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
Applied Molecular Transport Inc
(NQ:
AMTI
)
0.2630
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 26, 2023
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 (%)
Dec 26, 2023
0
+0.00(+0.00%)
Dec 22, 2023
0.2806
0.3200
0.2806
0.3069
363,322
+0.01(+3.82%)
Dec 21, 2023
0.2726
0.2980
0.2690
0.2956
216,907
+0.02(+8.44%)
Dec 20, 2023
0.2560
0.3100
0.2452
0.2726
676,502
-0.00(-0.69%)
Dec 19, 2023
0.2443
0.2750
0.2155
0.2745
606,839
+0.04(+17.91%)
Dec 18, 2023
0.2200
0.2387
0.2101
0.2328
703,456
+0.03(+16.57%)
Dec 15, 2023
0.1751
0.2187
0.1719
0.1997
1,240,546
+0.02(+13.47%)
Dec 14, 2023
0.1851
0.1875
0.1690
0.1760
197,700
-0.00(-2.22%)
Dec 13, 2023
0.1695
0.1875
0.1600
0.1800
305,524
+0.00(+0.17%)
Dec 12, 2023
0.1792
0.1881
0.1700
0.1797
65,216
-0.01(-4.41%)
Dec 11, 2023
0.2076
0.2076
0.1796
0.1880
98,871
-0.01(-3.19%)
Dec 08, 2023
0.1972
0.2000
0.1761
0.1942
92,367
-0.01(-4.33%)
Dec 07, 2023
0.1946
0.2030
0.1801
0.2030
37,976
+0.01(+4.16%)
Dec 06, 2023
0.1960
0.2025
0.1810
0.1949
136,446
-0.00(-1.12%)
Dec 05, 2023
0.2050
0.2050
0.1940
0.1971
41,109
-0.00(-0.95%)
Dec 04, 2023
0.2000
0.2100
0.1910
0.1990
137,344
-0.01(-3.26%)
Dec 01, 2023
0.1951
0.2059
0.1850
0.2057
167,272
+0.01(+5.54%)
Nov 30, 2023
0.1900
0.1990
0.1851
0.1949
272,898
+0.00(+2.04%)
Nov 29, 2023
0.1850
0.1981
0.1700
0.1910
296,113
+0.01(+6.53%)
Nov 28, 2023
0.1642
0.1998
0.1600
0.1793
416,962
+0.01(+7.04%)
Nov 27, 2023
0.1625
0.1720
0.1602
0.1675
80,172
+0.00(+1.89%)
Nov 24, 2023
0.1537
0.1650
0.1537
0.1644
99,409
+0.01(+3.72%)
Nov 22, 2023
0.1800
0.1860
0.1510
0.1585
1,156,548
-0.02(-12.43%)
Nov 21, 2023
0.1849
0.1900
0.1775
0.1810
173,824
-0.00(-0.88%)
Nov 20, 2023
0.1700
0.1838
0.1700
0.1826
338,084
+0.01(+7.60%)
Nov 17, 2023
0.1690
0.1749
0.1600
0.1697
125,578
+0.00(+0.41%)
Nov 16, 2023
0.1600
0.1748
0.1600
0.1690
48,441
+0.00(+2.86%)
Nov 15, 2023
0.1500
0.1749
0.1500
0.1643
228,872
-0.01(-3.35%)
Nov 14, 2023
0.1721
0.1750
0.1650
0.1700
43,866
+0.00(+1.67%)
Nov 13, 2023
0.1690
0.1744
0.1656
0.1672
86,406
+0.00(+1.33%)
Nov 10, 2023
0.1715
0.1749
0.1650
0.1650
91,612
-0.01(-4.62%)
