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
Akili, Inc. - Common Stock
(NQ:
AKLI
)
0.4243
+0.0018 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2024
0.3850
0.4850
0.3610
0.4000
86,688,000
+0.17(+70.29%)
Apr 29, 2024
0.2350
0.2595
0.2202
0.2349
152,207
-0.01(-4.12%)
Apr 26, 2024
0.2400
0.2600
0.2373
0.2450
51,509
+0.00(+0.62%)
Apr 25, 2024
0.2350
0.2500
0.2310
0.2435
22,803
-0.00(-1.81%)
Apr 24, 2024
0.2509
0.2600
0.2283
0.2480
147,767
+0.01(+3.77%)
Apr 23, 2024
0.2291
0.2500
0.2291
0.2390
74,379
+0.01(+4.32%)
Apr 22, 2024
0.2380
0.2450
0.2210
0.2291
74,379
-0.01(-3.74%)
Apr 19, 2024
0.2375
0.2540
0.2330
0.2380
51,257
+0.01(+2.50%)
Apr 18, 2024
0.2121
0.2499
0.2121
0.2322
202,128
+0.02(+8.91%)
Apr 17, 2024
0.2247
0.2269
0.2100
0.2132
111,127
-0.01(-5.16%)
Apr 16, 2024
0.2251
0.2289
0.2237
0.2248
50,437
-0.00(-1.92%)
Apr 15, 2024
0.2552
0.2552
0.2257
0.2292
92,887
-0.03(-12.82%)
Apr 12, 2024
0.2500
0.2752
0.2500
0.2629
94,412
+0.01(+2.22%)
Apr 11, 2024
0.2590
0.2800
0.2500
0.2572
76,382
+0.01(+4.26%)
Apr 10, 2024
0.2390
0.2543
0.2380
0.2467
27,084
+0.00(+1.27%)
Apr 09, 2024
0.2518
0.2646
0.2320
0.2436
169,641
-0.02(-6.16%)
Apr 08, 2024
0.2550
0.2868
0.2438
0.2596
133,215
+0.01(+5.06%)
Apr 05, 2024
0.2524
0.2560
0.2310
0.2471
88,580
-0.01(-3.06%)
Apr 04, 2024
0.2699
0.2699
0.2520
0.2549
71,272
+0.00(+0.99%)
Apr 03, 2024
0.2700
0.2700
0.2500
0.2524
79,969
-0.01(-2.92%)
Apr 02, 2024
0.2700
0.2786
0.2510
0.2600
117,127
-0.02(-6.71%)
Apr 01, 2024
0.2900
0.3000
0.2711
0.2787
115,988
-0.01(-3.76%)
Mar 28, 2024
0.2929
0.2880
0.2880
0.2896
226,950
-0.00(-0.14%)
Mar 27, 2024
0.3269
0.3280
0.2861
0.2900
626,152
-0.09(-23.88%)
Mar 26, 2024
0.2900
0.4075
0.2850
0.3810
2,024,013
+0.09(+29.64%)
Mar 25, 2024
0.2660
0.3175
0.2604
0.2939
300,789
+0.02(+8.17%)
Mar 22, 2024
0.2840
0.2899
0.2698
0.2717
133,807
-0.02(-6.92%)
Mar 21, 2024
0.2699
0.2999
0.2699
0.2919
252,600
+0.02(+7.20%)
Mar 20, 2024
0.2771
0.2771
0.2561
0.2723
200,336
+0.01(+2.02%)
Mar 19, 2024
0.2600
0.2709
0.2305
0.2669
173,499
+0.01(+5.04%)
Mar 18, 2024
0.2555
0.2701
0.2500
0.2541
154,294
-0.00(-0.35%)
Mar 15, 2024
0.2507
0.2649
0.2400
0.2550
150,355
-0.00(-1.35%)
Mar 14, 2024
0.2900
0.2900
0.2500
0.2585
252,108
-0.03(-8.88%)
Mar 13, 2024
0.2995
0.3099
0.2812
0.2837
262,756
-0.02(-5.87%)
Mar 12, 2024
0.3400
0.3500
0.2854
0.3014
204,677
