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
Nuvation Bio Inc
(NY:
NUVB
)
3.280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
3.410
3.470
3.265
3.280
1,190,668
-0.12(-3.53%)
May 21, 2024
3.460
3.500
3.350
3.400
726,504
-0.08(-2.30%)
May 20, 2024
3.330
3.500
3.290
3.480
1,117,534
+0.16(+4.82%)
May 17, 2024
3.410
3.465
3.280
3.320
819,080
-0.09(-2.64%)
May 16, 2024
3.280
3.420
3.135
3.410
1,569,565
+0.11(+3.33%)
May 15, 2024
3.410
3.550
3.260
3.300
3,000,914
+0.00(+0.00%)
May 14, 2024
3.400
3.450
3.290
3.300
1,196,816
-0.07(-2.08%)
May 13, 2024
3.270
3.395
3.270
3.370
676,438
+0.12(+3.69%)
May 10, 2024
3.350
3.380
3.200
3.250
690,376
-0.08(-2.40%)
May 09, 2024
3.290
3.400
3.225
3.330
773,357
+0.11(+3.42%)
May 08, 2024
3.190
3.220
3.080
3.220
710,144
+0.03(+0.94%)
May 07, 2024
3.190
3.248
3.165
3.190
1,542,380
+0.01(+0.31%)
May 06, 2024
3.240
3.245
3.170
3.180
1,179,241
-0.04(-1.24%)
May 03, 2024
3.400
3.430
3.190
3.220
894,598
-0.05(-1.53%)
May 02, 2024
3.280
3.305
3.150
3.270
1,956,027
+0.07(+2.19%)
May 01, 2024
3.050
3.305
3.005
3.200
1,692,047
+0.21(+7.02%)
Apr 30, 2024
2.910
3.075
2.850
2.990
1,781,215
+0.04(+1.36%)
Apr 29, 2024
2.840
2.980
2.750
2.950
1,319,905
+0.27(+10.07%)
Apr 26, 2024
2.630
2.760
2.610
2.680
638,806
+0.06(+2.29%)
Apr 25, 2024
2.640
2.650
2.525
2.620
642,571
-0.04(-1.50%)
Apr 24, 2024
2.650
2.775
2.650
2.660
1,277,621
-0.02(-0.75%)
Apr 23, 2024
2.720
2.790
2.650
2.680
885,510
+0.00(+0.00%)
Apr 22, 2024
2.640
2.725
2.505
2.680
1,086,343
+0.08(+3.08%)
Apr 19, 2024
2.580
2.770
2.510
2.600
1,666,803
+0.02(+0.78%)
Apr 18, 2024
2.650
2.685
2.550
2.580
993,729
-0.11(-4.09%)
Apr 17, 2024
2.930
3.145
2.670
2.690
1,415,520
-0.12(-4.27%)
Apr 16, 2024
2.840
2.920
2.800
2.810
789,791
-0.07(-2.43%)
Apr 15, 2024
2.970
3.020
2.780
2.880
1,046,857
-0.09(-3.03%)
Apr 12, 2024
3.110
3.200
2.870
2.970
1,054,195
-0.18(-5.71%)
Apr 11, 2024
3.040
3.200
3.040
3.150
635,894
+0.10(+3.28%)
Apr 10, 2024
3.080
3.120
2.900
3.050
1,488,613
-0.18(-5.57%)
Apr 09, 2024
3.250
3.320
3.200
3.230
916,388
+0.00(+0.00%)
Apr 08, 2024
3.320
3.440
3.190
3.230
1,507,656
-0.06(-1.82%)
Apr 05, 2024
3.480
3.510
3.270
3.290
2,070,050
-0.19(-5.46%)
Apr 04, 2024
3.700
3.865
3.400
3.480
2,311,105
-0.15(-4.13%)
Apr 03, 2024
3.420
3.650
3.360
3.630
1,226,393
+0.18(+5.22%)
Apr 02, 2024
3.570
3.670
3.410
3.450
1,423,280
-0.24(-6.50%)
Apr 01, 2024
