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
Erasca Inc
(NQ:
ERAS
)
2.405
-0.115 (-4.56%)
Streaming Delayed Price
Updated: 11:19 AM EDT, May 29, 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 (%)
Apr 28, 2023
2.580
2.780
2.530
2.760
751,378
+0.15(+5.75%)
Apr 27, 2023
2.560
2.636
2.560
2.610
626,655
+0.04(+1.56%)
Apr 26, 2023
2.580
2.610
2.490
2.570
637,326
-0.03(-1.15%)
Apr 25, 2023
2.700
2.770
2.600
2.600
721,204
-0.10(-3.70%)
Apr 24, 2023
2.790
2.810
2.685
2.700
707,399
-0.10(-3.57%)
Apr 21, 2023
2.800
2.875
2.710
2.800
636,195
-0.01(-0.36%)
Apr 20, 2023
2.780
2.900
2.650
2.810
662,725
-0.04(-1.23%)
Apr 19, 2023
2.950
2.960
2.835
2.845
544,536
-0.15(-5.01%)
Apr 18, 2023
3.090
3.100
2.770
2.995
824,812
-0.10(-3.39%)
Apr 17, 2023
3.000
3.145
2.960
3.100
587,103
+0.18(+6.16%)
Apr 14, 2023
3.060
3.130
2.920
2.920
491,829
-0.18(-5.81%)
Apr 13, 2023
2.850
3.130
2.840
3.100
711,544
+0.25(+8.77%)
Apr 12, 2023
2.880
2.985
2.830
2.850
730,353
-0.01(-0.35%)
Apr 11, 2023
2.770
2.890
2.750
2.860
947,738
+0.12(+4.57%)
Apr 10, 2023
2.950
2.975
2.700
2.735
1,290,799
-0.27(-8.83%)
Apr 06, 2023
2.960
3.005
2.910
3.000
588,322
+0.05(+1.69%)
Apr 05, 2023
2.920
3.099
2.908
2.950
945,881
+0.03(+1.03%)
Apr 04, 2023
3.140
3.150
2.900
2.920
1,294,835
-0.23(-7.30%)
Apr 03, 2023
3.030
3.165
3.010
3.150
2,322,780
+0.14(+4.65%)
Mar 31, 2023
2.870
3.040
2.825
3.010
1,023,225
+0.11(+3.79%)
Mar 30, 2023
3.160
3.160
2.895
2.900
1,529,637
-0.06(-2.03%)
Mar 29, 2023
2.900
3.220
2.860
2.960
1,368,219
+0.22(+8.03%)
Mar 28, 2023
2.780
2.880
2.735
2.740
946,603
-0.05(-1.79%)
Mar 27, 2023
2.850
2.930
2.725
2.790
934,472
-0.04(-1.41%)
Mar 24, 2023
2.660
2.910
2.650
2.830
1,306,384
+0.05(+1.80%)
Mar 23, 2023
2.940
3.000
2.670
2.780
1,033,966
-0.13(-4.47%)
Mar 22, 2023
3.180
3.180
2.910
2.910
775,391
-0.22(-7.03%)
Mar 21, 2023
3.060
3.170
2.975
3.130
1,074,570
+0.09(+2.96%)
Mar 20, 2023
3.130
3.140
2.990
3.040
1,212,785
-0.02(-0.65%)
Mar 17, 2023
3.200
3.226
3.040
3.060
5,810,393
-0.17(-5.26%)
Mar 16, 2023
3.160
3.330
3.080
3.230
835,193
+0.04(+1.25%)
Mar 15, 2023
3.190
3.240
3.140
3.190
965,213
-0.08(-2.45%)
Mar 14, 2023
3.240
3.290
3.160
3.270
942,203
+0.06(+1.87%)
Mar 13, 2023
2.960
3.260
2.960
3.210
1,222,794
+0.16(+5.25%)
Mar 10, 2023
3.020
3.090
2.930
3.050
1,130,754
+0.01(+0.49%)
Mar 09, 2023
3.350
3.430
3.010
3.035
1,488,533
-0.31(-9.40%)
Mar 08, 2023
3.440
3.465
3.310
3.350
776,259
-0.09(-2.62%)
Mar 07, 2023
3.440
3.540
3.415
3.440
934,869
-0.01(-0.29%)
Mar 06, 2023
3.560
3.580
3.400
