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
Viking Thera
(NQ:
VKTX
)
52.46
-0.27 (-0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2022
2.350
2.370
2.190
2.220
2,872,397
-0.11(-4.72%)
May 27, 2022
2.270
2.350
2.210
2.330
648,938
+0.06(+2.64%)
May 26, 2022
2.230
2.330
2.200
2.270
905,639
+0.04(+1.79%)
May 25, 2022
2.170
2.250
2.170
2.230
607,873
+0.05(+2.29%)
May 24, 2022
2.220
2.240
2.110
2.180
735,095
-0.07(-3.11%)
May 23, 2022
2.310
2.310
2.205
2.250
517,663
-0.03(-1.32%)
May 20, 2022
2.330
2.360
2.200
2.280
603,777
+0.01(+0.44%)
May 19, 2022
2.220
2.310
2.170
2.270
866,430
+0.04(+1.79%)
May 18, 2022
2.380
2.380
2.220
2.230
783,311
-0.17(-7.08%)
May 17, 2022
2.440
2.445
2.340
2.400
687,412
+0.06(+2.56%)
May 16, 2022
2.340
2.440
2.290
2.340
856,087
+0.01(+0.43%)
May 13, 2022
2.300
2.350
2.265
2.330
969,671
+0.06(+2.64%)
May 12, 2022
2.210
2.330
2.181
2.270
877,898
+0.05(+2.25%)
May 11, 2022
2.420
2.490
2.200
2.220
1,000,595
-0.23(-9.39%)
May 10, 2022
2.330
2.514
2.290
2.450
1,073,281
+0.21(+9.37%)
May 09, 2022
2.280
2.320
2.200
2.240
1,072,345
-0.09(-3.86%)
May 06, 2022
2.420
2.426
2.280
2.330
539,260
-0.10(-4.12%)
May 05, 2022
2.510
2.515
2.390
2.430
739,939
-0.12(-4.71%)
May 04, 2022
2.640
2.640
2.375
2.550
953,099
+0.04(+1.59%)
May 03, 2022
2.520
2.560
2.460
2.510
690,752
-0.02(-0.79%)
May 02, 2022
2.380
2.545
2.360
2.530
854,908
+0.15(+6.30%)
Apr 29, 2022
2.370
2.445
2.340
2.380
957,867
-0.04(-1.65%)
Apr 28, 2022
2.190
2.420
2.150
2.420
1,051,623
+0.22(+10.00%)
Apr 27, 2022
2.300
2.320
2.190
2.200
886,390
-0.09(-3.93%)
Apr 26, 2022
2.420
2.460
2.290
2.290
750,320
-0.17(-6.91%)
Apr 25, 2022
2.410
2.460
2.370
2.460
813,480
+0.06(+2.50%)
Apr 22, 2022
2.430
2.520
2.360
2.400
1,158,844
-0.06(-2.44%)
Apr 21, 2022
2.560
2.625
2.435
2.460
1,092,949
-0.08(-3.15%)
Apr 20, 2022
2.610
2.660
2.540
2.540
599,570
-0.06(-2.31%)
Apr 19, 2022
2.560
2.660
2.540
2.600
1,047,045
+0.03(+1.17%)
Apr 18, 2022
2.780
2.860
2.560
2.570
1,289,616
-0.19(-6.88%)
Apr 14, 2022
2.720
2.780
2.630
2.760
1,485,389
+0.03(+1.10%)
Apr 13, 2022
2.680
2.760
2.645
2.730
969,872
+0.05(+1.87%)
Apr 12, 2022
2.810
2.860
2.670
2.680
781,680
-0.06(-2.19%)
Apr 11, 2022
2.900
2.910
2.740
2.740
910,128
