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
Heart Test Laboratories, Inc. - Common Stock
(NQ:
HSCS
)
5.380
+0.070 (+1.32%)
Streaming Delayed Price
Updated: 4:00 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
0.1200
0.1210
0.1147
0.1169
1,482,600
-0.00(-0.17%)
Mar 27, 2024
0.1179
0.1200
0.1160
0.1171
816,225
-0.00(-2.34%)
Mar 26, 2024
0.1230
0.1230
0.1170
0.1199
904,109
-0.00(-0.08%)
Mar 25, 2024
0.1200
0.1249
0.1196
0.1200
453,183
+0.00(+0.00%)
Mar 22, 2024
0.1200
0.1209
0.1180
0.1200
670,019
+0.00(+0.33%)
Mar 21, 2024
0.1229
0.1260
0.1183
0.1196
801,012
-0.00(-3.94%)
Mar 20, 2024
0.1290
0.1291
0.1215
0.1245
1,070,983
-0.00(-1.97%)
Mar 19, 2024
0.1199
0.1293
0.1170
0.1270
1,323,475
+0.01(+4.10%)
Mar 18, 2024
0.1323
0.1323
0.1200
0.1220
1,450,277
-0.00(-3.71%)
Mar 15, 2024
0.1260
0.1349
0.1260
0.1267
1,972,908
+0.00(+1.36%)
Mar 14, 2024
0.1184
0.1269
0.1176
0.1250
1,293,714
+0.01(+5.75%)
Mar 13, 2024
0.1160
0.1197
0.1152
0.1182
1,338,202
+0.00(+1.11%)
Mar 12, 2024
0.1200
0.1229
0.1131
0.1169
2,767,472
-0.00(-2.99%)
Mar 11, 2024
0.1226
0.1246
0.1171
0.1205
848,403
-0.00(-0.99%)
Mar 08, 2024
0.1300
0.1300
0.1161
0.1217
1,485,105
-0.00(-3.57%)
Mar 07, 2024
0.1300
0.1300
0.1201
0.1262
1,632,602
-0.00(-2.92%)
Mar 06, 2024
0.1400
0.1420
0.1230
0.1300
4,529,795
-0.05(-27.41%)
Mar 05, 2024
0.1350
0.1850
0.1278
0.1791
12,098,501
+0.05(+35.37%)
Mar 04, 2024
0.1200
0.1333
0.1200
0.1323
2,384,454
+0.01(+8.98%)
Mar 01, 2024
0.1168
0.1229
0.1150
0.1214
1,015,865
+0.00(+2.88%)
Feb 29, 2024
0.1169
0.1199
0.1125
0.1180
727,077
+0.00(+1.37%)
Feb 28, 2024
0.1220
0.1222
0.1152
0.1164
785,438
-0.01(-5.06%)
Feb 27, 2024
0.1200
0.1229
0.1140
0.1226
891,935
+0.01(+4.79%)
Feb 26, 2024
0.1230
0.1230
0.1151
0.1170
1,163,336
-0.00(-1.52%)
Feb 23, 2024
0.1165
0.1249
0.1165
0.1188
1,309,212
+0.00(+1.89%)
Feb 22, 2024
0.1200
0.1200
0.1166
0.1166
693,776
-0.00(-2.75%)
Feb 21, 2024
0.1200
0.1225
0.1173
0.1199
826,024
-0.00(-1.07%)
Feb 20, 2024
0.1232
0.1260
0.1183
0.1212
943,910
-0.01(-4.34%)
Feb 16, 2024
0.1271
0.1285
0.1225
0.1267
605,349
-0.00(-0.24%)
Feb 15, 2024
0.1200
0.1270
0.1196
0.1270
794,314
+0.01(+4.96%)
Feb 14, 2024
0.1199
0.1236
0.1150
0.1210
1,077,215
+0.00(+0.25%)
Feb 13, 2024
0.1260
0.1269
0.1153
0.1207
977,184
-0.01(-4.96%)
