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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5700
-0.0180 (-3.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2019
0.8800
0.8856
0.8391
0.8500
177,100
-0.03(-2.93%)
May 30, 2019
0.8230
0.8757
0.8230
0.8757
138,923
+0.03(+3.02%)
May 29, 2019
0.8450
0.8774
0.8450
0.8500
236,870
+0.00(+0.27%)
May 28, 2019
0.8310
0.8927
0.8310
0.8477
98,207
-0.00(-0.53%)
May 24, 2019
0.8250
0.8700
0.8250
0.8522
67,800
-0.01(-0.91%)
May 23, 2019
0.8605
0.8716
0.8500
0.8600
82,054
-0.01(-1.60%)
May 22, 2019
0.8980
0.9000
0.8530
0.8740
71,801
-0.01(-1.59%)
May 21, 2019
0.8610
0.9000
0.8610
0.8881
95,384
+0.04(+4.48%)
May 20, 2019
0.8591
0.9089
0.8500
0.8500
114,209
-0.03(-3.41%)
May 17, 2019
0.8810
0.9120
0.8600
0.8800
290,800
-0.01(-1.01%)
May 16, 2019
0.8580
0.9090
0.8580
0.8890
65,551
-0.01(-0.88%)
May 15, 2019
0.8910
0.9026
0.8640
0.8969
107,926
+0.01(+0.78%)
May 14, 2019
0.8700
0.9100
0.8520
0.8900
55,145
+0.00(+0.03%)
May 13, 2019
0.8700
0.9170
0.8700
0.8897
186,870
-0.01(-1.14%)
May 10, 2019
0.9025
0.9301
0.8900
0.9000
87,000
-0.02(-1.99%)
May 09, 2019
0.9510
0.9523
0.8900
0.9183
121,540
-0.03(-3.34%)
May 08, 2019
0.8940
0.9600
0.8750
0.9500
107,990
+0.05(+5.79%)
May 07, 2019
0.8740
0.9400
0.8740
0.8980
115,841
-0.01(-1.32%)
May 06, 2019
0.9101
0.9632
0.8790
0.9100
225,909
-0.02(-2.15%)
May 03, 2019
0.9100
0.9339
0.8925
0.9300
89,000
+0.03(+2.90%)
May 02, 2019
0.9415
0.9605
0.8970
0.9038
206,555
-0.04(-4.08%)
May 01, 2019
0.8700
0.9585
0.8600
0.9422
275,097
+0.07(+8.30%)
Apr 30, 2019
0.8110
0.8850
0.8110
0.8700
532,328
-0.03(-2.96%)
Apr 29, 2019
0.9260
0.9730
0.8500
0.8965
934,672
-0.05(-5.63%)
Apr 26, 2019
1.006
1.030
0.9250
0.9500
1,370,200
-0.08(-7.77%)
Apr 25, 2019
1.010
1.090
1.010
1.030
67,917
-0.01(-1.44%)
Apr 24, 2019
1.035
1.075
1.030
1.045
113,842
-0.01(-0.48%)
Apr 23, 2019
1.070
1.100
1.040
1.050
141,524
-0.01(-0.90%)
Apr 22, 2019
1.080
1.115
1.040
1.060
107,851
-0.02(-1.90%)
Apr 18, 2019
1.080
1.100
1.060
1.080
154,100
+0.01(+0.47%)
Apr 17, 2019
1.110
1.150
1.070
1.075
202,620
+0.02(+2.38%)
Apr 16, 2019
1.045
1.080
1.045
1.050
85,846
+0.00(+0.00%)
Apr 15, 2019
1.077
1.090
1.030
1.050
75,784
-0.03(-2.78%)
Apr 12, 2019
1.040
1.080
1.040
1.080
85,000
+0.01(+0.93%)
Apr 11, 2019
1.069
1.075
1.025
1.070
126,775
+0.03(+2.88%)
Apr 10, 2019
1.046
1.090
1.040
1.040
107,493
+0.00(+0.00%)
Apr 09, 2019
1.090
1.090
1.040
1.040
66,605
-0.03(-2.80%)
Apr 08, 2019
1.052
1.070
1.035
1.070
114,816
+0.00(+0.00%)
Apr 05, 2019