Nov 09, 2023
0.1850
0.1850
0.1610
0.1730
204,146
-0.01(-6.49%)
Nov 08, 2023
0.1700
0.1920
0.1600
0.1850
651,505
+0.01(+8.70%)
Nov 07, 2023
0.1660
0.1733
0.1600
0.1702
209,338
+0.01(+5.71%)
Nov 06, 2023
0.1520
0.1677
0.1473
0.1610
306,878
+0.00(+0.63%)
Nov 03, 2023
0.1500
0.1680
0.1420
0.1600
778,352
+0.02(+10.88%)
Nov 02, 2023
0.1460
0.1499
0.1401
0.1443
302,555
+0.01(+3.89%)
Nov 01, 2023
0.1410
0.1469
0.1343
0.1389
604,844
-0.00(-2.87%)
Oct 31, 2023
0.1463
0.1536
0.1421
0.1430
378,882
-0.00(-0.21%)
Oct 30, 2023
0.1461
0.1500
0.1400
0.1433
95,476
+0.00(+0.21%)
Oct 27, 2023
0.1488
0.1490
0.1351
0.1430
599,733
+0.00(+0.14%)
Oct 26, 2023
0.1401
0.1475
0.1401
0.1428
205,400
+0.00(+0.56%)
Oct 25, 2023
0.1517
0.1610
0.1401
0.1420
557,465
+0.00(+1.28%)
Oct 24, 2023
0.1467
0.1600
0.1401
0.1402
373,631
-0.00(-2.71%)
Oct 23, 2023
0.1435
0.1550
0.1411
0.1441
356,454
+0.00(+1.48%)
Oct 20, 2023
0.1534
0.1547
0.1376
0.1420
765,440
-0.00(-2.47%)
Oct 19, 2023
0.1500
0.1529
0.1433
0.1456
972,919
-0.01(-4.84%)
Oct 18, 2023
0.1651
0.1651
0.1530
0.1530
182,207
-0.01(-6.13%)
Oct 17, 2023
0.1786
0.1786
0.1574
0.1630
235,322
+0.00(+1.88%)
Oct 16, 2023
0.1526
0.1644
0.1526
0.1600
347,113
+0.00(+1.14%)
Oct 13, 2023
0.1603
0.1670
0.1545
0.1582
120,785
+0.00(+1.41%)
Oct 12, 2023
0.1651
0.1651
0.1529
0.1560
533,885
-0.00(-1.89%)
Oct 11, 2023
0.1670
0.1716
0.1576
0.1590
482,600
-0.00(-1.85%)
Oct 10, 2023
0.1601
0.1679
0.1593
0.1620
136,831
+0.00(+1.25%)
Oct 09, 2023
0.1632
0.1722
0.1600
0.1600
133,570
-0.01(-4.88%)
Oct 06, 2023
0.1712
0.1750
0.1553
0.1682
863,799
-0.01(-3.67%)
Oct 05, 2023
0.1715
0.1755
0.1711
0.1746
192,776
-0.00(-0.51%)
Oct 04, 2023
0.1726
0.1823
0.1725
0.1755
388,153
+0.00(+2.63%)
Oct 03, 2023
0.1805
0.1806
0.1710
0.1710
224,384
-0.01(-4.47%)
Oct 02, 2023
0.1771
0.1844
0.1700
0.1790
906,834
+0.02(+14.01%)
Sep 29, 2023
0.1646
0.1698
0.1531
0.1570
744,587
-0.01(-5.02%)
Sep 28, 2023
0.1800
0.1840
0.1653
0.1653
620,398
-0.01(-6.24%)
Sep 27, 2023
0.1800
0.1850
0.1666
0.1763
991,398
+0.00(+0.17%)
Sep 26, 2023
0.1778
0.1798
0.1701
0.1760
858,976
-0.01(-6.83%)
Sep 25, 2023
0.1730
0.1900
0.1703
0.1889
1,453,297
