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
Armata Pharmaceuticals Inc
(NY:
ARMP
)
2.310
+0.010 (+0.43%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 31, 2024
2.700
2.890
2.660
2.720
5,549
+0.02(+0.74%)
May 30, 2024
2.730
3.225
2.600
2.700
17,379
+0.10(+3.85%)
May 29, 2024
2.630
2.770
2.600
2.600
4,409
-0.03(-1.14%)
May 28, 2024
2.600
2.870
2.530
2.630
11,344
+0.01(+0.38%)
May 24, 2024
2.590
2.670
2.580
2.620
5,309
+0.02(+0.77%)
May 23, 2024
2.630
2.690
2.600
2.600
5,702
+0.02(+0.78%)
May 22, 2024
2.650
2.860
2.570
2.580
17,312
+0.01(+0.39%)
May 21, 2024
2.620
2.760
2.450
2.570
18,328
+0.09(+3.63%)
May 20, 2024
2.560
2.880
2.300
2.480
27,471
-0.11(-4.25%)
May 17, 2024
2.740
3.130
2.550
2.590
23,131
-0.06(-2.26%)
May 16, 2024
2.940
3.000
2.520
2.650
23,463
+0.00(+0.00%)
May 15, 2024
2.920
2.940
2.570
2.650
25,369
-0.27(-9.25%)
May 14, 2024
3.210
3.210
2.890
2.920
17,232
-0.29(-9.03%)
May 13, 2024
3.110
3.361
3.001
3.210
8,821
+0.12(+3.84%)
May 10, 2024
3.380
3.400
2.915
3.091
9,786
-0.17(-5.18%)
May 09, 2024
2.910
3.450
2.863
3.260
23,703
+0.50(+18.12%)
May 08, 2024
2.820
2.830
2.760
2.760
6,076
-0.10(-3.50%)
May 07, 2024
2.740
3.330
2.550
2.860
45,482
+0.35(+13.94%)
May 06, 2024
2.634
2.778
2.506
2.510
6,867
+0.02(+0.80%)
May 03, 2024
2.500
2.700
2.440
2.490
6,133
+0.00(+0.00%)
May 02, 2024
2.510
2.587
2.460
2.490
6,863
+0.09(+3.75%)
May 01, 2024
2.500
2.640
2.400
2.400
9,028
-0.15(-5.88%)
Apr 30, 2024
2.530
2.800
2.351
2.550
31,710
-0.05(-1.92%)
Apr 29, 2024
2.900
2.900
2.260
2.600
8,949
-0.16(-5.80%)
Apr 26, 2024
2.490
2.800
2.490
2.760
9,511
+0.23(+9.06%)
Apr 25, 2024
2.530
2.590
2.530
2.531
4,683
+0.03(+1.23%)
Apr 24, 2024
2.600
2.600
2.390
2.500
4,871
-0.03(-1.19%)
Apr 23, 2024
2.500
2.610
2.370
2.530
16,769
+0.02(+0.80%)
Apr 22, 2024
2.700
2.850
2.510
2.510
5,098
-0.16(-5.82%)
Apr 19, 2024
2.779
2.790
2.500
2.665
9,559
+0.12(+4.51%)
Apr 18, 2024
2.600
2.800
2.500
2.550
31,040
+0.05(+2.00%)
Apr 17, 2024
3.300
3.300
2.500
2.500
34,486
-0.70(-21.88%)
Apr 16, 2024
3.200
3.325
3.180
3.200
1,695
-0.03(-0.93%)
Apr 15, 2024
3.250
3.393
3.220
3.230
10,265
-0.02(-0.62%)
Apr 12, 2024
3.310
3.415
3.250
3.250
4,424
-0.06(-1.81%)
Apr 11, 2024
3.430
3.460
3.310
3.310
6,525
-0.09(-2.65%)
Apr 10, 2024
3.540
3.850
3.400
3.400
12,692
-0.21(-5.82%)
Apr 09, 2024
3.610
3.610
3.490
3.610
3,215
+0.00(+0.00%)
Apr 08, 2024
3.820
3.820
3.610
3.610
4,720
-0.17(-4.50%)
Apr 05, 2024
3.650
3.824
3.650
3.780
4,469
