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
Alimera Sciences Inc
(NQ:
ALIM
)
5.540
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 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
3.050
3.270
3.030
3.050
68,810
-0.09(-2.87%)
May 30, 2024
3.170
3.220
3.140
3.140
96,842
+0.00(+0.00%)
May 29, 2024
3.110
3.390
3.040
3.140
96,983
+0.02(+0.64%)
May 28, 2024
2.950
3.175
2.950
3.120
120,996
+0.17(+5.76%)
May 24, 2024
2.950
3.110
2.930
2.950
82,138
-0.04(-1.34%)
May 23, 2024
3.120
3.120
2.980
2.990
73,253
-0.01(-0.33%)
May 22, 2024
3.100
3.130
2.980
3.000
66,681
-0.10(-3.23%)
May 21, 2024
3.010
3.400
3.010
3.100
54,229
-0.06(-1.90%)
May 20, 2024
3.170
3.415
3.115
3.160
78,914
-0.04(-1.25%)
May 17, 2024
3.360
3.360
3.180
3.200
43,487
-0.08(-2.44%)
May 16, 2024
3.260
3.390
3.220
3.280
62,448
+0.01(+0.31%)
May 15, 2024
3.280
3.455
3.255
3.270
61,001
-0.01(-0.30%)
May 14, 2024
3.400
3.520
3.090
3.280
150,794
-0.20(-5.75%)
May 13, 2024
3.560
3.670
3.480
3.480
49,197
-0.08(-2.11%)
May 10, 2024
3.520
3.700
3.400
3.555
42,178
+0.18(+5.18%)
May 09, 2024
3.650
3.795
3.380
3.380
60,161
-0.27(-7.40%)
May 08, 2024
3.550
3.700
3.550
3.650
35,796
+0.08(+2.24%)
May 07, 2024
3.600
3.840
3.540
3.570
57,870
-0.18(-4.80%)
May 06, 2024
3.600
3.986
3.570
3.750
99,562
+0.10(+2.74%)
May 03, 2024
3.430
3.780
3.430
3.650
143,580
+0.17(+4.89%)
May 02, 2024
3.470
3.590
3.335
3.480
42,910
+0.02(+0.58%)
May 01, 2024
3.710
3.710
3.450
3.460
14,108
-0.22(-5.98%)
Apr 30, 2024
3.600
3.730
3.550
3.680
14,198
+0.01(+0.27%)
Apr 29, 2024
3.480
3.730
3.450
3.670
51,634
+0.18(+5.16%)
Apr 26, 2024
3.280
3.500
3.280
3.490
17,332
+0.18(+5.44%)
Apr 25, 2024
3.570
3.655
3.280
3.310
25,225
-0.32(-8.82%)
Apr 24, 2024
3.490
3.700
3.490
3.630
7,722
+0.04(+1.11%)
Apr 23, 2024
3.573
3.630
3.520
3.590
16,176
+0.05(+1.41%)
Apr 22, 2024
3.410
3.650
3.260
3.540
25,959
+0.20(+5.99%)
Apr 19, 2024
3.490
3.700
3.325
3.340
48,043
-0.10(-2.91%)
Apr 18, 2024
3.550
3.660
3.270
3.440
56,785
-0.11(-3.10%)
Apr 17, 2024
3.550
3.590
3.509
3.550
4,336
-0.03(-0.84%)
Apr 16, 2024
3.550
3.740
3.530
3.580
49,289
+0.04(+1.13%)
Apr 15, 2024
3.470
3.650
3.470
3.540
37,270
+0.02(+0.57%)
Apr 12, 2024
3.800
3.830
3.475
3.520
56,087
-0.33(-8.57%)
Apr 11, 2024
3.760
3.910
3.760
3.850
24,446
+0.10(+2.67%)
Apr 10, 2024
3.770
3.810
3.630
3.750
79,156
-0.05(-1.32%)
Apr 09, 2024
3.840
3.840
3.780
3.800
11,219
+0.02(+0.53%)
Apr 08, 2024
3.910
3.910
3.760
3.780
35,050
-0.07(-1.82%)
Apr 05, 2024
3.890