-0.03(-8.94%)
Mar 11, 2024
0.3500
0.3500
0.3211
0.3310
319,060
-0.01(-2.65%)
Mar 08, 2024
0.3280
0.3482
0.3230
0.3400
198,377
+0.02(+7.59%)
Mar 07, 2024
0.3400
0.3458
0.3150
0.3160
218,900
-0.02(-5.22%)
Mar 06, 2024
0.3204
0.3411
0.3200
0.3334
198,278
+0.02(+4.94%)
Mar 05, 2024
0.3300
0.3400
0.2810
0.3177
525,570
-0.02(-6.56%)
Mar 04, 2024
0.3300
0.3660
0.3200
0.3400
572,720
-0.01(-2.86%)
Mar 01, 2024
0.3600
0.3699
0.3221
0.3500
846,900
-0.03(-8.71%)
Feb 29, 2024
0.4051
0.4110
0.3800
0.3834
1,058,492
-0.03(-7.81%)
Feb 28, 2024
0.4300
0.4399
0.3780
0.4159
2,230,858
-0.05(-10.56%)
Feb 27, 2024
0.4349
0.4900
0.3800
0.4650
6,471,777
+0.01(+2.81%)
Feb 26, 2024
0.6495
0.7384
0.4371
0.4523
128,102,168
+0.23(+104.11%)
Feb 23, 2024
0.2251
0.2321
0.1912
0.2216
347,165
-0.00(-0.05%)
Feb 22, 2024
0.2300
0.2450
0.2150
0.2217
214,300
+0.00(+2.17%)
Feb 21, 2024
0.2500
0.2490
0.2100
0.2170
161,466
-0.03(-10.59%)
Feb 20, 2024
0.2448
0.2500
0.2211
0.2427
127,302
+0.00(+1.13%)
Feb 16, 2024
0.2300
0.2490
0.2100
0.2400
186,075
+0.01(+4.80%)
Feb 15, 2024
0.2300
0.2300
0.2088
0.2290
99,450
+0.01(+2.23%)
Feb 14, 2024
0.2258
0.2400
0.2175
0.2240
404,106
-0.01(-4.76%)
Feb 13, 2024
0.2388
0.2497
0.2200
0.2352
47,869
+0.00(+0.68%)
Feb 12, 2024
0.2400
0.2521
0.2200
0.2336
276,781
-0.01(-2.26%)
Feb 09, 2024
0.2400
0.2500
0.2281
0.2390
116,645
-0.00(-0.33%)
Feb 08, 2024
0.2400
0.2400
0.2394
0.2398
15,189
-0.00(-0.08%)
Feb 07, 2024
0.2400
0.2400
0.2355
0.2400
29,806
+0.00(+0.00%)
Feb 06, 2024
0.2293
0.2400
0.2230
0.2400
24,487
+0.00(+1.69%)
Feb 05, 2024
0.2600
0.2610
0.2070
0.2360
165,585
-0.02(-8.53%)
Feb 02, 2024
0.2428
0.2609
0.2420
0.2580
69,862
+0.01(+3.20%)
Feb 01, 2024
0.2460
0.2639
0.2426
0.2500
36,510
-0.00(-0.44%)
Jan 31, 2024
0.2700
0.2759
0.2499
0.2511
63,736
-0.02(-7.95%)
Jan 30, 2024
0.2690
0.2790
0.2612
0.2728
83,959
+0.00(+0.29%)
Jan 29, 2024
0.2700
0.2800
0.2573
0.2720
196,060
-0.00(-1.56%)
Jan 26, 2024
0.2600
0.3198
0.2501
0.2763
716,885
+0.02(+8.31%)
Jan 25, 2024
0.2800
0.2800
0.2550
0.2551
33,140
-0.02(-8.89%)
Jan 24, 2024
0.3000
0.3000
0.2761
0.2800
196,744
-0.02(-6.67%)
Jan 23, 2024
0.3000
0.3112
0.2901
0.3000
50,476
-0.00(-1.28%)
Jan 22, 2024
0.3100
0.3200
0.2890
0.3039
42,943
-0.02(-5.68%)
Jan 19, 2024
0.3425
0.3650
0.2904
0.3222
155,365
-0.02(-6.61%)
Jan 18, 2024
0.3330
0.3700
0.3330
0.3450
80,751