+0.06(+1.61%)
Apr 04, 2024
3.670
3.800
3.670
3.720
7,574
+0.07(+1.92%)
Apr 03, 2024
3.700
3.788
3.650
3.650
11,991
-0.01(-0.27%)
Apr 02, 2024
4.110
4.110
3.610
3.660
25,758
-0.24(-6.15%)
Apr 01, 2024
4.180
4.250
3.900
3.900
52,415
-0.28(-6.70%)
Mar 28, 2024
4.100
4.180
3.850
4.180
35,816
+0.08(+1.95%)
Mar 27, 2024
4.100
4.150
3.910
4.100
15,749
+0.06(+1.49%)
Mar 26, 2024
3.990
4.230
3.926
4.040
14,039
+0.13(+3.32%)
Mar 25, 2024
3.650
4.250
3.647
3.910
57,335
+0.17(+4.55%)
Mar 22, 2024
3.720
3.780
3.480
3.740
6,274
+0.05(+1.36%)
Mar 21, 2024
3.780
3.901
3.580
3.690
13,042
+0.15(+4.24%)
Mar 20, 2024
3.760
3.780
3.420
3.540
22,010
-0.24(-6.35%)
Mar 19, 2024
3.660
3.900
3.590
3.780
23,168
+0.34(+9.88%)
Mar 18, 2024
3.400
3.780
3.400
3.440
16,512
-0.16(-4.44%)
Mar 15, 2024
3.290
3.600
3.290
3.600
8,162
+0.22(+6.51%)
Mar 14, 2024
3.240
3.450
3.200
3.380
6,715
-0.07(-2.03%)
Mar 13, 2024
3.800
3.830
3.450
3.450
7,918
-0.20(-5.48%)
Mar 12, 2024
3.380
3.885
3.380
3.650
27,941
+0.27(+7.99%)
Mar 11, 2024
3.450
3.500
3.310
3.380
5,902
-0.17(-4.79%)
Mar 08, 2024
3.600
3.700
3.452
3.550
7,902
+0.00(+0.00%)
Mar 07, 2024
3.650
3.775
3.470
3.550
6,672
-0.16(-4.31%)
Mar 06, 2024
3.970
3.970
3.660
3.710
3,807
-0.06(-1.59%)
Mar 05, 2024
4.000
4.000
3.700
3.770
17,542
-0.35(-8.50%)
Mar 04, 2024
4.060
4.480
4.010
4.120
36,552
+0.05(+1.23%)
Mar 01, 2024
4.050
4.210
3.920
4.070
13,095
+0.13(+3.30%)
Feb 29, 2024
3.810
4.380
3.810
3.940
35,662
+0.06(+1.55%)
Feb 28, 2024
3.590
3.950
3.530
3.880
43,026
+0.35(+9.92%)
Feb 27, 2024
3.000
3.690
2.990
3.530
46,388
+0.54(+18.06%)
Feb 26, 2024
3.000
3.000
2.820
2.990
9,141
-0.01(-0.33%)
Feb 23, 2024
2.900
3.000
2.900
3.000
9,008
+0.10(+3.45%)
Feb 22, 2024
2.920
3.060
2.900
2.900
4,770
-0.02(-0.68%)
Feb 21, 2024
2.830
3.020
2.830
2.920
6,429
+0.08(+2.82%)
Feb 20, 2024
2.910
3.020
2.800
2.840
9,479
-0.10(-3.40%)
Feb 16, 2024
3.080
3.150
2.757
2.940
40,161
-0.28(-8.70%)
Feb 15, 2024
3.330
3.420
3.210
3.220
10,999
-0.11(-3.30%)
Feb 14, 2024
3.330
3.600
3.290
3.330
19,747
-0.15(-4.31%)
Feb 13, 2024
3.500
3.660
3.480
3.480
3,586
-0.05(-1.42%)
Feb 12, 2024
3.680
3.830
3.530
3.530
14,009
-0.30(-7.83%)
Feb 09, 2024
4.030
4.030
3.680
3.830
10,187
-0.13(-3.28%)
Feb 08, 2024
3.960
4.120
3.860
3.960
29,762
+0.18(+4.76%)
Feb 07, 2024
4.040
4.100
3.780
3.780
17,864
-0.24(-5.97%)
Feb 06, 2024
3.960
4.020
3.860
4.020
7,157
+0.08(+2.03%)
Feb 05, 2024
3.880
3.950
3.850
3.940
6,992
+0.01(+0.25%)
Feb 02, 2024
3.850