Feb 12, 2024
0.1320
0.1320
0.1251
0.1270
926,973
+0.00(+0.40%)
Feb 09, 2024
0.1275
0.1309
0.1225
0.1265
864,745
+0.00(+1.20%)
Feb 08, 2024
0.1270
0.1348
0.1225
0.1250
898,775
-0.00(-2.42%)
Feb 07, 2024
0.1300
0.1349
0.1260
0.1281
558,320
-0.00(-1.08%)
Feb 06, 2024
0.1295
0.1340
0.1255
0.1295
518,801
-0.00(-0.38%)
Feb 05, 2024
0.1322
0.1355
0.1257
0.1300
827,879
-0.00(-2.18%)
Feb 02, 2024
0.1388
0.1400
0.1320
0.1329
1,815,005
-0.01(-5.74%)
Feb 01, 2024
0.1480
0.1490
0.1377
0.1410
1,381,342
-0.01(-5.87%)
Jan 31, 2024
0.1340
0.1594
0.1340
0.1498
7,544,289
+0.01(+11.05%)
Jan 30, 2024
0.1350
0.1378
0.1274
0.1349
833,886
-0.00(-2.10%)
Jan 29, 2024
0.1378
0.1380
0.1228
0.1378
1,646,584
-0.00(-0.43%)
Jan 26, 2024
0.1300
0.1445
0.1265
0.1384
4,944,923
+0.02(+13.16%)
Jan 25, 2024
0.1258
0.1271
0.1200
0.1223
1,135,349
-0.00(-3.17%)
Jan 24, 2024
0.1213
0.1265
0.1185
0.1263
2,322,976
+0.00(+3.61%)
Jan 23, 2024
0.1263
0.1263
0.1200
0.1219
1,462,523
-0.00(-3.71%)
Jan 22, 2024
0.1200
0.1290
0.1106
0.1266
3,633,462
+0.01(+6.39%)
Jan 19, 2024
0.1120
0.1223
0.1120
0.1190
4,155,950
+0.01(+5.87%)
Jan 18, 2024
0.1345
0.1345
0.1111
0.1124
5,292,314
-0.02(-17.05%)
Jan 17, 2024
0.1384
0.1395
0.1247
0.1355
3,763,114
-0.00(-1.88%)
Jan 16, 2024
0.1500
0.1468
0.1376
0.1381
2,554,084
-0.01(-4.10%)
Jan 12, 2024
0.1414
0.1470
0.1380
0.1440
2,648,033
+0.00(+1.41%)
Jan 11, 2024
0.1500
0.1540
0.1363
0.1420
4,388,566
-0.01(-7.37%)
Jan 10, 2024
0.1538
0.1552
0.1460
0.1533
2,881,269
+0.00(+0.00%)
Jan 09, 2024
0.1580
0.1600
0.1475
0.1533
5,666,302
-0.01(-6.92%)
Jan 08, 2024
0.1690
0.1805
0.1585
0.1647
12,792,063
-0.00(-1.61%)
Jan 05, 2024
0.1554
0.1721
0.1421
0.1674
40,155,592
+0.01(+5.35%)
Jan 04, 2024
0.1700
0.1667
0.1540
0.1589
2,457,498
-0.01(-6.31%)
Jan 03, 2024
0.1666
0.1720
0.1616
0.1696
2,064,987
+0.00(+1.44%)
Jan 02, 2024
0.1650
0.1720
0.1650
0.1672
1,454,070
-0.00(-2.22%)
Dec 29, 2023
0.1695
0.1743
0.1655
0.1710
1,248,946
-0.00(-2.84%)
Dec 28, 2023
0.1625
0.1795
0.1625
0.1760
2,677,823
+0.01(+6.67%)
Dec 27, 2023
0.1720
0.1730
0.1605
0.1650
2,970,825
-0.01(-3.57%)
Dec 26, 2023
0.1718
0.1780
0.1659
0.1711
2,408,838
-0.00(-1.10%)
Dec 22, 2023
0.1593
0.1769
0.1555
0.1730
4,493,617
+0.02(+9.63%)
Dec 21, 2023
0.1620
0.1630
0.1541
0.1578
2,727,252
-0.00(-1.50%)