3.660
3.780
3.405
3.690
2,399,542
+0.05(+1.37%)
Mar 28, 2024
4.030
4.160
3.570
3.640
5,512,580
-0.33(-8.31%)
Mar 27, 2024
3.270
4.060
3.020
3.970
11,407,944
+1.09(+37.85%)
Mar 26, 2024
2.460
3.030
2.376
2.880
5,347,221
+0.63(+28.00%)
Mar 25, 2024
1.945
2.430
1.670
2.250
4,167,770
-0.06(-2.60%)
Mar 22, 2024
2.260
2.390
2.180
2.310
1,735,823
+0.07(+3.12%)
Mar 21, 2024
1.940
2.250
1.935
2.240
1,724,937
+0.32(+16.67%)
Mar 20, 2024
1.940
1.980
1.840
1.920
1,191,377
-0.08(-4.00%)
Mar 19, 2024
2.240
2.260
1.940
2.000
2,440,248
-0.26(-11.50%)
Mar 18, 2024
2.300
2.325
2.220
2.260
636,099
-0.02(-0.88%)
Mar 15, 2024
2.140
2.290
2.140
2.280
991,308
+0.09(+4.11%)
Mar 14, 2024
2.400
2.500
2.130
2.190
674,693
-0.22(-9.13%)
Mar 13, 2024
2.330
2.450
2.330
2.410
604,178
+0.08(+3.43%)
Mar 12, 2024
2.390
2.420
2.310
2.330
710,230
-0.06(-2.51%)
Mar 11, 2024
2.450
2.460
2.360
2.390
605,419
-0.05(-2.05%)
Mar 08, 2024
2.500
2.540
2.400
2.440
817,088
-0.05(-2.01%)
Mar 07, 2024
2.410
2.500
2.380
2.490
1,135,371
+0.10(+4.18%)
Mar 06, 2024
2.210
2.390
2.174
2.390
673,808
+0.21(+9.63%)
Mar 05, 2024
2.120
2.240
2.050
2.180
734,009
+0.06(+2.83%)
Mar 04, 2024
2.250
2.280
2.080
2.120
1,009,813
-0.11(-4.93%)
Mar 01, 2024
1.860
2.340
1.860
2.230
2,413,748
+0.36(+19.25%)
Feb 29, 2024
1.930
2.015
1.870
1.870
782,832
-0.10(-5.08%)
Feb 28, 2024
1.990
2.040
1.950
1.970
485,634
-0.02(-1.01%)
Feb 27, 2024
1.970
2.020
1.955
1.990
702,108
+0.01(+0.51%)
Feb 26, 2024
1.800
1.990
1.800
1.980
1,540,477
+0.20(+11.24%)
Feb 23, 2024
1.780
1.810
1.750
1.780
448,289
+0.01(+0.56%)
Feb 22, 2024
1.800
1.825
1.760
1.770
401,216
-0.01(-0.56%)
Feb 21, 2024
1.790
1.800
1.750
1.780
435,713
+0.00(+0.00%)
Feb 20, 2024
1.770
1.832
1.740
1.780
583,347
+0.05(+2.89%)
Feb 16, 2024
1.780
1.810
1.710
1.730
778,823
-0.06(-3.35%)
Feb 15, 2024
1.720
1.800
1.720
1.790
653,167
+0.07(+4.07%)
Feb 14, 2024
1.670
1.760
1.670
1.720
337,395
+0.06(+3.61%)
Feb 13, 2024
1.700
1.780
1.650
1.660
551,264
-0.10(-5.68%)
Feb 12, 2024
1.780
1.800
1.720
1.760
864,314
+0.00(+0.00%)
Feb 09, 2024
1.720
1.770
1.700
1.760
463,466
+0.06(+3.53%)
Feb 08, 2024
1.670
1.720
1.645
1.700
409,984
+0.06(+3.66%)
Feb 07, 2024
1.640
1.660
1.570
1.640
502,889
+0.02(+1.23%)
Feb 06, 2024
1.550
1.650
1.530
1.620
401,507
+0.05(+3.18%)
Feb 05, 2024
1.570
1.605
1.535
1.570
347,892
-0.01(-0.63%)
Feb 02, 2024
1.570
1.590
1.520
1.580
