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
Therapeuticsmd Inc
(NQ:
TXMD
)
2.220
+0.090 (+4.23%)
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, 2024
2.110
2.220
2.100
2.220
10,453
+0.09(+4.23%)
May 30, 2024
2.180
2.200
2.120
2.130
11,406
-0.05(-2.29%)
May 29, 2024
2.090
2.190
2.090
2.180
5,664
-0.02(-0.91%)
May 28, 2024
2.140
2.200
2.081
2.200
11,461
+0.06(+2.80%)
May 24, 2024
2.080
2.140
2.080
2.140
8,092
+0.03(+1.42%)
May 23, 2024
2.060
2.140
2.060
2.110
18,525
-0.03(-1.40%)
May 22, 2024
2.100
2.172
2.064
2.140
5,984
+0.05(+2.39%)
May 21, 2024
2.140
2.140
2.050
2.090
5,444
-0.05(-2.34%)
May 20, 2024
2.170
2.190
2.130
2.140
15,551
-0.08(-3.60%)
May 17, 2024
2.130
2.250
2.090
2.220
22,150
+0.10(+4.72%)
May 16, 2024
2.070
2.130
2.050
2.120
19,898
+0.03(+1.44%)
May 15, 2024
2.050
2.100
2.032
2.090
10,227
+0.05(+2.45%)
May 14, 2024
2.070
2.100
2.031
2.040
14,185
-0.04(-1.92%)
May 13, 2024
2.020
2.080
2.000
2.080
10,192
+0.05(+2.46%)
May 10, 2024
2.010
2.030
2.000
2.030
7,485
+0.00(+0.00%)
May 09, 2024
2.020
2.030
1.970
2.030
14,774
+0.00(+0.00%)
May 08, 2024
1.990
2.030
1.985
2.030
7,150
+0.07(+3.57%)
May 07, 2024
1.980
2.010
1.890
1.960
16,666
+0.00(+0.00%)
May 06, 2024
1.900
1.980
1.860
1.960
14,792
+0.08(+4.26%)
May 03, 2024
1.900
1.920
1.840
1.880
24,634
-0.02(-0.79%)
May 02, 2024
1.870
1.920
1.870
1.895
7,151
+0.01(+0.53%)
May 01, 2024
1.890
1.909
1.853
1.885
9,225
+0.01(+0.27%)
Apr 30, 2024
1.910
1.950
1.850
1.880
15,719
-0.01(-0.53%)
Apr 29, 2024
1.880
1.930
1.860
1.890
31,793
+0.03(+1.61%)
Apr 26, 2024
1.870
1.900
1.860
1.860
6,236
-0.01(-0.53%)
Apr 25, 2024
1.880
1.910
1.870
1.870
10,593
-0.05(-2.60%)
Apr 24, 2024
1.890
1.930
1.860
1.920
14,847
+0.04(+2.13%)
Apr 23, 2024
1.870
1.890
1.860
1.880
20,730
+0.00(+0.00%)
Apr 22, 2024
1.870
1.930
1.860
1.880
19,123
+0.02(+1.08%)
Apr 19, 2024
1.880
1.982
1.860
1.860
10,363
-0.03(-1.59%)
Apr 18, 2024
1.960
1.990
1.880
1.890
5,719
+0.00(+0.00%)
Apr 17, 2024
1.950
2.022
1.880
1.890
29,032
-0.01(-0.53%)
Apr 16, 2024
2.020
2.020
1.860
1.900
45,677
-0.05(-2.56%)
Apr 15, 2024
1.990
2.050
1.950
1.950
38,138
-0.04(-2.01%)
Apr 12, 2024
2.080
2.080
1.960
1.990
32,038
-0.09(-4.33%)
Apr 11, 2024
2.100
2.110
2.050
2.080
28,114
-0.03(-1.42%)
Apr 10, 2024
2.160
2.240
2.074
2.110
19,432
-0.04(-1.86%)
Apr 09, 2024
2.160
2.340
2.030
2.150
88,568
-0.01(-0.46%)
Apr 08, 2024
2.150
2.240
2.150
2.160
46,012
-0.04(-2.04%)
Apr 05, 2024
2.260
2.260
2.205
2.205
12,991