Dec 20, 2023
0.1654
0.1663
0.1570
0.1602
2,723,047
-0.01(-3.67%)
Dec 19, 2023
0.1618
0.1698
0.1610
0.1663
2,566,714
+0.00(+2.34%)
Dec 18, 2023
0.1727
0.1782
0.1602
0.1625
4,437,311
-0.01(-8.24%)
Dec 15, 2023
0.1800
0.1870
0.1620
0.1771
12,190,746
+0.02(+12.09%)
Dec 14, 2023
0.1657
0.1657
0.1540
0.1580
8,377,662
-0.00(-2.65%)
Dec 13, 2023
0.1645
0.1700
0.1600
0.1623
2,687,827
-0.00(-1.40%)
Dec 12, 2023
0.1650
0.1750
0.1600
0.1646
3,700,077
-0.01(-4.02%)
Dec 11, 2023
0.1530
0.1914
0.1530
0.1715
6,940,136
+0.01(+7.05%)
Dec 08, 2023
0.1795
0.1810
0.1500
0.1602
7,745,560
-0.02(-10.50%)
Dec 07, 2023
0.1800
0.1949
0.1765
0.1790
3,691,081
-0.00(-1.49%)
Dec 06, 2023
0.1800
0.1890
0.1726
0.1817
8,421,974
-0.02(-8.60%)
Dec 05, 2023
0.2400
0.2442
0.1923
0.1988
45,140,800
+0.01(+4.91%)
Dec 04, 2023
0.2150
0.2150
0.1850
0.1895
8,128,002
-0.03(-15.44%)
Dec 01, 2023
0.2210
0.2324
0.2150
0.2241
6,384,686
-0.02(-7.40%)
Nov 30, 2023
0.2455
0.2509
0.2281
0.2420
10,693,076
-0.01(-4.35%)
Nov 29, 2023
0.2323
0.2600
0.2240
0.2530
13,430,486
-0.01(-5.21%)
Nov 28, 2023
0.2661
0.2900
0.2420
0.2669
42,406,132
+0.05(+24.43%)
Nov 27, 2023
0.2423
0.2440
0.1925
0.2145
15,255,344
-0.01(-5.09%)
Nov 24, 2023
0.2252
0.2370
0.2065
0.2260
7,909,963
-0.01(-4.24%)
Nov 22, 2023
0.2420
0.2739
0.2150
0.2360
57,615,176
+0.04(+20.35%)
Nov 21, 2023
0.1867
0.2100
0.1700
0.1961
10,251,551
+0.01(+6.00%)
Nov 20, 2023
0.1900
0.2150
0.1774
0.1850
24,263,372
+0.02(+11.65%)
Nov 17, 2023
0.1600
0.1711
0.1545
0.1657
10,604,536
-0.00(-1.60%)
Nov 16, 2023
0.1690
0.1885
0.1500
0.1684
15,762,158
+0.02(+12.27%)
Nov 15, 2023
0.2232
0.2450
0.1449
0.1500
68,385,968
-0.03(-16.62%)
Nov 14, 2023
0.1588
0.1800
0.1551
0.1799
3,581,339
+0.02(+16.06%)
Nov 13, 2023
0.1668
0.1703
0.1550
0.1550
5,379,711
-0.00(-1.65%)
Nov 10, 2023
0.1850
0.1876
0.1551
0.1576
5,172,268
-0.03(-14.81%)
Nov 09, 2023
0.2132
0.2500
0.1770
0.1850
8,968,035
-0.04(-19.21%)
Nov 08, 2023
0.4995
0.5200
0.2000
0.2290
86,470,392
+0.08(+53.38%)
Nov 07, 2023
0.1600
0.1650
0.1490
0.1493
1,007,611
-0.01(-7.27%)
Nov 06, 2023
0.2488
0.2488
0.1450
0.1610
2,092,513
-0.07(-30.30%)
Nov 03, 2023
0.2100
0.2571
0.1953
0.2310
798,998
+0.02(+9.43%)
Nov 02, 2023
0.2310
0.2375
0.2110
0.2111
162,723
-0.02(-8.22%)
Nov 01, 2023
0.2385
0.2599
0.2013
0.2300