-0.16(-5.52%)
Apr 08, 2022
3.020
3.030
2.895
2.900
601,268
-0.10(-3.33%)
Apr 07, 2022
3.050
3.105
2.990
3.000
591,841
-0.05(-1.64%)
Apr 06, 2022
3.020
3.090
2.980
3.050
685,987
-0.01(-0.33%)
Apr 05, 2022
3.120
3.178
3.050
3.060
500,144
-0.09(-2.86%)
Apr 04, 2022
3.160
3.240
3.140
3.150
612,705
+0.02(+0.64%)
Apr 01, 2022
3.010
3.160
3.010
3.130
728,120
+0.13(+4.33%)
Mar 31, 2022
3.040
3.110
3.000
3.000
662,070
-0.05(-1.64%)
Mar 30, 2022
3.190
3.200
3.030
3.050
932,752
-0.13(-4.09%)
Mar 29, 2022
3.150
3.250
3.150
3.180
877,611
+0.07(+2.25%)
Mar 28, 2022
3.170
3.190
2.995
3.110
844,836
-0.03(-0.96%)
Mar 25, 2022
3.210
3.220
3.140
3.140
677,903
-0.06(-1.88%)
Mar 24, 2022
3.230
3.230
3.160
3.200
493,163
+0.01(+0.31%)
Mar 23, 2022
3.320
3.380
3.190
3.190
784,171
-0.14(-4.20%)
Mar 22, 2022
3.270
3.350
3.230
3.330
663,827
+0.08(+2.46%)
Mar 21, 2022
3.420
3.479
3.215
3.250
932,684
-0.12(-3.56%)
Mar 18, 2022
3.350
3.550
3.300
3.370
5,801,991
-0.01(-0.30%)
Mar 17, 2022
3.140
3.380
3.100
3.380
1,261,879
+0.23(+7.30%)
Mar 16, 2022
3.090
3.150
2.980
3.150
1,427,967
+0.12(+3.96%)
Mar 15, 2022
3.010
3.040
2.930
3.030
1,253,387
+0.02(+0.66%)
Mar 14, 2022
3.170
3.185
2.985
3.010
1,430,808
-0.17(-5.35%)
Mar 11, 2022
3.260
3.380
3.180
3.180
762,393
-0.13(-3.93%)
Mar 10, 2022
3.310
3.340
3.240
3.310
481,047
-0.03(-0.90%)
Mar 09, 2022
3.230
3.350
3.230
3.340
658,476
+0.17(+5.36%)
Mar 08, 2022
3.190
3.280
3.050
3.170
594,119
+0.06(+1.93%)
Mar 07, 2022
3.260
3.255
3.110
3.110
670,952
-0.07(-2.20%)
Mar 04, 2022
3.180
3.280
3.168
3.180
702,238
-0.04(-1.24%)
Mar 03, 2022
3.320
3.330
3.170
3.220
834,778
-0.09(-2.72%)
Mar 02, 2022
3.340
3.360
3.260
3.310
629,332
+0.03(+0.91%)
Mar 01, 2022
3.350
3.400
3.275
3.280
582,976
-0.07(-2.09%)
Feb 28, 2022
3.380
3.450
3.330
3.350
671,841
-0.08(-2.33%)
Feb 25, 2022
3.470
3.440
3.310
3.430
977,265
+0.00(+0.00%)
Feb 24, 2022
3.080
3.430
3.040
3.430
2,124,525
+0.22(+6.85%)
Feb 23, 2022
3.370
3.410
3.210
3.210
1,433,746
-0.15(-4.46%)
Feb 22, 2022
3.430
3.450
3.335
3.360
826,092
-0.04(-1.18%)
Feb 18, 2022
3.400
0
-0.11(-3.13%)
Feb 17, 2022
3.670
3.690
3.490
3.510
1,130,116
-0.22(-5.90%)
Feb 16, 2022
3.770
3.810
3.700
3.730
973,923
-0.05(-1.32%)
Feb 15, 2022
3.750
3.860