+0.01(+3.60%)
Jan 17, 2024
0.3600
0.3600
0.3330
0.3330
39,476
-0.03(-7.88%)
Jan 16, 2024
0.3800
0.3800
0.3500
0.3615
51,700
-0.03(-8.71%)
Jan 12, 2024
0.4099
0.4147
0.3330
0.3960
124,830
-0.01(-2.29%)
Jan 11, 2024
0.4100
0.4100
0.4001
0.4053
3,293
-0.00(-0.54%)
Jan 10, 2024
0.4100
0.4100
0.4001
0.4075
4,025
-0.00(-0.63%)
Jan 09, 2024
0.4100
0.4195
0.3962
0.4101
26,874
+0.00(+0.47%)
Jan 08, 2024
0.4400
0.4435
0.3937
0.4082
55,073
-0.05(-10.72%)
Jan 05, 2024
0.4677
0.4800
0.4500
0.4572
16,839
-0.02(-4.75%)
Jan 04, 2024
0.4840
0.4848
0.4504
0.4800
19,368
+0.00(+0.21%)
Jan 03, 2024
0.4800
0.4900
0.4650
0.4790
11,603
+0.00(+0.27%)
Jan 02, 2024
0.4899
0.4910
0.4777
0.4777
27,124
-0.01(-1.93%)
Dec 29, 2023
0.4600
0.4950
0.4504
0.4871
33,003
+0.01(+2.10%)
Dec 28, 2023
0.4800
0.4850
0.4700
0.4771
46,081
-0.02(-3.62%)
Dec 27, 2023
0.5100
0.5100
0.4633
0.4950
91,167
-0.02(-2.94%)
Dec 26, 2023
0.5602
0.5602
0.4924
0.5100
42,668
+0.00(+0.59%)
Dec 22, 2023
0.4800
0.5280
0.4633
0.5070
34,046
+0.02(+4.69%)
Dec 21, 2023
0.4900
0.4900
0.4621
0.4843
51,837
-0.01(-1.59%)
Dec 20, 2023
0.4300
0.5400
0.4210
0.4921
374,540
+0.04(+8.51%)
Dec 19, 2023
0.4993
0.5200
0.4237
0.4535
321,485
-0.03(-6.46%)
Dec 18, 2023
0.5000
0.5290
0.4200
0.4848
2,689,835
+0.07(+16.23%)
Dec 15, 2023
0.4500
0.4500
0.4060
0.4171
31,450
+0.01(+2.73%)
Dec 14, 2023
0.3880
0.4600
0.3880
0.4060
239,730
+0.01(+3.57%)
Dec 13, 2023
0.4284
0.4284
0.3835
0.3920
30,918
-0.01(-2.20%)
Dec 12, 2023
0.4200
0.4200
0.3792
0.4008
18,591
+0.01(+3.19%)
Dec 11, 2023
0.4305
0.4305
0.3700
0.3884
21,028
-0.02(-5.27%)
Dec 08, 2023
0.4200
0.4200
0.3841
0.4100
24,832
+0.01(+2.50%)
Dec 07, 2023
0.4269
0.4301
0.2800
0.4000
1,394,729
-0.04(-9.93%)
Dec 06, 2023
0.4552
0.4899
0.4188
0.4441
21,590
-0.03(-5.63%)
Dec 05, 2023
0.4800
0.5000
0.4706
0.4706
10,963
-0.01(-1.13%)
Dec 04, 2023
0.5100
0.5100
0.4747
0.4760
18,411
-0.01(-2.86%)
Dec 01, 2023
0.4600
0.5000
0.4600
0.4900
11,243
-0.01(-1.41%)
Nov 30, 2023
0.4808
0.4995
0.4808
0.4970
1,896
+0.02(+3.37%)
Nov 29, 2023
0.4630
0.5000
0.4630
0.4808
6,354
+0.01(+2.30%)
Nov 28, 2023
0.5000
0.5000
0.4700
0.4700
9,808
-0.01(-2.08%)
Nov 27, 2023
0.4700
0.5100
0.4700
0.4800
21,509
-0.02(-4.00%)
Nov 24, 2023
0.5000
0.5090
0.4830
0.5000
4,920
+0.00(+0.50%)
Nov 22, 2023
0.4996
0.5037
0.4960
0.4975
13,122
-0.00(-0.48%)
Nov 21, 2023
0.4999
0.5100
0.4900
