Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lumos Pharma Inc
(NQ:
LUMO
)
2.570
+0.020 (+0.78%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
2.780
2.910
2.780
2.820
10,539
-0.04(-1.40%)
Jan 30, 2024
2.800
2.900
2.680
2.860
30,565
+0.03(+1.06%)
Jan 29, 2024
2.890
2.900
2.830
2.830
5,453
-0.04(-1.57%)
Jan 26, 2024
2.830
2.900
2.790
2.875
13,579
+0.04(+1.23%)
Jan 25, 2024
2.730
2.850
2.720
2.840
14,816
+0.05(+1.79%)
Jan 24, 2024
2.840
2.970
2.790
2.790
14,615
-0.08(-2.79%)
Jan 23, 2024
2.920
2.968
2.810
2.870
19,930
-0.10(-3.37%)
Jan 22, 2024
2.860
3.080
2.860
2.970
2,873
+0.08(+2.77%)
Jan 19, 2024
2.916
2.981
2.840
2.890
20,330
-0.05(-1.70%)
Jan 18, 2024
3.060
3.070
2.920
2.940
21,167
-0.15(-4.85%)
Jan 17, 2024
3.250
3.250
2.800
3.090
26,208
+0.33(+11.96%)
Jan 16, 2024
2.974
3.100
2.680
2.760
74,019
-0.22(-7.38%)
Jan 12, 2024
2.950
3.125
2.950
2.980
20,010
-0.01(-0.33%)
Jan 11, 2024
3.060
3.100
2.960
2.990
69,266
-0.09(-2.92%)
Jan 10, 2024
3.080
3.091
3.040
3.080
10,566
+0.02(+0.65%)
Jan 09, 2024
3.100
3.150
3.020
3.060
22,237
+0.02(+0.66%)
Jan 08, 2024
3.200
3.200
3.040
3.040
23,333
-0.16(-5.00%)
Jan 05, 2024
3.060
3.200
3.042
3.200
10,375
+0.07(+2.24%)
Jan 04, 2024
3.070
3.200
3.065
3.130
9,853
+0.07(+2.29%)
Jan 03, 2024
3.160
3.220
3.004
3.060
23,011
-0.16(-4.97%)
Jan 02, 2024
3.180
3.220
3.159
3.220
6,777
+0.04(+1.26%)
Dec 29, 2023
3.160
3.184
3.060
3.180
18,856
+0.02(+0.63%)
Dec 28, 2023
3.050
3.160
3.050
3.160
9,812
+0.06(+1.94%)
Dec 27, 2023
3.040
3.100
3.040
3.100
5,094
+0.06(+1.97%)
Dec 26, 2023
3.030
3.100
2.991
3.040
15,951
+0.00(+0.00%)
Dec 22, 2023
2.960
3.050
2.960
3.040
10,785
-0.01(-0.32%)
Dec 21, 2023
2.990
3.050
2.950
3.050
2,733
+0.04(+1.33%)
Dec 20, 2023
3.000
3.090
2.940
3.010
22,269
-0.04(-1.31%)
Dec 19, 2023
3.030
3.100
3.010
3.050
26,408
+0.00(+0.00%)
Dec 18, 2023
2.800
3.100
2.800
3.050
43,127
+0.20(+7.02%)
Dec 15, 2023
2.750
2.900
2.740
2.850
33,222
+0.00(+0.00%)
Dec 14, 2023
2.760
2.950
2.760
2.850
32,243
+0.04(+1.42%)
Dec 13, 2023
2.830
2.930
2.800
2.810
30,962
-0.05(-1.75%)
Dec 12, 2023
2.960
2.990
2.850
2.860
27,228
-0.06(-2.05%)
Dec 11, 2023
2.910
2.950
2.865
2.920
13,738
+0.05(+1.74%)
Dec 08, 2023
2.850
3.030
2.850
2.870
18,862
-0.04(-1.37%)
Dec 07, 2023
3.130
3.130
2.800
2.910
48,991
-0.15(-4.90%)
Dec 06, 2023
3.100
3.170
3.021
3.060
43,200
-0.09(-2.86%)
Dec 05, 2023
3.010
3.150
3.010
3.150
29,062
+0.05(+1.61%)
Dec 04, 2023
2.960
3.110