3.725
3.780
1,100,577
+0.03(+0.80%)
Feb 14, 2022
3.880
3.900
3.725
3.750
916,621
-0.13(-3.35%)
Feb 11, 2022
4.090
4.115
3.850
3.880
975,750
-0.17(-4.20%)
Feb 10, 2022
3.830
4.240
3.730
4.050
2,095,473
+0.32(+8.58%)
Feb 09, 2022
3.660
3.780
3.600
3.730
1,159,748
+0.14(+3.90%)
Feb 08, 2022
3.600
3.730
3.505
3.590
657,677
-0.04(-1.10%)
Feb 07, 2022
3.580
3.680
3.540
3.630
601,414
+0.08(+2.25%)
Feb 04, 2022
3.400
3.570
3.380
3.550
1,253,627
+0.12(+3.50%)
Feb 03, 2022
3.500
3.430
1,266,346
-0.14(-3.92%)
Feb 02, 2022
3.810
3.845
3.560
3.570
1,160,179
-0.26(-6.79%)
Feb 01, 2022
3.710
3.855
3.565
3.830
1,268,022
+0.12(+3.23%)
Jan 31, 2022
3.670
3.710
1,792,258
+0.13(+3.63%)
Jan 28, 2022
3.510
3.580
3.420
3.580
1,366,093
+0.06(+1.70%)
Jan 27, 2022
3.580
3.650
3.520
3.520
1,227,365
-0.01(-0.28%)
Jan 26, 2022
3.650
3.740
3.530
3.530
1,741,001
-0.02(-0.56%)
Jan 25, 2022
3.540
3.580
3.450
3.550
1,323,489
-0.01(-0.28%)
Jan 24, 2022
3.660
3.740
3.215
3.560
2,948,753
-0.25(-6.56%)
Jan 21, 2022
3.920
4.005
3.810
3.810
1,290,229
-0.14(-3.54%)
Jan 20, 2022
4.100
4.195
3.920
3.950
949,347
-0.07(-1.74%)
Jan 19, 2022
4.080
4.190
3.990
4.020
1,004,471
-0.02(-0.50%)
Jan 18, 2022
4.200
4.210
3.960
4.040
1,566,900
-0.20(-4.72%)
Jan 14, 2022
4.240
0
+0.11(+2.66%)
Jan 13, 2022
4.140
4.305
4.090
4.130
1,265,292
+0.03(+0.73%)
Jan 12, 2022
4.380
4.380
4.090
4.100
1,108,729
-0.29(-6.61%)
Jan 11, 2022
4.310
4.475
4.250
4.390
1,024,624
+0.13(+3.05%)
Jan 10, 2022
4.270
4.295
4.090
4.260
1,156,916
+0.06(+1.43%)
Jan 07, 2022
4.310
4.390
4.190
4.200
697,882
-0.09(-2.10%)
Jan 06, 2022
4.370
4.460
4.180
4.290
1,167,883
-0.05(-1.15%)
Jan 05, 2022
4.600
4.676
4.330
4.340
1,424,472
-0.28(-6.06%)
Jan 04, 2022
4.890
4.920
4.600
4.620
851,314
-0.26(-5.33%)
Jan 03, 2022
4.670
4.925
4.610
4.880
1,076,065
+0.28(+6.09%)
Dec 31, 2021
4.670
4.730
4.570
4.600
592,396
-0.04(-0.86%)
Dec 30, 2021
4.700
4.845
4.630
4.640
737,376
-0.07(-1.49%)
Dec 29, 2021
4.730
4.780
4.640
4.710
545,145
-0.02(-0.42%)
Dec 28, 2021
4.840
5.000
4.730
4.730
670,609
-0.14(-2.87%)
Dec 27, 2021
5.160
5.160
4.870
4.870
621,701
-0.31(-5.98%)
Dec 23, 2021
4.860
5.200
4.860
5.180
842,023
+0.32(+6.58%)
Dec 22, 2021
4.860
4.930
4.760
4.860
657,180
-0.02(-0.41%)
