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
Curaleaf Holdings Inc
(OP:
CURLF
)
4.010
-0.180 (-4.30%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Mar 28, 2024
5.410
5.500
5.150
5.340
714,444
-0.16(-2.91%)
Mar 27, 2024
5.150
5.500
4.760
5.500
770,766
+0.45(+8.91%)
Mar 26, 2024
4.960
5.185
4.900
5.050
383,965
+0.10(+2.02%)
Mar 25, 2024
5.090
5.420
4.950
4.950
514,602
-0.37(-6.87%)
Mar 22, 2024
5.490
5.490
5.045
5.315
645,030
-0.03(-0.65%)
Mar 21, 2024
4.900
5.350
4.750
5.350
687,567
+0.43(+8.74%)
Mar 20, 2024
4.930
5.040
4.880
4.920
302,856
-0.12(-2.38%)
Mar 19, 2024
5.105
5.200
4.960
5.040
380,302
-0.12(-2.33%)
Mar 18, 2024
4.850
5.240
4.850
5.160
1,001,357
+0.20(+4.03%)
Mar 15, 2024
4.150
5.300
4.150
4.960
1,235,091
+0.89(+21.87%)
Mar 14, 2024
3.920
4.180
3.920
4.070
129,095
+0.03(+0.62%)
Mar 13, 2024
3.830
4.100
3.830
4.045
297,589
+0.15(+3.85%)
Mar 12, 2024
3.840
4.020
3.790
3.895
606,179
+0.04(+1.17%)
Mar 11, 2024
4.215
4.240
3.830
3.850
536,830
-0.39(-9.20%)
Mar 08, 2024
4.190
4.440
4.120
4.240
1,446,456
+0.05(+1.19%)
Mar 07, 2024
4.320
4.540
4.000
4.190
899,717
-0.17(-3.90%)
Mar 06, 2024
4.695
4.740
4.340
4.360
441,459
-0.33(-7.04%)
Mar 05, 2024
4.670
4.850
4.490
4.690
478,221
-0.01(-0.21%)
Mar 04, 2024
4.770
4.900
4.675
4.700
529,386
-0.15(-3.09%)
Mar 01, 2024
4.750
4.930
4.740
4.850
636,849
+0.08(+1.68%)
Feb 29, 2024
4.800
5.020
4.750
4.770
711,674
-0.12(-2.45%)
Feb 28, 2024
4.980
5.110
4.800
4.890
368,453
-0.11(-2.20%)
Feb 27, 2024
5.055
5.250
4.960
5.000
286,755
-0.14(-2.72%)
Feb 26, 2024
5.400
5.500
5.140
5.140
640,356
-0.24(-4.46%)
Feb 23, 2024
4.900
5.630
4.900
5.380
1,013,785
+0.21(+4.06%)
Feb 22, 2024
5.080
5.200
4.950
5.170
445,662
+0.10(+1.97%)
Feb 21, 2024
4.800
5.080
4.800
5.070
304,575
+0.07(+1.40%)
Feb 20, 2024
5.000
5.120
4.910
5.000
204,721
-0.10(-1.96%)
Feb 16, 2024
5.020
5.230
4.990
5.100
491,618
+0.00(+0.00%)
Feb 15, 2024
4.810
5.200
4.760
5.100
513,031
+0.23(+4.72%)
Feb 14, 2024
4.950
4.956
4.750
4.870
9,772,869
-0.08(-1.62%)
Feb 13, 2024
4.800
5.090
4.550
4.950
452,918
+0.05(+1.02%)
Feb 12, 2024
5.380
5.441
4.880
4.900
1,475,137
-0.49(-9.09%)
Feb 09, 2024
5.520
5.590
5.310
5.390
434,883
+0.00(+0.00%)
Feb 08, 2024
5.550
5.646
5.390
5.390
1,032,237
-0.27(-4.77%)
Feb 07, 2024
5.750
5.750
5.490
5.660
571,271
+0.06(+1.07%)
Feb 06, 2024
5.470
5.780
5.250
5.600
1,253,345
+0.20(+3.70%)
Feb 05, 2024
5.360
5.640
5.280
5.400
825,644
-0.10(-1.82%)
Feb 02, 2024
5.550
5.790
5.380
5.500
6,658,677
-0.04(-0.72%)
Feb 01, 2024