3.450
881,672
-0.05(-1.43%)
Mar 03, 2023
3.360
3.560
3.290
3.500
1,271,841
+0.17(+5.11%)
Mar 02, 2023
3.470
3.470
3.280
3.330
1,307,226
-0.17(-4.86%)
Mar 01, 2023
3.590
3.703
3.490
3.500
1,091,256
-0.10(-2.78%)
Feb 28, 2023
3.600
3.740
3.565
3.600
1,494,513
+0.00(+0.00%)
Feb 27, 2023
3.620
3.680
3.550
3.600
666,258
+0.01(+0.28%)
Feb 24, 2023
3.740
3.880
3.580
3.590
1,055,183
+0.02(+0.56%)
Feb 23, 2023
3.650
3.680
3.511
3.570
637,248
-0.08(-2.19%)
Feb 22, 2023
3.600
3.690
3.530
3.650
660,624
+0.07(+1.96%)
Feb 21, 2023
3.790
3.850
3.572
3.580
929,842
-0.31(-7.97%)
Feb 17, 2023
3.750
3.890
3.710
3.890
695,650
+0.17(+4.57%)
Feb 16, 2023
3.800
3.850
3.680
3.720
725,499
-0.11(-2.87%)
Feb 15, 2023
3.860
3.950
3.740
3.830
500,127
-0.07(-1.79%)
Feb 14, 2023
3.790
3.940
3.720
3.900
651,027
+0.06(+1.56%)
Feb 13, 2023
3.900
3.960
3.750
3.840
538,982
-0.06(-1.54%)
Feb 10, 2023
3.920
4.000
3.860
3.900
686,986
-0.04(-1.02%)
Feb 09, 2023
4.040
4.150
3.860
3.940
934,499
-0.07(-1.75%)
Feb 08, 2023
4.150
4.180
4.000
4.010
594,527
-0.20(-4.75%)
Feb 07, 2023
4.240
4.300
4.095
4.210
1,028,192
-0.03(-0.71%)
Feb 06, 2023
4.420
4.490
4.120
4.240
1,108,826
-0.11(-2.53%)
Feb 03, 2023
4.490
4.570
4.250
4.350
1,881,884
+0.20(+4.82%)
Feb 02, 2023
4.040
4.235
3.970
4.150
1,201,207
+0.15(+3.75%)
Feb 01, 2023
4.040
4.050
3.840
4.000
857,702
+0.00(+0.00%)
Jan 31, 2023
3.970
4.110
3.930
4.000
1,327,965
+0.03(+0.76%)
Jan 30, 2023
3.990
4.070
3.910
3.970
1,344,944
-0.07(-1.73%)
Jan 27, 2023
3.900
4.105
3.900
4.040
1,001,922
+0.13(+3.32%)
Jan 26, 2023
3.960
4.036
3.800
3.910
581,502
+0.00(+0.00%)
Jan 25, 2023
3.870
3.940
3.730
3.910
540,568
-0.04(-1.01%)
Jan 24, 2023
3.870
4.090
3.820
3.950
565,849
+0.06(+1.54%)
Jan 23, 2023
3.840
3.920
3.750
3.890
1,522,067
+0.05(+1.30%)
Jan 20, 2023
3.790
3.930
3.770
3.840
911,919
+0.03(+0.79%)
Jan 19, 2023
3.850
3.899
3.730
3.810
544,015
-0.06(-1.55%)
Jan 18, 2023
4.040
4.200
3.845
3.870
867,000
-0.15(-3.73%)
Jan 17, 2023
4.180
4.210
3.935
4.020
1,126,571
-0.14(-3.37%)
Jan 13, 2023
4.190
4.380
4.105
4.160
1,276,681
-0.12(-2.80%)
Jan 12, 2023
4.050
4.300
3.860
4.280
1,427,114
+0.23(+5.68%)
Jan 11, 2023
4.230
4.290
3.935
4.050
1,556,981
+0.30(+8.00%)
Jan 10, 2023
3.830
3.980
3.600
3.750
1,198,672
-0.08(-2.09%)
Jan 09, 2023
4.160
4.160
3.820
3.830
906,618
-0.30(-7.26%)
Jan 06, 2023
4.140
4.260
4.060
4.130
796,847
+0.02(+0.49%)
Jan 05, 2023
4.410
4.410
4.010
4.110
1,241,339
-0.33(-7.43%)
Jan 04, 2023
4.250
4.445
4.110
4.440
1,137,739
+0.18(+4.23%)
Jan 03, 2023
4.340
4.600