3.990
3.800
3.930
8,723
+0.06(+1.55%)
Feb 01, 2024
3.660
4.020
3.590
3.870
6,706
+0.08(+2.11%)
Jan 31, 2024
3.990
4.030
3.780
3.790
22,819
-0.25(-6.19%)
Jan 30, 2024
3.950
4.100
3.860
4.040
7,519
-0.06(-1.46%)
Jan 29, 2024
4.080
4.100
3.930
4.100
9,544
+0.01(+0.24%)
Jan 26, 2024
3.900
4.090
3.872
4.090
13,540
+0.19(+4.87%)
Jan 25, 2024
3.990
4.000
3.860
3.900
8,767
-0.05(-1.27%)
Jan 24, 2024
3.940
3.950
3.870
3.950
6,588
+0.05(+1.28%)
Jan 23, 2024
4.000
4.000
3.880
3.900
11,782
+0.02(+0.52%)
Jan 22, 2024
3.850
3.970
3.770
3.880
32,898
-0.02(-0.51%)
Jan 19, 2024
3.650
3.900
3.650
3.900
10,966
+0.05(+1.30%)
Jan 18, 2024
3.640
3.850
3.350
3.850
10,695
+0.25(+6.94%)
Jan 17, 2024
3.610
3.690
3.600
3.600
4,683
-0.14(-3.74%)
Jan 16, 2024
3.800
3.900
3.556
3.740
42,326
+0.01(+0.27%)
Jan 12, 2024
3.560
3.800
3.395
3.730
18,016
+0.09(+2.47%)
Jan 11, 2024
3.690
3.770
3.370
3.640
21,594
-0.10(-2.67%)
Jan 10, 2024
3.140
3.900
3.140
3.740
102,931
+0.54(+16.88%)
Jan 09, 2024
3.000
3.200
2.920
3.200
8,200
+0.10(+3.23%)
Jan 08, 2024
3.050
3.360
3.050
3.100
13,651
-0.01(-0.32%)
Jan 05, 2024
3.030
3.290
2.788
3.110
44,248
-0.09(-2.81%)
Jan 04, 2024
2.850
3.200
2.830
3.200
11,229
+0.39(+13.88%)
Jan 03, 2024
2.910
2.960
2.770
2.810
19,200
-0.29(-9.35%)
Jan 02, 2024
3.140
3.140
2.990
3.100
10,026
-0.14(-4.32%)
Dec 29, 2023
3.400
3.400
2.850
3.240
86,798
+0.04(+1.25%)
Dec 28, 2023
2.660
3.479
2.352
3.200
129,744
+0.73(+29.40%)
Dec 27, 2023
2.460
2.500
2.310
2.473
19,696
+0.15(+6.59%)
Dec 26, 2023
2.320
2.340
2.220
2.320
22,886
+0.01(+0.43%)
Dec 22, 2023
2.350
2.420
2.302
2.310
3,166
-0.08(-3.35%)
Dec 21, 2023
2.400
2.400
2.340
2.390
3,215
-0.05(-2.05%)
Dec 20, 2023
2.290
2.520
2.230
2.440
6,783
+0.10(+4.27%)
Dec 19, 2023
2.414
2.540
2.320
2.340
5,359
+0.03(+1.30%)
Dec 18, 2023
2.550
2.619
2.310
2.310
11,789
-0.09(-3.75%)
Dec 15, 2023
2.670
2.700
2.400
2.400
16,010
-0.32(-11.76%)
Dec 14, 2023
2.700
2.800
2.420
2.720
15,275
+0.06(+2.26%)
Dec 13, 2023
2.650
2.800
2.650
2.660
4,593
-0.05(-1.85%)
Dec 12, 2023
2.700
2.800
2.700
2.710
8,635
+0.12(+4.63%)
Dec 11, 2023
2.590
2.590
2.550
2.590
3,496
-0.11(-4.07%)
Dec 08, 2023
2.700
2.700
2.583
2.700
9,351
-0.09(-3.23%)
Dec 07, 2023
2.700
2.800
2.530
2.790
10,196
+0.29(+11.60%)
Dec 06, 2023
2.500
2.600
2.500
2.500
29,156
-0.10(-3.85%)
Dec 05, 2023
2.900
2.900
2.600
2.600
14,743
-0.12(-4.41%)
Dec 04, 2023
2.100
2.800
2.074
2.720
18,593
+0.35(+14.77%)
Dec 01, 2023
2.230
2.390
2.140
2.370
11,033