1.090
1.090
1.050
1.070
82,800
-0.01(-0.83%)
Apr 04, 2019
1.130
1.130
1.050
1.079
101,867
-0.01(-1.01%)
Apr 03, 2019
1.121
1.150
1.080
1.090
104,350
-0.02(-1.70%)
Apr 02, 2019
1.106
1.130
1.078
1.109
101,141
+0.01(+0.81%)
Apr 01, 2019
1.060
1.110
1.060
1.100
131,005
+0.04(+3.77%)
Mar 29, 2019
1.090
1.120
1.060
1.060
72,500
-0.04(-3.64%)
Mar 28, 2019
1.102
1.110
1.060
1.100
98,422
-0.00(-0.18%)
Mar 27, 2019
1.060
1.120
1.060
1.102
66,375
+0.04(+3.96%)
Mar 26, 2019
1.090
1.090
1.040
1.060
92,110
+0.00(+0.00%)
Mar 25, 2019
1.030
1.090
1.030
1.060
88,078
-0.02(-1.94%)
Mar 22, 2019
1.070
1.100
1.050
1.081
84,500
-0.02(-1.73%)
Mar 21, 2019
1.100
1.100
1.060
1.100
115,849
+0.01(+0.92%)
Mar 20, 2019
1.140
1.140
1.070
1.090
115,653
-0.02(-1.95%)
Mar 19, 2019
1.090
1.140
1.090
1.112
189,867
+0.01(+1.06%)
Mar 18, 2019
1.180
1.200
1.100
1.100
329,635
-0.08(-6.78%)
Mar 15, 2019
1.200
1.200
1.130
1.180
290,700
+0.06(+5.36%)
Mar 14, 2019
1.030
1.130
1.030
1.120
519,420
+0.09(+8.74%)
Mar 13, 2019
1.090
1.090
1.020
1.030
258,416
-0.03(-2.70%)
Mar 12, 2019
1.041
1.080
1.010
1.059
258,910
-0.00(-0.13%)
Mar 11, 2019
1.130
1.130
1.060
1.060
225,711
-0.05(-4.50%)
Mar 08, 2019
1.140
1.148
1.080
1.110
202,900
-0.03(-2.63%)
Mar 07, 2019
1.150
1.160
1.140
1.140
84,211
-0.01(-0.87%)
Mar 06, 2019
1.150
1.170
1.150
1.150
110,940
-0.01(-0.86%)
Mar 05, 2019
1.170
1.200
1.160
1.160
67,328
+0.00(+0.00%)
Mar 04, 2019
1.210
1.210
1.150
1.160
155,340
-0.04(-3.34%)
Mar 01, 2019
1.206
1.220
1.155
1.200
108,100
+0.01(+0.85%)
Feb 28, 2019
1.175
1.240
1.160
1.190
160,392
+0.01(+0.85%)
Feb 27, 2019
1.210
1.220
1.180
1.180
120,249
-0.02(-1.75%)
Feb 26, 2019
1.160
1.220
1.160
1.201
99,429
+0.02(+1.78%)
Feb 25, 2019
1.140
1.240
1.140
1.180
162,340
+0.03(+2.61%)
Feb 22, 2019
1.190
1.190
1.150
1.150
285,500
-0.04(-3.36%)
Feb 21, 2019
1.189
1.235
1.189
1.190
234,620
-0.04(-3.25%)
Feb 20, 2019
1.260
1.265
1.200
1.230
229,253
-0.01(-0.81%)
Feb 19, 2019
1.310
1.310
1.239
1.240
150,071
-0.03(-2.36%)
Feb 15, 2019
1.260
1.280
1.250
1.270
185,700
+0.00(+0.00%)
Feb 14, 2019
1.285
1.285
1.230
1.270
80,216
+0.01(+0.79%)
Feb 13, 2019
1.260
1.274
1.240
1.260
169,208
-0.02(-1.56%)
Feb 12, 2019
1.310
1.310
1.223
1.280
388,579
-0.01(-0.78%)
Feb 11, 2019
1.314
1.370
1.280
1.290
144,598
-0.03(-2.27%)
Feb 08, 2019
1.270
1.333
1.230
1.320
116,300
+0.05(+3.94%)
Feb 07, 2019
1.270
1.300
1.239
1.270
126,689
-0.00(-0.39%)
Feb 06, 2019
1.260
1.330
1.240
1.275
191,204
-0.03(-1.92%)
Feb 05, 2019
1.370
1.370
1.280
1.300
170,314