2.960
3.100
32,210
+0.06(+1.97%)
Dec 01, 2023
2.790
3.100
2.780
3.040
68,471
+0.18(+6.29%)
Nov 30, 2023
2.930
3.084
2.800
2.860
33,346
-0.16(-5.30%)
Nov 29, 2023
2.970
3.100
2.970
3.020
11,144
+0.01(+0.33%)
Nov 28, 2023
3.100
3.100
2.940
3.010
31,757
-0.08(-2.59%)
Nov 27, 2023
3.090
3.200
3.040
3.090
34,616
+0.07(+2.32%)
Nov 24, 2023
3.100
3.100
2.980
3.020
25,346
-0.06(-1.95%)
Nov 22, 2023
3.000
3.140
2.910
3.080
12,096
+0.03(+0.98%)
Nov 21, 2023
2.960
3.138
2.950
3.050
68,612
-0.01(-0.33%)
Nov 20, 2023
2.930
3.100
2.910
3.060
27,231
+0.00(+0.00%)
Nov 17, 2023
2.990
3.100
2.920
3.060
28,590
+0.06(+2.00%)
Nov 16, 2023
3.030
3.050
2.860
3.000
61,780
-0.08(-2.60%)
Nov 15, 2023
3.070
3.138
3.000
3.080
47,690
-0.06(-1.91%)
Nov 14, 2023
3.050
3.200
3.000
3.140
82,330
+0.04(+1.29%)
Nov 13, 2023
2.900
3.240
2.890
3.100
67,562
+0.20(+6.90%)
Nov 10, 2023
3.050
3.185
2.870
2.900
112,515
-0.44(-13.17%)
Nov 09, 2023
3.860
4.000
3.160
3.340
377,775
-0.69(-17.12%)
Nov 08, 2023
4.450
4.550
3.750
4.030
4,174,549
+0.39(+10.71%)
Nov 07, 2023
3.360
3.925
3.360
3.640
2,097,260
+0.14(+4.00%)
Nov 06, 2023
3.460
3.610
3.162
3.500
11,554
+0.01(+0.29%)
Nov 03, 2023
3.600
3.660
3.300
3.490
22,824
-0.11(-3.06%)
Nov 02, 2023
3.600
3.630
3.580
3.600
6,429
+0.00(+0.00%)
Nov 01, 2023
3.600
3.680
3.580
3.600
11,672
-0.10(-2.70%)
Oct 31, 2023
3.550
3.700
3.550
3.700
1,671
+0.07(+1.93%)
Oct 30, 2023
3.819
3.819
3.617
3.630
10,468
-0.14(-3.71%)
Oct 27, 2023
3.540
3.770
3.540
3.770
5,933
+0.14(+3.86%)
Oct 26, 2023
3.840
3.840
3.510
3.630
11,651
-0.36(-9.02%)
Oct 25, 2023
4.100
4.096
3.871
3.990
2,165
-0.01(-0.25%)
Oct 24, 2023
3.990
4.150
3.964
4.000
2,690
+0.23(+6.10%)
Oct 23, 2023
3.710
4.090
3.700
3.770
27,853
+0.13(+3.57%)
Oct 20, 2023
4.050
4.110
3.610
3.640
33,412
-0.41(-10.12%)
Oct 19, 2023
4.110
4.150
4.050
4.050
9,294
-0.15(-3.57%)
Oct 18, 2023
4.240
4.300
4.200
4.200
7,537
+0.02(+0.48%)
Oct 17, 2023
4.350
4.375
4.170
4.180
18,110
-0.09(-2.11%)
Oct 16, 2023
4.310
4.390
4.200
4.270
12,381
+0.11(+2.64%)
Oct 13, 2023
4.062
4.280
4.062
4.160
12,376
-0.07(-1.65%)
Oct 12, 2023
4.360
4.365
4.000
4.230
10,445
-0.03(-0.70%)
Oct 11, 2023
4.290
4.330
4.040
4.260
13,722
+0.22(+5.45%)
Oct 10, 2023
4.100
4.210
4.040
4.040
3,272
+0.03(+0.75%)
Oct 09, 2023
4.090
4.250
3.890
4.010
21,748
+0.03(+0.75%)
Oct 06, 2023
4.060
4.150
3.890
3.980
15,095
-0.11(-2.69%)
Oct 05, 2023
4.380
4.380
3.960
4.090
35,420
-0.08(-1.92%)
Oct 04, 2023