3.975
3.770
3.850
28,939
-0.05(-1.28%)
Apr 04, 2024
3.980
3.980
3.860
3.900
140,777
-0.05(-1.27%)
Apr 03, 2024
4.010
4.010
3.830
3.950
160,103
+0.00(+0.00%)
Apr 02, 2024
3.810
3.950
3.710
3.950
58,896
+0.10(+2.60%)
Apr 01, 2024
3.900
3.970
3.760
3.850
94,652
-0.05(-1.28%)
Mar 28, 2024
3.920
3.960
3.950
3.900
57,605
+0.00(+0.00%)
Mar 27, 2024
3.880
3.945
3.780
3.900
41,822
+0.03(+0.78%)
Mar 26, 2024
4.010
4.020
3.800
3.870
79,437
-0.12(-3.01%)
Mar 25, 2024
4.080
4.240
3.930
3.990
319,509
+0.01(+0.25%)
Mar 22, 2024
4.000
4.010
3.900
3.980
9,609
-0.04(-1.00%)
Mar 21, 2024
3.770
4.050
3.770
4.020
67,710
+0.13(+3.34%)
Mar 20, 2024
4.050
4.050
3.725
3.890
25,726
-0.16(-3.95%)
Mar 19, 2024
4.000
4.090
3.950
4.050
126,566
+0.05(+1.25%)
Mar 18, 2024
4.250
4.260
3.950
4.000
105,052
-0.21(-4.99%)
Mar 15, 2024
3.940
4.270
3.870
4.210
472,978
+0.23(+5.78%)
Mar 14, 2024
3.800
3.980
3.760
3.980
34,936
+0.16(+4.19%)
Mar 13, 2024
3.870
3.990
3.800
3.820
26,727
-0.01(-0.26%)
Mar 12, 2024
3.790
3.900
3.770
3.830
27,837
+0.06(+1.59%)
Mar 11, 2024
3.970
3.990
3.715
3.770
51,582
-0.20(-5.04%)
Mar 08, 2024
3.810
4.064
3.810
3.970
102,867
+0.07(+1.79%)
Mar 07, 2024
3.810
4.120
3.810
3.900
49,173
+0.03(+0.78%)
Mar 06, 2024
3.880
3.950
3.780
3.870
65,009
+0.09(+2.38%)
Mar 05, 2024
3.710
3.840
3.650
3.780
52,257
+0.06(+1.61%)
Mar 04, 2024
3.710
3.870
3.710
3.720
26,273
+0.01(+0.27%)
Mar 01, 2024
3.600
3.780
3.600
3.710
20,090
+0.17(+4.80%)
Feb 29, 2024
3.400
3.620
3.290
3.540
108,263
+0.20(+5.99%)
Feb 28, 2024
3.510
3.569
3.330
3.340
59,577
-0.16(-4.57%)
Feb 27, 2024
3.500
3.550
3.340
3.500
70,403
+0.12(+3.55%)
Feb 26, 2024
3.270
3.500
3.270
3.380
49,197
+0.01(+0.30%)
Feb 23, 2024
3.270
3.440
3.250
3.370
90,454
+0.06(+1.81%)
Feb 22, 2024
3.460
3.460
3.250
3.310
68,131
+0.06(+1.85%)
Feb 21, 2024
3.440
3.440
3.070
3.250
96,989
-0.15(-4.41%)
Feb 20, 2024
3.400
3.570
3.310
3.400
43,442
-0.02(-0.58%)
Feb 16, 2024
3.420
3.540
3.370
3.420
76,930
+0.02(+0.59%)
Feb 15, 2024
3.300
3.640
3.300
3.400
127,998
+0.06(+1.80%)
Feb 14, 2024
3.800
3.910
3.150
3.340
553,689
-0.44(-11.64%)
Feb 13, 2024
3.780
3.855
3.720
3.780
35,583
-0.05(-1.31%)
Feb 12, 2024
3.790
4.250
3.717
3.830
42,834
-0.06(-1.54%)
Feb 09, 2024
3.960
4.070
3.800
3.890
28,923
+0.00(+0.00%)
Feb 08, 2024
3.950
4.070
3.818
3.890
41,975
-0.09(-2.26%)
Feb 07, 2024
3.880
3.970
3.770
3.980
23,137
+0.13(+3.38%)
Feb 06, 2024
3.780
3.900
3.750
3.850
21,142
+0.06(+1.58%)
Feb 05, 2024
3.820
3.942
3.770
3.790
24,852