348,320
-0.02(-1.25%)
Feb 01, 2024
1.650
1.653
1.570
1.600
543,656
-0.02(-1.23%)
Jan 31, 2024
1.640
1.710
1.620
1.620
614,876
-0.04(-2.41%)
Jan 30, 2024
1.740
1.740
1.630
1.660
1,081,974
-0.08(-4.60%)
Jan 29, 2024
1.700
1.755
1.680
1.740
418,621
+0.02(+1.16%)
Jan 26, 2024
1.730
1.745
1.690
1.720
478,659
+0.01(+0.58%)
Jan 25, 2024
1.650
1.720
1.640
1.710
549,760
+0.07(+4.27%)
Jan 24, 2024
1.680
1.690
1.610
1.640
505,335
-0.02(-1.20%)
Jan 23, 2024
1.540
1.680
1.530
1.660
996,484
+0.17(+11.41%)
Jan 22, 2024
1.460
1.510
1.440
1.490
733,609
+0.03(+2.05%)
Jan 19, 2024
1.530
1.530
1.460
1.460
507,687
-0.04(-2.67%)
Jan 18, 2024
1.510
1.510
1.430
1.500
631,221
-0.01(-0.66%)
Jan 17, 2024
1.580
1.580
1.510
1.510
340,940
-0.08(-5.03%)
Jan 16, 2024
1.640
1.650
1.540
1.590
823,709
+0.01(+0.63%)
Jan 12, 2024
1.610
1.680
1.570
1.580
661,766
-0.02(-1.25%)
Jan 11, 2024
1.660
1.669
1.550
1.600
1,138,691
+0.01(+0.63%)
Jan 10, 2024
1.510
1.640
1.500
1.590
1,185,551
+0.08(+5.30%)
Jan 09, 2024
1.530
1.555
1.510
1.510
346,151
-0.04(-2.58%)
Jan 08, 2024
1.500
1.560
1.470
1.550
563,916
+0.06(+4.03%)
Jan 05, 2024
1.470
1.535
1.440
1.490
1,083,517
-0.01(-0.67%)
Jan 04, 2024
1.470
1.530
1.470
1.500
465,519
+0.02(+1.35%)
Jan 03, 2024
1.540
1.540
1.480
1.480
658,869
-0.09(-5.73%)
Jan 02, 2024
1.500
1.600
1.480
1.570
653,455
+0.06(+3.97%)
Dec 29, 2023
1.540
1.550
1.475
1.510
606,192
-0.02(-1.31%)
Dec 28, 2023
1.490
1.560
1.490
1.530
644,232
+0.00(+0.00%)
Dec 27, 2023
1.530
1.540
1.495
1.530
587,366
+0.03(+2.00%)
Dec 26, 2023
1.500
1.525
1.480
1.500
749,550
+0.01(+0.67%)
Dec 22, 2023
1.480
1.520
1.450
1.490
772,445
+0.02(+1.36%)
Dec 21, 2023
1.440
1.490
1.440
1.470
717,305
+0.06(+4.26%)
Dec 20, 2023
1.460
1.480
1.395
1.410
847,472
-0.04(-2.76%)
Dec 19, 2023
1.400
1.480
1.400
1.450
868,636
+0.05(+3.57%)
Dec 18, 2023
1.410
1.475
1.370
1.400
673,530
-0.01(-0.71%)
Dec 15, 2023
1.450
1.450
1.350
1.410
1,548,503
-0.05(-3.42%)
Dec 14, 2023
1.430
1.470
1.400
1.460
969,700
+0.06(+4.29%)
Dec 13, 2023
1.340
1.430
1.330
1.400
1,267,366
+0.07(+5.26%)
Dec 12, 2023
1.320
1.350
1.295
1.330
443,475
+0.02(+1.53%)
Dec 11, 2023
1.310
1.330
1.285
1.310
342,942
-0.02(-1.50%)
Dec 08, 2023
1.300
1.350
1.280
1.330
546,520
+0.04(+3.10%)
Dec 07, 2023
1.320
1.320
1.270
1.290
553,060
-0.03(-2.27%)
Dec 06, 2023
1.340
1.380
1.300
1.320
944,921
+0.00(+0.00%)
Dec 05, 2023
1.340
1.350
1.300
1.320
