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
Ihuman Inc ADR
(NY:
IH
)
1.970
+0.020 (+1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
2.010
2.040
1.970
2.020
33,519
+0.04(+2.02%)
May 30, 2024
2.000
2.050
1.970
1.980
16,887
+0.00(+0.00%)
May 29, 2024
1.980
2.050
1.950
1.980
23,680
+0.00(+0.00%)
May 28, 2024
2.010
2.100
1.970
1.980
27,678
-0.04(-1.98%)
May 24, 2024
2.000
2.055
1.940
2.020
31,477
+0.02(+1.00%)
May 23, 2024
2.090
2.100
1.980
2.000
99,426
-0.08(-3.85%)
May 22, 2024
2.030
2.180
2.030
2.080
66,040
+0.07(+3.48%)
May 21, 2024
2.030
2.105
2.010
2.010
35,324
-0.03(-1.48%)
May 20, 2024
2.060
2.120
2.010
2.040
35,065
-0.01(-0.48%)
May 17, 2024
1.930
2.127
1.900
2.050
90,049
+0.15(+7.89%)
May 16, 2024
1.850
1.920
1.850
1.900
36,836
+0.08(+4.40%)
May 15, 2024
1.970
1.970
1.820
1.820
18,811
+0.01(+0.28%)
May 14, 2024
1.990
1.990
1.800
1.815
23,047
-0.04(-1.89%)
May 13, 2024
1.840
1.930
1.800
1.850
52,431
+0.02(+1.09%)
May 10, 2024
1.750
1.830
1.750
1.830
15,239
+0.13(+7.65%)
May 09, 2024
1.770
1.830
1.700
1.700
16,314
-0.06(-3.41%)
May 08, 2024
1.830
1.830
1.751
1.760
15,929
-0.01(-0.56%)
May 07, 2024
1.780
1.790
1.722
1.770
15,861
-0.01(-0.56%)
May 06, 2024
1.930
1.930
1.770
1.780
15,374
+0.04(+2.30%)
May 03, 2024
1.760
1.790
1.720
1.740
30,535
+0.00(+0.00%)
May 02, 2024
1.810
1.810
1.710
1.740
55,485
+0.01(+0.58%)
May 01, 2024
1.730
1.730
1.729
1.730
589
+0.00(+0.29%)
Apr 30, 2024
1.730
1.780
1.710
1.725
28,866
-0.00(-0.29%)
Apr 29, 2024
1.750
1.780
1.720
1.730
15,993
-0.01(-0.57%)
Apr 26, 2024
1.750
1.800
1.730
1.740
27,542
-0.01(-0.57%)
Apr 25, 2024
1.760
1.840
1.720
1.750
20,320
-0.02(-1.13%)
Apr 24, 2024
1.810
1.810
1.750
1.770
6,859
+0.07(+4.12%)
Apr 23, 2024
1.720
1.722
1.700
1.700
6,055
-0.01(-0.58%)
Apr 22, 2024
1.700
1.790
1.700
1.710
851
-0.01(-0.58%)
Apr 19, 2024
1.740
1.760
1.720
1.720
12,302
+0.00(+0.29%)
Apr 18, 2024
1.710
1.750
1.710
1.715
25,696
-0.03(-2.00%)
Apr 17, 2024
1.750
1.750
1.750
1.750
500
-0.04(-2.23%)
Apr 16, 2024
1.800
1.881
1.770
1.790
32,351
+0.01(+0.56%)
Apr 15, 2024
1.730
1.850
1.700
1.780
41,813
+0.00(+0.00%)
Apr 12, 2024
1.800
1.830
1.780
1.780
27,314
-0.08(-4.44%)
Apr 11, 2024
1.870
1.870
1.804
1.863
57,890
+0.04(+2.25%)
Apr 10, 2024
1.830
1.830
1.810
1.822
789
+0.06(+3.21%)
Apr 09, 2024
1.750
1.805
1.732
1.765
29,222
-0.02(-0.84%)
Apr 08, 2024
1.750
1.886
1.730
1.780
27,085
+0.02(+1.14%)
Apr 05, 2024
1.760