3.610
4.540
3.610
4.170
53,966
+0.58(+16.16%)
Oct 03, 2023
3.440
3.590
3.339
3.590
7,647
+0.11(+3.16%)
Oct 02, 2023
3.410
3.510
3.300
3.480
29,471
+0.18(+5.45%)
Sep 29, 2023
3.570
3.570
3.280
3.300
14,882
-0.17(-4.90%)
Sep 28, 2023
2.890
3.570
2.890
3.470
31,766
+0.59(+20.49%)
Sep 27, 2023
2.710
2.930
2.710
2.880
10,299
+0.10(+3.60%)
Sep 26, 2023
2.810
2.860
2.710
2.780
5,803
-0.03(-1.07%)
Sep 25, 2023
2.724
2.810
2.770
2.810
2,130
-0.12(-4.10%)
Sep 22, 2023
2.979
2.979
2.867
2.930
3,012
+0.14(+5.02%)
Sep 21, 2023
2.900
2.900
2.700
2.790
26,044
-0.11(-3.79%)
Sep 20, 2023
3.000
3.045
2.770
2.900
19,438
-0.10(-3.17%)
Sep 19, 2023
3.125
3.125
2.995
2.995
8,675
-0.15(-4.92%)
Sep 18, 2023
3.240
3.266
3.090
3.150
25,227
-0.09(-2.78%)
Sep 15, 2023
3.250
3.320
3.240
3.240
17,071
-0.03(-0.92%)
Sep 14, 2023
3.360
3.360
3.270
3.270
6,966
+0.01(+0.31%)
Sep 13, 2023
3.268
3.365
3.260
3.260
10,096
+0.00(+0.00%)
Sep 12, 2023
3.300
3.350
3.260
3.260
3,572
+0.00(+0.00%)
Sep 11, 2023
3.280
3.330
3.240
3.260
2,916
-0.05(-1.51%)
Sep 08, 2023
3.370
3.390
3.240
3.310
7,981
-0.06(-1.63%)
Sep 07, 2023
3.390
3.580
3.220
3.365
62,972
-0.01(-0.44%)
Sep 06, 2023
3.020
3.380
3.020
3.380
89,377
+0.26(+8.33%)
Sep 05, 2023
2.940
3.140
2.885
3.120
11,181
+0.11(+3.65%)
Sep 01, 2023
2.950
3.170
2.740
3.010
21,172
-0.01(-0.33%)
Aug 31, 2023
2.805
3.020
2.805
3.020
14,825
+0.26(+9.59%)
Aug 30, 2023
2.880
2.890
2.756
2.756
1,733
-0.05(-1.93%)
Aug 29, 2023
2.770
2.810
2.752
2.810
941
+0.04(+1.44%)
Aug 28, 2023
3.020
3.020
2.770
2.770
2,779
-0.23(-7.67%)
Aug 25, 2023
2.830
3.000
2.830
3.000
710
-0.03(-0.99%)
Aug 24, 2023
3.080
3.150
2.830
3.030
4,982
-0.08(-2.57%)
Aug 23, 2023
3.020
3.260
2.990
3.110
3,704
+0.14(+4.71%)
Aug 22, 2023
2.740
2.970
2.740
2.970
13,692
+0.21(+7.61%)
Aug 21, 2023
2.660
2.880
2.660
2.760
7,770
+0.03(+1.10%)
Aug 18, 2023
2.710
2.910
2.710
2.730
24,860
+0.10(+3.80%)
Aug 17, 2023
2.890
2.930
2.630
2.630
31,711
-0.20(-7.07%)
Aug 16, 2023
2.930
2.950
2.720
2.830
32,963
-0.12(-4.07%)
Aug 15, 2023
3.000
3.100
2.940
2.950
13,059
+0.01(+0.34%)
Aug 14, 2023
2.980
3.264
2.920
2.940
18,741
+0.02(+0.68%)
Aug 11, 2023
2.890
3.018
2.890
2.920
5,161
+0.09(+3.18%)
Aug 10, 2023
2.980
2.995
2.800
2.830
40,408
-0.17(-5.77%)
Aug 09, 2023
3.190
3.190
2.990
3.003
26,794
-0.19(-5.85%)
Aug 08, 2023
3.130
3.190
3.120
3.190
45,278
+0.07(+2.24%)
Aug 07, 2023
3.150
3.290
3.120
3.120
19,959
-0.03(-0.95%)
Aug 04, 2023
3.290