606,908
+0.00(+0.00%)
Dec 04, 2023
1.310
1.360
1.310
1.320
815,253
-0.01(-0.75%)
Dec 01, 2023
1.270
1.340
1.220
1.330
1,313,873
+0.09(+7.26%)
Nov 30, 2023
1.350
1.400
1.230
1.240
4,763,740
-0.08(-6.06%)
Nov 29, 2023
1.300
1.350
1.295
1.320
1,022,893
+0.05(+3.94%)
Nov 28, 2023
1.300
1.300
1.230
1.270
1,148,711
+0.00(+0.00%)
Nov 27, 2023
1.300
1.325
1.250
1.270
1,810,460
-0.03(-2.31%)
Nov 24, 2023
1.240
1.300
1.240
1.300
292,906
+0.04(+3.17%)
Nov 22, 2023
1.250
1.270
1.230
1.260
362,592
+0.02(+1.61%)
Nov 21, 2023
1.330
1.345
1.210
1.240
1,653,139
-0.11(-8.15%)
Nov 20, 2023
1.380
1.390
1.340
1.350
855,965
-0.03(-2.17%)
Nov 17, 2023
1.330
1.400
1.300
1.380
824,447
+0.07(+5.34%)
Nov 16, 2023
1.370
1.370
1.290
1.310
550,376
-0.04(-2.96%)
Nov 15, 2023
1.350
1.410
1.302
1.350
1,314,213
+0.00(+0.00%)
Nov 14, 2023
1.280
1.360
1.280
1.350
1,062,527
+0.07(+5.47%)
Nov 13, 2023
1.260
1.290
1.230
1.280
366,993
-0.01(-0.78%)
Nov 10, 2023
1.240
1.290
1.230
1.290
919,006
+0.05(+4.03%)
Nov 09, 2023
1.380
1.380
1.210
1.240
1,278,103
-0.13(-9.49%)
Nov 08, 2023
1.350
1.380
1.280
1.370
1,739,893
+0.03(+2.24%)
Nov 07, 2023
1.330
1.360
1.310
1.340
942,666
+0.02(+1.52%)
Nov 06, 2023
1.360
1.380
1.310
1.320
1,021,291
-0.03(-2.22%)
Nov 03, 2023
1.260
1.380
1.250
1.350
1,923,607
+0.07(+5.47%)
Nov 02, 2023
1.170
1.300
1.170
1.280
3,301,712
+0.12(+10.34%)
Nov 01, 2023
0.9900
1.190
0.9500
1.160
10,602,627
+0.20(+20.38%)
Oct 31, 2023
1.000
1.040
0.9500
0.9636
16,286,193
-0.04(-3.64%)
Oct 30, 2023
1.030
1.030
0.9840
1.000
1,695,976
-0.02(-1.96%)
Oct 27, 2023
1.130
1.130
1.000
1.020
2,603,329
-0.10(-8.93%)
Oct 26, 2023
1.150
1.160
1.100
1.120
516,618
-0.03(-2.61%)
Oct 25, 2023
1.180
1.185
1.130
1.150
689,005
-0.01(-0.86%)
Oct 24, 2023
1.160
1.260
1.160
1.160
982,295
+0.01(+0.87%)
Oct 23, 2023
1.200
1.200
1.150
1.150
488,886
-0.02(-1.71%)
Oct 20, 2023
1.220
1.230
1.160
1.170
861,270
-0.04(-3.31%)
Oct 19, 2023
1.160
1.250
1.150
1.210
773,488
+0.04(+3.42%)
Oct 18, 2023
1.200
1.220
1.150
1.170
528,981
-0.03(-2.50%)
Oct 17, 2023
1.200
1.230
1.200
1.200
531,069
+0.00(+0.00%)
Oct 16, 2023
1.200
1.215
1.120
1.200
1,162,429
+0.03(+2.56%)
Oct 13, 2023
1.160
1.190
1.140
1.170
421,144
+0.01(+0.86%)
Oct 12, 2023
1.220
1.220
1.150
1.160
456,768
-0.06(-4.92%)
Oct 11, 2023
1.240
1.240
1.210
1.220
253,134
+0.01(+0.83%)
Oct 10, 2023
1.200
1.255
1.200
1.210
283,943
+0.00(+0.00%)