+0.18(+8.22%)
Nov 30, 2023
2.120
2.190
2.090
2.190
10,688
+0.07(+3.30%)
Nov 29, 2023
2.150
2.300
2.000
2.120
17,119
+0.06(+2.91%)
Nov 28, 2023
2.000
2.120
1.990
2.060
1,722
+0.03(+1.48%)
Nov 27, 2023
2.030
2.170
2.000
2.030
10,448
+0.00(+0.00%)
Nov 24, 2023
2.140
2.230
2.030
2.030
6,016
-0.07(-3.33%)
Nov 22, 2023
2.010
2.230
1.930
2.100
36,170
-0.03(-1.41%)
Nov 21, 2023
2.000
2.281
2.000
2.130
4,368
-0.07(-3.18%)
Nov 20, 2023
2.110
2.260
2.011
2.200
6,297
-0.02(-0.90%)
Nov 17, 2023
2.010
2.250
2.010
2.220
8,255
+0.21(+10.45%)
Nov 16, 2023
2.370
2.370
1.960
2.010
12,406
-0.14(-6.51%)
Nov 15, 2023
2.790
2.790
2.020
2.150
36,700
-0.53(-19.78%)
Nov 14, 2023
2.390
2.690
2.272
2.680
9,738
+0.22(+8.94%)
Nov 13, 2023
2.920
2.920
2.330
2.460
9,658
-0.12(-4.65%)
Nov 10, 2023
2.380
2.580
2.205
2.580
8,122
+0.20(+8.40%)
Nov 09, 2023
2.240
2.390
2.145
2.380
8,951
+0.17(+7.69%)
Nov 08, 2023
2.290
2.630
2.210
2.210
8,718
-0.18(-7.53%)
Nov 07, 2023
2.670
2.670
2.170
2.390
21,313
+0.09(+3.91%)
Nov 06, 2023
2.215
2.420
2.215
2.300
6,889
+0.13(+5.99%)
Nov 03, 2023
2.299
2.299
2.058
2.170
4,493
-0.12(-5.24%)
Nov 02, 2023
2.400
2.400
2.290
2.290
1,915
+0.00(+0.00%)
Nov 01, 2023
2.370
2.470
2.116
2.290
20,253
+0.04(+1.78%)
Oct 31, 2023
2.360
2.360
2.180
2.250
3,030
-0.02(-0.88%)
Oct 30, 2023
2.110
2.360
2.060
2.270
14,526
+0.21(+10.19%)
Oct 27, 2023
2.070
2.075
1.990
2.060
4,145
-0.02(-0.96%)
Oct 26, 2023
2.060
2.080
1.970
2.080
4,886
+0.04(+1.96%)
Oct 25, 2023
2.010
2.110
1.910
2.040
21,575
-0.09(-4.23%)
Oct 24, 2023
2.000
2.130
2.000
2.130
3,059
+0.02(+0.95%)
Oct 23, 2023
1.900
2.110
1.900
2.110
19,775
+0.13(+6.57%)
Oct 20, 2023
2.174
2.174
1.950
1.980
11,855
+0.00(+0.00%)
Oct 19, 2023
2.080
2.090
1.950
1.980
5,071
+0.03(+1.54%)
Oct 18, 2023
2.130
2.244
1.950
1.950
9,977
-0.18(-8.45%)
Oct 17, 2023
2.130
2.275
2.000
2.130
12,018
+0.06(+2.90%)
Oct 16, 2023
2.060
2.290
2.010
2.070
44,906
+0.01(+0.49%)
Oct 13, 2023
2.040
2.180
2.010
2.060
29,013
-0.11(-5.07%)
Oct 12, 2023
2.110
2.190
2.020
2.170
12,739
+0.09(+4.33%)
Oct 11, 2023
2.310
2.320
2.080
2.080
11,311
-0.27(-11.49%)
Oct 10, 2023
2.480
2.480
2.230
2.350
19,405
-0.13(-5.24%)
Oct 09, 2023
2.620
2.650
2.400
2.480
21,100
-0.17(-6.42%)
Oct 06, 2023
2.600
2.700
2.550
2.650
19,487
+0.05(+1.92%)
Oct 05, 2023
2.750
2.750
2.600
2.600
24,039
-0.21(-7.47%)
Oct 04, 2023
2.920
2.980
2.610
2.810
28,166
-0.10(-3.44%)
Oct 03, 2023
2.780
3.070
2.720
2.910
17,650
+0.06(+2.11%)
Oct 02, 2023
3.000