4.150
4.260
1,375,258
-0.05(-1.16%)
Dec 30, 2022
4.050
4.345
4.050
4.310
864,521
+0.19(+4.61%)
Dec 29, 2022
3.960
4.185
3.870
4.120
1,191,840
+0.16(+4.04%)
Dec 28, 2022
3.950
4.060
3.850
3.960
1,012,993
+0.07(+1.80%)
Dec 27, 2022
4.100
4.190
3.850
3.890
1,223,141
-0.21(-5.12%)
Dec 23, 2022
4.340
4.630
4.010
4.100
2,515,634
-0.09(-2.15%)
Dec 22, 2022
4.150
4.260
4.020
4.190
1,792,155
-0.01(-0.24%)
Dec 21, 2022
4.645
4.645
4.060
4.200
1,558,977
-0.14(-3.23%)
Dec 20, 2022
4.380
4.595
4.250
4.340
2,037,061
-0.11(-2.47%)
Dec 19, 2022
4.500
4.555
4.345
4.450
1,374,251
-0.10(-2.20%)
Dec 16, 2022
4.820
5.020
4.470
4.550
4,069,466
-0.22(-4.61%)
Dec 15, 2022
4.750
5.080
4.620
4.770
1,895,775
-0.07(-1.45%)
Dec 14, 2022
4.760
5.170
4.730
4.840
2,018,130
-0.09(-1.83%)
Dec 13, 2022
5.090
5.090
4.460
4.930
2,166,108
+0.00(+0.00%)
Dec 12, 2022
5.570
5.760
4.860
4.930
2,347,569
-0.75(-13.20%)
Dec 09, 2022
6.650
6.700
4.700
5.680
4,969,039
-1.63(-22.30%)
Dec 08, 2022
7.100
7.330
6.770
7.310
363,359
+0.31(+4.43%)
Dec 07, 2022
7.210
7.210
6.870
7.000
255,375
-0.14(-1.96%)
Dec 06, 2022
7.220
7.310
7.030
7.140
358,559
-0.14(-1.92%)
Dec 05, 2022
7.520
7.530
7.205
7.280
349,795
-0.33(-4.34%)
Dec 02, 2022
7.280
7.650
7.000
7.610
414,113
+0.27(+3.68%)
Dec 01, 2022
7.610
7.610
6.950
7.340
454,169
-0.21(-2.78%)
Nov 30, 2022
7.120
7.600
6.920
7.550
838,241
+0.45(+6.34%)
Nov 29, 2022
6.780
7.190
6.590
7.100
544,376
+0.36(+5.34%)
Nov 28, 2022
7.030
7.030
6.630
6.740
325,717
-0.27(-3.85%)
Nov 25, 2022
7.010
7.460
6.910
7.010
227,619
+0.00(+0.00%)
Nov 23, 2022
7.180
7.820
6.920
7.010
421,896
-0.14(-1.96%)
Nov 22, 2022
7.470
7.470
7.010
7.150
411,255
-0.21(-2.85%)
Nov 21, 2022
7.810
7.810
7.220
7.360
650,809
-0.52(-6.60%)
Nov 18, 2022
7.840
8.150
7.600
7.880
514,506
+0.29(+3.82%)
Nov 17, 2022
7.370
7.800
7.160
7.590
347,865
+0.09(+1.20%)
Nov 16, 2022
8.050
8.260
7.320
7.500
672,293
-0.67(-8.20%)
Nov 15, 2022
8.940
9.250
8.140
8.170
1,374,222
-0.30(-3.54%)
Nov 14, 2022
8.330
8.940
8.118
8.470
1,425,655
+0.06(+0.71%)
Nov 11, 2022
7.790
8.565
7.790
8.410
717,524
+0.62(+7.96%)
Nov 10, 2022
7.120
7.860
7.050
7.790
789,959
+1.11(+16.62%)
Nov 09, 2022
7.060
7.480
6.500
6.680
419,147
-0.34(-4.84%)
Nov 08, 2022
6.960
7.100
6.720
7.020
461,691
+0.06(+0.86%)
Nov 07, 2022
6.840
7.060
6.705
6.960
309,917
+0.15(+2.20%)
Nov 04, 2022
7.410
7.410
6.540
6.810
511,137
-0.48(-6.58%)
Nov 03, 2022
7.200
7.705
7.140
7.290
267,229
-0.04(-0.55%)
Nov 02, 2022
8.030
7.300
7.330
562,983
-0.68(-8.49%)
Nov 01, 2022
8.260
8.305
7.970