-0.06(-4.41%)
Feb 04, 2019
1.290
1.389
1.290
1.360
180,580
-0.01(-0.73%)
Feb 01, 2019
1.400
1.410
1.340
1.370
138,700
-0.01(-0.82%)
Jan 31, 2019
1.400
1.490
1.361
1.381
250,135
-0.05(-3.41%)
Jan 30, 2019
1.470
1.480
1.400
1.430
321,025
-0.01(-0.40%)
Jan 29, 2019
1.540
1.540
1.400
1.436
392,268
-0.06(-4.28%)
Jan 28, 2019
1.500
1.580
1.420
1.500
1,041,250
+0.14(+10.29%)
Jan 25, 2019
1.407
1.420
1.330
1.360
135,100
-0.04(-2.86%)
Jan 24, 2019
1.330
1.402
1.258
1.400
248,073
+0.11(+8.53%)
Jan 23, 2019
1.295
1.320
1.270
1.290
112,534
-0.01(-0.77%)
Jan 22, 2019
1.280
1.329
1.240
1.300
125,303
+0.00(+0.00%)
Jan 18, 2019
1.274
1.300
1.250
1.300
97,700
+0.04(+3.17%)
Jan 17, 2019
1.279
1.339
1.250
1.260
131,993
-0.05(-3.82%)
Jan 16, 2019
1.320
1.350
1.294
1.310
115,159
+0.01(+0.56%)
Jan 15, 2019
1.275
1.350
1.170
1.303
327,991
+0.04(+3.39%)
Jan 14, 2019
1.365
1.380
1.220
1.260
343,541
-0.07(-5.26%)
Jan 11, 2019
1.450
1.480
1.320
1.330
455,900
-0.10(-7.06%)
Jan 10, 2019
1.420
1.500
1.370
1.431
730,402
+0.06(+4.45%)
Jan 09, 2019
1.210
1.380
1.210
1.370
504,199
+0.15(+12.30%)
Jan 08, 2019
1.250
1.250
1.200
1.220
163,360
+0.02(+1.67%)
Jan 07, 2019
1.200
1.210
1.160
1.200
222,018
+0.04(+3.45%)
Jan 04, 2019
1.160
1.200
1.140
1.160
208,900
+0.03(+2.65%)
Jan 03, 2019
1.160
1.190
1.100
1.130
280,534
+0.02(+1.89%)
Jan 02, 2019
1.010
1.110
0.9900
1.109
171,585
+0.10(+9.80%)
Dec 31, 2018
1.040
1.060
0.9900
1.010
218,100
-0.05(-4.72%)
Dec 28, 2018
0.9040
1.100
0.9040
1.060
656,700
+0.11(+11.11%)
Dec 27, 2018
0.8720
0.9954
0.8566
0.9540
205,948
+0.07(+8.41%)
Dec 26, 2018
0.8190
0.9000
0.8000
0.8800
332,438
+0.02(+2.33%)
Dec 24, 2018
0.8200
0.8900
0.8043
0.8600
157,300
-0.07(-7.53%)
Dec 21, 2018
0.9306
0.9600
0.8201
0.9300
486,100
-0.02(-2.52%)
Dec 20, 2018
1.010
1.020
0.9300
0.9540
438,573
-0.06(-5.54%)
Dec 19, 2018
1.050
1.085
0.9900
1.010
185,585
-0.04(-3.81%)
Dec 18, 2018
1.034
1.070
1.020
1.050
302,045
+0.01(+0.96%)
Dec 17, 2018
1.070
1.100
1.020
1.040
241,322
-0.05(-4.59%)
Dec 14, 2018
1.073
1.130
1.050
1.090
152,500
-0.04(-3.54%)
Dec 13, 2018
1.210
1.210
1.120
1.130
167,455
-0.04(-3.75%)
Dec 12, 2018
1.210
1.230
1.150
1.174
78,685
-0.04(-3.37%)
Dec 11, 2018
1.220
1.238
1.200
1.215
124,329
+0.00(+0.40%)
Dec 10, 2018
1.090
1.210
1.089
1.210
205,093
+0.06(+5.22%)
Dec 07, 2018
1.030
1.150
1.030
1.150
333,900
+0.13(+12.75%)
Dec 06, 2018
1.070
1.090
0.9877
1.020
354,240
-0.08(-7.27%)
Dec 04, 2018
1.145
1.150
1.080
1.100
280,500
-0.05(-4.51%)
Dec 03, 2018
1.195
1.210
1.140
1.152
231,136