0.4999
62,751
+0.01(+2.63%)
Nov 20, 2023
0.4300
0.4871
0.4300
0.4871
27,714
+0.04(+7.84%)
Nov 17, 2023
0.4000
0.4517
0.4000
0.4517
38,033
-0.00(-0.96%)
Nov 16, 2023
0.4214
0.4561
0.4201
0.4561
27,912
+0.02(+4.97%)
Nov 15, 2023
0.4260
0.4500
0.4100
0.4345
26,995
+0.02(+4.70%)
Nov 14, 2023
0.4100
0.4467
0.3900
0.4150
53,310
-0.03(-7.57%)
Nov 13, 2023
0.4500
0.4500
0.4151
0.4490
22,862
+0.02(+4.42%)
Nov 10, 2023
0.4600
0.4600
0.4056
0.4300
40,711
-0.03(-6.52%)
Nov 09, 2023
0.4300
0.4721
0.4279
0.4600
27,122
+0.00(+0.00%)
Nov 08, 2023
0.4495
0.4600
0.4300
0.4600
35,346
+0.01(+1.68%)
Nov 07, 2023
0.4301
0.4599
0.4200
0.4524
33,924
+0.03(+6.70%)
Nov 06, 2023
0.4266
0.4500
0.3908
0.4240
349,390
-0.01(-1.40%)
Nov 03, 2023
0.3700
0.4500
0.3600
0.4300
149,718
+0.04(+9.72%)
Nov 02, 2023
0.3800
0.4071
0.3300
0.3919
18,384
+0.02(+5.24%)
Nov 01, 2023
0.3600
0.3754
0.3300
0.3724
23,159
+0.02(+4.58%)
Oct 31, 2023
0.3815
0.3900
0.3414
0.3561
17,276
-0.03(-6.66%)
Oct 30, 2023
0.4515
0.4515
0.3700
0.3815
43,591
-0.03(-8.09%)
Oct 27, 2023
0.4549
0.4549
0.4107
0.4151
29,243
-0.04(-8.75%)
Oct 26, 2023
0.4510
0.4700
0.4369
0.4549
12,272
-0.04(-7.31%)
Oct 25, 2023
0.4700
0.4960
0.4700
0.4908
20,047
-0.01(-1.05%)
Oct 24, 2023
0.4810
0.5059
0.4680
0.4960
6,960
+0.02(+3.12%)
Oct 23, 2023
0.5056
0.5056
0.4610
0.4810
19,800
+0.01(+2.78%)
Oct 20, 2023
0.4693
0.4995
0.4600
0.4680
3,746
+0.00(+0.00%)
Oct 19, 2023
0.5050
0.5050
0.4680
0.4680
8,889
-0.04(-8.24%)
Oct 18, 2023
0.4999
0.5100
0.4691
0.5100
15,709
+0.02(+4.06%)
Oct 17, 2023
0.4596
0.5144
0.4596
0.4901
22,894
+0.01(+2.38%)
Oct 16, 2023
0.5000
0.5020
0.4701
0.4787
42,013
+0.01(+1.85%)
Oct 13, 2023
0.5300
0.5300
0.4700
0.4700
11,125
-0.00(-0.99%)
Oct 12, 2023
0.4800
0.4849
0.4700
0.4747
13,020
-0.02(-3.24%)
Oct 11, 2023
0.5200
0.5200
0.4837
0.4906
11,394
+0.02(+4.38%)
Oct 10, 2023
0.5271
0.5271
0.4700
0.4700
30,349
-0.04(-7.24%)
Oct 09, 2023
0.4897
0.5086
0.4813
0.5067
13,876
-0.00(-0.67%)
Oct 06, 2023
0.4800
0.5271
0.4800
0.5101
11,183
+0.01(+2.02%)
Oct 05, 2023
0.5000
0.5500
0.5000
0.5000
43,846
+0.00(+0.20%)
Oct 04, 2023
0.4600
0.5600
0.4581
0.4990
21,550
-0.01(-2.16%)
Oct 03, 2023
0.5100
0.5600
0.4800
0.5100
35,938
-0.01(-1.92%)
Oct 02, 2023
0.5400
0.5400
0.5148
0.5200
31,629
-0.03(-5.27%)
Sep 29, 2023
0.5430
0.5600
0.5330
0.5489
16,565
-0.00(-0.27%)
Sep 28, 2023
0.5400