8.010
408,149
-0.16(-1.96%)
Oct 31, 2022
7.760
8.240
7.760
8.170
797,727
+0.18(+2.25%)
Oct 28, 2022
7.370
8.100
7.280
7.990
588,635
+0.74(+10.21%)
Oct 27, 2022
7.430
7.430
7.080
7.250
520,880
-0.13(-1.76%)
Oct 26, 2022
7.300
7.630
7.170
7.380
352,767
+0.08(+1.10%)
Oct 25, 2022
7.420
7.720
7.245
7.300
661,767
-0.03(-0.41%)
Oct 24, 2022
7.470
7.520
6.990
7.330
1,346,279
-0.16(-2.14%)
Oct 21, 2022
7.150
7.500
7.020
7.490
3,175,311
+0.40(+5.64%)
Oct 20, 2022
7.230
7.320
7.000
7.090
231,873
+0.01(+0.14%)
Oct 19, 2022
7.250
7.495
6.850
7.080
403,715
-0.22(-3.01%)
Oct 18, 2022
7.670
7.710
7.110
7.300
312,282
-0.23(-3.05%)
Oct 17, 2022
7.250
7.600
7.050
7.530
350,995
+0.38(+5.31%)
Oct 14, 2022
7.520
7.585
7.110
7.150
436,406
-0.33(-4.41%)
Oct 13, 2022
7.360
7.620
7.120
7.480
260,122
-0.09(-1.19%)
Oct 12, 2022
7.560
7.710
7.180
7.570
440,383
+0.03(+0.40%)
Oct 11, 2022
7.270
7.560
7.105
7.540
373,028
+0.30(+4.14%)
Oct 10, 2022
7.900
8.010
7.200
7.240
467,358
-0.65(-8.24%)
Oct 07, 2022
8.400
8.430
7.820
7.890
358,743
-0.56(-6.63%)
Oct 06, 2022
8.480
8.590
8.270
8.450
194,683
-0.12(-1.40%)
Oct 05, 2022
8.310
8.730
8.155
8.570
254,176
+0.07(+0.82%)
Oct 04, 2022
8.170
8.510
8.035
8.500
405,818
+0.41(+5.07%)
Oct 03, 2022
7.830
8.490
7.610
8.090
432,674
+0.29(+3.72%)
Sep 30, 2022
7.840
8.580
7.690
7.800
587,155
-0.10(-1.27%)
Sep 29, 2022
8.270
8.270
7.440
7.900
552,613
-0.45(-5.39%)
Sep 28, 2022
8.190
8.480
7.870
8.350
488,368
+0.22(+2.71%)
Sep 27, 2022
7.720
8.470
7.610
8.130
1,066,519
+0.52(+6.83%)
Sep 26, 2022
7.570
8.430
7.500
7.610
1,083,534
+0.03(+0.40%)
Sep 23, 2022
7.470
7.650
7.340
7.580
651,462
+0.16(+2.16%)
Sep 22, 2022
7.160
7.460
7.000
7.420
454,494
+0.24(+3.34%)
Sep 21, 2022
7.390
7.540
6.980
7.180
518,092
-0.21(-2.84%)
Sep 20, 2022
7.140
7.410
6.760
7.390
496,609
+0.09(+1.23%)
Sep 19, 2022
8.000
8.000
7.190
7.300
758,032
-0.82(-10.10%)
Sep 16, 2022
8.560
8.640
7.640
8.120
4,592,934
-0.63(-7.20%)
Sep 15, 2022
8.940
9.040
8.190
8.750
730,311
-0.24(-2.67%)
Sep 14, 2022
8.670
9.340
8.530
8.990
655,734
+0.34(+3.93%)
Sep 13, 2022
8.790
9.110
8.530
8.650
775,858
-0.31(-3.46%)
Sep 12, 2022
8.350
9.155
8.350
8.960
814,862
+0.46(+5.41%)
Sep 09, 2022
8.340
8.840
8.210
8.500
541,042
+0.16(+1.92%)
Sep 08, 2022
9.290
9.425
7.160
8.340
1,263,107
-1.06(-11.28%)
Sep 07, 2022
8.930
9.910
8.770
9.400
767,190
+0.55(+6.21%)
Sep 06, 2022
8.910
9.710
8.700
8.850
679,016
+0.01(+0.11%)
Sep 02, 2022
8.500
9.379
8.210
8.840
952,852
+0.17(+1.96%)
Sep 01, 2022
8.500
8.750
8.190
8.670
515,222
-0.35(-3.88%)