1.845
1.760
1.760
24,102
-0.02(-1.12%)
Apr 04, 2024
1.880
1.880
1.780
1.780
15,798
-0.06(-3.26%)
Apr 03, 2024
1.820
1.859
1.775
1.840
17,783
+0.09(+5.14%)
Apr 02, 2024
1.770
1.880
1.750
1.750
35,963
-0.03(-1.69%)
Apr 01, 2024
1.880
1.880
1.770
1.780
23,610
+0.08(+4.71%)
Mar 28, 2024
1.740
1.750
1.700
1.700
48,500
+0.00(+0.00%)
Mar 27, 2024
1.700
1.770
1.680
1.700
36,783
-0.01(-0.58%)
Mar 26, 2024
1.748
1.795
1.682
1.710
81,699
-0.03(-1.63%)
Mar 25, 2024
1.767
1.823
1.701
1.738
69,982
+0.01(+0.55%)
Mar 22, 2024
1.748
1.842
1.710
1.729
64,166
+0.04(+2.24%)
Mar 21, 2024
1.776
1.880
1.684
1.691
78,859
-0.07(-3.76%)
Mar 20, 2024
1.757
1.880
1.734
1.757
58,003
-0.03(-1.59%)
Mar 19, 2024
1.767
1.833
1.757
1.786
23,349
+0.03(+1.61%)
Mar 18, 2024
1.918
1.937
1.757
1.757
70,759
-0.05(-2.62%)
Mar 15, 2024
1.889
1.908
1.804
1.804
52,633
-0.04(-2.05%)
Mar 14, 2024
1.833
1.899
1.833
1.842
7,135
+0.01(+0.52%)
Mar 13, 2024
1.842
1.918
1.828
1.833
63,690
+0.00(+0.00%)
Mar 12, 2024
1.842
1.918
1.833
1.833
21,309
+0.03(+1.57%)
Mar 11, 2024
1.918
1.984
1.804
1.804
49,743
-0.13(-6.83%)
Mar 08, 2024
1.899
1.975
1.842
1.937
10,839
+0.13(+6.94%)
Mar 07, 2024
1.880
1.937
1.804
1.811
24,565
-0.13(-6.49%)
Mar 06, 2024
1.842
1.960
1.842
1.937
16,354
+0.09(+4.59%)
Mar 05, 2024
2.031
2.031
1.852
1.852
34,528
-0.03(-1.51%)
Mar 04, 2024
2.003
2.003
1.880
1.880
23,884
-0.02(-0.99%)
Mar 01, 2024
1.852
1.984
1.852
1.899
29,535
-0.02(-0.99%)
Feb 29, 2024
2.078
2.078
1.918
1.918
39,655
+0.05(+2.53%)
Feb 28, 2024
1.899
2.008
1.871
1.871
21,216
-0.03(-1.49%)
Feb 27, 2024
1.993
2.078
1.899
1.899
39,723
-0.11(-5.63%)
Feb 26, 2024
2.088
2.154
2.012
2.012
17,405
+0.00(+0.00%)
Feb 23, 2024
2.126
2.126
1.993
2.012
29,283
-0.14(-6.37%)
Feb 22, 2024
2.173
2.201
2.097
2.149
28,407
-0.08(-3.60%)
Feb 21, 2024
2.299
2.299
2.163
2.230
1,670
-0.04(-1.66%)
Feb 20, 2024
2.258
2.302
2.239
2.267
3,751
+0.03(+1.26%)
Feb 16, 2024
2.258
2.300
2.164
2.239
4,249
+0.02(+0.85%)
Feb 15, 2024
2.258
2.258
2.220
2.220
897
+0.04(+1.73%)
Feb 14, 2024
2.173
2.263
2.163
2.182
1,255
-0.04(-1.70%)
Feb 13, 2024
2.220
2.220
2.220
2.220
510
-0.04(-1.67%)
Feb 12, 2024
2.343
2.343
2.182
2.258
3,251
+0.09(+4.37%)
Feb 09, 2024
2.286
2.286
2.163
2.163
52,135
+0.00(+0.00%)
Feb 08, 2024
2.230
2.230
2.154
2.163
5,464
-0.04(-1.72%)
Feb 07, 2024
2.249
2.249
2.154
2.201
3,839
-0.02(-0.85%)
Feb 06, 2024
2.088
2.324
2.088
2.220
15,453
+0.12(+5.86%)