+0.01(+8.07%)
Sep 22, 2023
0.1911
0.1912
0.1620
0.1748
3,368,148
-0.03(-14.31%)
Sep 21, 2023
0.2800
0.2847
0.1955
0.2040
23,970,844
-0.00(-1.92%)
Sep 20, 2023
0.2100
0.2100
0.1912
0.2080
264,421
+0.01(+5.32%)
Sep 19, 2023
0.2200
0.2200
0.1943
0.1975
384,617
-0.02(-7.54%)
Sep 18, 2023
0.2163
0.2599
0.1932
0.2136
1,052,528
+0.01(+5.22%)
Sep 15, 2023
0.1933
0.2190
0.1933
0.2030
171,867
-0.01(-6.80%)
Sep 14, 2023
0.2000
0.2246
0.1930
0.2178
169,091
+0.00(+2.25%)
Sep 13, 2023
0.2095
0.2150
0.2000
0.2130
111,058
+0.01(+4.93%)
Sep 12, 2023
0.1969
0.2130
0.1961
0.2030
209,280
+0.00(+0.00%)
Sep 11, 2023
0.2000
0.2112
0.1901
0.2030
287,019
+0.01(+4.32%)
Sep 08, 2023
0.2170
0.2170
0.1850
0.1946
359,185
-0.01(-5.53%)
Sep 07, 2023
0.2047
0.2400
0.1850
0.2060
1,309,443
-0.01(-2.37%)
Sep 06, 2023
0.2120
0.2220
0.1923
0.2110
1,743,807
-0.03(-10.74%)
Sep 05, 2023
0.2048
0.4100
0.1820
0.2364
21,994,224
+0.05(+30.18%)
Sep 01, 2023
0.2059
0.2747
0.1808
0.1816
2,808,702
-0.04(-16.74%)
Aug 31, 2023
0.2214
0.2537
0.2111
0.2181
179,597
-0.01(-6.39%)
Aug 30, 2023
0.2500
0.2539
0.2320
0.2330
284,865
-0.02(-6.80%)
Aug 29, 2023
0.2800
0.3048
0.2320
0.2500
292,223
-0.02(-7.78%)
Aug 28, 2023
0.2900
0.2930
0.2710
0.2711
52,586
-0.02(-6.52%)
Aug 25, 2023
0.3000
0.3000
0.2790
0.2900
60,847
-0.01(-3.20%)
Aug 24, 2023
0.2757
0.2996
0.2650
0.2996
47,009
+0.01(+3.31%)
Aug 23, 2023
0.2736
0.3029
0.2680
0.2900
59,807
+0.01(+2.33%)
Aug 22, 2023
0.2802
0.2900
0.2600
0.2834
21,283
+0.00(+1.21%)
Aug 21, 2023
0.2810
0.2880
0.2700
0.2800
18,459
+0.00(+0.00%)
Aug 18, 2023
0.2629
0.2800
0.2629
0.2800
43,978
+0.03(+11.82%)
Aug 17, 2023
0.2704
0.2760
0.2500
0.2504
28,555
-0.02(-6.74%)
Aug 16, 2023
0.2745
0.2842
0.2600
0.2685
375,727
+0.01(+2.76%)
Aug 15, 2023
0.2600
0.2900
0.2578
0.2613
61,758
-0.03(-10.82%)
Aug 14, 2023
0.2900
0.3167
0.2908
0.2930
26,088
+0.01(+5.40%)
Aug 11, 2023
0.2900
0.3100
0.2750
0.2780
50,865
-0.01(-4.34%)
Aug 10, 2023
0.2860
0.3060
0.2700
0.2906
44,226
+0.02(+8.43%)
Aug 09, 2023
0.3000
0.3167
0.2530
0.2680
127,706
-0.04(-13.55%)
Aug 08, 2023
0.2900
0.3153
0.2900
0.3100
13,421
+0.01(+3.33%)
Aug 07, 2023
0.3150
0.3239
0.3000