Oct 09, 2023
1.200
1.240
1.190
1.210
262,440
+0.01(+0.83%)
Oct 06, 2023
1.220
1.230
1.170
1.200
1,223,649
-0.05(-4.00%)
Oct 05, 2023
1.200
1.280
1.200
1.250
791,110
+0.01(+0.81%)
Oct 04, 2023
1.270
1.280
1.240
1.240
282,072
-0.02(-1.59%)
Oct 03, 2023
1.260
1.280
1.230
1.260
693,166
+0.00(+0.00%)
Oct 02, 2023
1.340
1.350
1.260
1.260
489,180
-0.08(-5.97%)
Sep 29, 2023
1.380
1.410
1.340
1.340
499,416
-0.05(-3.60%)
Sep 28, 2023
1.400
1.425
1.360
1.390
376,752
-0.01(-0.71%)
Sep 27, 2023
1.400
1.450
1.390
1.400
500,587
+0.01(+0.72%)
Sep 26, 2023
1.400
1.450
1.390
1.390
481,068
-0.01(-0.71%)
Sep 25, 2023
1.350
1.415
1.390
1.400
505,132
+0.07(+5.26%)
Sep 22, 2023
1.430
1.450
1.330
1.330
907,944
-0.06(-4.32%)
Sep 21, 2023
1.340
1.390
1.320
1.390
430,882
+0.04(+2.96%)
Sep 20, 2023
1.330
1.420
1.321
1.350
978,388
+0.03(+2.27%)
Sep 19, 2023
1.270
1.360
1.180
1.320
9,824,805
+0.06(+4.76%)
Sep 18, 2023
1.300
1.325
1.240
1.260
745,532
-0.04(-3.08%)
Sep 15, 2023
1.380
1.410
1.300
1.300
1,362,895
-0.08(-5.80%)
Sep 14, 2023
1.440
1.460
1.360
1.380
1,052,841
-0.06(-4.17%)
Sep 13, 2023
1.500
1.510
1.440
1.440
358,853
-0.06(-4.00%)
Sep 12, 2023
1.560
1.560
1.500
1.500
365,564
-0.04(-2.60%)
Sep 11, 2023
1.550
1.590
1.540
1.540
259,295
-0.02(-1.28%)
Sep 08, 2023
1.580
1.580
1.540
1.560
183,018
-0.01(-0.64%)
Sep 07, 2023
1.610
1.620
1.550
1.570
262,901
-0.03(-1.88%)
Sep 06, 2023
1.670
1.670
1.540
1.600
406,881
-0.06(-3.61%)
Sep 05, 2023
1.630
1.660
1.620
1.660
273,916
+0.02(+1.22%)
Sep 01, 2023
1.650
1.690
1.630
1.640
212,236
+0.00(+0.00%)
Aug 31, 2023
1.650
1.695
1.630
1.640
240,231
-0.01(-0.61%)
Aug 30, 2023
1.650
1.680
1.645
1.650
119,250
-0.02(-1.20%)
Aug 29, 2023
1.640
1.680
1.630
1.670
203,902
+0.04(+2.45%)
Aug 28, 2023
1.660
1.660
1.630
1.630
242,906
-0.01(-0.61%)
Aug 25, 2023
1.670
1.670
1.630
1.640
176,855
+0.00(+0.00%)
Aug 24, 2023
1.660
1.670
1.640
1.640
148,345
-0.03(-1.80%)
Aug 23, 2023
1.640
1.680
1.640
1.670
182,850
+0.03(+1.83%)
Aug 22, 2023
1.680
1.680
1.630
1.640
161,335
-0.02(-1.20%)
Aug 21, 2023
1.680
1.700
1.620
1.660
248,748
-0.02(-1.19%)
Aug 18, 2023
1.660
1.720
1.650
1.680
228,421
-0.02(-1.18%)
Aug 17, 2023
1.650
1.700
1.630
1.700
314,883
+0.04(+2.41%)
Aug 16, 2023
1.720
1.730
1.660
1.660
212,189
-0.06(-3.49%)
Aug 15, 2023
1.770
1.770
1.690
1.720
487,350
-0.02(-1.15%)
Aug 14, 2023
1.910
1.910
1.740
1.740
375,045
-0.19(-9.84%)