-0.04(-1.56%)
Apr 04, 2024
2.250
2.280
2.225
2.240
53,872
+0.02(+0.67%)
Apr 03, 2024
2.230
2.273
2.220
2.225
44,445
-0.02(-0.89%)
Apr 02, 2024
2.310
2.370
2.242
2.245
12,830
-0.07(-3.23%)
Apr 01, 2024
2.350
2.380
2.280
2.320
20,452
+0.03(+1.31%)
Mar 28, 2024
2.260
2.310
2.250
2.290
12,332
+0.04(+1.78%)
Mar 27, 2024
2.260
2.300
2.210
2.250
12,748
+0.00(+0.00%)
Mar 26, 2024
2.300
2.300
2.240
2.250
12,228
-0.04(-1.75%)
Mar 25, 2024
2.340
2.340
2.240
2.290
14,689
+0.00(+0.00%)
Mar 22, 2024
2.360
2.393
2.260
2.290
36,752
-0.01(-0.43%)
Mar 21, 2024
2.360
2.400
2.300
2.300
8,102
-0.05(-2.13%)
Mar 20, 2024
2.320
2.400
2.270
2.350
8,124
+0.06(+2.62%)
Mar 19, 2024
2.300
2.410
2.240
2.290
20,854
-0.01(-0.43%)
Mar 18, 2024
2.430
2.615
2.210
2.300
54,609
-0.10(-4.17%)
Mar 15, 2024
2.300
2.400
2.300
2.400
14,469
+0.04(+1.69%)
Mar 14, 2024
2.360
2.430
2.320
2.360
24,779
-0.02(-0.84%)
Mar 13, 2024
2.340
2.480
2.340
2.380
14,663
-0.00(-0.21%)
Mar 12, 2024
2.240
2.400
2.230
2.385
14,360
+0.15(+6.95%)
Mar 11, 2024
2.320
2.512
2.230
2.230
45,422
-0.10(-4.29%)
Mar 08, 2024
2.360
2.440
2.260
2.330
18,487
+0.04(+1.75%)
Mar 07, 2024
2.310
2.490
2.143
2.290
37,401
-0.16(-6.53%)
Mar 06, 2024
2.740
2.750
2.380
2.450
36,937
-0.24(-8.92%)
Mar 05, 2024
2.640
2.720
2.620
2.690
26,650
+0.06(+2.09%)
Mar 04, 2024
2.590
2.660
2.545
2.635
50,009
+0.09(+3.74%)
Mar 01, 2024
2.400
2.590
2.240
2.540
72,820
+0.14(+5.83%)
Feb 29, 2024
2.380
2.408
2.290
2.400
13,183
+0.03(+1.27%)
Feb 28, 2024
2.350
2.390
2.271
2.370
19,931
+0.02(+0.85%)
Feb 27, 2024
2.230
2.360
2.220
2.350
27,176
+0.06(+2.62%)
Feb 26, 2024
2.240
2.300
2.240
2.290
29,597
+0.04(+1.78%)
Feb 23, 2024
2.230
2.250
2.221
2.250
16,591
-0.01(-0.44%)
Feb 22, 2024
2.250
2.270
2.230
2.260
16,668
+0.00(+0.00%)
Feb 21, 2024
2.240
2.270
2.224
2.260
8,204
-0.01(-0.44%)
Feb 20, 2024
2.260
2.280
2.220
2.270
20,517
+0.01(+0.44%)
Feb 16, 2024
2.280
2.280
2.230
2.260
12,478
+0.02(+0.89%)
Feb 15, 2024
2.270
2.280
2.230
2.240
9,553
-0.05(-2.18%)
Feb 14, 2024
2.250
2.290
2.230
2.290
8,822
+0.05(+2.23%)
Feb 13, 2024
2.230
2.280
2.230
2.240
7,335
-0.01(-0.44%)
Feb 12, 2024
2.230
2.300
2.230
2.250
13,497
-0.04(-1.75%)
Feb 09, 2024
2.230
2.290
2.221
2.290
12,718
+0.00(+0.00%)
Feb 08, 2024
2.220
2.290
2.217
2.290
6,312
+0.02(+0.88%)
Feb 07, 2024
2.280
2.280
2.220
2.270
12,902
-0.02(-0.87%)
Feb 06, 2024
2.260
2.310
2.260
2.290
16,075
+0.00(+0.00%)
Feb 05, 2024
2.250
2.290
2.250
2.290
6,948
+0.02(+0.88%)
Feb 02, 2024
2.260