387,832
-0.02(-7.70%)
Oct 31, 2023
0.2460
0.2600
0.2310
0.2492
60,016
+0.00(+2.01%)
Oct 30, 2023
0.2527
0.2776
0.2411
0.2443
86,803
-0.01(-2.28%)
Oct 27, 2023
0.2500
0.2666
0.2445
0.2500
81,411
+0.01(+4.12%)
Oct 26, 2023
0.2464
0.2600
0.2317
0.2401
159,659
-0.01(-2.16%)
Oct 25, 2023
0.3000
0.3250
0.2313
0.2454
270,415
-0.06(-18.88%)
Oct 24, 2023
0.3800
0.3900
0.2923
0.3025
291,154
-0.08(-20.42%)
Oct 23, 2023
0.3900
0.4199
0.3780
0.3801
125,747
-0.01(-1.88%)
Oct 20, 2023
0.3790
0.4100
0.3755
0.3874
78,952
+0.01(+1.95%)
Oct 19, 2023
0.3756
0.3999
0.3755
0.3800
25,871
+0.00(+1.20%)
Oct 18, 2023
0.3800
0.4000
0.3755
0.3755
26,002
-0.01(-3.35%)
Oct 17, 2023
0.4056
0.4056
0.3884
0.3885
16,612
+0.01(+3.43%)
Oct 16, 2023
0.3800
0.4199
0.3756
0.3756
69,040
+0.00(+0.03%)
Oct 13, 2023
0.3822
0.4200
0.3700
0.3755
33,357
-0.02(-4.94%)
Oct 12, 2023
0.4132
0.4250
0.3900
0.3950
30,688
+0.00(+0.74%)
Oct 11, 2023
0.4300
0.4296
0.3921
0.3921
21,124
-0.03(-6.67%)
Oct 10, 2023
0.4500
0.4500
0.3912
0.4201
37,397
+0.03(+6.52%)
Oct 09, 2023
0.4200
0.4255
0.3660
0.3944
35,851
-0.00(-1.15%)
Oct 06, 2023
0.3802
0.4200
0.3800
0.3990
28,979
+0.02(+4.89%)
Oct 05, 2023
0.4150
0.4391
0.3804
0.3804
21,311
-0.04(-9.43%)
Oct 04, 2023
0.4500
0.4500
0.4160
0.4200
21,379
-0.01(-2.28%)
Oct 03, 2023
0.4400
0.4400
0.4200
0.4298
17,333
+0.00(+0.02%)
Oct 02, 2023
0.4260
0.4490
0.4150
0.4297
31,775
+0.00(+0.87%)
Sep 29, 2023
0.4435
0.4662
0.4111
0.4260
41,668
+0.00(+0.85%)
Sep 28, 2023
0.4210
0.4662
0.4160
0.4224
27,632
+0.00(+0.33%)
Sep 27, 2023
0.4150
0.4480
0.4100
0.4210
19,857
-0.00(-0.94%)
Sep 26, 2023
0.4200
0.4317
0.4001
0.4250
45,649
+0.01(+3.41%)
Sep 25, 2023
0.4380
0.4300
0.4010
0.4110
82,439
-0.03(-6.57%)
Sep 22, 2023
0.3914
0.4800
0.3914
0.4399
266,432
+0.05(+12.79%)
Sep 21, 2023
0.4095
0.4298
0.3650
0.3900
166,902
+0.01(+2.36%)
Sep 20, 2023
0.4001
0.5100
0.3800
0.3810
300,189
-0.06(-13.41%)
Sep 19, 2023
0.7500
0.7547
0.3001
0.4400
1,720,088
-0.25(-36.60%)
Sep 18, 2023
0.8518
0.8518
0.6800
0.6940
146,538
-0.16(-18.53%)
Sep 15, 2023
0.8315
0.8518
0.6800
0.8518
93,508
+0.03(+3.88%)
Sep 14, 2023
0.8390
0.8422
0.7803
0.8200
29,396
-0.01(-1.20%)
Sep 13, 2023
0.7900
0.8500
0.7900
0.8300
37,934
+0.03(+3.76%)
Sep 12, 2023
0.8000
0.8000
0.7600
0.7999
12,996
+0.02(+2.55%)