Aug 11, 2023
1.970
2.020
1.930
1.930
240,207
-0.04(-2.03%)
Aug 10, 2023
2.120
2.130
1.960
1.970
336,756
-0.13(-6.19%)
Aug 09, 2023
2.050
2.120
2.030
2.100
320,590
+0.05(+2.44%)
Aug 08, 2023
1.950
2.080
1.930
2.050
495,737
+0.10(+5.13%)
Aug 07, 2023
1.840
1.960
1.810
1.950
530,497
+0.11(+5.98%)
Aug 04, 2023
1.760
1.890
1.690
1.840
1,686,427
+0.08(+4.55%)
Aug 03, 2023
1.830
1.850
1.720
1.760
477,505
-0.07(-3.83%)
Aug 02, 2023
1.880
1.910
1.810
1.830
284,154
-0.06(-3.17%)
Aug 01, 2023
1.860
1.900
1.830
1.890
785,464
+0.04(+2.16%)
Jul 31, 2023
1.730
1.860
1.720
1.850
1,413,826
+0.10(+5.71%)
Jul 28, 2023
1.670
1.780
1.660
1.750
489,661
+0.10(+6.06%)
Jul 27, 2023
1.810
1.810
1.640
1.650
1,107,407
-0.16(-8.84%)
Jul 26, 2023
1.820
1.830
1.740
1.810
399,101
+0.00(+0.00%)
Jul 25, 2023
1.860
1.880
1.808
1.810
367,071
-0.06(-3.21%)
Jul 24, 2023
1.900
1.920
1.815
1.870
323,501
-0.04(-2.09%)
Jul 21, 2023
1.960
1.980
1.900
1.910
484,467
-0.02(-1.04%)
Jul 20, 2023
1.900
1.930
1.890
1.930
408,575
+0.02(+1.05%)
Jul 19, 2023
1.800
1.960
1.800
1.910
590,413
+0.11(+6.11%)
Jul 18, 2023
1.680
1.800
1.680
1.800
975,643
+0.10(+5.88%)
Jul 17, 2023
1.710
1.760
1.690
1.700
435,835
+0.00(+0.00%)
Jul 14, 2023
1.720
1.740
1.690
1.700
199,089
-0.01(-0.58%)
Jul 13, 2023
1.740
1.750
1.700
1.710
171,472
-0.01(-0.58%)
Jul 12, 2023
1.730
1.740
1.690
1.720
237,145
+0.01(+0.58%)
Jul 11, 2023
1.710
1.730
1.690
1.710
113,148
+0.01(+0.59%)
Jul 10, 2023
1.710
1.730
1.680
1.700
272,962
-0.01(-0.58%)
Jul 07, 2023
1.660
1.710
1.660
1.710
222,833
+0.04(+2.40%)
Jul 06, 2023
1.740
1.740
1.625
1.670
470,418
-0.10(-5.65%)
Jul 05, 2023
1.760
1.780
1.720
1.770
212,731
+0.01(+0.57%)
Jul 03, 2023
1.780
1.800
1.720
1.760
200,218
-0.04(-2.22%)
Jun 30, 2023
1.850
1.850
1.780
1.800
316,110
-0.04(-2.17%)
Jun 29, 2023
1.770
1.870
1.755
1.840
660,725
+0.07(+3.95%)
Jun 28, 2023
1.750
1.780
1.720
1.770
366,207
+0.02(+1.14%)
Jun 27, 2023
1.730
1.750
1.680
1.750
314,173
+0.01(+0.57%)
Jun 26, 2023
1.750
1.760
1.671
1.740
424,980
-0.02(-1.14%)
Jun 23, 2023
1.700
1.760
1.680
1.760
4,117,352
+0.01(+0.57%)
Jun 22, 2023
1.750
1.760
1.710
1.750
303,366
+0.00(+0.00%)
Jun 21, 2023
1.760
1.780
1.730
1.750
315,233
-0.03(-1.69%)
Jun 20, 2023
1.770
1.780
1.710
1.780
296,456
+0.02(+1.14%)
Jun 16, 2023
1.810
1.815
1.740
1.760
983,587
+0.00(+0.00%)
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.