-0.04(-3.19%)
Nov 30, 2018
1.198
1.210
1.180
1.190
73,200
-0.01(-0.79%)
Nov 29, 2018
1.210
1.225
1.181
1.200
68,987
-0.00(-0.04%)
Nov 28, 2018
1.185
1.210
1.180
1.200
114,509
+0.01(+0.84%)
Nov 27, 2018
1.190
1.224
1.190
1.190
89,100
+0.00(+0.00%)
Nov 26, 2018
1.190
1.270
1.190
1.190
163,525
-0.04(-2.86%)
Nov 23, 2018
1.230
1.257
1.200
1.225
45,400
-0.03(-2.78%)
Nov 21, 2018
1.260
1.260
1.260
0
+0.09(+7.69%)
Nov 20, 2018
1.200
1.230
1.170
1.170
247,096
-0.09(-7.14%)
Nov 19, 2018
1.290
1.300
1.220
1.260
173,979
-0.05(-3.70%)
Nov 16, 2018
1.360
1.370
1.288
1.308
273,200
-0.02(-1.62%)
Nov 15, 2018
1.170
1.370
1.170
1.330
527,997
+0.15(+12.71%)
Nov 14, 2018
1.205
1.265
1.150
1.180
270,900
-0.07(-5.60%)
Nov 13, 2018
1.250
1.300
1.230
1.250
191,113
-0.02(-1.61%)
Nov 12, 2018
1.224
1.300
1.224
1.270
180,445
-0.05(-3.75%)
Nov 09, 2018
1.360
1.365
1.250
1.320
111,700
-0.04(-2.94%)
Nov 08, 2018
1.360
1.400
1.330
1.360
122,530
+0.00(+0.00%)
Nov 07, 2018
1.320
1.400
1.320
1.360
89,679
+0.02(+1.49%)
Nov 06, 2018
1.310
1.379
1.310
1.340
181,023
-0.03(-2.19%)
Nov 05, 2018
1.325
1.370
1.300
1.370
105,285
+0.05(+3.79%)
Nov 02, 2018
1.335
1.380
1.310
1.320
101,800
-0.01(-0.75%)
Nov 01, 2018
1.405
1.450
1.310
1.330
220,044
-0.05(-3.62%)
Oct 31, 2018
1.345
1.400
1.250
1.380
244,032
+0.14(+11.29%)
Oct 30, 2018
1.150
1.260
1.150
1.240
180,749
+0.04(+3.34%)
Oct 29, 2018
1.285
1.360
1.160
1.200
525,606
-0.10(-7.70%)
Oct 26, 2018
1.290
1.380
1.220
1.300
277,500
+0.02(+1.25%)
Oct 25, 2018
1.258
1.329
1.230
1.284
197,936
-0.05(-3.46%)
Oct 24, 2018
1.388
1.440
1.304
1.330
198,903
-0.09(-6.34%)
Oct 23, 2018
1.340
1.440
1.200
1.420
797,346
-0.07(-4.70%)
Oct 22, 2018
1.651
1.670
1.350
1.490
897,522
-0.18(-10.78%)
Oct 19, 2018
1.780
1.780
1.670
1.670
193,500
-0.08(-4.57%)
Oct 18, 2018
1.670
1.750
1.640
1.750
368,097
+0.07(+4.17%)
Oct 17, 2018
1.790
1.790
1.570
1.680
480,123
-0.07(-4.00%)
Oct 16, 2018
1.710
1.800
1.710
1.750
734,619
+0.03(+1.74%)
Oct 15, 2018
1.750
1.760
1.650
1.720
617,976
+0.04(+2.66%)
Oct 12, 2018
1.680
1.700
1.628
1.675
487,900
+0.07(+4.44%)
Oct 11, 2018
1.600
1.700
1.570
1.604
364,670
-0.05(-3.20%)
Oct 10, 2018
1.690
1.720
1.657
1.657
215,927
-0.04(-2.52%)
Oct 09, 2018
1.710
1.710
1.648
1.700
314,593
-0.01(-0.58%)
Oct 08, 2018
1.740
1.740
1.640
1.710
255,517
+0.08(+4.91%)
Oct 05, 2018
1.770
1.770
1.630
1.630
286,200
-0.07(-4.13%)
Oct 04, 2018
1.670
1.750
1.600
1.700
610,601
+0.07(+4.31%)
Oct 03, 2018
1.600
1.670
1.570
1.630
297,504
+0.05(+3.16%)
Oct 02, 2018
1.510
1.620
1.493