-0.10(-2.57%)
Feb 02, 2024
3.770
3.980
3.680
3.890
21,868
+0.07(+1.83%)
Feb 01, 2024
3.630
3.900
3.500
3.820
98,380
+0.17(+4.66%)
Jan 31, 2024
3.860
3.988
3.650
3.650
20,255
-0.24(-6.17%)
Jan 30, 2024
3.940
3.960
3.880
3.890
15,471
-0.05(-1.27%)
Jan 29, 2024
3.920
3.990
3.840
3.940
25,918
+0.02(+0.51%)
Jan 26, 2024
3.890
4.000
3.790
3.920
33,973
+0.03(+0.77%)
Jan 25, 2024
3.910
4.070
3.790
3.890
58,455
-0.06(-1.52%)
Jan 24, 2024
4.000
4.075
3.880
3.950
51,539
+0.05(+1.28%)
Jan 23, 2024
3.910
3.970
3.836
3.900
42,232
-0.01(-0.26%)
Jan 22, 2024
3.920
3.980
3.876
3.910
26,158
-0.03(-0.76%)
Jan 19, 2024
3.880
4.100
3.753
3.940
40,561
+0.05(+1.29%)
Jan 18, 2024
3.860
4.110
3.760
3.890
400,274
+0.01(+0.26%)
Jan 17, 2024
3.860
3.980
3.750
3.880
22,557
-0.02(-0.51%)
Jan 16, 2024
3.880
4.030
3.780
3.900
160,049
+0.01(+0.26%)
Jan 12, 2024
3.810
4.035
3.810
3.890
162,538
+0.02(+0.52%)
Jan 11, 2024
3.870
3.905
3.790
3.870
30,707
-0.05(-1.28%)
Jan 10, 2024
3.890
3.965
3.809
3.920
34,138
-0.03(-0.76%)
Jan 09, 2024
3.850
4.000
3.756
3.950
64,577
+0.05(+1.28%)
Jan 08, 2024
3.870
3.955
3.760
3.900
41,723
+0.01(+0.26%)
Jan 05, 2024
4.050
4.230
3.740
3.890
117,471
-0.10(-2.63%)
Jan 04, 2024
3.900
4.030
3.816
3.995
49,081
+0.10(+2.44%)
Jan 03, 2024
4.000
4.100
3.860
3.900
28,844
-0.18(-4.41%)
Jan 02, 2024
4.380
4.380
3.940
4.080
180,168
-0.24(-5.56%)
Dec 29, 2023
3.790
4.360
3.790
4.320
118,022
+0.44(+11.34%)
Dec 28, 2023
3.850
3.960
3.790
3.880
8,778
+0.03(+0.78%)
Dec 27, 2023
3.820
4.015
3.730
3.850
151,666
+0.04(+1.05%)
Dec 26, 2023
3.870
4.055
3.780
3.810
28,699
-0.05(-1.30%)
Dec 22, 2023
3.730
3.905
3.660
3.860
92,023
+0.11(+2.93%)
Dec 21, 2023
3.810
3.810
3.700
3.750
10,925
+0.03(+0.81%)
Dec 20, 2023
3.810
3.850
3.710
3.720
20,271
-0.12(-3.12%)
Dec 19, 2023
3.820
3.880
3.755
3.840
34,295
+0.06(+1.59%)
Dec 18, 2023
4.040
4.040
3.710
3.780
263,058
-0.22(-5.50%)
Dec 15, 2023
3.850
4.100
3.710
4.000
1,520,657
+0.20(+5.26%)
Dec 14, 2023
3.900
3.970
3.650
3.800
104,247
+0.02(+0.53%)
Dec 13, 2023
3.880
4.090
3.730
3.780
121,446
+0.03(+0.80%)
Dec 12, 2023
3.760
3.995
3.710
3.750
104,115
+0.04(+1.08%)
Dec 11, 2023
3.680
3.990
3.660
3.710
97,661
+0.00(+0.00%)
Dec 08, 2023
3.600
3.958
3.580
3.710
83,747
+0.11(+3.06%)
Dec 07, 2023
3.590
3.780
3.540
3.600
107,686
+0.00(+0.00%)
Dec 06, 2023
3.500
3.750
3.270
3.600
80,404
+0.06(+1.69%)
Dec 05, 2023
3.330
3.610
3.330
3.540
74,426
+0.13(+3.81%)
Dec 04, 2023
3.400
3.620
3.270
3.410
76,490
+0.05(+1.49%)