0.3000
29,206
+0.00(+0.00%)
Aug 04, 2023
0.3069
0.3240
0.3000
0.3000
42,171
-0.01(-2.53%)
Aug 03, 2023
0.3220
0.3220
0.3010
0.3078
45,995
-0.01(-3.21%)
Aug 02, 2023
0.3217
0.3217
0.3045
0.3180
19,394
+0.01(+3.65%)
Aug 01, 2023
0.3201
0.3220
0.3060
0.3068
21,504
-0.01(-3.31%)
Jul 31, 2023
0.3300
0.3300
0.3043
0.3173
14,406
+0.00(+1.37%)
Jul 28, 2023
0.3000
0.3196
0.3000
0.3130
33,905
+0.00(+0.97%)
Jul 27, 2023
0.3220
0.3290
0.3005
0.3100
25,196
-0.01(-1.90%)
Jul 26, 2023
0.3100
0.3205
0.3100
0.3160
28,291
+0.01(+1.74%)
Jul 25, 2023
0.3225
0.3333
0.3106
0.3106
17,646
-0.02(-4.67%)
Jul 24, 2023
0.3271
0.3300
0.3106
0.3258
34,681
-0.00(-1.00%)
Jul 21, 2023
0.3270
0.3355
0.3210
0.3291
14,857
-0.00(-0.57%)
Jul 20, 2023
0.3125
0.3399
0.3125
0.3310
44,281
-0.01(-2.93%)
Jul 19, 2023
0.3300
0.3410
0.3198
0.3410
59,064
+0.01(+2.40%)
Jul 18, 2023
0.3280
0.3498
0.3050
0.3330
221,114
+0.00(+1.34%)
Jul 17, 2023
0.2992
0.3286
0.2951
0.3286
83,412
+0.02(+6.00%)
Jul 14, 2023
0.3383
0.3490
0.3100
0.3100
302,567
-0.03(-8.82%)
Jul 13, 2023
0.3210
0.3400
0.3201
0.3400
115,397
+0.02(+6.25%)
Jul 12, 2023
0.3308
0.3339
0.3076
0.3200
58,248
-0.02(-6.16%)
Jul 11, 2023
0.3210
0.3500
0.2425
0.3410
185,820
+0.01(+3.33%)
Jul 10, 2023
0.3136
0.3400
0.2913
0.3300
181,156
+0.00(+0.00%)
Jul 07, 2023
0.3011
0.3300
0.2901
0.3300
126,598
+0.03(+10.00%)
Jul 06, 2023
0.2800
0.3040
0.2701
0.3000
523,993
+0.02(+9.09%)
Jul 05, 2023
0.2799
0.2901
0.2611
0.2750
174,199
+0.01(+1.85%)
Jul 03, 2023
0.2600
0.2846
0.2600
0.2700
105,930
+0.01(+4.65%)
Jun 30, 2023
0.2700
0.2878
0.2530
0.2580
487,752
-0.02(-8.48%)
Jun 29, 2023
0.2793
0.2858
0.2600
0.2819
175,334
+0.01(+2.58%)
Jun 28, 2023
0.2700
0.2843
0.2620
0.2748
33,923
-0.00(-0.11%)
Jun 27, 2023
0.2870
0.2949
0.2669
0.2751
112,332
-0.02(-6.75%)
Jun 26, 2023
0.2873
0.2950
0.2600
0.2950
349,694
+0.03(+13.46%)
Jun 23, 2023
0.2700
0.2750
0.2600
0.2600
583,577
-0.01(-2.99%)
Jun 22, 2023
0.2640
0.2836
0.2550
0.2680
148,954
-0.01(-1.83%)
Jun 21, 2023
0.2764
0.2845
0.2700
0.2730
46,705
-0.00(-1.23%)
Jun 20, 2023
0.3000
0.3059
0.2764
0.2764
117,007
-0.01(-2.44%)
Jun 16, 2023
0.3000
0.3230
0.2833
0.2833
98,029