1.580
366,466
+0.08(+5.33%)
Oct 01, 2018
1.470
1.510
1.405
1.500
277,165
+0.09(+6.38%)
Sep 28, 2018
1.530
1.540
1.390
1.410
543,000
-0.13(-8.44%)
Sep 27, 2018
1.624
1.660
1.510
1.540
294,921
-0.07(-4.35%)
Sep 26, 2018
1.630
1.640
1.520
1.610
338,048
+0.02(+1.39%)
Sep 25, 2018
1.690
1.747
1.530
1.588
529,131
-0.08(-4.94%)
Sep 24, 2018
1.770
1.829
1.590
1.671
886,474
-0.03(-1.74%)
Sep 21, 2018
1.570
1.750
1.550
1.700
1,199,500
+0.17(+11.11%)
Sep 20, 2018
1.430
1.580
1.430
1.530
779,633
+0.15(+10.55%)
Sep 19, 2018
1.410
1.550
1.347
1.384
1,227,489
-0.03(-1.84%)
Sep 18, 2018
1.205
1.410
1.190
1.410
895,823
+0.18(+14.63%)
Sep 17, 2018
1.190
1.260
1.180
1.230
317,105
-0.01(-0.81%)
Sep 14, 2018
1.245
1.270
1.220
1.240
146,100
+0.01(+0.81%)
Sep 13, 2018
1.285
1.310
1.230
1.230
245,875
-0.07(-5.38%)
Sep 12, 2018
1.350
1.380
1.280
1.300
187,701
-0.04(-2.99%)
Sep 11, 2018
1.320
1.370
1.260
1.340
131,174
+0.04(+3.08%)
Sep 10, 2018
1.303
1.370
1.250
1.300
257,719
-0.01(-0.76%)
Sep 07, 2018
1.263
1.320
1.240
1.310
138,300
+0.02(+1.55%)
Sep 06, 2018
1.322
1.340
1.264
1.290
186,978
-0.04(-3.30%)
Sep 05, 2018
1.370
1.387
1.310
1.334
156,017
-0.04(-2.63%)
Sep 04, 2018
1.370
1.440
1.320
1.370
204,005
-0.01(-0.72%)
Aug 31, 2018
1.380
1.380
1.380
0
+0.11(+8.66%)
Aug 30, 2018
1.300
1.360
1.250
1.270
195,581
-0.07(-5.23%)
Aug 29, 2018
1.343
1.400
1.240
1.340
406,828
-0.04(-2.93%)
Aug 28, 2018
1.520
1.520
1.312
1.381
311,498
-0.10(-6.72%)
Aug 27, 2018
1.420
1.547
1.394
1.480
528,831
+0.06(+3.94%)
Aug 24, 2018
1.435
1.490
1.290
1.424
294,900
-0.01(-0.43%)
Aug 23, 2018
1.460
1.470
1.410
1.430
140,783
-0.02(-1.38%)
Aug 22, 2018
1.452
1.470
1.399
1.450
147,778
-0.00(-0.01%)
Aug 21, 2018
1.640
1.640
1.410
1.450
468,988
-0.11(-7.02%)
Aug 20, 2018
1.363
1.580
1.330
1.560
675,122
+0.23(+17.25%)
Aug 17, 2018
1.300
1.340
1.255
1.330
259,300
+0.09(+7.27%)
Aug 16, 2018
1.144
1.240
1.134
1.240
222,726
+0.10(+8.77%)
Aug 15, 2018
1.110
1.160
1.080
1.140
220,145
+0.07(+6.54%)
Aug 14, 2018
1.150
1.190
0.9980
1.070
529,997
-0.10(-8.55%)
Aug 13, 2018
1.220
1.220
1.160
1.170
178,820
-0.07(-5.65%)
Aug 10, 2018
1.240
1.250
1.200
1.240
96,100
+0.01(+0.81%)
Aug 09, 2018
1.230
1.250
1.200
1.230
95,831
-0.01(-0.81%)
Aug 08, 2018
1.270
1.270
1.140
1.240
256,586
-0.01(-0.80%)
Aug 07, 2018
1.270
1.290
1.250
1.250
209,889
-0.07(-5.30%)
Aug 06, 2018
1.200
1.360
1.200
1.320
186,150
+0.02(+1.54%)
Aug 03, 2018
1.350
1.350
1.280
1.300
125,300
-0.00(-0.15%)
Aug 02, 2018
1.280
1.310
1.260
1.302
224,587
+0.03(+2.52%)
Aug 01, 2018