Dec 21, 2021
4.990
5.000
4.830
4.880
568,042
-0.07(-1.41%)
Dec 20, 2021
4.850
5.070
4.750
4.950
1,122,319
+0.04(+0.81%)
Dec 17, 2021
4.640
5.000
4.600
4.910
1,351,254
+0.26(+5.59%)
Dec 16, 2021
4.830
4.850
4.600
4.650
584,370
-0.18(-3.73%)
Dec 15, 2021
4.770
4.840
4.410
4.830
1,423,516
+0.09(+1.90%)
Dec 14, 2021
4.790
4.825
4.720
4.740
1,245,176
-0.12(-2.47%)
Dec 13, 2021
4.870
4.990
4.720
4.860
727,216
+0.01(+0.21%)
Dec 10, 2021
5.220
5.220
4.810
4.850
1,566,834
-0.35(-6.73%)
Dec 09, 2021
5.190
5.230
5.070
5.200
1,114,798
-0.02(-0.38%)
Dec 08, 2021
5.220
5.320
5.130
5.220
599,326
+0.00(+0.00%)
Dec 07, 2021
5.000
5.280
5.000
5.220
996,311
+0.25(+5.03%)
Dec 06, 2021
4.980
5.030
4.810
4.970
795,503
+0.06(+1.22%)
Dec 03, 2021
5.200
5.200
4.890
4.910
840,163
-0.28(-5.39%)
Dec 02, 2021
5.070
5.220
4.915
5.190
1,063,352
+0.17(+3.39%)
Dec 01, 2021
5.410
5.440
5.020
5.020
789,670
-0.29(-5.46%)
Nov 30, 2021
5.270
5.380
5.270
5.310
963,565
-0.01(-0.19%)
Nov 29, 2021
5.480
5.550
5.300
5.320
636,303
-0.06(-1.12%)
Nov 26, 2021
5.500
5.650
5.340
5.380
686,175
-0.29(-5.11%)
Nov 24, 2021
5.610
5.770
5.460
5.670
505,444
+0.08(+1.43%)
Nov 23, 2021
5.510
5.615
5.410
5.590
630,154
+0.09(+1.64%)
Nov 22, 2021
5.820
5.820
5.500
5.500
544,339
-0.14(-2.48%)
Nov 19, 2021
5.730
5.739
5.560
5.640
649,065
-0.09(-1.57%)
Nov 18, 2021
5.850
5.755
5.700
5.730
658,948
-0.06(-1.04%)
Nov 17, 2021
5.850
5.953
5.775
5.790
528,219
-0.09(-1.53%)
Nov 16, 2021
5.980
6.073
5.840
5.880
463,937
-0.13(-2.16%)
Nov 15, 2021
6.180
6.197
5.980
6.010
391,581
-0.14(-2.28%)
Nov 12, 2021
6.250
6.275
6.070
6.150
513,311
-0.09(-1.44%)
Nov 11, 2021
6.230
6.380
6.200
6.240
351,657
+0.04(+0.65%)
Nov 10, 2021
6.510
6.200
615,773
-0.35(-5.34%)
Nov 09, 2021
6.560
6.645
6.453
6.550
414,789
-0.01(-0.15%)
Nov 08, 2021
6.560
6.630
6.380
6.560
995,104
+0.03(+0.46%)
Nov 05, 2021
6.800
6.875
6.430
6.530
791,550
-0.19(-2.83%)
Nov 04, 2021
6.680
7.045
6.410
6.720
1,222,365
+0.14(+2.13%)
Nov 03, 2021
6.360
6.620
6.270
6.580
820,566
+0.21(+3.30%)
Nov 02, 2021
6.100
6.380
6.000
6.370
606,124
+0.23(+3.75%)
Nov 01, 2021
5.850
6.140
5.845
6.140
793,087
+0.32(+5.50%)
Oct 29, 2021
5.990
6.010
5.820
5.820
356,685
-0.15(-2.51%)
Oct 28, 2021
5.800