Sep 11, 2023
0.7500
0.8200
0.7276
0.7800
24,402
+0.01(+1.30%)
Sep 08, 2023
0.7500
0.8200
0.7500
0.7700
26,024
-0.02(-2.53%)
Sep 07, 2023
0.7899
0.8000
0.7086
0.7900
55,069
+0.00(+0.01%)
Sep 06, 2023
0.7156
0.7900
0.6928
0.7899
46,048
+0.06(+8.19%)
Sep 05, 2023
0.7300
0.7600
0.7300
0.7301
40,836
+0.03(+4.30%)
Sep 01, 2023
0.6730
0.7400
0.6730
0.7000
41,151
+0.00(+0.00%)
Aug 31, 2023
0.7342
0.7709
0.6705
0.7000
46,190
-0.02(-2.78%)
Aug 30, 2023
0.7399
0.7399
0.6901
0.7200
29,954
+0.00(+0.01%)
Aug 29, 2023
0.7231
0.7399
0.6801
0.7199
14,810
-0.00(-0.01%)
Aug 28, 2023
0.6700
0.7490
0.6700
0.7200
87,918
+0.05(+7.46%)
Aug 25, 2023
0.6500
0.6849
0.6399
0.6700
17,759
+0.02(+3.08%)
Aug 24, 2023
0.6500
0.6699
0.6100
0.6500
15,812
+0.00(+0.00%)
Aug 23, 2023
0.6700
0.6905
0.6010
0.6500
84,079
-0.05(-7.14%)
Aug 22, 2023
0.6900
0.7653
0.6628
0.7000
51,062
-0.01(-1.41%)
Aug 21, 2023
0.6984
0.7246
0.6601
0.7100
93,982
-0.01(-1.39%)
Aug 18, 2023
0.7740
0.7741
0.6900
0.7200
118,569
-0.05(-6.48%)
Aug 17, 2023
0.7900
0.8050
0.7200
0.7699
198,688
-0.00(-0.01%)
Aug 16, 2023
0.8500
0.8464
0.7600
0.7700
181,875
-0.08(-9.27%)
Aug 15, 2023
0.8400
0.8600
0.8201
0.8487
49,084
-0.01(-1.55%)
Aug 14, 2023
0.8600
0.8900
0.8500
0.8621
63,571
+0.00(+0.24%)
Aug 11, 2023
0.8600
0.9100
0.8201
0.8600
60,962
+0.00(+0.00%)
Aug 10, 2023
0.9200
0.9240
0.8550
0.8600
27,107
-0.04(-4.44%)
Aug 09, 2023
0.9800
0.9767
0.9000
0.9000
84,053
-0.08(-8.04%)
Aug 08, 2023
0.8926
0.9800
0.7801
0.9787
438,972
+0.09(+9.65%)
Aug 07, 2023
0.9400
0.9400
0.8739
0.8926
256,111
-0.02(-1.75%)
Aug 04, 2023
0.9135
0.9307
0.8748
0.9085
22,603
+0.02(+2.08%)
Aug 03, 2023
0.8802
0.9388
0.8800
0.8900
61,668
-0.00(-0.02%)
Aug 02, 2023
0.9133
0.9300
0.8800
0.8902
11,859
-0.01(-1.34%)
Aug 01, 2023
0.8800
0.9370
0.8732
0.9023
45,310
+0.03(+3.43%)
Jul 31, 2023
0.8662
0.9095
0.8662
0.8724
57,866
+0.00(+0.16%)
Jul 28, 2023
0.8660
0.9104
0.8660
0.8710
68,235
-0.01(-1.02%)
Jul 27, 2023
0.8800
0.9200
0.8790
0.8800
61,790
+0.00(+0.00%)
Jul 26, 2023
0.8801
0.9000
0.8630
0.8800
67,477
+0.02(+1.97%)
Jul 25, 2023
0.9200
0.9700
0.8510
0.8630
58,497
-0.06(-6.20%)
Jul 24, 2023
0.9000
0.9200
0.8501
0.9200
35,251
+0.04(+4.55%)
Jul 21, 2023
0.9174
0.9174
0.8760
0.8800
38,829
-0.02(-2.22%)
Jul 20, 2023
0.9200
0.9500
0.9000