3.350
3.150
3.150
20,945
-0.04(-1.25%)
Aug 03, 2023
3.380
3.380
3.190
3.190
2,627
-0.09(-2.74%)
Aug 02, 2023
3.270
3.440
3.190
3.280
15,511
+0.00(+0.00%)
Aug 01, 2023
3.400
3.429
3.250
3.280
10,621
-0.10(-2.96%)
Jul 31, 2023
3.300
3.380
3.190
3.380
20,677
+0.01(+0.28%)
Jul 28, 2023
3.260
3.370
3.120
3.370
12,076
+0.03(+0.91%)
Jul 27, 2023
3.170
3.350
3.156
3.340
24,433
+0.09(+2.77%)
Jul 26, 2023
3.299
3.299
3.090
3.250
21,119
+0.07(+2.20%)
Jul 25, 2023
3.310
3.380
3.140
3.180
9,675
-0.09(-2.75%)
Jul 24, 2023
3.310
3.310
3.095
3.270
18,911
+0.05(+1.55%)
Jul 21, 2023
3.370
3.370
3.126
3.220
27,608
-0.27(-7.74%)
Jul 20, 2023
3.230
3.490
3.188
3.490
35,658
+0.29(+9.06%)
Jul 19, 2023
3.199
3.400
3.160
3.200
16,222
+0.00(+0.00%)
Jul 18, 2023
3.180
3.300
3.100
3.200
10,963
+0.01(+0.31%)
Jul 17, 2023
3.320
3.340
3.160
3.190
18,290
-0.03(-0.93%)
Jul 14, 2023
3.180
3.540
3.180
3.220
18,620
-0.06(-1.83%)
Jul 13, 2023
3.360
3.370
3.210
3.280
25,733
-0.12(-3.53%)
Jul 12, 2023
3.190
3.430
3.190
3.400
12,003
+0.20(+6.25%)
Jul 11, 2023
3.410
3.590
3.180
3.200
20,441
-0.18(-5.33%)
Jul 10, 2023
3.420
3.530
3.280
3.380
22,856
-0.08(-2.31%)
Jul 07, 2023
3.290
3.460
3.160
3.460
17,195
+0.26(+8.12%)
Jul 06, 2023
3.280
3.340
3.200
3.200
4,461
+0.03(+0.95%)
Jul 05, 2023
3.310
3.440
3.160
3.170
33,032
-0.01(-0.35%)
Jul 03, 2023
3.420
3.420
3.150
3.181
34,965
-0.12(-3.60%)
Jun 30, 2023
3.440
3.515
3.200
3.300
37,592
-0.24(-6.78%)
Jun 29, 2023
3.720
3.770
3.200
3.540
70,447
-0.37(-9.46%)
Jun 28, 2023
4.040
4.040
3.850
3.910
13,539
-0.03(-0.89%)
Jun 27, 2023
3.755
3.945
3.755
3.945
8,418
-0.01(-0.25%)
Jun 26, 2023
3.770
4.035
3.640
3.955
6,965
+0.20(+5.19%)
Jun 23, 2023
4.020
4.085
3.740
3.760
23,362
-0.26(-6.47%)
Jun 22, 2023
4.190
4.190
3.720
4.020
20,817
-0.06(-1.47%)
Jun 21, 2023
4.130
4.300
3.940
4.080
35,567
-0.16(-3.77%)
Jun 20, 2023
4.400
4.400
3.880
4.240
69,064
-0.14(-3.20%)
Jun 16, 2023
3.610
4.520
3.610
4.380
81,164
+0.68(+18.38%)
Jun 15, 2023
3.540
3.810
3.530
3.700
10,048
+0.08(+2.21%)
Jun 14, 2023
3.560
3.750
3.560
3.620
18,516
-0.04(-1.09%)
Jun 13, 2023
3.740
3.770
3.630
3.660
15,636
-0.20(-5.18%)
Jun 12, 2023
3.560
3.860
3.560
3.860
3,427
+0.13(+3.49%)
Jun 09, 2023
3.880
3.880
3.530
3.730
19,205
+0.10(+2.75%)
Jun 08, 2023
3.800
3.800
3.630
3.630
9,826
-0.12(-3.20%)
Jun 07, 2023
3.780
3.930
3.740
3.750
7,750
+0.03(+0.81%)
Jun 06, 2023
3.790
3.890
3.570
3.720
17,256
-0.17(-4.37%)
Jun 05, 2023