5.990
5.720
5.970
493,190
+0.13(+2.23%)
Oct 27, 2021
5.820
5.900
5.630
5.840
1,071,025
-0.01(-0.17%)
Oct 26, 2021
5.910
5.850
682,255
+0.15(+2.63%)
Oct 25, 2021
5.760
5.790
5.600
5.700
671,039
-0.06(-1.04%)
Oct 22, 2021
5.700
5.760
5.580
5.760
511,439
+0.06(+1.05%)
Oct 21, 2021
5.810
5.839
5.680
5.700
441,633
-0.11(-1.89%)
Oct 20, 2021
5.840
5.855
5.780
5.810
450,883
-0.03(-0.51%)
Oct 19, 2021
5.910
5.910
5.820
5.840
365,811
-0.02(-0.34%)
Oct 18, 2021
6.020
6.030
5.820
5.860
598,554
-0.15(-2.50%)
Oct 15, 2021
6.190
6.190
6.000
6.010
367,850
-0.14(-2.28%)
Oct 14, 2021
6.240
6.265
6.090
6.150
407,609
-0.03(-0.49%)
Oct 13, 2021
6.170
6.247
6.101
6.180
324,440
+0.02(+0.32%)
Oct 12, 2021
6.030
6.215
6.020
6.160
336,291
+0.17(+2.84%)
Oct 11, 2021
5.990
6.110
5.940
5.990
338,167
-0.03(-0.50%)
Oct 08, 2021
6.070
6.090
5.965
6.020
657,331
-0.07(-1.15%)
Oct 07, 2021
5.950
6.115
5.929
6.090
285,007
+0.17(+2.87%)
Oct 06, 2021
5.910
6.010
5.895
5.920
402,665
-0.07(-1.17%)
Oct 05, 2021
6.030
6.120
5.890
5.990
609,668
-0.07(-1.16%)
Oct 04, 2021
6.100
6.150
6.020
6.060
406,666
-0.08(-1.30%)
Oct 01, 2021
6.260
6.330
6.095
6.140
970,654
-0.14(-2.23%)
Sep 30, 2021
6.410
6.450
6.260
6.280
528,346
-0.10(-1.57%)
Sep 29, 2021
6.520
6.620
6.360
6.380
540,453
-0.12(-1.85%)
Sep 28, 2021
6.620
6.630
6.480
6.500
480,925
-0.17(-2.55%)
Sep 27, 2021
6.490
6.740
6.470
6.670
547,769
+0.19(+2.93%)
Sep 24, 2021
6.480
6.695
6.440
6.480
507,114
-0.06(-0.92%)
Sep 23, 2021
6.550
6.555
6.410
6.540
287,685
+0.10(+1.55%)
Sep 22, 2021
6.480
6.560
6.400
6.440
406,700
-0.01(-0.16%)
Sep 21, 2021
6.390
6.510
6.390
6.450
305,733
+0.10(+1.57%)
Sep 20, 2021
6.460
6.620
6.270
6.350
604,229
-0.34(-5.08%)
Sep 17, 2021
6.580
6.910
6.500
6.690
2,212,258
+0.12(+1.83%)
Sep 16, 2021
6.490
6.605
6.365
6.570
438,891
+0.08(+1.23%)
Sep 15, 2021
6.350
6.520
6.320
6.490
501,497
+0.13(+2.04%)
Sep 14, 2021
6.630
6.700
6.350
6.360
606,045
-0.28(-4.22%)
Sep 13, 2021
6.640
6.770
6.488
6.640
672,039
+0.04(+0.61%)
Sep 10, 2021
6.670
6.670
6.530
6.600
520,256
-0.05(-0.75%)
Sep 09, 2021
6.600
6.800
6.540
6.650
402,725
+0.05(+0.76%)
Sep 08, 2021
6.550
6.680
6.440
6.600
493,274
+0.04(+0.61%)
Sep 07, 2021
6.810
6.859
6.520
6.560
783,746
-0.24(-3.53%)