5.235
5.600
5.120
5.540
1,376,946
+0.31(+5.93%)
Jan 31, 2024
5.210
5.380
5.010
5.230
743,641
+0.01(+0.19%)
Jan 30, 2024
5.200
5.390
5.010
5.220
791,756
+0.03(+0.58%)
Jan 29, 2024
5.090
5.190
4.980
5.190
374,906
+0.08(+1.57%)
Jan 26, 2024
4.930
5.160
4.930
5.110
1,166,957
+0.15(+3.02%)
Jan 25, 2024
4.875
5.030
4.800
4.960
743,929
+0.04(+0.92%)
Jan 24, 2024
4.680
5.000
4.680
4.915
893,736
+0.20(+4.13%)
Jan 23, 2024
4.880
5.000
4.690
4.720
222,573
-0.15(-3.08%)
Jan 22, 2024
4.880
4.975
4.670
4.870
768,298
-0.02(-0.41%)
Jan 19, 2024
4.565
4.900
4.460
4.890
813,768
+0.32(+7.00%)
Jan 18, 2024
4.800
4.800
4.520
4.570
350,578
-0.20(-4.19%)
Jan 17, 2024
4.990
4.990
4.680
4.770
457,618
-0.08(-1.65%)
Jan 16, 2024
4.850
5.000
4.680
4.850
1,332,379
+0.25(+5.43%)
Jan 12, 2024
4.305
5.150
4.294
4.600
821,271
+0.30(+6.98%)
Jan 11, 2024
4.110
4.382
4.110
4.300
343,436
+0.13(+3.12%)
Jan 10, 2024
4.350
4.400
4.120
4.170
319,121
-0.24(-5.44%)
Jan 09, 2024
4.400
4.530
4.310
4.410
329,550
-0.08(-1.78%)
Jan 08, 2024
4.670
4.710
4.400
4.490
757,686
-0.17(-3.65%)
Jan 05, 2024
4.320
4.835
4.240
4.660
886,624
+0.30(+6.88%)
Jan 04, 2024
4.275
4.491
4.205
4.360
993,519
+0.16(+3.80%)
Jan 03, 2024
3.970
4.250
3.900
4.200
823,164
+0.19(+4.75%)
Jan 02, 2024
4.120
4.190
3.920
4.010
228,625
-0.05(-1.23%)
Dec 29, 2023
3.960
4.190
3.960
4.060
493,909
-0.04(-0.98%)
Dec 28, 2023
3.950
4.160
3.950
4.100
567,221
+0.04(+0.99%)
Dec 27, 2023
4.100
4.180
3.900
4.060
976,221
-0.12(-2.87%)
Dec 26, 2023
3.650
4.200
3.650
4.180
858,136
+0.43(+11.47%)
Dec 22, 2023
3.450
3.800
3.450
3.750
592,092
+0.25(+7.14%)
Dec 21, 2023
3.600
3.670
3.490
3.500
501,160
-0.17(-4.63%)
Dec 20, 2023
3.710
3.740
3.600
3.670
291,280
-0.07(-1.87%)
Dec 19, 2023
3.730
3.760
3.700
3.740
320,122
-0.01(-0.27%)
Dec 18, 2023
3.890
3.890
3.720
3.750
274,469
-0.14(-3.60%)
Dec 15, 2023
3.800
3.890
3.680
3.890
331,528
+0.14(+3.73%)
Dec 14, 2023
3.670
4.100
3.662
3.750
559,149
-0.14(-3.60%)
Dec 13, 2023
3.510
3.910
3.490
3.890
859,516
+0.35(+9.89%)
Dec 12, 2023
4.080
4.110
3.500
3.540
854,405
-0.59(-14.29%)
Dec 11, 2023
4.110
4.240
4.106
4.130
252,993
-0.04(-0.96%)
Dec 08, 2023
4.220
4.730
4.080
4.170
477,681
-0.16(-3.70%)
Dec 07, 2023
4.095
4.330
4.090
4.330
1,075,121
+0.08(+1.88%)
Dec 06, 2023
3.880
4.310
3.880
4.250
1,177,995
+0.30(+7.59%)
Dec 05, 2023
3.860
3.960
3.740
3.950
524,388
+0.09(+2.33%)
Dec 04, 2023
3.500
4.000
3.477
3.860
795,228
+0.27(+7.52%)
Dec 01, 2023
3.460
3.600
3.390
3.590
464,892
+0.10(+2.87%)
Nov 30, 2023