2.330
2.260
2.270
10,060
+0.01(+0.44%)
Feb 01, 2024
2.290
2.290
2.260
2.260
10,561
+0.00(+0.00%)
Jan 31, 2024
2.270
2.320
2.260
2.260
8,043
-0.03(-1.43%)
Jan 30, 2024
2.300
2.320
2.270
2.293
6,627
-0.01(-0.32%)
Jan 29, 2024
2.270
2.310
2.270
2.300
12,562
+0.03(+1.32%)
Jan 26, 2024
2.280
2.310
2.261
2.270
5,792
-0.03(-1.30%)
Jan 25, 2024
2.290
2.320
2.280
2.300
11,599
+0.01(+0.44%)
Jan 24, 2024
2.290
2.340
2.220
2.290
8,145
-0.02(-0.87%)
Jan 23, 2024
2.240
2.340
2.240
2.310
39,352
+0.07(+3.12%)
Jan 22, 2024
2.120
2.300
2.120
2.240
20,873
+0.01(+0.40%)
Jan 19, 2024
2.310
2.310
2.130
2.231
27,408
-0.04(-1.72%)
Jan 18, 2024
2.290
2.290
2.260
2.270
15,121
-0.01(-0.44%)
Jan 17, 2024
2.270
2.300
2.270
2.280
12,418
+0.00(+0.00%)
Jan 16, 2024
2.280
2.310
2.260
2.280
12,436
+0.00(+0.00%)
Jan 12, 2024
2.360
2.368
2.280
2.280
20,562
-0.06(-2.56%)
Jan 11, 2024
2.350
2.360
2.320
2.340
10,258
-0.03(-1.27%)
Jan 10, 2024
2.360
2.370
2.288
2.370
21,054
+0.01(+0.42%)
Jan 09, 2024
2.330
2.360
2.290
2.360
12,714
+0.00(+0.00%)
Jan 08, 2024
2.280
2.360
2.280
2.360
22,911
+0.08(+3.51%)
Jan 05, 2024
2.260
2.320
2.260
2.280
18,326
+0.00(+0.00%)
Jan 04, 2024
2.300
2.360
2.270
2.280
11,768
-0.02(-0.87%)
Jan 03, 2024
2.320
2.320
2.260
2.300
10,853
-0.03(-1.29%)
Jan 02, 2024
2.270
2.365
2.250
2.330
12,010
+0.08(+3.56%)
Dec 29, 2023
2.320
2.340
2.220
2.250
34,197
-0.11(-4.66%)
Dec 28, 2023
2.380
2.490
2.310
2.360
41,237
-0.03(-1.26%)
Dec 27, 2023
2.430
2.500
2.370
2.390
25,315
-0.07(-2.85%)
Dec 26, 2023
2.350
2.460
2.311
2.460
27,583
+0.15(+6.49%)
Dec 22, 2023
2.380
2.437
2.290
2.310
40,561
-0.09(-3.75%)
Dec 21, 2023
2.380
2.400
2.267
2.400
19,439
+0.09(+3.90%)
Dec 20, 2023
2.350
2.381
2.191
2.310
33,009
-0.06(-2.53%)
Dec 19, 2023
2.380
2.380
2.180
2.370
20,452
+0.02(+0.85%)
Dec 18, 2023
2.330
2.350
2.190
2.350
20,457
+0.01(+0.43%)
Dec 15, 2023
2.380
2.380
2.250
2.340
19,901
-0.05(-2.09%)
Dec 14, 2023
2.250
2.390
2.120
2.390
24,605
+0.14(+6.22%)
Dec 13, 2023
2.200
2.250
2.110
2.250
49,468
+0.05(+2.27%)
Dec 12, 2023
2.210
2.263
2.102
2.200
23,873
+0.00(+0.00%)
Dec 11, 2023
2.100
2.250
2.100
2.200
27,930
+0.12(+5.77%)
Dec 08, 2023
2.160
2.270
2.010
2.080
85,242
-0.13(-5.88%)
Dec 07, 2023
2.300
2.310
2.140
2.210
23,502
-0.04(-1.56%)
Dec 06, 2023
2.490
2.490
2.210
2.245
45,102
-0.25(-9.84%)
Dec 05, 2023
2.550
2.620
2.430
2.490
8,708
-0.05(-1.97%)
Dec 04, 2023
2.580
2.610
2.491
2.540
24,211
-0.20(-7.30%)
Dec 01, 2023
2.600
2.760
2.600
2.740
18,026