0.9000
36,502
-0.03(-3.05%)
Jul 19, 2023
0.9400
0.9588
0.9200
0.9283
46,618
-0.05(-5.26%)
Jul 18, 2023
0.9900
0.9900
0.9600
0.9798
10,707
+0.00(+0.03%)
Jul 17, 2023
0.9700
0.9795
0.9500
0.9795
3,250
+0.03(+3.11%)
Jul 14, 2023
0.9400
0.9598
0.9200
0.9500
18,793
-0.01(-1.04%)
Jul 13, 2023
0.9200
0.9600
0.9000
0.9600
34,761
+0.06(+7.19%)
Jul 12, 2023
0.8958
0.9251
0.8840
0.8956
45,199
-0.05(-5.73%)
Jul 11, 2023
0.9160
0.9577
0.8901
0.9500
11,641
+0.03(+3.83%)
Jul 10, 2023
0.9900
0.9900
0.8887
0.9150
18,584
+0.03(+3.72%)
Jul 07, 2023
0.8901
0.9596
0.8800
0.8822
20,019
-0.03(-3.05%)
Jul 06, 2023
0.9500
0.9833
0.9000
0.9100
16,665
-0.04(-4.20%)
Jul 05, 2023
0.9000
0.9632
0.8901
0.9499
19,851
+0.06(+6.73%)
Jul 03, 2023
0.9200
0.9261
0.8800
0.8900
52,921
-0.02(-1.66%)
Jun 30, 2023
0.9300
0.9300
0.8900
0.9050
16,695
-0.01(-0.55%)
Jun 29, 2023
0.9000
0.9300
0.8805
0.9100
78,563
-0.01(-1.08%)
Jun 28, 2023
0.9400
0.9475
0.9000
0.9199
66,621
-0.03(-3.43%)
Jun 27, 2023
0.9602
0.9899
0.9303
0.9526
33,413
+0.00(+0.22%)
Jun 26, 2023
0.9642
1.000
0.9181
0.9505
28,352
-0.00(-0.42%)
Jun 23, 2023
0.9500
0.9850
0.9298
0.9545
17,024
+0.00(+0.47%)
Jun 22, 2023
0.9800
0.9999
0.9500
0.9500
34,238
-0.03(-3.19%)
Jun 21, 2023
1.000
1.000
0.9627
0.9813
17,018
-0.01(-1.07%)
Jun 20, 2023
1.000
1.030
0.9626
0.9919
38,392
+0.02(+1.73%)
Jun 16, 2023
0.9898
1.050
0.9501
0.9750
52,467
-0.05(-4.41%)
Jun 15, 2023
1.060
1.057
0.9628
1.020
40,788
+0.01(+1.32%)
Jun 14, 2023
1.080
1.100
0.9200
1.007
81,670
-0.04(-4.12%)
Jun 13, 2023
1.030
1.070
0.9900
1.050
71,859
+0.07(+7.03%)
Jun 12, 2023
1.000
1.090
0.9810
0.9810
66,473
-0.04(-3.82%)
Jun 09, 2023
1.000
1.060
0.9900
1.020
57,987
-0.01(-0.97%)
Jun 08, 2023
1.020
1.050
0.9910
1.030
73,487
+0.01(+0.98%)
Jun 07, 2023
1.060
1.090
1.000
1.020
126,930
-0.03(-2.86%)
Jun 06, 2023
1.080
1.090
1.050
1.050
35,962
-0.05(-4.55%)
Jun 05, 2023
1.120
1.120
1.031
1.100
54,231
+0.03(+2.80%)
Jun 02, 2023
1.080
1.120
0.9901
1.070
74,704
+0.07(+7.12%)
Jun 01, 2023
0.9700
1.030
0.9500
0.9989
57,386
-0.00(-0.11%)
May 31, 2023
1.020
1.030
0.9782
1.000
42,989
-0.02(-1.96%)
May 30, 2023
1.060
1.060
0.9601
1.020
57,940
-0.04(-3.77%)
May 26, 2023
1.240
1.240
0.9800
1.060
171,929
-0.20(-15.87%)
May 25, 2023
0.9200
1.280
0.9101
1.260
515,693