3.800
3.988
3.761
3.890
39,665
+0.01(+0.26%)
Jun 02, 2023
3.700
3.920
3.600
3.880
20,008
+0.29(+8.13%)
Jun 01, 2023
3.670
3.820
3.550
3.588
18,431
-0.08(-2.23%)
May 31, 2023
3.960
3.980
3.650
3.670
35,566
-0.29(-7.32%)
May 30, 2023
3.810
4.240
3.700
3.960
212,685
+0.19(+5.17%)
May 26, 2023
3.690
3.805
3.510
3.765
20,388
+0.08(+2.18%)
May 25, 2023
3.750
3.778
3.500
3.685
15,710
+0.07(+1.85%)
May 24, 2023
3.580
3.720
3.390
3.618
16,826
+0.04(+1.20%)
May 23, 2023
3.734
3.930
3.575
3.575
65,505
-0.13(-3.64%)
May 22, 2023
3.590
3.725
3.520
3.710
11,302
+0.23(+6.61%)
May 19, 2023
3.230
3.630
3.227
3.480
18,566
+0.08(+2.35%)
May 18, 2023
3.340
3.460
3.320
3.400
11,959
+0.15(+4.62%)
May 17, 2023
3.380
3.460
3.220
3.250
20,049
-0.23(-6.61%)
May 16, 2023
3.150
3.490
3.150
3.480
26,838
+0.28(+8.75%)
May 15, 2023
3.210
3.470
3.190
3.200
15,186
-0.18(-5.47%)
May 12, 2023
3.475
3.590
3.379
3.385
5,865
-0.03(-0.73%)
May 11, 2023
3.390
3.463
3.335
3.410
18,060
-0.01(-0.29%)
May 10, 2023
3.440
3.510
3.102
3.420
8,164
-0.08(-2.29%)
May 09, 2023
3.310
3.600
3.190
3.500
29,573
-0.05(-1.41%)
May 08, 2023
3.547
3.605
3.500
3.550
9,032
+0.00(+0.00%)
May 05, 2023
3.520
3.585
3.410
3.550
5,468
-0.05(-1.39%)
May 04, 2023
3.490
3.650
3.380
3.600
8,555
+0.30(+9.09%)
May 03, 2023
3.230
3.435
3.230
3.300
13,652
+0.10(+3.12%)
May 02, 2023
3.130
3.329
3.040
3.200
19,182
+0.18(+5.96%)
May 01, 2023
3.116
3.220
3.020
3.020
24,032
+0.01(+0.33%)
Apr 28, 2023
3.010
3.225
3.010
3.010
18,343
-0.04(-1.31%)
Apr 27, 2023
3.290
3.350
3.050
3.050
14,718
-0.10(-3.02%)
Apr 26, 2023
3.120
3.261
3.120
3.145
8,568
-0.12(-3.82%)
Apr 25, 2023
3.210
3.390
3.200
3.270
7,782
+0.08(+2.51%)
Apr 24, 2023
3.140
3.258
3.120
3.190
5,828
-0.01(-0.45%)
Apr 21, 2023
3.370
3.380
3.020
3.204
15,242
+0.14(+4.72%)
Apr 20, 2023
3.160
3.160
3.026
3.060
10,086
-0.01(-0.33%)
Apr 19, 2023
3.450
3.450
3.030
3.070
34,170
-0.19(-5.83%)
Apr 18, 2023
3.270
3.450
3.260
3.260
3,836
-0.11(-3.26%)
Apr 17, 2023
3.260
3.460
3.260
3.370
6,025
-0.01(-0.30%)
Apr 14, 2023
3.400
3.440
3.250
3.380
9,158
-0.05(-1.56%)
Apr 13, 2023
3.350
3.480
3.350
3.433
6,880
-0.03(-0.77%)
Apr 12, 2023
3.410
3.510
3.410
3.460
1,329
+0.06(+1.76%)
Apr 11, 2023
3.352
3.502
3.352
3.400
4,291
+0.12(+3.66%)
Apr 10, 2023
3.780
3.780
3.280
3.280
6,489
+0.01(+0.31%)
Apr 06, 2023
3.230
3.350
3.230
3.270
6,066
-0.10(-3.03%)
Apr 05, 2023
3.220
3.372
3.220
3.372
1,364
+0.11(+3.44%)
Apr 04, 2023
3.300