Feb 05, 2024
2.107
2.116
2.078
2.097
3,439
-0.02(-0.89%)
Feb 02, 2024
2.277
2.428
2.116
2.116
21,101
-0.15(-6.67%)
Feb 01, 2024
2.338
2.358
2.267
2.267
6,550
-0.05(-2.04%)
Jan 31, 2024
2.258
2.362
2.258
2.315
6,323
-0.05(-2.00%)
Jan 30, 2024
2.324
2.390
2.088
2.362
9,833
+0.04(+1.63%)
Jan 29, 2024
2.504
2.504
2.315
2.324
6,220
-0.20(-7.87%)
Jan 26, 2024
2.513
2.659
2.504
2.522
7,303
-0.07(-2.55%)
Jan 25, 2024
2.655
2.740
2.570
2.589
3,098
-0.07(-2.49%)
Jan 24, 2024
2.664
2.664
2.655
2.655
1,088
-0.06(-2.09%)
Jan 23, 2024
2.776
2.776
2.636
2.711
1,739
+0.03(+1.06%)
Jan 22, 2024
2.636
2.693
2.560
2.683
9,714
-0.06(-2.07%)
Jan 19, 2024
2.645
2.759
2.485
2.740
10,044
-0.05(-1.70%)
Jan 18, 2024
2.702
2.834
2.636
2.787
3,809
+0.06(+2.08%)
Jan 17, 2024
2.693
2.787
2.693
2.730
2,943
-0.11(-3.99%)
Jan 16, 2024
2.617
2.844
2.740
2.844
6,131
+0.06(+2.12%)
Jan 12, 2024
2.589
2.957
2.589
2.785
11,413
+0.25(+9.99%)
Jan 11, 2024
2.485
2.532
2.485
2.532
1,725
-0.09(-3.60%)
Jan 10, 2024
2.598
2.636
2.485
2.626
4,967
+0.11(+4.51%)
Jan 09, 2024
2.513
2.513
2.485
2.513
1,373
-0.06(-2.21%)
Jan 08, 2024
2.570
2.619
2.570
2.570
799
+0.00(+0.00%)
Jan 05, 2024
2.768
2.768
2.551
2.570
3,641
-0.09(-3.55%)
Jan 04, 2024
2.919
2.919
2.645
2.664
4,531
-0.02(-0.70%)
Jan 03, 2024
2.844
2.844
2.664
2.683
6,456
-0.27(-9.27%)
Jan 02, 2024
3.004
3.004
2.865
2.957
5,690
+0.06(+1.95%)
Dec 29, 2023
2.778
2.994
2.697
2.900
11,202
+0.16(+5.68%)
Dec 28, 2023
2.787
2.787
2.611
2.744
8,532
+0.05(+1.93%)
Dec 27, 2023
2.598
2.787
2.538
2.693
8,581
+0.06(+2.15%)
Dec 26, 2023
2.522
2.730
2.522
2.636
9,034
+0.07(+2.57%)
Dec 22, 2023
2.504
2.574
2.504
2.570
1,880
-0.03(-1.09%)
Dec 21, 2023
2.645
2.693
2.598
2.598
4,368
-0.02(-0.72%)
Dec 20, 2023
2.693
2.693
2.560
2.617
2,692
+0.03(+1.10%)
Dec 19, 2023
2.570
2.683
2.550
2.589
8,107
+0.04(+1.48%)
Dec 18, 2023
2.560
2.560
2.551
2.551
3,069
-0.06(-2.17%)
Dec 14, 2023
2.608
263
+0.09(+3.37%)
Dec 13, 2023
2.560
2.560
2.371
2.522
8,125
+0.00(+0.00%)
Dec 12, 2023
2.636
2.636
2.456
2.522
5,025
+0.03(+1.14%)
Dec 11, 2023
2.466
2.494
2.466
2.494
1,064
-0.07(-2.58%)
Dec 08, 2023
2.560
2.560
2.466
2.560
2,336
+0.09(+3.63%)
Dec 06, 2023
2.471
175
-0.14(-5.25%)
Dec 05, 2023
2.598
2.697
2.570
2.608
4,257
+0.04(+1.47%)
Dec 04, 2023
2.693
2.740
2.560
2.570
3,766
+0.02(+0.74%)
Dec 01, 2023
2.608
2.608
2.551
2.551
638
-0.05(-1.82%)
Nov 30, 2023
2.419
2.787
2.267
2.598