0.5800
0.5400
0.5504
16,989
+0.00(+0.07%)
Sep 27, 2023
0.5671
0.5800
0.5371
0.5500
18,331
+0.01(+1.83%)
Sep 26, 2023
0.5763
0.6500
0.4500
0.5401
85,123
-0.05(-9.18%)
Sep 25, 2023
0.5744
0.6000
0.5502
0.5947
34,325
+0.04(+8.15%)
Sep 22, 2023
0.5500
0.6100
0.5350
0.5499
53,210
+0.00(+0.75%)
Sep 21, 2023
0.6403
0.6489
0.5252
0.5458
87,556
-0.10(-16.06%)
Sep 20, 2023
0.6650
0.7499
0.6502
0.6502
39,378
-0.09(-12.14%)
Sep 19, 2023
0.7899
0.7899
0.6660
0.7400
49,370
+0.08(+12.12%)
Sep 18, 2023
0.7300
0.7750
0.6600
0.6600
104,064
+0.00(+0.06%)
Sep 15, 2023
0.9500
0.9900
0.6121
0.6596
457,355
-0.27(-28.66%)
Sep 14, 2023
0.8910
0.9300
0.8700
0.9246
47,570
+0.02(+2.62%)
Sep 13, 2023
0.8900
1.020
0.8601
0.9010
116,757
+0.01(+0.95%)
Sep 12, 2023
0.9451
0.9825
0.8521
0.8925
63,175
-0.07(-7.03%)
Sep 11, 2023
1.060
1.060
0.9389
0.9600
75,713
-0.11(-10.28%)
Sep 08, 2023
1.040
1.080
1.000
1.070
17,764
+0.05(+4.90%)
Sep 07, 2023
1.000
1.050
0.9991
1.020
12,472
-0.01(-0.97%)
Sep 06, 2023
1.030
1.070
0.9948
1.030
19,860
-0.02(-1.90%)
Sep 05, 2023
1.030
1.070
1.000
1.050
21,826
+0.06(+6.06%)
Sep 01, 2023
1.040
1.040
0.9900
0.9900
17,280
+0.01(+1.00%)
Aug 31, 2023
0.9600
1.080
0.9600
0.9802
25,742
+0.00(+0.02%)
Aug 30, 2023
1.000
1.010
0.9700
0.9800
5,272
-0.01(-1.01%)
Aug 29, 2023
0.9700
1.020
0.9600
0.9900
13,970
+0.05(+5.14%)
Aug 28, 2023
0.9100
0.9600
0.9091
0.9416
11,562
-0.01(-0.88%)
Aug 25, 2023
0.9500
0.9500
0.9000
0.9500
9,770
+0.00(+0.38%)
Aug 24, 2023
0.9100
0.9699
0.8711
0.9464
15,205
-0.00(-0.38%)
Aug 23, 2023
0.9100
0.9500
0.9000
0.9500
21,517
+0.00(+0.00%)
Aug 22, 2023
0.9500
0.9500
0.8885
0.9500
15,203
+0.00(+0.00%)
Aug 21, 2023
0.9470
0.9500
0.9019
0.9500
18,499
+0.00(+0.32%)
Aug 18, 2023
0.9767
0.9767
0.9095
0.9470
46,102
-0.05(-4.73%)
Aug 17, 2023
0.9901
1.000
0.9582
0.9940
27,615
-0.02(-1.58%)
Aug 16, 2023
1.040
1.040
0.9810
1.010
15,636
-0.04(-3.81%)
Aug 15, 2023
1.070
1.070
0.9588
1.050
80,327
-0.01(-0.94%)
Aug 14, 2023
1.050
1.090
1.050
1.060
30,017
-0.02(-1.85%)
Aug 11, 2023
1.080
1.120
1.050
1.080
50,922
-0.03(-2.70%)
Aug 10, 2023
1.110
1.110
1.050
1.110
34,669
+0.01(+0.91%)
Aug 09, 2023
1.130
1.130
1.084
1.100
14,015
-0.02(-1.79%)
Aug 08, 2023
1.170
1.170
1.050
1.120
46,622
+0.05(+4.67%)
Aug 07, 2023
1.160
1.170
1.069
1.070
46,786
-0.07(-6.14%)
Aug 04, 2023
1.120
1.180
1.120
1.140
21,198