3.000
2.710
2.850
10,823
-0.15(-5.00%)
Sep 29, 2023
2.900
3.040
2.740
3.000
13,687
+0.18(+6.38%)
Sep 28, 2023
2.750
3.010
2.700
2.820
30,880
+0.01(+0.36%)
Sep 27, 2023
2.740
3.169
2.740
2.810
40,641
+0.14(+5.24%)
Sep 26, 2023
2.690
2.726
2.650
2.670
12,605
+0.02(+0.75%)
Sep 25, 2023
2.680
2.740
2.680
2.650
10,274
-0.03(-1.12%)
Sep 22, 2023
2.750
2.750
2.530
2.680
19,149
+0.03(+1.13%)
Sep 21, 2023
2.730
2.770
2.650
2.650
16,490
-0.08(-2.95%)
Sep 20, 2023
2.780
3.110
2.650
2.731
51,439
-0.09(-3.17%)
Sep 19, 2023
2.840
2.952
2.580
2.820
52,561
-0.10(-3.42%)
Sep 18, 2023
2.650
3.150
2.600
2.920
50,048
+0.22(+8.15%)
Sep 15, 2023
3.120
3.120
2.660
2.700
21,328
-0.23(-7.85%)
Sep 14, 2023
2.780
3.220
2.780
2.930
22,533
+0.14(+5.02%)
Sep 13, 2023
3.000
3.300
2.760
2.790
34,722
-0.19(-6.38%)
Sep 12, 2023
2.970
3.470
2.906
2.980
29,829
-0.06(-1.97%)
Sep 11, 2023
2.970
3.225
2.920
3.040
34,499
+0.06(+2.01%)
Sep 08, 2023
3.100
3.200
2.970
2.980
25,548
-0.08(-2.61%)
Sep 07, 2023
3.060
3.396
2.916
3.060
49,291
-0.04(-1.29%)
Sep 06, 2023
3.190
3.315
2.800
3.100
83,249
-0.10(-3.13%)
Sep 05, 2023
3.200
3.330
3.040
3.200
19,579
-0.01(-0.31%)
Sep 01, 2023
3.560
3.576
3.210
3.210
19,218
-0.25(-7.23%)
Aug 31, 2023
3.410
3.690
3.350
3.460
31,307
-0.04(-1.14%)
Aug 30, 2023
3.210
3.500
3.100
3.500
78,640
+0.38(+12.18%)
Aug 29, 2023
2.850
3.388
2.850
3.120
34,975
+0.22(+7.59%)
Aug 28, 2023
2.930
3.060
2.800
2.900
35,814
-0.03(-1.02%)
Aug 25, 2023
2.918
3.150
2.858
2.930
28,493
+0.02(+0.69%)
Aug 24, 2023
2.900
3.040
2.750
2.910
49,163
-0.09(-3.00%)
Aug 23, 2023
2.650
3.130
2.650
3.000
124,190
+0.25(+9.09%)
Aug 22, 2023
3.660
3.700
2.750
2.750
133,463
-0.86(-23.82%)
Aug 21, 2023
3.430
3.671
3.410
3.610
28,110
+0.05(+1.40%)
Aug 18, 2023
3.900
3.985
3.450
3.560
63,812
-0.38(-9.64%)
Aug 17, 2023
4.010
4.010
3.850
3.940
19,559
-0.07(-1.75%)
Aug 16, 2023
4.140
4.300
3.800
4.010
82,220
-0.29(-6.74%)
Aug 15, 2023
4.080
4.400
3.730
4.300
240,080
+0.14(+3.37%)
Aug 14, 2023
4.470
5.256
4.000
4.160
276,071
-0.19(-4.37%)
Aug 11, 2023
3.930
4.400
3.820
4.350
117,021
+0.31(+7.67%)
Aug 10, 2023
3.980
4.200
3.700
4.040
82,536
+0.16(+4.12%)
Aug 09, 2023
3.780
4.000
3.583
3.880
44,516
+0.06(+1.57%)
Aug 08, 2023
3.580
3.820
3.335
3.820
42,449
+0.25(+7.00%)
Aug 07, 2023
3.610
3.740
3.200
3.570
92,822
-0.29(-7.51%)
Aug 04, 2023
3.900
3.900
3.680
3.860
88,144
+0.17(+4.61%)
Aug 03, 2023
2.920
3.760
2.900
3.690
209,639
+0.40(+12.16%)
Aug 02, 2023
2.560
3.490