Aug 31, 2022
8.350
9.180
8.290
9.020
1,093,345
+0.78(+9.47%)
Aug 30, 2022
8.250
8.780
8.060
8.240
855,633
+0.01(+0.12%)
Aug 29, 2022
8.170
9.034
8.130
8.230
1,064,210
-0.13(-1.56%)
Aug 26, 2022
8.330
8.480
7.950
8.360
589,299
+0.07(+0.84%)
Aug 25, 2022
9.280
9.425
8.270
8.290
581,463
-0.90(-9.79%)
Aug 24, 2022
8.860
9.450
8.830
9.190
141,855
+0.29(+3.26%)
Aug 23, 2022
8.540
9.070
8.470
8.900
189,471
+0.43(+5.08%)
Aug 22, 2022
8.600
8.640
8.150
8.470
225,367
-0.03(-0.35%)
Aug 19, 2022
8.850
8.970
8.150
8.500
354,842
-0.50(-5.56%)
Aug 18, 2022
9.570
10.03
8.565
9.000
336,810
-0.64(-6.64%)
Aug 17, 2022
9.730
9.940
9.250
9.640
298,597
-0.31(-3.12%)
Aug 16, 2022
10.71
10.74
9.901
9.950
265,240
-0.73(-6.84%)
Aug 15, 2022
9.690
10.71
9.690
10.68
320,506
+0.91(+9.31%)
Aug 12, 2022
8.810
10.05
8.430
9.770
498,848
+1.30(+15.35%)
Aug 11, 2022
9.580
9.590
8.280
8.470
297,746
-1.06(-11.12%)
Aug 10, 2022
9.700
9.750
9.290
9.530
281,165
+0.03(+0.32%)
Aug 09, 2022
9.180
9.560
9.020
9.500
280,931
+0.28(+3.04%)
Aug 08, 2022
8.960
9.590
8.925
9.220
499,390
+0.26(+2.90%)
Aug 05, 2022
8.030
9.000
7.890
8.960
397,584
+0.80(+9.80%)
Aug 04, 2022
7.780
8.200
7.570
8.160
186,371
+0.42(+5.43%)
Aug 03, 2022
7.640
7.970
7.520
7.740
253,674
+0.24(+3.20%)
Aug 02, 2022
7.080
7.610
7.070
7.500
185,020
+0.30(+4.17%)
Aug 01, 2022
7.430
7.740
7.120
7.200
190,214
-0.34(-4.51%)
Jul 29, 2022
7.810
7.930
7.450
7.540
326,100
-0.35(-4.44%)
Jul 28, 2022
8.210
8.750
7.830
7.890
296,635
-0.22(-2.71%)
Jul 27, 2022
8.000
8.130
7.840
8.110
245,358
+0.15(+1.88%)
Jul 26, 2022
7.680
8.100
7.520
7.960
171,908
+0.11(+1.40%)
Jul 25, 2022
7.490
7.880
7.270
7.850
240,213
+0.38(+5.09%)
Jul 22, 2022
7.680
7.960
7.430
7.470
166,805
-0.30(-3.86%)
Jul 21, 2022
7.830
7.940
7.630
7.770
154,889
-0.11(-1.40%)
Jul 20, 2022
7.430
8.080
7.170
7.880
537,117
+0.60(+8.24%)
Jul 19, 2022
6.800
7.530
6.660
7.280
370,151
+0.56(+8.33%)
Jul 18, 2022
6.690
7.185
6.510
6.720
395,874
+0.07(+1.05%)
Jul 15, 2022
7.030
7.040
6.300
6.650
358,743
-0.24(-3.48%)
Jul 14, 2022
6.350
6.990
6.250
6.890
344,810
+0.47(+7.32%)
Jul 13, 2022
6.170
6.500
6.130
6.420
182,972
+0.15(+2.39%)
Jul 12, 2022
6.320
6.370
6.060
6.270
159,422
-0.02(-0.32%)
Jul 11, 2022
6.590
6.590
6.200
6.290
164,402
-0.41(-6.12%)
Jul 08, 2022
6.300
6.830
6.300
6.700
316,286
+0.20(+3.08%)
Jul 07, 2022
6.210
6.620
6.160
6.500
368,504
+0.34(+5.52%)
Jul 06, 2022
5.980
6.260
5.950
6.160
234,586
+0.10(+1.65%)
Jul 05, 2022
5.680
6.120
5.491
6.060
385,762
+0.24(+4.12%)
Jul 01, 2022
5.540
5.980