+0.16(+6.20%)
Nov 30, 2023
2.800
2.830
2.580
2.580
16,989
-0.21(-7.53%)
Nov 29, 2023
2.830
2.990
2.790
2.790
15,861
-0.06(-2.11%)
Nov 28, 2023
2.800
2.920
2.800
2.850
19,987
+0.06(+2.15%)
Nov 27, 2023
2.880
2.970
2.755
2.790
21,051
-0.18(-6.06%)
Nov 24, 2023
2.720
2.990
2.690
2.970
8,145
+0.19(+6.83%)
Nov 22, 2023
2.740
2.780
2.700
2.780
9,790
-0.01(-0.18%)
Nov 21, 2023
2.870
2.870
2.651
2.785
17,898
-0.13(-4.62%)
Nov 20, 2023
2.260
3.070
2.166
2.920
95,175
+0.65(+28.63%)
Nov 17, 2023
2.280
2.420
2.180
2.270
26,842
-0.08(-3.40%)
Nov 16, 2023
2.260
2.380
2.232
2.350
10,640
-0.01(-0.42%)
Nov 15, 2023
2.010
2.370
2.010
2.360
26,588
+0.35(+17.41%)
Nov 14, 2023
2.000
2.190
2.000
2.010
60,473
-0.01(-0.25%)
Nov 13, 2023
2.000
2.040
2.000
2.015
10,677
+0.02(+0.75%)
Nov 10, 2023
2.000
2.355
2.000
2.000
17,736
+0.00(+0.00%)
Nov 09, 2023
2.180
2.235
2.000
2.000
11,546
-0.20(-9.09%)
Nov 08, 2023
2.300
2.409
2.200
2.200
21,356
-0.16(-6.78%)
Nov 07, 2023
2.280
2.410
2.280
2.360
11,746
+0.03(+1.29%)
Nov 06, 2023
2.250
2.440
2.250
2.330
19,761
+0.12(+5.43%)
Nov 03, 2023
2.200
2.260
2.140
2.210
16,370
+0.01(+0.45%)
Nov 02, 2023
2.040
2.200
2.040
2.200
11,782
+0.09(+4.27%)
Nov 01, 2023
2.180
2.180
2.029
2.110
9,198
-0.02(-0.94%)
Oct 31, 2023
2.100
2.190
2.064
2.130
16,510
+0.06(+2.90%)
Oct 30, 2023
2.030
2.110
1.980
2.070
13,086
+0.06(+2.99%)
Oct 27, 2023
1.970
2.100
1.970
2.010
15,196
+0.01(+0.50%)
Oct 26, 2023
2.050
2.050
1.950
2.000
21,907
-0.06(-2.91%)
Oct 25, 2023
2.150
2.195
2.030
2.060
24,495
-0.08(-3.74%)
Oct 24, 2023
2.110
2.285
2.054
2.140
17,827
-0.04(-1.83%)
Oct 23, 2023
2.250
2.320
2.160
2.180
28,212
-0.10(-4.39%)
Oct 20, 2023
2.350
2.370
2.267
2.280
17,931
-0.07(-2.98%)
Oct 19, 2023
2.400
2.470
2.350
2.350
10,359
-0.03(-1.47%)
Oct 18, 2023
2.490
2.490
2.380
2.385
13,766
-0.19(-7.20%)
Oct 17, 2023
2.670
2.790
2.537
2.570
23,515
-0.10(-3.75%)
Oct 16, 2023
2.460
2.740
2.331
2.670
32,632
+0.13(+5.12%)
Oct 13, 2023
2.740
2.740
2.470
2.540
7,885
-0.03(-1.17%)
Oct 12, 2023
2.700
2.700
2.354
2.570
33,908
-0.03(-1.15%)
Oct 11, 2023
2.730
2.856
2.600
2.600
17,488
-0.16(-5.80%)
Oct 10, 2023
2.620
2.815
2.613
2.760
14,417
+0.08(+2.99%)
Oct 09, 2023
2.880
2.880
2.670
2.680
10,441
-0.17(-5.80%)
Oct 06, 2023
2.740
2.870
2.610
2.845
36,258
+0.10(+3.45%)
Oct 05, 2023
2.710
2.870
2.690
2.750
26,765
-0.01(-0.36%)
Oct 04, 2023
2.850
2.856
2.600
2.760
17,871
-0.14(-4.82%)
Oct 03, 2023
2.940
2.960
2.861
2.900
9,882
-0.09(-3.01%)
Oct 02, 2023