3.650
3.650
3.450
3.490
370,722
-0.12(-3.28%)
Nov 29, 2023
3.790
3.800
3.608
3.608
372,316
-0.16(-4.29%)
Nov 28, 2023
3.550
3.800
3.550
3.770
400,253
+0.12(+3.29%)
Nov 27, 2023
3.500
3.680
3.471
3.650
238,427
+0.13(+3.69%)
Nov 24, 2023
3.520
3.588
3.450
3.520
205,168
-0.12(-3.30%)
Nov 22, 2023
3.350
3.680
3.350
3.640
201,039
+0.03(+0.83%)
Nov 21, 2023
3.400
3.650
3.320
3.610
207,199
+0.12(+3.44%)
Nov 20, 2023
3.530
3.610
3.390
3.490
309,184
-0.14(-3.86%)
Nov 17, 2023
3.420
3.690
3.336
3.630
481,087
+0.25(+7.40%)
Nov 16, 2023
3.230
3.430
3.230
3.380
241,664
-0.01(-0.29%)
Nov 15, 2023
3.250
3.406
3.220
3.390
434,305
+0.14(+4.31%)
Nov 14, 2023
3.190
3.360
3.130
3.250
329,014
-0.06(-1.81%)
Nov 13, 2023
3.300
3.350
3.120
3.310
326,656
+0.03(+0.91%)
Nov 10, 2023
2.980
3.280
2.910
3.280
333,216
+0.24(+7.89%)
Nov 09, 2023
3.070
3.190
2.930
3.040
382,938
-0.10(-3.18%)
Nov 08, 2023
3.180
3.250
3.080
3.140
301,921
-0.02(-0.63%)
Nov 07, 2023
3.103
3.170
3.060
3.160
200,361
+0.04(+1.41%)
Nov 06, 2023
3.200
3.200
3.040
3.116
397,093
+0.04(+1.17%)
Nov 03, 2023
2.970
3.180
2.860
3.080
420,596
+0.11(+3.70%)
Nov 02, 2023
2.770
3.040
2.770
2.970
417,063
+0.20(+7.22%)
Nov 01, 2023
2.935
2.940
2.760
2.770
284,900
-0.15(-4.97%)
Oct 31, 2023
2.585
2.966
2.560
2.915
500,392
+0.31(+11.75%)
Oct 30, 2023
2.710
2.810
2.510
2.608
797,327
-0.17(-6.17%)
Oct 27, 2023
2.950
3.060
2.710
2.780
567,785
-0.26(-8.55%)
Oct 26, 2023
3.290
3.290
2.950
3.040
431,232
-0.14(-4.25%)
Oct 25, 2023
3.400
3.450
3.147
3.175
575,823
-0.34(-9.80%)
Oct 24, 2023
3.500
3.520
3.260
3.520
1,076,836
+0.02(+0.57%)
Oct 23, 2023
3.680
3.690
3.450
3.500
391,607
-0.18(-4.89%)
Oct 20, 2023
3.640
3.690
3.550
3.680
408,190
-0.02(-0.54%)
Oct 19, 2023
3.570
3.800
3.570
3.700
335,659
+0.10(+2.78%)
Oct 18, 2023
4.050
4.300
3.600
3.600
1,339,891
-0.48(-11.76%)
Oct 17, 2023
3.955
4.180
3.920
4.080
1,180,700
+0.12(+3.03%)
Oct 16, 2023
4.060
4.155
3.950
3.960
1,017,789
-0.10(-2.51%)
Oct 13, 2023
3.990
4.210
3.920
4.062
805,000
+0.02(+0.55%)
Oct 12, 2023
4.000
4.250
3.860
4.040
659,557
+0.05(+1.25%)
Oct 11, 2023
4.550
4.550
3.720
3.990
975,538
-0.48(-10.84%)
Oct 10, 2023
4.160
4.590
4.160
4.475
271,973
+0.18(+4.19%)
Oct 09, 2023
4.120
4.355
4.020
4.295
211,355
+0.08(+1.78%)
Oct 06, 2023
3.900
4.450
3.900
4.220
593,142
+0.24(+6.03%)
Oct 05, 2023
3.880
4.220
3.785
3.980
968,457
+0.04(+1.02%)
Oct 04, 2023
4.110
4.250
3.900
3.940
644,908
-0.17(-4.14%)
Oct 03, 2023
4.479
4.530
4.110
4.110
507,196
-0.46(-10.07%)
Oct 02, 2023
