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
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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, 2015
24440
24460
23020
23240
37
-1340.00(-5.45%)
Apr 29, 2015
23540
24580
23320
24580
31
+860.00(+3.63%)
Apr 28, 2015
24600
24600
23000
23720
42
-480.00(-1.98%)
Apr 27, 2015
26040
26040
24180
24200
33
-1340.00(-5.25%)
Apr 24, 2015
25140
25980
24440
25540
98
+660.00(+2.65%)
Apr 23, 2015
24540
25480
24060
24880
35
+380.00(+1.55%)
Apr 22, 2015
24280
24780
23670
24500
30
+340.00(+1.41%)
Apr 21, 2015
24640
24660
23500
24160
105
-480.00(-1.95%)
Apr 20, 2015
25480
25620
24400
24640
80
-840.00(-3.30%)
Apr 17, 2015
25500
25980
25200
25480
57
-280.00(-1.09%)
Apr 16, 2015
26000
26380
25220
25760
50
+260.00(+1.02%)
Apr 15, 2015
25360
25520
24860
25500
122
+590.00(+2.37%)
Apr 14, 2015
25000
25180
24200
24910
109
+850.00(+3.53%)
Apr 13, 2015
23560
24100
23080
24060
65
+500.00(+2.12%)
Apr 10, 2015
23600
23600
23000
23560
42
+220.00(+0.94%)
Apr 09, 2015
23560
23600
23000
23340
31
-120.00(-0.51%)
Apr 08, 2015
23280
23600
21440
23460
95
+340.00(+1.47%)
Apr 07, 2015
21140
23240
21140
23120
157
+2160.00(+10.31%)
Apr 06, 2015
19540
21960
19540
20960
132
+1860.00(+9.74%)
Apr 02, 2015
19580
19100
19100
19100
8
+300.00(+1.60%)
Apr 01, 2015
18380
19235
18020
18800
13
+260.00(+1.40%)
Mar 31, 2015
18680
18920
18100
18540
5
-180.00(-0.96%)
Mar 30, 2015
18440
19320
17780
18720
7
+260.00(+1.41%)
Mar 27, 2015
17800
18840
17800
18460
11
+680.00(+3.82%)
Mar 26, 2015
17780
19560
16440
17780
12
+100.00(+0.57%)
Mar 25, 2015
18340
18340
17090
17680
15
-540.00(-2.96%)
Mar 24, 2015
18600
19000
17860
18220
9
-460.00(-2.46%)
Mar 23, 2015
19168
19460
18180
18680
12
-720.00(-3.71%)
Mar 20, 2015
19820
20000
19160
19400
32
-420.00(-2.12%)
Mar 19, 2015
19720
19940
19527
19820
5
+140.00(+0.71%)
Mar 18, 2015
19720
19882
18980
19680
8
-40.00(-0.20%)
Mar 17, 2015
19220
19760
18500
19720
9
+380.00(+1.96%)
Mar 16, 2015
20060
20060
18180
19340
23
-440.00(-2.22%)
Mar 13, 2015
20000
20280
19660
19780
18
-220.00(-1.10%)
Mar 12, 2015
19620
20540
19280
20000
27
+220.00(+1.11%)
Mar 11, 2015
19540
20220
19340
19780
10
+220.00(+1.12%)
Mar 10, 2015
19420
19680
18040
19560
21
-480.00(-2.40%)
Mar 09, 2015
20900
21260
19380
20040
29
-1260.00(-5.92%)
Mar 06, 2015
21980
22135
21200
21300
8
-680.00(-3.09%)
Mar 05, 2015
22360
22360
21916
21980
23
-260.00(-1.17%)
Mar 04, 2015
21780
22360
21360
22240
17
+440.00(+2.02%)
Mar 03, 2015
21400
21820
21200
21800
15
+200.00(+0.93%)
Mar 02, 2015
21720
21720
21140
21600
20
-80.00(-0.37%)
Feb 27, 2015
21600
21780
20900
21680
48
+700.00(+3.34%)
Feb 26, 2015
20000
21240
19740
20980
56
+980.00(+4.90%)
Feb 25, 2015
19860
20460
19500
20000
42
+360.00(+1.83%)
Feb 24, 2015
19400
20478
19360
19640
84
+260.00(+1.34%)
Feb 23, 2015
19280
19380
18280
19380
13
+440.00(+2.32%)
Feb 20, 2015
19000
19080
17922
18940
8
+40.00(+0.21%)
Feb 19, 2015
18340
19320
18340
18900
7
+160.00(+0.85%)
Feb 18, 2015
18220
19000
18124
18740
10
-60.00(-0.32%)
Feb 17, 2015
17440
19400
16620
18800
48
+1660.00(+9.68%)
Feb 13, 2015
18000
17140
17140
17140
7
-830.00(-4.62%)
Feb 12, 2015
18280
18280
17660
17970
20
-30.00(-0.17%)
Feb 11, 2015
17840
18420
17840
18000
9
+0.00(+0.00%)
Feb 10, 2015
17920
18480
17122
18000
18
+240.00(+1.35%)
Feb 09, 2015
18000
18286
17640
17760
30
-180.00(-1.00%)
Feb 06, 2015
17580
18000
16250
17940
36
+700.00(+4.06%)
Feb 05, 2015
17400
17880
16500
17240
29
-300.00(-1.71%)
Feb 04, 2015
17300
17940
17000
17540
19
-580.00(-3.20%)
Feb 03, 2015
18220
18500
17000
18120
18
+300.00(+1.68%)
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.