Dec 01, 2023
3.160
3.360
3.121
3.360
9,298
+0.27(+8.91%)
Nov 30, 2023
3.240
3.280
2.950
3.085
66,385
-0.06(-2.06%)
Nov 29, 2023
3.419
3.500
3.105
3.150
26,878
-0.26(-7.62%)
Nov 28, 2023
3.390
3.560
3.350
3.410
29,940
-0.08(-2.29%)
Nov 27, 2023
3.570
3.650
3.410
3.490
60,545
+0.01(+0.29%)
Nov 24, 2023
3.430
3.690
3.328
3.480
43,299
-0.02(-0.57%)
Nov 22, 2023
3.300
3.500
3.300
3.500
9,565
+0.12(+3.55%)
Nov 21, 2023
3.470
3.534
3.360
3.380
8,659
-0.04(-1.17%)
Nov 20, 2023
3.230
3.420
3.210
3.420
22,665
+0.12(+3.64%)
Nov 17, 2023
2.990
3.470
2.990
3.300
34,738
+0.26(+8.55%)
Nov 16, 2023
3.288
3.450
2.931
3.040
48,736
-0.25(-7.60%)
Nov 15, 2023
3.460
3.490
3.280
3.290
18,311
-0.16(-4.64%)
Nov 14, 2023
3.370
3.550
3.300
3.450
61,226
+0.09(+2.68%)
Nov 13, 2023
3.200
3.450
3.030
3.360
25,885
+0.12(+3.70%)
Nov 10, 2023
3.370
3.400
3.180
3.240
15,978
-0.18(-5.26%)
Nov 09, 2023
3.343
3.498
3.306
3.420
14,567
+0.02(+0.59%)
Nov 08, 2023
3.480
3.480
3.390
3.400
57,677
+0.00(+0.00%)
Nov 07, 2023
3.311
3.490
3.311
3.400
19,884
-0.02(-0.58%)
Nov 06, 2023
3.280
3.680
3.220
3.420
34,942
+0.03(+0.88%)
Nov 03, 2023
3.230
3.390
3.180
3.390
7,421
+0.13(+3.99%)
Nov 02, 2023
3.150
3.365
3.090
3.260
54,862
+0.02(+0.62%)
Nov 01, 2023
3.266
3.390
3.210
3.240
7,961
-0.11(-3.28%)
Oct 31, 2023
3.380
3.380
3.080
3.350
10,275
+0.06(+1.82%)
Oct 30, 2023
3.300
3.380
3.150
3.290
13,602
+0.13(+4.11%)
Oct 27, 2023
3.210
3.230
3.020
3.160
10,487
-0.09(-2.92%)
Oct 26, 2023
3.040
3.300
2.920
3.255
57,683
+0.12(+3.99%)
Oct 25, 2023
3.150
3.320
2.880
3.130
23,088
-0.05(-1.57%)
Oct 24, 2023
3.110
3.180
3.110
3.180
2,137
+0.07(+2.25%)
Oct 23, 2023
2.970
3.150
2.970
3.110
6,563
+0.06(+1.97%)
Oct 20, 2023
2.920
3.150
2.860
3.050
19,607
+0.02(+0.66%)
Oct 19, 2023
2.840
3.080
2.833
3.030
10,812
+0.13(+4.48%)
Oct 18, 2023
2.826
2.985
2.826
2.900
252,741
-0.06(-2.03%)
Oct 17, 2023
3.020
3.035
2.920
2.960
9,388
-0.06(-1.99%)
Oct 16, 2023
2.690
3.080
2.610
3.020
20,714
+0.39(+14.83%)
Oct 13, 2023
2.910
2.910
2.630
2.630
9,380
-0.15(-5.40%)
Oct 12, 2023
2.870
2.963
2.720
2.780
25,413
-0.17(-5.76%)
Oct 11, 2023
3.070
3.200
2.950
2.950
11,368
-0.18(-5.75%)
Oct 10, 2023
3.215
3.245
3.020
3.130
17,480
-0.02(-0.63%)
Oct 09, 2023
3.340
3.350
3.120
3.150
6,140
-0.12(-3.67%)
Oct 06, 2023
3.440
3.440
3.070
3.270
15,831
+0.04(+1.24%)
Oct 05, 2023
3.164
3.300
3.070
3.230
24,133
+0.09(+2.87%)
Oct 04, 2023
2.895
3.150
2.895
3.140
7,840
+0.25(+8.65%)
Oct 03, 2023
3.020
3.030
2.860
2.890
8,669