4.560
4.680
4.095
4.570
2,345,821
+0.05(+1.11%)
Sep 29, 2023
4.435
4.600
4.200
4.520
569,398
+0.03(+0.62%)
Sep 28, 2023
4.440
4.505
4.200
4.492
682,897
+0.04(+0.94%)
Sep 27, 2023
4.250
4.620
4.140
4.450
1,356,578
+0.20(+4.71%)
Sep 26, 2023
4.185
4.516
4.120
4.250
1,473,521
+0.02(+0.47%)
Sep 25, 2023
4.400
4.290
4.100
4.230
2,234,706
-0.07(-1.63%)
Sep 22, 2023
3.950
4.350
3.950
4.300
371,711
+0.25(+6.17%)
Sep 21, 2023
4.500
4.500
3.940
4.050
1,350,908
-0.49(-10.79%)
Sep 20, 2023
4.600
4.680
4.300
4.540
542,045
+0.10(+2.25%)
Sep 19, 2023
5.000
5.140
4.300
4.440
3,002,569
-0.70(-13.65%)
Sep 18, 2023
5.225
5.440
4.890
5.142
952,798
-0.22(-4.17%)
Sep 15, 2023
5.595
5.800
5.058
5.366
1,281,387
-0.02(-0.45%)
Sep 14, 2023
4.870
5.400
4.870
5.390
694,085
+0.50(+10.34%)
Sep 13, 2023
5.110
5.300
4.800
4.885
1,411,132
-0.17(-3.27%)
Sep 12, 2023
5.260
5.335
4.520
5.050
1,641,679
-0.19(-3.63%)
Sep 11, 2023
4.790
5.380
4.790
5.240
1,293,253
+0.46(+9.62%)
Sep 08, 2023
4.500
5.150
4.280
4.780
1,739,384
+0.39(+8.88%)
Sep 07, 2023
4.330
4.530
4.280
4.390
854,644
+0.00(+0.00%)
Sep 06, 2023
4.640
4.710
4.216
4.390
2,113,999
-0.01(-0.23%)
Sep 05, 2023
4.080
4.500
3.880
4.400
1,520,095
+0.56(+14.58%)
Sep 01, 2023
3.740
4.100
3.620
3.840
1,552,520
+0.10(+2.67%)
Aug 31, 2023
3.250
4.020
3.180
3.740
2,443,493
+0.56(+17.61%)
Aug 30, 2023
2.670
3.360
2.630
3.180
1,574,625
+0.49(+18.22%)
Aug 29, 2023
2.780
2.900
2.670
2.690
345,012
-0.08(-2.88%)
Aug 28, 2023
2.800
2.905
2.730
2.770
137,779
-0.13(-4.49%)
Aug 25, 2023
2.880
2.910
2.800
2.900
120,715
+0.04(+1.26%)
Aug 24, 2023
2.840
2.870
2.790
2.864
144,562
+0.02(+0.85%)
Aug 23, 2023
2.800
2.880
2.798
2.840
127,067
-0.03(-1.05%)
Aug 22, 2023
2.750
2.930
2.750
2.870
147,396
-0.04(-1.37%)
Aug 21, 2023
2.770
2.960
2.770
2.910
467,704
+0.12(+4.30%)
Aug 18, 2023
2.700
2.850
2.700
2.790
125,564
+0.02(+0.72%)
Aug 17, 2023
2.735
2.865
2.720
2.770
175,135
+0.02(+0.73%)
Aug 16, 2023
2.690
2.780
2.680
2.750
353,819
+0.01(+0.36%)
Aug 15, 2023
2.800
2.800
2.570
2.740
496,194
-0.03(-1.08%)
Aug 14, 2023
2.850
2.970
2.770
2.770
427,529
-0.21(-7.05%)
Aug 11, 2023
3.100
3.100
2.780
2.980
680,129
-0.12(-3.87%)
Aug 10, 2023
3.050
3.100
2.670
3.100
945,937
+0.05(+1.64%)
Aug 09, 2023
3.410
3.410
3.050
3.050
414,810
-0.33(-9.76%)
Aug 08, 2023
3.330
3.475
3.230
3.380
286,269
-0.05(-1.46%)
Aug 07, 2023
3.440
3.500
3.350
3.430
190,235
-0.05(-1.44%)
Aug 04, 2023
3.550
3.550
3.450
3.480
215,793
-0.07(-1.89%)
Aug 03, 2023
3.440
3.600
3.420
3.547