14,379
+0.17(+7.00%)
Nov 29, 2023
2.485
2.485
2.258
2.428
8,474
-0.06(-2.28%)
Nov 28, 2023
2.362
2.532
2.324
2.485
15,709
+0.16(+6.91%)
Nov 27, 2023
2.381
2.433
2.324
2.324
2,892
-0.09(-3.53%)
Nov 24, 2023
2.390
2.419
2.390
2.409
929
-0.11(-4.49%)
Nov 22, 2023
2.400
2.570
2.400
2.522
3,474
+0.13(+5.38%)
Nov 21, 2023
2.456
2.456
2.394
2.394
372
-0.01(-0.25%)
Nov 20, 2023
2.400
2.437
2.400
2.400
3,249
-0.08(-3.05%)
Nov 17, 2023
2.447
2.494
2.445
2.475
1,437
-0.08(-2.96%)
Nov 16, 2023
2.456
2.551
2.400
2.551
2,836
-0.01(-0.37%)
Nov 15, 2023
2.617
2.617
2.504
2.560
1,590
-0.12(-4.57%)
Nov 14, 2023
2.759
2.759
2.645
2.683
671
+0.13(+5.18%)
Nov 13, 2023
2.626
2.626
2.456
2.551
5,045
+0.11(+4.65%)
Nov 10, 2023
2.504
2.513
2.315
2.437
5,139
-0.06(-2.59%)
Nov 09, 2023
2.539
2.598
2.489
2.502
3,446
-0.19(-6.90%)
Nov 08, 2023
2.653
2.721
2.653
2.688
1,681
+0.05(+1.97%)
Nov 07, 2023
2.626
2.636
2.456
2.636
6,062
-0.16(-5.74%)
Nov 06, 2023
2.674
2.796
2.645
2.796
6,726
+0.01(+0.34%)
Nov 03, 2023
2.551
2.787
2.551
2.787
5,456
+0.34(+13.90%)
Nov 02, 2023
2.362
2.447
2.362
2.447
6,128
+0.09(+3.60%)
Nov 01, 2023
2.400
2.437
2.362
2.362
1,687
-0.08(-3.10%)
Oct 31, 2023
2.371
2.447
2.371
2.437
1,006
-0.03(-1.15%)
Oct 30, 2023
2.626
2.626
2.437
2.466
1,651
-0.04(-1.51%)
Oct 27, 2023
2.466
2.512
2.466
2.504
809
+0.06(+2.32%)
Oct 26, 2023
2.419
2.447
2.362
2.447
1,829
+0.03(+1.17%)
Oct 25, 2023
2.522
2.522
2.419
2.419
1,734
+0.00(+0.00%)
Oct 24, 2023
2.424
2.424
2.419
2.419
472
-0.04(-1.54%)
Oct 23, 2023
2.456
2.532
2.419
2.456
5,293
+0.00(+0.00%)
Oct 20, 2023
2.485
2.551
2.437
2.456
2,333
-0.04(-1.52%)
Oct 19, 2023
2.475
2.504
2.475
2.494
1,679
+0.05(+1.93%)
Oct 18, 2023
2.437
2.447
2.381
2.447
2,332
-0.17(-6.50%)
Oct 17, 2023
2.466
2.636
2.466
2.617
2,431
+0.15(+6.13%)
Oct 16, 2023
2.419
2.504
2.419
2.466
2,676
-0.05(-2.06%)
Oct 13, 2023
2.650
2.650
2.518
2.518
2,088
+0.05(+2.11%)
Oct 12, 2023
2.608
2.608
2.419
2.466
19,793
-0.23(-8.42%)
Oct 11, 2023
2.683
2.730
2.570
2.693
14,156
-0.01(-0.35%)
Oct 10, 2023
2.683
2.702
2.621
2.702
2,439
-0.03(-1.04%)
Oct 09, 2023
2.749
2.759
2.551
2.730
2,664
-0.06(-2.03%)
Oct 06, 2023
2.796
2.796
2.787
2.787
2,076
+0.01(+0.43%)
Oct 05, 2023
2.779
2.779
2.775
2.775
1,587
-0.06(-2.09%)
Oct 04, 2023
2.844
2.910
2.834
2.834
7,383
+0.00(+0.12%)
Oct 03, 2023
2.831
2.831
2.831
2.831
227
-0.00(-0.12%)
Oct 02, 2023
2.881
2.881
2.834
2.834
2,346
-0.02(-0.66%)