+0.33(+35.43%)
May 24, 2023
0.9100
0.9304
0.8800
0.9304
43,652
+0.02(+2.13%)
May 23, 2023
0.9000
0.9556
0.8601
0.9110
77,085
+0.01(+1.22%)
May 22, 2023
0.8800
0.9200
0.8600
0.9000
67,800
+0.03(+3.45%)
May 19, 2023
0.8400
0.8900
0.8400
0.8700
17,938
+0.01(+1.39%)
May 18, 2023
0.8559
0.8700
0.8322
0.8581
37,334
+0.02(+2.77%)
May 17, 2023
0.8803
0.8803
0.8150
0.8350
85,926
-0.03(-3.10%)
May 16, 2023
0.9596
0.9596
0.8617
0.8617
52,690
-0.09(-9.29%)
May 15, 2023
1.120
1.120
0.8556
0.9500
201,187
-0.15(-13.64%)
May 12, 2023
1.180
1.190
1.060
1.100
140,536
-0.10(-8.33%)
May 11, 2023
0.9400
1.320
0.9002
1.200
749,239
+0.33(+37.77%)
May 10, 2023
0.9033
0.9387
0.8551
0.8710
30,268
+0.02(+2.39%)
May 09, 2023
0.9190
0.9400
0.8405
0.8507
38,493
-0.03(-3.33%)
May 08, 2023
0.8300
0.9350
0.8300
0.8800
36,056
+0.00(+0.00%)
May 05, 2023
0.8800
0.9350
0.8300
0.8800
31,884
+0.05(+6.02%)
May 04, 2023
0.9000
0.9349
0.8101
0.8300
31,137
-0.04(-4.60%)
May 03, 2023
0.8665
0.9199
0.8101
0.8700
40,349
+0.03(+3.13%)
May 02, 2023
0.8383
0.9350
0.8000
0.8436
66,332
-0.00(-0.18%)
May 01, 2023
0.8701
0.8806
0.8300
0.8451
57,699
-0.04(-4.78%)
Apr 28, 2023
0.9076
0.9076
0.8640
0.8875
61,685
-0.01(-1.39%)
Apr 27, 2023
0.8800
0.9339
0.8501
0.9000
58,997
+0.02(+2.27%)
Apr 26, 2023
0.9300
0.9350
0.8800
0.8800
71,266
+0.00(+0.03%)
Apr 25, 2023
0.9345
0.9350
0.8797
0.8797
102,519
-0.01(-1.16%)
Apr 24, 2023
1.030
1.030
0.8801
0.8900
131,598
-0.10(-10.11%)
Apr 21, 2023
1.100
1.100
0.9352
0.9901
120,442
-0.06(-6.04%)
Apr 20, 2023
1.090
1.105
1.020
1.054
71,802
-0.04(-3.32%)
Apr 19, 2023
1.130
1.130
1.070
1.090
66,134
-0.01(-0.91%)
Apr 18, 2023
1.130
1.165
1.070
1.100
66,094
-0.07(-5.77%)
Apr 17, 2023
1.100
1.210
1.040
1.167
286,655
+0.10(+9.10%)
Apr 14, 2023
1.170
1.490
1.000
1.070
597,879
-0.10(-8.55%)
Apr 13, 2023
1.270
1.270
1.060
1.170
210,122
-0.07(-5.55%)
Apr 12, 2023
1.100
1.290
1.080
1.239
163,711
+0.18(+16.86%)
Apr 11, 2023
0.9400
1.060
0.9000
1.060
110,551
+0.11(+11.29%)
Apr 10, 2023
0.9100
0.9919
0.9100
0.9525
16,798
+0.05(+5.25%)
Apr 06, 2023
0.9600
0.9600
0.9050
0.9050
13,683
-0.02(-1.63%)
Apr 05, 2023
0.9800
0.9899
0.9013
0.9200
38,183
-0.05(-5.15%)
Apr 04, 2023
1.000
1.000
0.9300
0.9700
82,532
-0.04(-3.96%)
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.