-0.10(-3.34%)
Oct 02, 2023
3.160
3.195
2.940
2.990
4,222
-0.11(-3.55%)
Sep 29, 2023
3.180
3.180
3.030
3.100
1,757
+0.00(+0.00%)
Sep 28, 2023
3.060
3.220
3.060
3.100
3,804
-0.10(-3.13%)
Sep 27, 2023
3.210
3.470
3.150
3.200
17,765
-0.01(-0.31%)
Sep 26, 2023
2.940
3.270
2.940
3.210
70,139
+0.20(+6.64%)
Sep 25, 2023
3.060
3.049
3.000
3.010
7,055
-0.08(-2.59%)
Sep 22, 2023
3.140
3.220
3.090
3.090
20,720
-0.04(-1.28%)
Sep 21, 2023
3.120
3.210
3.060
3.130
4,131
+0.02(+0.64%)
Sep 20, 2023
3.080
3.230
3.080
3.110
12,312
+0.00(+0.00%)
Sep 19, 2023
3.160
3.320
3.061
3.110
13,968
-0.08(-2.51%)
Sep 18, 2023
3.410
3.410
3.080
3.190
22,457
-0.13(-3.92%)
Sep 15, 2023
3.490
3.490
3.320
3.320
44,010
-0.07(-2.06%)
Sep 14, 2023
3.310
3.500
3.288
3.390
663,234
+0.09(+2.73%)
Sep 13, 2023
3.500
3.600
3.280
3.300
39,775
-0.20(-5.71%)
Sep 12, 2023
3.600
3.650
3.400
3.500
27,602
+0.07(+2.04%)
Sep 11, 2023
3.400
3.540
3.400
3.430
23,755
+0.11(+3.31%)
Sep 08, 2023
3.260
3.490
3.095
3.320
50,920
+0.00(+0.00%)
Sep 07, 2023
3.270
3.420
3.106
3.320
12,071
+0.09(+2.79%)
Sep 06, 2023
3.080
3.340
3.080
3.230
76,061
+0.06(+1.89%)
Sep 05, 2023
3.350
3.483
3.100
3.170
42,746
-0.24(-7.04%)
Sep 01, 2023
3.250
3.550
3.245
3.410
24,213
+0.12(+3.65%)
Aug 31, 2023
3.640
3.645
3.250
3.290
37,447
-0.19(-5.46%)
Aug 30, 2023
3.510
3.560
3.350
3.480
22,888
+0.09(+2.65%)
Aug 29, 2023
3.360
3.390
3.140
3.390
30,096
+0.05(+1.50%)
Aug 28, 2023
3.400
3.550
3.215
3.340
25,974
-0.01(-0.30%)
Aug 25, 2023
3.520
3.560
3.300
3.350
31,621
-0.10(-2.90%)
Aug 24, 2023
3.406
3.650
3.375
3.450
25,992
-0.03(-0.86%)
Aug 23, 2023
3.550
3.710
3.400
3.480
95,525
-0.02(-0.57%)
Aug 22, 2023
3.430
3.500
3.286
3.500
28,080
+0.12(+3.55%)
Aug 21, 2023
3.440
3.490
3.250
3.380
33,655
-0.05(-1.46%)
Aug 18, 2023
3.280
3.500
3.240
3.430
17,881
+0.05(+1.48%)
Aug 17, 2023
3.640
3.877
3.280
3.380
28,291
-0.21(-5.85%)
Aug 16, 2023
3.550
3.780
3.510
3.590
17,183
+0.02(+0.56%)
Aug 15, 2023
3.500
3.820
3.383
3.570
142,208
+0.10(+2.88%)
Aug 14, 2023
3.300
3.500
3.230
3.470
37,628
+0.18(+5.47%)
Aug 11, 2023
3.460
3.460
3.220
3.290
7,587
-0.06(-1.79%)
Aug 10, 2023
3.010
3.510
3.000
3.350
55,486
+0.22(+7.03%)
Aug 09, 2023
3.135
3.150
3.030
3.130
8,232
+0.10(+3.30%)
Aug 08, 2023
3.040
3.150
3.026
3.030
9,188
-0.09(-2.88%)
Aug 07, 2023
3.240
3.240
3.110
3.120
5,477
-0.10(-3.11%)
Aug 04, 2023
3.230
3.425
3.210
3.220
4,324
-0.08(-2.42%)
Aug 03, 2023
3.000
3.430
3.000
3.300
16,164
+0.20(+6.45%)
Aug 02, 2023
3.160
3.240