Sep 29, 2023
2.740
2.853
2.740
2.853
1,004
+0.10(+3.78%)
Sep 28, 2023
2.796
2.891
2.749
2.749
11,715
-0.05(-1.69%)
Sep 27, 2023
2.834
2.910
2.796
2.796
2,121
+0.01(+0.52%)
Sep 26, 2023
2.778
2.782
2.778
2.782
924
+0.02(+0.85%)
Sep 25, 2023
2.759
2.759
2.759
2.759
1,160
-0.15(-5.16%)
Sep 22, 2023
2.740
2.910
2.740
2.909
2,827
+0.09(+3.32%)
Sep 21, 2023
2.815
2.815
2.815
2.815
232
+0.06(+2.05%)
Sep 20, 2023
2.759
2.778
2.740
2.759
4,551
-0.11(-3.95%)
Sep 19, 2023
2.796
2.872
2.759
2.872
658
+0.00(+0.11%)
Sep 18, 2023
2.957
2.970
2.844
2.869
1,144
-0.06(-2.04%)
Sep 15, 2023
2.948
2.948
2.929
2.929
2,276
+0.02(+0.65%)
Sep 14, 2023
2.815
2.910
2.815
2.910
1,050
-0.03(-0.96%)
Sep 13, 2023
2.938
2.938
2.938
2.938
474
+0.01(+0.32%)
Sep 12, 2023
2.853
2.929
2.853
2.929
399
+0.03(+0.98%)
Sep 11, 2023
2.900
2.967
2.844
2.900
4,127
-0.07(-2.23%)
Sep 08, 2023
2.919
2.967
2.919
2.967
851
-0.03(-0.95%)
Sep 07, 2023
2.912
3.004
2.834
2.995
5,040
+0.03(+0.98%)
Sep 06, 2023
2.929
2.966
2.929
2.966
2,430
+0.00(+0.14%)
Sep 05, 2023
2.948
3.001
2.948
2.962
3,086
-0.02(-0.79%)
Sep 01, 2023
2.778
3.023
2.768
2.985
25,193
+0.30(+11.27%)
Aug 31, 2023
2.806
2.864
2.664
2.683
16,437
-0.12(-4.38%)
Aug 30, 2023
2.788
2.858
2.730
2.806
15,420
-0.07(-2.30%)
Aug 29, 2023
2.806
2.927
2.806
2.872
3,744
+0.08(+2.70%)
Aug 28, 2023
2.806
2.957
2.759
2.796
9,500
-0.01(-0.39%)
Aug 25, 2023
2.825
2.825
2.807
2.807
248
-0.00(-0.11%)
Aug 24, 2023
2.759
2.811
2.758
2.811
1,933
+0.05(+1.88%)
Aug 23, 2023
2.853
2.853
2.759
2.759
6,584
-0.09(-2.99%)
Aug 22, 2023
2.929
2.929
2.844
2.844
5,229
-0.08(-2.59%)
Aug 21, 2023
2.995
2.995
2.891
2.919
6,341
-0.08(-2.52%)
Aug 18, 2023
3.014
3.023
2.967
2.995
6,910
-0.03(-0.94%)
Aug 17, 2023
3.023
3.023
3.014
3.023
1,897
+0.03(+0.94%)
Aug 16, 2023
3.023
3.023
2.995
2.995
5,075
-0.09(-3.06%)
Aug 15, 2023
3.001
3.089
3.001
3.089
3,003
+0.03(+0.93%)
Aug 14, 2023
3.203
3.203
2.967
3.061
15,689
-0.14(-4.40%)
Aug 11, 2023
3.382
3.382
3.023
3.202
10,327
-0.00(-0.02%)
Aug 10, 2023
3.288
3.354
3.203
3.203
12,393
-0.07(-2.02%)
Aug 09, 2023
3.278
3.590
3.203
3.269
24,105
+0.00(+0.00%)
Aug 08, 2023
3.174
3.285
3.174
3.269
3,374
+0.09(+2.98%)
Aug 07, 2023
3.278
3.439
3.108
3.174
27,748
-0.02(-0.59%)
Aug 04, 2023
3.127
3.193
3.127
3.193
1,926
-0.01(-0.30%)
Aug 03, 2023
3.184
3.259
3.023
3.203
12,803
+0.20(+6.58%)
Aug 02, 2023
3.146
3.146
3.005
3.005
2,559
-0.12(-3.91%)