2.560
3.290
502,557
+0.73(+28.52%)
Aug 01, 2023
2.450
2.560
2.320
2.560
66,434
+0.07(+2.81%)
Jul 31, 2023
2.550
2.700
2.420
2.490
101,509
+0.05(+2.05%)
Jul 28, 2023
2.400
2.550
2.220
2.440
152,661
-0.05(-2.01%)
Jul 27, 2023
2.480
2.700
2.101
2.490
410,875
-0.25(-9.12%)
Jul 26, 2023
2.150
3.170
2.080
2.740
4,211,608
+0.77(+39.09%)
Jul 25, 2023
1.560
2.070
1.555
1.970
541,890
+0.40(+25.48%)
Jul 24, 2023
1.370
1.830
1.230
1.570
2,578,749
+0.42(+36.52%)
Jul 21, 2023
1.175
1.225
1.150
1.150
14,683
-0.05(-4.17%)
Jul 20, 2023
1.230
1.230
1.144
1.200
5,475
+0.08(+6.94%)
Jul 19, 2023
1.240
1.240
1.110
1.122
7,554
-0.03(-2.43%)
Jul 18, 2023
1.200
1.240
1.150
1.150
5,379
+0.05(+4.55%)
Jul 17, 2023
1.100
1.205
1.070
1.100
43,248
-0.14(-10.94%)
Jul 14, 2023
1.230
1.240
1.230
1.235
9,397
+0.06(+4.66%)
Jul 13, 2023
1.230
1.230
1.150
1.180
13,949
+0.01(+1.21%)
Jul 12, 2023
1.210
1.230
1.160
1.166
15,602
+0.00(+0.08%)
Jul 11, 2023
1.195
1.210
1.165
1.165
3,754
+0.02(+1.30%)
Jul 10, 2023
1.200
1.200
1.150
1.150
9,510
+0.02(+1.77%)
Jul 07, 2023
1.150
1.150
1.100
1.130
2,385
-0.02(-1.74%)
Jul 06, 2023
1.150
1.153
1.100
1.150
5,415
-0.05(-4.17%)
Jul 05, 2023
1.120
1.200
1.110
1.200
8,179
+0.04(+3.45%)
Jul 03, 2023
1.160
1.200
1.150
1.160
4,123
+0.02(+1.75%)
Jun 30, 2023
1.220
1.220
1.130
1.140
3,981
-0.10(-8.05%)
Jun 29, 2023
1.240
1.285
1.200
1.240
6,147
-0.00(-0.02%)
Jun 28, 2023
1.300
1.370
1.230
1.240
7,390
-0.04(-3.13%)
Jun 27, 2023
1.270
1.370
1.270
1.280
6,838
-0.02(-1.54%)
Jun 26, 2023
1.370
1.370
1.271
1.300
11,364
-0.07(-5.11%)
Jun 23, 2023
1.410
1.410
1.350
1.370
8,749
-0.09(-6.16%)
Jun 22, 2023
1.470
1.470
1.451
1.460
1,097
+0.01(+0.69%)
Jun 21, 2023
1.690
1.690
1.370
1.450
11,632
-0.07(-4.61%)
Jun 20, 2023
1.445
1.620
1.397
1.520
7,648
+0.01(+0.66%)
Jun 16, 2023
1.490
1.510
1.420
1.510
4,161
+0.07(+4.86%)
Jun 15, 2023
1.430
1.580
1.400
1.440
9,358
-0.11(-7.10%)
Jun 14, 2023
1.500
1.620
1.490
1.550
8,615
+0.13(+9.15%)
Jun 13, 2023
1.450
1.450
1.420
1.420
1,053
-0.03(-2.07%)
Jun 12, 2023
1.430
1.494
1.400
1.450
5,512
+0.00(+0.00%)
Jun 09, 2023
1.400
1.499
1.400
1.450
4,666
-0.11(-7.05%)
Jun 08, 2023
1.660
1.685
1.460
1.560
5,407
-0.01(-0.64%)
Jun 07, 2023
1.510
1.570
1.500
1.570
1,879
+0.00(+0.00%)
Jun 06, 2023
1.650
1.670
1.470
1.570
7,655
+0.06(+3.97%)
Jun 05, 2023
1.680
1.700
1.510
1.510
7,900
-0.10(-6.21%)
Jun 02, 2023
1.460
1.700
1.460
1.610
47,154
+0.11(+7.33%)
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.