5.540
5.820
360,958
+0.25(+4.49%)
Jun 30, 2022
5.350
5.670
5.240
5.570
218,753
+0.09(+1.64%)
Jun 29, 2022
5.420
5.510
5.230
5.480
212,010
+0.07(+1.29%)
Jun 28, 2022
5.590
5.590
5.330
5.410
258,035
-0.20(-3.57%)
Jun 27, 2022
5.950
6.020
5.570
5.610
330,120
-0.32(-5.40%)
Jun 24, 2022
5.810
5.980
5.485
5.930
1,480,745
+0.17(+2.95%)
Jun 23, 2022
5.380
5.870
5.251
5.760
506,456
+0.41(+7.66%)
Jun 22, 2022
4.930
5.390
4.930
5.350
355,090
+0.32(+6.36%)
Jun 21, 2022
4.950
5.285
4.890
5.030
228,670
+0.10(+2.03%)
Jun 17, 2022
4.620
5.080
4.560
4.930
549,689
+0.35(+7.64%)
Jun 16, 2022
4.660
4.730
4.510
4.580
218,066
-0.24(-4.98%)
Jun 15, 2022
5.050
5.300
4.650
4.820
393,229
-0.04(-0.82%)
Jun 14, 2022
5.020
5.100
4.730
4.860
181,585
-0.13(-2.61%)
Jun 13, 2022
5.200
5.290
4.900
4.990
335,288
-0.39(-7.25%)
Jun 10, 2022
5.400
5.400
5.130
5.380
268,647
-0.17(-3.06%)
Jun 09, 2022
5.750
5.795
5.510
5.550
193,819
-0.21(-3.65%)
Jun 08, 2022
5.640
6.010
5.640
5.760
248,492
+0.03(+0.52%)
Jun 07, 2022
5.420
5.840
5.400
5.730
430,729
+0.23(+4.18%)
Jun 06, 2022
5.650
5.770
5.420
5.500
358,028
-0.15(-2.65%)
Jun 03, 2022
4.980
5.720
4.960
5.650
1,280,233
+0.66(+13.23%)
Jun 02, 2022
5.040
5.080
4.865
4.990
694,860
-0.03(-0.60%)
Jun 01, 2022
5.440
5.560
5.010
5.020
432,555
-0.40(-7.38%)
May 31, 2022
5.610
5.695
5.215
5.420
669,748
-0.19(-3.39%)
May 27, 2022
5.590
5.750
5.360
5.610
409,573
+0.07(+1.26%)
May 26, 2022
5.530
5.840
5.420
5.540
500,704
+0.05(+0.91%)
May 25, 2022
5.370
5.590
5.265
5.490
287,035
+0.10(+1.86%)
May 24, 2022
5.510
5.560
5.230
5.390
644,915
-0.17(-3.06%)
May 23, 2022
5.670
5.820
5.340
5.560
693,020
-0.22(-3.81%)
May 20, 2022
5.680
5.830
5.410
5.780
533,935
+0.24(+4.33%)
May 19, 2022
5.550
5.720
5.360
5.540
307,308
-0.03(-0.54%)
May 18, 2022
6.000
6.090
5.520
5.570
419,193
-0.60(-9.72%)
May 17, 2022
6.190
6.430
6.090
6.170
476,859
+0.18(+3.01%)
May 16, 2022
5.770
6.390
5.590
5.990
644,869
+0.19(+3.28%)
May 13, 2022
6.040
6.430
5.680
5.800
676,566
-0.01(-0.17%)
May 12, 2022
5.580
6.070
5.450
5.810
481,108
+0.17(+3.01%)
May 11, 2022
6.210
6.210
5.430
5.640
536,795
-0.67(-10.62%)
May 10, 2022
6.250
6.680
6.130
6.310
547,106
+0.13(+2.10%)
May 09, 2022
6.850
6.968
6.110
6.180
408,187
-0.79(-11.33%)
May 06, 2022
7.350
7.670
6.800
6.970
391,437
-0.41(-5.56%)
May 05, 2022
7.810
7.890
7.220
7.380
346,395
-0.55(-6.94%)
May 04, 2022
7.600
7.990
7.110
7.930
426,051
+0.33(+4.34%)
May 03, 2022
7.670
8.150
7.500
7.600
313,737
-0.31(-3.92%)
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.