Aug 01, 2023
2.900
3.127
2.900
3.127
5,630
+0.09(+3.12%)
Jul 31, 2023
3.137
3.231
2.938
3.033
21,941
-0.24(-7.23%)
Jul 28, 2023
2.844
3.344
2.844
3.269
19,592
+0.43(+14.95%)
Jul 27, 2023
2.919
2.919
2.834
2.844
13,853
+0.04(+1.35%)
Jul 26, 2023
2.815
2.848
2.806
2.806
4,667
-0.11(-3.88%)
Jul 25, 2023
2.853
2.919
2.815
2.919
6,704
+0.17(+6.19%)
Jul 24, 2023
2.740
2.834
2.702
2.749
9,204
+0.01(+0.34%)
Jul 21, 2023
2.768
2.777
2.740
2.740
5,933
-0.04(-1.36%)
Jul 20, 2023
2.796
2.881
2.749
2.778
9,355
-0.02(-0.68%)
Jul 19, 2023
2.853
2.881
2.744
2.796
12,933
-0.06(-1.99%)
Jul 18, 2023
2.853
2.929
2.844
2.853
5,177
-0.05(-1.63%)
Jul 17, 2023
2.929
2.929
2.844
2.900
7,264
+0.07(+2.33%)
Jul 14, 2023
2.796
2.834
2.792
2.834
7,593
-0.08(-2.60%)
Jul 13, 2023
2.881
2.929
2.820
2.910
8,203
+0.00(+0.00%)
Jul 12, 2023
2.929
2.929
2.796
2.910
13,440
+0.00(+0.00%)
Jul 11, 2023
2.881
2.919
2.867
2.910
5,018
+0.07(+2.33%)
Jul 10, 2023
2.929
2.929
2.740
2.844
14,790
+0.06(+2.03%)
Jul 07, 2023
2.768
2.820
2.763
2.787
23,451
-0.02(-0.67%)
Jul 06, 2023
2.787
2.815
2.768
2.806
10,137
+0.02(+0.68%)
Jul 05, 2023
2.759
2.815
2.702
2.787
9,084
+0.00(+0.00%)
Jul 03, 2023
2.815
2.815
2.683
2.787
7,622
-0.01(-0.34%)
Jun 30, 2023
2.806
2.825
2.711
2.796
5,165
-0.03(-1.00%)
Jun 29, 2023
2.815
2.825
2.655
2.825
14,783
+0.24(+9.12%)
Jun 28, 2023
2.702
2.702
2.541
2.589
17,507
-0.22(-7.74%)
Jun 27, 2023
2.730
2.815
2.730
2.806
9,706
+0.03(+1.02%)
Jun 26, 2023
2.815
2.815
2.674
2.778
5,840
+0.07(+2.72%)
Jun 23, 2023
2.697
2.721
2.678
2.704
7,046
-0.04(-1.30%)
Jun 22, 2023
2.683
2.778
2.674
2.740
3,801
+0.00(+0.00%)
Jun 21, 2023
2.674
2.787
2.674
2.740
12,312
+0.00(+0.00%)
Jun 20, 2023
2.721
2.740
2.671
2.740
8,106
+0.01(+0.35%)
Jun 16, 2023
2.721
2.786
2.683
2.730
3,816
-0.01(-0.34%)
Jun 15, 2023
2.560
2.740
2.560
2.740
3,174
+0.12(+4.50%)
Jun 14, 2023
2.565
2.622
2.563
2.622
1,551
+0.04(+1.65%)
Jun 13, 2023
2.617
2.730
2.553
2.579
10,627
-0.06(-2.15%)
Jun 12, 2023
2.825
2.825
2.626
2.636
6,239
-0.09(-3.46%)
Jun 09, 2023
2.617
2.806
2.617
2.730
11,058
+0.11(+4.33%)
Jun 08, 2023
2.579
2.645
2.532
2.617
2,838
+0.09(+3.75%)
Jun 07, 2023
2.560
2.683
2.513
2.522
13,879
-0.02(-0.74%)
Jun 06, 2023
2.497
2.598
2.497
2.541
5,054
-0.01(-0.37%)
Jun 05, 2023
2.504
2.598
2.475
2.551
8,487
+0.00(+0.00%)
Jun 02, 2023
2.551
2.603
2.551
2.551
6,654
+0.09(+3.45%)
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.