3.360
3.260
3.260
3,802
-0.12(-3.55%)
Apr 03, 2023
3.390
3.400
3.370
3.380
7,468
+0.07(+2.11%)
Mar 31, 2023
3.370
3.400
3.310
3.310
4,833
-0.04(-1.05%)
Mar 30, 2023
3.250
3.400
3.250
3.345
6,495
+0.14(+4.21%)
Mar 29, 2023
3.210
3.400
3.210
3.210
9,249
-0.04(-1.23%)
Mar 28, 2023
3.285
3.285
3.250
3.250
714
-0.00(-0.00%)
Mar 27, 2023
3.570
3.570
3.250
3.250
2,147
-0.07(-2.11%)
Mar 23, 2023
3.320
269
-0.02(-0.60%)
Mar 22, 2023
3.340
3.340
3.340
3.340
251
+0.11(+3.41%)
Mar 21, 2023
3.235
3.302
3.230
3.230
5,814
+0.07(+2.22%)
Mar 20, 2023
3.470
3.520
3.150
3.160
21,171
-0.41(-11.48%)
Mar 17, 2023
3.590
3.632
3.520
3.570
2,949
+0.10(+2.88%)
Mar 16, 2023
3.480
3.500
3.430
3.470
6,374
+0.04(+1.17%)
Mar 15, 2023
3.440
3.450
3.371
3.430
7,971
+0.10(+3.00%)
Mar 14, 2023
3.270
3.475
3.270
3.330
16,572
-0.01(-0.33%)
Mar 13, 2023
3.180
3.480
3.180
3.341
3,070
+0.14(+4.40%)
Mar 10, 2023
3.520
3.520
3.200
3.200
24,080
-0.39(-10.86%)
Mar 09, 2023
3.600
3.705
3.549
3.590
34,093
-0.04(-1.10%)
Mar 08, 2023
3.525
3.745
3.400
3.630
22,727
-0.06(-1.63%)
Mar 07, 2023
3.580
3.723
3.541
3.690
28,719
-0.01(-0.27%)
Mar 06, 2023
3.580
3.798
3.500
3.700
33,980
+0.21(+6.02%)
Mar 03, 2023
3.430
3.550
3.370
3.490
9,316
+0.14(+4.18%)
Mar 02, 2023
3.420
3.470
3.300
3.350
13,744
-0.11(-3.18%)
Mar 01, 2023
3.380
3.740
3.380
3.460
17,733
+0.02(+0.58%)
Feb 28, 2023
3.450
3.510
3.390
3.440
3,752
+0.17(+5.20%)
Feb 27, 2023
3.261
3.369
3.261
3.270
4,074
-0.01(-0.30%)
Feb 24, 2023
3.340
3.441
3.280
3.280
8,427
-0.06(-1.80%)
Feb 23, 2023
3.370
3.430
3.340
3.340
6,018
-0.03(-0.89%)
Feb 22, 2023
3.407
3.508
3.260
3.370
8,919
+0.10(+3.06%)
Feb 21, 2023
3.400
3.460
3.260
3.270
18,532
-0.04(-1.21%)
Feb 17, 2023
3.460
3.500
3.310
3.310
20,105
-0.08(-2.50%)
Feb 16, 2023
3.290
3.508
3.260
3.395
22,728
+0.10(+3.19%)
Feb 15, 2023
3.300
3.340
3.250
3.290
13,959
-0.01(-0.30%)
Feb 14, 2023
3.300
3.445
3.300
3.300
22,444
-0.06(-1.79%)
Feb 13, 2023
3.329
3.470
3.310
3.360
20,255
-0.14(-4.00%)
Feb 10, 2023
3.380
3.523
3.350
3.500
7,702
+0.00(+0.00%)
Feb 09, 2023
3.170
3.710
3.170
3.500
31,824
-0.03(-0.85%)
Feb 08, 2023
3.606
3.606
3.480
3.530
18,601
+0.13(+3.82%)
Feb 07, 2023
3.545
3.620
3.320
3.400
52,229
-0.03(-0.87%)
Feb 06, 2023
3.820
3.820
3.430
3.430
36,722
-0.05(-1.44%)
Feb 03, 2023
3.435
3.709
3.420
3.480
21,590
+0.02(+0.58%)
Feb 02, 2023
3.630
3.670
3.460
3.460
22,940
-0.06(-1.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.