99,810
+0.05(+1.34%)
Aug 02, 2023
3.720
3.720
3.430
3.500
150,691
-0.09(-2.40%)
Aug 01, 2023
3.750
3.800
3.510
3.586
316,339
-0.13(-3.60%)
Jul 31, 2023
3.500
3.720
3.450
3.720
387,688
+0.26(+7.51%)
Jul 28, 2023
3.250
3.460
3.200
3.460
207,419
+0.22(+6.79%)
Jul 27, 2023
3.330
3.330
3.200
3.240
158,858
-0.03(-0.92%)
Jul 26, 2023
3.245
3.400
3.180
3.270
251,891
+0.02(+0.62%)
Jul 25, 2023
3.260
3.300
3.200
3.250
229,141
-0.05(-1.52%)
Jul 24, 2023
3.300
3.445
3.270
3.300
299,216
-0.17(-4.90%)
Jul 21, 2023
3.460
3.650
3.320
3.470
345,027
-0.09(-2.53%)
Jul 20, 2023
3.500
3.600
3.260
3.560
479,538
+0.06(+1.57%)
Jul 19, 2023
3.520
3.620
3.500
3.505
115,226
-0.02(-0.43%)
Jul 18, 2023
3.620
3.670
3.520
3.520
268,109
-0.09(-2.56%)
Jul 17, 2023
3.660
3.750
3.550
3.612
244,004
-0.11(-2.89%)
Jul 14, 2023
3.800
3.940
3.650
3.720
177,039
-0.08(-2.11%)
Jul 13, 2023
3.780
3.931
3.600
3.800
520,707
+0.12(+3.26%)
Jul 12, 2023
3.700
3.770
3.600
3.680
287,130
-0.03(-0.81%)
Jul 11, 2023
3.750
3.920
3.660
3.710
541,327
-0.19(-4.87%)
Jul 10, 2023
4.040
4.270
3.800
3.900
1,278,146
-0.10(-2.50%)
Jul 07, 2023
3.480
4.080
3.420
4.000
749,263
+0.54(+15.61%)
Jul 06, 2023
3.351
3.500
3.322
3.460
276,197
+0.07(+2.19%)
Jul 05, 2023
3.310
3.430
3.130
3.386
635,421
+0.09(+2.61%)
Jul 03, 2023
2.950
3.370
2.950
3.300
328,814
+0.21(+6.73%)
Jun 30, 2023
3.000
3.110
2.960
3.092
301,766
+0.08(+2.72%)
Jun 29, 2023
2.980
3.050
2.980
3.010
105,809
-0.03(-0.98%)
Jun 28, 2023
3.021
3.066
2.980
3.040
130,257
+0.01(+0.33%)
Jun 27, 2023
3.010
3.160
3.000
3.030
329,370
-0.02(-0.66%)
Jun 26, 2023
3.120
3.120
3.000
3.050
205,198
-0.06(-1.93%)
Jun 23, 2023
3.090
3.180
3.076
3.110
252,238
-0.06(-1.89%)
Jun 22, 2023
3.190
3.210
3.050
3.170
462,466
+0.06(+1.93%)
Jun 21, 2023
3.040
3.230
3.000
3.110
495,485
+0.08(+2.64%)
Jun 20, 2023
3.030
3.100
2.940
3.030
606,400
-0.03(-0.98%)
Jun 16, 2023
3.020
3.230
2.940
3.060
802,394
+0.05(+1.66%)
Jun 15, 2023
2.910
3.100
2.910
3.010
407,848
+0.01(+0.33%)
Jun 14, 2023
2.880
3.050
2.850
3.000
188,458
+0.12(+4.17%)
Jun 13, 2023
2.910
2.950
2.860
2.880
305,748
-0.04(-1.37%)
Jun 12, 2023
2.940
2.960
2.870
2.920
232,286
-0.04(-1.35%)
Jun 09, 2023
3.075
3.080
2.810
2.960
558,166
-0.04(-1.33%)
Jun 08, 2023
3.035
3.130
2.940
3.000
287,542
-0.02(-0.66%)
Jun 07, 2023
2.700
3.250
2.700
3.020
578,384
+0.22(+7.72%)
Jun 06, 2023
2.650
2.804
2.650
2.804
167,630
+0.10(+3.83%)
Jun 05, 2023
2.830
2.850
2.700
2.700
213,533
-0.13(-4.76%)
Jun 02, 2023
2.750
2.881
2.730
2.835
254,171