2.970
3.030
2.900
2.990
9,644
-0.03(-0.99%)
Sep 29, 2023
2.950
3.020
2.860
3.020
12,456
+0.08(+2.72%)
Sep 28, 2023
3.040
3.065
2.940
2.940
10,299
-0.08(-2.65%)
Sep 27, 2023
2.930
3.145
2.930
3.020
19,276
+0.10(+3.42%)
Sep 26, 2023
2.790
2.960
2.790
2.920
12,953
+0.03(+1.04%)
Sep 25, 2023
2.850
2.990
2.890
2.890
19,330
-0.12(-3.99%)
Sep 22, 2023
3.100
3.120
2.940
3.010
19,974
-0.07(-2.27%)
Sep 21, 2023
3.250
3.250
3.000
3.080
15,445
-0.17(-5.23%)
Sep 20, 2023
3.280
3.345
3.250
3.250
18,119
-0.08(-2.40%)
Sep 19, 2023
3.420
3.420
3.297
3.330
10,496
-0.09(-2.63%)
Sep 18, 2023
3.440
3.471
3.340
3.420
11,817
+0.09(+2.70%)
Sep 15, 2023
3.560
3.670
3.330
3.330
100,785
-0.29(-8.01%)
Sep 14, 2023
3.610
3.700
3.520
3.620
14,805
+0.09(+2.55%)
Sep 13, 2023
3.570
3.720
3.530
3.530
5,667
-0.09(-2.49%)
Sep 12, 2023
3.590
3.720
3.590
3.620
21,800
-0.01(-0.28%)
Sep 11, 2023
3.570
3.727
3.530
3.630
15,540
+0.03(+0.83%)
Sep 08, 2023
3.640
3.655
3.540
3.600
15,829
-0.04(-1.10%)
Sep 07, 2023
3.750
3.750
3.640
3.640
9,173
-0.04(-1.09%)
Sep 06, 2023
3.820
3.820
3.620
3.680
10,232
-0.11(-2.90%)
Sep 05, 2023
3.860
3.860
3.730
3.790
11,105
+0.01(+0.26%)
Sep 01, 2023
3.790
3.870
3.670
3.780
17,175
-0.01(-0.26%)
Aug 31, 2023
3.800
3.955
3.760
3.790
17,084
+0.00(+0.00%)
Aug 30, 2023
3.870
3.945
3.790
3.790
8,525
-0.10(-2.57%)
Aug 29, 2023
3.850
3.915
3.751
3.890
16,071
+0.11(+2.91%)
Aug 28, 2023
3.980
4.030
3.740
3.780
49,544
-0.25(-6.20%)
Aug 25, 2023
3.890
4.030
3.841
4.030
13,530
+0.10(+2.54%)
Aug 24, 2023
3.740
3.930
3.740
3.930
23,397
+0.00(+0.00%)
Aug 23, 2023
3.800
3.930
3.761
3.930
22,130
+0.09(+2.34%)
Aug 22, 2023
3.740
3.840
3.736
3.840
13,992
+0.02(+0.52%)
Aug 21, 2023
3.720
3.820
3.669
3.820
9,381
+0.07(+1.87%)
Aug 18, 2023
3.600
3.760
3.520
3.750
18,616
+0.10(+2.74%)
Aug 17, 2023
3.500
3.670
3.500
3.650
26,013
-0.01(-0.27%)
Aug 16, 2023
3.730
3.750
3.510
3.660
31,635
-0.18(-4.69%)
Aug 15, 2023
3.840
3.850
3.700
3.840
26,813
-0.01(-0.26%)
Aug 14, 2023
4.040
4.040
3.850
3.850
25,906
-0.11(-2.78%)
Aug 11, 2023
3.990
4.060
3.946
3.960
17,693
-0.04(-1.00%)
Aug 10, 2023
4.010
4.073
3.950
4.000
17,575
-0.01(-0.25%)
Aug 09, 2023
4.100
4.199
4.010
4.010
8,914
-0.11(-2.67%)
Aug 08, 2023
4.310
4.310
4.093
4.120
17,705
-0.06(-1.44%)
Aug 07, 2023
4.220
4.280
4.100
4.180
9,543
-0.08(-1.88%)
Aug 04, 2023
4.240
4.350
4.100
4.260
36,630
+0.05(+1.19%)
Aug 03, 2023
4.150
4.240
4.125
4.210
19,064
+0.04(+0.96%)
Aug 02, 2023
4.110
4.170
4.047
4.170