-0.03(-8.91%)
Jun 15, 2023
0.2900
0.3271
0.2898
0.3110
136,165
+0.00(+0.32%)
May 08, 2023
0.2781
0.3100
0.2500
0.3100
396,833
+0.04(+14.81%)
May 05, 2023
0.2600
0.2750
0.2506
0.2700
59,704
+0.01(+3.85%)
May 04, 2023
0.2686
0.2686
0.2508
0.2600
57,279
+0.01(+3.67%)
May 03, 2023
0.2822
0.2822
0.2400
0.2508
56,173
+0.01(+3.21%)
May 02, 2023
0.2242
0.2627
0.2105
0.2430
314,006
-0.02(-7.99%)
May 01, 2023
0.2716
0.2959
0.2630
0.2641
213,881
-0.03(-10.32%)
Apr 28, 2023
0.2930
0.3000
0.2713
0.2945
137,510
-0.00(-0.51%)
Apr 27, 2023
0.3089
0.3089
0.2601
0.2960
158,834
+0.02(+8.03%)
Apr 26, 2023
0.2632
0.2740
0.2507
0.2740
57,426
+0.00(+1.48%)
Apr 25, 2023
0.2843
0.2950
0.2700
0.2700
101,218
-0.02(-5.53%)
Apr 24, 2023
0.3300
0.3300
0.2800
0.2858
47,715
+0.00(+0.28%)
Apr 21, 2023
0.3000
0.3141
0.2850
0.2850
78,665
-0.03(-9.52%)
Apr 20, 2023
0.3343
0.3343
0.2837
0.3150
93,229
-0.03(-7.35%)
Apr 19, 2023
0.2600
0.3468
0.2550
0.3400
356,203
+0.08(+30.77%)
Apr 18, 2023
0.2439
0.2891
0.2439
0.2600
87,513
+0.01(+2.40%)
Apr 17, 2023
0.2480
0.2728
0.2451
0.2539
118,106
-0.00(-0.82%)
Apr 14, 2023
0.2962
0.3098
0.2560
0.2560
72,528
-0.03(-10.58%)
Apr 13, 2023
0.3000
0.3045
0.2863
0.2863
58,388
-0.02(-5.51%)
Apr 12, 2023
0.3100
0.3150
0.2920
0.3030
84,932
-0.01(-2.26%)
Apr 11, 2023
0.2735
0.3362
0.2735
0.3100
84,401
+0.03(+9.93%)
Apr 10, 2023
0.2700
0.3099
0.2700
0.2820
363,564
+0.01(+4.48%)
Apr 06, 2023
0.2800
0.2941
0.2522
0.2699
181,937
-0.02(-6.28%)
Apr 05, 2023
0.3500
0.3500
0.2606
0.2880
164,314
-0.02(-5.73%)
Apr 04, 2023
0.3299
0.3299
0.3003
0.3055
121,963
-0.00(-0.20%)
Apr 03, 2023
0.3300
0.3360
0.3025
0.3061
71,408
-0.01(-4.34%)
Mar 31, 2023
0.3393
0.3780
0.3051
0.3200
261,373
-0.02(-4.48%)
Mar 30, 2023
0.3800
0.3800
0.3350
0.3350
124,778
-0.02(-6.94%)
Mar 29, 2023
0.3500
0.3750
0.3500
0.3600
176,629
+0.01(+2.86%)
Mar 28, 2023
0.3400
0.3659
0.3400
0.3500
164,356
+0.00(+1.27%)
Mar 27, 2023
0.3900
0.3900
0.3406
0.3456
261,064
-0.05(-12.20%)
Mar 24, 2023
0.3800
0.3936
0.3510
0.3936
113,610
+0.00(+0.15%)
Mar 23, 2023
0.3820
0.4066
0.3451
0.3930
153,082
-0.00(-0.96%)
Mar 22, 2023
0.3800
0.3968
0.3512
0.3968
107,723