+0.08(+3.09%)
Jun 01, 2023
2.830
2.865
2.750
2.750
139,114
-0.11(-3.85%)
May 31, 2023
2.810
2.900
2.790
2.860
234,983
-0.04(-1.38%)
May 30, 2023
2.700
2.954
2.700
2.900
222,321
+0.22(+8.21%)
May 26, 2023
2.600
2.760
2.600
2.680
362,518
-0.07(-2.65%)
May 25, 2023
2.880
2.880
2.630
2.753
236,269
-0.09(-3.06%)
May 24, 2023
2.840
2.900
2.810
2.840
176,151
-0.03(-1.05%)
May 23, 2023
2.730
2.980
2.730
2.870
297,777
+0.05(+1.90%)
May 22, 2023
2.820
2.880
2.630
2.817
284,443
-0.01(-0.38%)
May 19, 2023
2.880
2.934
2.780
2.827
321,464
-0.05(-1.83%)
May 18, 2023
2.750
2.920
2.696
2.880
617,668
+0.16(+5.88%)
May 17, 2023
2.740
2.740
2.485
2.720
413,664
+0.17(+6.73%)
May 16, 2023
2.575
2.702
2.505
2.549
376,799
-0.01(-0.45%)
May 15, 2023
2.470
2.580
2.400
2.560
265,411
+0.10(+3.86%)
May 12, 2023
2.440
2.520
2.360
2.465
240,312
+0.01(+0.61%)
May 11, 2023
2.650
2.750
2.430
2.450
287,939
-0.17(-6.49%)
May 10, 2023
2.720
2.880
2.620
2.620
285,032
-0.19(-6.76%)
May 09, 2023
2.960
2.980
2.770
2.810
598,843
-0.15(-4.98%)
May 08, 2023
2.700
2.957
2.700
2.957
286,571
+0.16(+5.62%)
May 05, 2023
2.610
2.840
2.610
2.800
1,014,934
+0.20(+7.69%)
May 04, 2023
2.330
2.710
2.289
2.600
441,311
+0.16(+6.56%)
May 03, 2023
2.630
2.750
2.420
2.440
261,849
-0.19(-7.22%)
May 02, 2023
2.550
2.660
2.396
2.630
415,011
+0.02(+0.92%)
May 01, 2023
2.590
2.770
2.500
2.606
1,296,966
+0.05(+1.80%)
Apr 28, 2023
2.650
2.650
2.510
2.560
352,106
-0.07(-2.66%)
Apr 27, 2023
2.530
2.750
2.530
2.630
788,482
+0.24(+10.04%)
Apr 26, 2023
2.280
2.540
2.280
2.390
341,678
+0.10(+4.37%)
Apr 25, 2023
2.410
2.420
2.260
2.290
203,353
-0.11(-4.74%)
Apr 24, 2023
2.330
2.435
2.190
2.404
797,195
+0.08(+3.62%)
Apr 21, 2023
2.430
2.430
2.260
2.320
317,745
-0.06(-2.58%)
Apr 20, 2023
2.400
2.480
2.320
2.381
551,836
-0.06(-2.56%)
Apr 19, 2023
2.550
2.590
2.410
2.444
377,421
-0.01(-0.24%)
Apr 18, 2023
2.580
2.585
2.430
2.450
424,257
-0.06(-2.23%)
Apr 17, 2023
2.370
2.590
2.338
2.506
612,031
+0.14(+5.74%)
Apr 14, 2023
2.500
2.500
2.230
2.370
1,137,335
-0.17(-6.69%)
Apr 13, 2023
2.500
2.740
2.500
2.540
673,479
-0.06(-2.31%)
Apr 12, 2023
2.350
2.770
2.350
2.600
754,222
+0.22(+9.43%)
Apr 11, 2023
2.380
2.420
2.327
2.376
271,254
+0.01(+0.25%)
Apr 10, 2023
2.400
2.440
2.320
2.370
395,821
-0.07(-2.71%)
Apr 06, 2023
2.500
2.550
2.420
2.436
645,770
-0.09(-3.72%)
Apr 05, 2023
2.520
2.574
2.370
2.530
493,981
+0.00(+0.00%)
Apr 04, 2023
2.670
2.680
2.500
2.530
503,069
-0.15(-5.60%)
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.