18,334
+0.06(+1.46%)
Aug 01, 2023
4.050
4.200
4.010
4.110
33,895
+0.05(+1.23%)
Jul 31, 2023
4.030
4.120
4.000
4.060
15,007
+0.06(+1.50%)
Jul 28, 2023
4.120
4.120
3.970
4.000
18,311
+0.02(+0.50%)
Jul 27, 2023
4.150
4.150
3.970
3.980
15,044
-0.12(-2.93%)
Jul 26, 2023
4.040
4.230
3.960
4.100
19,580
+0.07(+1.74%)
Jul 25, 2023
4.150
4.171
3.930
4.030
31,475
-0.11(-2.66%)
Jul 24, 2023
4.260
4.270
4.060
4.140
15,401
-0.06(-1.43%)
Jul 21, 2023
4.140
4.280
4.140
4.200
26,546
+0.06(+1.45%)
Jul 20, 2023
4.060
4.150
3.980
4.140
17,599
+0.09(+2.22%)
Jul 19, 2023
3.960
4.050
3.960
4.050
15,519
+0.05(+1.25%)
Jul 18, 2023
4.040
4.050
3.962
4.000
18,585
+0.03(+0.76%)
Jul 17, 2023
3.940
4.002
3.921
3.970
14,909
+0.04(+1.02%)
Jul 14, 2023
3.950
4.020
3.900
3.930
11,525
-0.01(-0.25%)
Jul 13, 2023
3.950
4.050
3.900
3.940
26,848
+0.00(+0.00%)
Jul 12, 2023
3.960
3.980
3.910
3.940
9,463
+0.00(+0.00%)
Jul 11, 2023
3.980
3.990
3.920
3.940
12,351
-0.01(-0.25%)
Jul 10, 2023
3.970
4.090
3.930
3.950
34,726
-0.12(-2.95%)
Jul 07, 2023
4.010
4.270
4.000
4.070
15,927
+0.08(+2.01%)
Jul 06, 2023
4.110
4.160
3.990
3.990
13,915
-0.15(-3.62%)
Jul 05, 2023
4.200
4.320
4.065
4.140
16,567
-0.04(-0.96%)
Jul 03, 2023
4.080
4.280
4.079
4.180
14,523
+0.06(+1.46%)
Jun 30, 2023
4.200
4.340
4.130
4.120
51,834
+0.01(+0.24%)
Jun 29, 2023
3.920
4.110
3.850
4.110
28,069
+0.16(+4.05%)
Jun 28, 2023
4.000
4.010
3.830
3.950
30,122
-0.05(-1.25%)
Jun 27, 2023
3.950
4.000
3.911
4.000
14,971
+0.05(+1.27%)
Jun 26, 2023
3.940
4.000
3.850
3.950
17,743
-0.11(-2.71%)
Jun 23, 2023
3.920
4.060
3.800
4.060
40,335
+0.09(+2.40%)
Jun 22, 2023
3.910
4.000
3.895
3.965
17,884
+0.02(+0.63%)
Jun 21, 2023
3.920
3.970
3.841
3.940
21,291
+0.02(+0.51%)
Jun 20, 2023
3.800
3.970
3.800
3.920
36,960
+0.07(+1.82%)
Jun 16, 2023
3.850
3.990
3.800
3.850
87,428
+0.01(+0.26%)
Jun 15, 2023
3.800
3.960
3.780
3.840
24,710
+0.06(+1.59%)
Jun 14, 2023
3.830
3.927
3.742
3.780
54,186
+0.01(+0.27%)
Jun 13, 2023
4.080
4.080
3.730
3.770
71,707
-0.13(-3.33%)
Jun 12, 2023
4.000
4.010
3.890
3.900
24,031
-0.13(-3.23%)
Jun 09, 2023
4.040
4.134
3.980
4.030
31,717
+0.01(+0.25%)
Jun 08, 2023
4.010
4.067
3.986
4.020
19,286
+0.05(+1.26%)
Jun 07, 2023
4.430
4.430
3.960
3.970
73,249
-0.48(-10.79%)
Jun 06, 2023
4.320
4.500
4.320
4.450
17,260
+0.09(+2.06%)
Jun 05, 2023
4.440
4.492
4.300
4.360
13,456
-0.04(-0.91%)
Jun 02, 2023
4.020
4.430
4.020
4.400
24,007
+0.25(+6.02%)
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.