+0.03(+9.07%)
Mar 21, 2023
0.3600
0.3780
0.3596
0.3638
83,108
+0.00(+1.06%)
Mar 20, 2023
0.3840
0.3869
0.3520
0.3600
81,123
-0.01(-2.70%)
Mar 17, 2023
0.3800
0.3961
0.3700
0.3700
97,804
-0.03(-7.50%)
Mar 16, 2023
0.3900
0.4000
0.3600
0.4000
110,024
+0.03(+8.11%)
Mar 15, 2023
0.4100
0.4100
0.3400
0.3700
116,986
+0.01(+2.78%)
Mar 14, 2023
0.3500
0.4530
0.3514
0.3600
370,204
+0.02(+5.98%)
Mar 13, 2023
0.4600
0.4600
0.3305
0.3397
459,629
-0.14(-29.27%)
Mar 10, 2023
0.5250
0.5713
0.4440
0.4803
124,288
-0.09(-15.93%)
Mar 09, 2023
0.6169
0.6169
0.5560
0.5713
83,007
-0.06(-10.17%)
Mar 08, 2023
0.7000
0.7550
0.6132
0.6360
136,851
-0.04(-6.47%)
Mar 07, 2023
0.6083
0.6974
0.5900
0.6800
177,475
+0.08(+12.84%)
Mar 06, 2023
0.5625
0.6200
0.5450
0.6026
62,849
+0.03(+6.09%)
Mar 03, 2023
0.5600
0.5800
0.5400
0.5680
66,736
+0.01(+1.61%)
Mar 02, 2023
0.6100
0.6204
0.5300
0.5590
87,207
-0.06(-9.98%)
Mar 01, 2023
0.5000
0.7500
0.5000
0.6210
675,800
+0.09(+17.93%)
Feb 28, 2023
0.5670
0.5859
0.5220
0.5266
63,471
-0.02(-4.29%)
Feb 27, 2023
0.6489
0.6489
0.5497
0.5502
173,416
-0.10(-15.21%)
Feb 24, 2023
0.5900
0.6500
0.5300
0.6489
645,816
-0.03(-4.88%)
Feb 23, 2023
0.5070
0.8400
0.5070
0.6822
2,511,019
+0.18(+34.69%)
Feb 22, 2023
0.5200
0.5414
0.5064
0.5065
54,603
+0.00(+0.02%)
Feb 21, 2023
0.5400
0.5500
0.5000
0.5064
106,065
-0.02(-4.05%)
Feb 17, 2023
0.4910
0.5398
0.4900
0.5278
93,592
+0.02(+4.70%)
Feb 16, 2023
0.5231
0.5681
0.4800
0.5041
190,510
-0.05(-8.38%)
Feb 15, 2023
0.5333
0.5502
0.5016
0.5502
133,533
-0.00(-0.16%)
Feb 14, 2023
0.5718
0.5825
0.5382
0.5511
28,891
-0.00(-0.45%)
Feb 13, 2023
0.5500
0.5536
0.5300
0.5536
80,465
+0.00(+0.64%)
Feb 10, 2023
0.5700
0.5700
0.5292
0.5501
109,484
+0.01(+1.21%)
Feb 09, 2023
0.5700
0.5800
0.5301
0.5435
108,634
-0.03(-5.26%)
Feb 08, 2023
0.5863
0.6100
0.5605
0.5737
58,226
-0.03(-5.08%)
Feb 07, 2023
0.6100
0.6100
0.5675
0.6044
110,789
-0.02(-2.45%)
Feb 06, 2023
0.6300
0.6500
0.5601
0.6196
249,243
-0.00(-0.03%)
Feb 03, 2023
0.6415
0.6986
0.6198
0.6198
496,716
-0.02(-3.38%)
Feb 02, 2023
0.6301
0.6500
0.6200
0.6415
77,303
+0.01(+1.74%)
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.