3.050
3.100
28,120
-0.17(-5.20%)
Aug 01, 2023
3.410
3.410
3.252
3.270
11,262
-0.14(-4.11%)
Jul 31, 2023
3.400
3.500
3.320
3.410
8,985
+0.09(+2.71%)
Jul 28, 2023
3.360
3.440
3.250
3.320
11,353
-0.06(-1.78%)
Jul 27, 2023
3.475
3.475
3.046
3.380
51,756
+0.06(+1.81%)
Jul 26, 2023
3.240
3.420
3.090
3.320
16,437
-0.01(-0.30%)
Jul 25, 2023
3.420
3.502
3.330
3.330
12,626
-0.19(-5.40%)
Jul 24, 2023
3.480
3.594
3.220
3.520
25,584
+0.01(+0.28%)
Jul 21, 2023
3.770
3.900
3.425
3.510
14,254
-0.15(-4.10%)
Jul 20, 2023
3.870
3.880
3.602
3.660
10,872
-0.14(-3.68%)
Jul 19, 2023
3.550
3.847
3.550
3.800
37,961
+0.21(+5.85%)
Jul 18, 2023
3.440
3.710
3.440
3.590
12,311
+0.05(+1.41%)
Jul 17, 2023
3.690
3.860
3.480
3.540
35,887
-0.21(-5.60%)
Jul 14, 2023
3.300
3.850
3.300
3.750
170,931
+0.46(+13.98%)
Jul 13, 2023
3.050
3.290
2.990
3.290
28,064
+0.14(+4.44%)
Jul 12, 2023
3.160
3.269
3.100
3.150
7,623
-0.06(-1.87%)
Jul 11, 2023
3.210
3.300
3.100
3.210
29,065
-0.04(-1.23%)
Jul 10, 2023
2.600
3.360
2.600
3.250
87,416
+0.35(+12.07%)
Jul 07, 2023
2.800
2.990
2.750
2.900
25,055
+0.02(+0.69%)
Jul 06, 2023
2.830
2.949
2.750
2.880
23,276
-0.03(-1.03%)
Jul 05, 2023
3.040
3.093
2.880
2.910
24,988
-0.02(-0.68%)
Jul 03, 2023
2.790
3.200
2.790
2.930
95,844
+0.01(+0.34%)
Jun 30, 2023
2.760
3.090
2.720
2.920
143,378
+0.23(+8.55%)
Jun 29, 2023
2.600
2.780
2.600
2.690
13,665
+0.05(+1.89%)
Jun 28, 2023
2.640
2.858
2.640
2.640
20,370
+0.00(+0.00%)
Jun 27, 2023
2.720
2.810
2.610
2.640
15,310
-0.13(-4.69%)
Jun 26, 2023
2.750
2.830
2.625
2.770
34,466
+0.04(+1.47%)
Jun 23, 2023
2.760
2.880
2.710
2.730
51,825
-0.08(-2.85%)
Jun 22, 2023
2.840
2.840
2.750
2.810
54,558
-0.03(-1.06%)
Jun 21, 2023
2.800
2.870
2.700
2.840
42,672
-0.02(-0.70%)
Jun 20, 2023
2.800
2.870
2.700
2.860
88,208
-0.04(-1.38%)
Jun 16, 2023
2.910
2.910
2.730
2.900
68,830
+0.07(+2.47%)
Jun 15, 2023
2.870
2.881
2.720
2.830
34,922
+0.02(+0.71%)
Jun 14, 2023
2.890
3.013
2.720
2.810
86,797
-0.10(-3.44%)
Jun 13, 2023
2.890
2.950
2.810
2.910
95,482
+0.09(+3.19%)
Jun 12, 2023
2.910
2.990
2.760
2.820
244,327
+0.32(+12.80%)
Jun 09, 2023
2.510
2.610
2.460
2.500
88,334
-0.08(-3.10%)
Jun 08, 2023
2.750
2.836
2.500
2.580
83,589
-0.14(-5.15%)
Jun 07, 2023
2.840
2.880
2.700
2.720
56,988
-0.17(-5.88%)
Jun 06, 2023
2.850
3.000
2.660
2.890
159,213
+0.03(+1.05%)
Jun 05, 2023
2.730
2.930
2.700
2.860
161,163
+0.18(+6.72%)
Jun 02, 2023
2.690
2.769
2.587
2.680
72,943
+0.07(+2.68%)
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.