1.333
1.360
1.250
1.270
447,474
-0.02(-1.60%)
Jul 31, 2018
1.100
1.440
0.7800
1.291
2,921,064
+0.13(+11.26%)
Jul 30, 2018
1.630
1.640
1.160
1.160
968,440
-0.46(-28.40%)
Jul 27, 2018
1.557
1.620
1.550
1.620
78,300
+0.05(+3.22%)
Jul 26, 2018
1.617
1.617
1.560
1.569
96,002
-0.05(-3.07%)
Jul 25, 2018
1.639
1.650
1.600
1.619
63,957
+0.01(+0.57%)
Jul 24, 2018
1.650
1.604
1.610
71,117
+0.01(+0.36%)
Jul 23, 2018
1.556
1.630
1.550
1.604
59,357
-0.01(-0.35%)
Jul 20, 2018
1.640
1.640
1.560
1.610
54,707
+0.04(+2.55%)
Jul 19, 2018
1.680
1.680
1.570
1.570
119,460
-0.11(-6.32%)
Jul 18, 2018
1.560
1.680
1.520
1.676
95,260
+0.12(+7.96%)
Jul 17, 2018
1.600
1.640
1.530
1.552
133,099
-0.06(-3.58%)
Jul 16, 2018
1.715
1.730
1.520
1.610
139,832
-0.09(-5.29%)
Jul 13, 2018
1.650
1.728
1.599
1.700
120,283
+0.04(+2.29%)
Jul 12, 2018
1.740
1.740
1.660
1.662
76,627
-0.03(-1.60%)
Jul 11, 2018
1.730
1.750
1.670
1.689
108,190
-0.05(-2.93%)
Jul 10, 2018
1.751
1.770
1.710
1.740
61,253
-0.01(-0.57%)
Jul 09, 2018
1.779
1.790
1.750
1.750
151,715
-0.02(-1.13%)
Jul 06, 2018
1.732
1.810
1.710
1.770
132,304
+0.02(+1.14%)
Jul 05, 2018
1.760
1.780
1.700
1.750
134,479
-0.07(-3.85%)
Jul 03, 2018
1.820
1.820
1.820
0
+0.04(+2.25%)
Jul 02, 2018
1.740
1.790
1.700
1.780
162,510
+0.08(+4.65%)
Jun 29, 2018
1.780
1.780
1.650
1.701
220,958
-0.01(-0.53%)
Jun 28, 2018
1.410
1.736
1.410
1.710
314,340
+0.21(+14.00%)
Jun 27, 2018
1.650
1.680
1.430
1.500
532,987
-0.17(-10.18%)
Jun 26, 2018
1.760
1.770
1.650
1.670
546,682
-0.15(-8.26%)
Jun 25, 2018
1.945
2.050
1.720
1.820
1,088,904
-0.09(-4.69%)
Jun 22, 2018
1.850
1.910
1.710
1.910
1,305,886
+0.27(+16.46%)
Jun 21, 2018
1.450
1.770
1.390
1.640
1,778,914
+0.32(+24.24%)
Jun 20, 2018
1.270
1.320
1.195
1.320
303,942
+0.15(+12.82%)
Jun 19, 2018
1.250
1.260
1.150
1.170
220,963
-0.08(-6.41%)
Jun 18, 2018
1.200
1.390
1.200
1.250
422,917
+0.10(+8.70%)
Jun 15, 2018
1.210
1.210
1.150
202,357
-0.06(-4.96%)
Jun 14, 2018
1.210
1.240
1.200
1.210
82,968
+0.00(+0.00%)
Jun 13, 2018
1.235
1.260
1.190
1.210
189,332
-0.03(-2.42%)
Jun 12, 2018
1.270
1.310
1.200
1.240
147,296
-0.04(-3.13%)
Jun 11, 2018
1.320
1.350
1.280
1.280
107,515
-0.03(-2.29%)
Jun 08, 2018
1.390
1.390
1.310
1.310
118,318
-0.06(-4.38%)
Jun 07, 2018
1.413
1.450
1.350
1.370
126,044
+0.01(+0.74%)
Jun 06, 2018
1.255
1.387
1.235
1.360
260,876
+0.11(+8.80%)
Jun 05, 2018
1.261
1.330
1.230
1.250
218,240
-0.05(-3.85%)
Jun 04, 2018
1.335
1.370
1.280
1.300
75,196
-0.03(-2.27%)
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.