+0.01(+0.88%)
Aug 03, 2023
1.210
1.210
1.120
1.130
67,233
-0.08(-6.61%)
Aug 02, 2023
1.210
1.210
1.180
1.210
16,853
+0.00(+0.00%)
Aug 01, 2023
1.210
1.210
1.180
1.210
16,006
+0.02(+1.68%)
Jul 31, 2023
1.210
1.250
1.170
1.190
40,439
-0.01(-0.83%)
Jul 28, 2023
1.165
1.200
1.161
1.200
12,192
+0.04(+3.45%)
Jul 27, 2023
1.180
1.220
1.150
1.160
25,540
-0.04(-3.33%)
Jul 26, 2023
1.170
1.200
1.170
1.200
13,913
+0.02(+1.69%)
Jul 25, 2023
1.180
1.220
1.150
1.180
38,376
+0.00(+0.00%)
Jul 24, 2023
1.160
1.200
1.150
1.180
44,268
+0.01(+0.85%)
Jul 21, 2023
1.090
1.200
1.090
1.170
44,830
+0.07(+6.36%)
Jul 20, 2023
1.110
1.150
1.090
1.100
13,603
-0.03(-2.65%)
Jul 19, 2023
1.170
1.170
1.120
1.130
23,503
-0.03(-2.59%)
Jul 18, 2023
1.090
1.180
1.090
1.160
41,039
+0.07(+6.42%)
Jul 17, 2023
1.130
1.130
1.070
1.090
23,885
-0.01(-0.91%)
Jul 14, 2023
1.200
1.200
1.070
1.100
139,295
-0.09(-7.56%)
Jul 13, 2023
1.200
1.220
1.170
1.190
61,035
+0.02(+1.71%)
Jul 12, 2023
1.210
1.210
1.160
1.170
24,144
+0.00(+0.00%)
Jul 11, 2023
1.160
1.210
1.160
1.170
32,539
-0.01(-0.85%)
Jul 10, 2023
1.170
1.220
1.160
1.180
22,358
-0.01(-0.84%)
Jul 07, 2023
1.180
1.220
1.140
1.190
30,064
+0.03(+2.59%)
Jul 06, 2023
1.150
1.204
1.150
1.160
17,252
-0.01(-0.85%)
Jul 05, 2023
1.130
1.220
1.130
1.170
67,844
+0.01(+0.86%)
Jul 03, 2023
1.100
1.160
1.100
1.160
23,108
+0.05(+4.50%)
Jun 30, 2023
1.170
1.170
1.110
1.110
17,328
-0.04(-3.48%)
Jun 29, 2023
1.130
1.160
1.110
1.150
32,133
+0.01(+0.88%)
Jun 28, 2023
1.140
1.170
1.130
1.140
26,543
-0.02(-1.72%)
Jun 27, 2023
1.140
1.179
1.120
1.160
36,295
+0.01(+0.87%)
Jun 26, 2023
1.160
1.160
1.120
1.150
45,343
-0.04(-3.36%)
Jun 23, 2023
1.160
1.210
1.110
1.190
188,458
+0.06(+5.31%)
Jun 22, 2023
1.160
1.220
1.120
1.130
87,658
-0.02(-1.74%)
Jun 21, 2023
1.280
1.320
1.150
1.150
100,294
-0.06(-4.96%)
Jun 20, 2023
1.400
1.400
1.210
1.210
119,771
-0.18(-12.95%)
Jun 16, 2023
1.290
1.390
1.260
1.390
236,438
+0.11(+8.59%)
Jun 15, 2023
1.330
1.350
1.280
1.280
59,988
-0.07(-5.19%)
May 08, 2023
1.430
1.450
1.340
1.350
132,112
-0.12(-8.16%)
May 05, 2023
1.400
1.600
1.340
1.470
356,513
-0.02(-1.34%)
May 04, 2023
1.500
1.510
1.250
1.490
996,821
-0.11(-6.88%)
May 03, 2023
1.490
1.650
1.240
1.600
15,080,679
+0.51(+46.79%)
May 02, 2023
1.140
1.140
1.060
1.090
13,335
-0.02(-1.80%)
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.