Sep 03, 2021
6.900
6.970
6.700
6.800
966,496
-0.24(-3.41%)
Sep 02, 2021
7.090
7.200
6.980
7.040
823,701
+0.04(+0.57%)
Sep 01, 2021
6.640
7.070
6.630
7.000
1,258,286
+0.39(+5.90%)
Aug 31, 2021
6.500
6.650
6.462
6.610
663,342
+0.07(+1.07%)
Aug 30, 2021
6.400
6.770
6.390
6.540
1,437,754
+0.31(+4.98%)
Aug 27, 2021
6.040
6.250
6.020
6.230
696,588
+0.19(+3.15%)
Aug 26, 2021
6.040
6.220
6.020
6.040
452,438
-0.02(-0.33%)
Aug 25, 2021
5.920
6.150
5.860
6.060
716,001
+0.14(+2.36%)
Aug 24, 2021
5.970
5.970
5.838
5.920
503,140
-0.03(-0.50%)
Aug 23, 2021
5.800
5.985
5.758
5.950
837,944
+0.15(+2.59%)
Aug 20, 2021
5.530
5.845
5.520
5.800
693,392
+0.22(+3.94%)
Aug 19, 2021
5.700
5.825
5.560
5.580
674,938
-0.13(-2.28%)
Aug 18, 2021
5.830
5.940
5.710
5.710
522,688
-0.14(-2.39%)
Aug 17, 2021
5.690
5.850
5.615
5.850
520,163
+0.14(+2.45%)
Aug 16, 2021
5.870
5.890
5.710
5.710
696,219
-0.20(-3.38%)
Aug 13, 2021
5.950
6.020
5.890
5.910
475,142
-0.10(-1.66%)
Aug 12, 2021
5.970
6.050
5.920
6.010
550,799
+0.04(+0.67%)
Aug 11, 2021
5.860
5.980
5.750
5.970
465,590
+0.11(+1.88%)
Aug 10, 2021
5.960
5.990
5.813
5.860
417,713
-0.04(-0.68%)
Aug 09, 2021
6.110
6.110
5.890
5.900
677,883
-0.22(-3.59%)
Aug 06, 2021
6.130
6.140
5.960
6.120
750,260
-0.03(-0.49%)
Aug 05, 2021
5.850
6.150
5.790
6.150
821,848
+0.30(+5.13%)
Aug 04, 2021
5.920
6.060
5.825
5.850
503,717
-0.12(-2.01%)
Aug 03, 2021
6.120
6.120
5.902
5.970
569,329
-0.09(-1.49%)
Aug 02, 2021
6.210
6.210
6.030
6.060
543,793
-0.09(-1.46%)
Jul 30, 2021
6.050
6.270
6.050
6.150
526,092
+0.09(+1.49%)
Jul 29, 2021
5.980
6.380
5.860
6.060
835,907
+0.20(+3.41%)
Jul 28, 2021
5.680
5.910
5.660
5.860
503,243
+0.17(+2.99%)
Jul 27, 2021
5.620
5.840
5.470
5.690
798,207
+0.06(+1.07%)
Jul 26, 2021
5.815
5.815
5.610
5.630
623,162
-0.14(-2.43%)
Jul 23, 2021
5.920
5.930
5.760
5.770
588,221
-0.10(-1.70%)
Jul 22, 2021
5.860
6.025
5.770
5.870
517,907
-0.03(-0.51%)
Jul 21, 2021
5.840
5.957
5.810
5.900
399,733
+0.05(+0.85%)
Jul 20, 2021
5.800
5.900
5.750
5.850
625,303
+0.04(+0.69%)
Jul 19, 2021
5.790
5.955
5.710
5.810
563,884
-0.03(-0.51%)
Jul 16, 2021
5.970
6.060
5.790
5.840
438,246
+0.00(+0.00%)
Jul 15, 2021
5.850
5.890
5.740
5.840
570,265
-0.03(-0.51%)
Jul 14, 2021
5.950
6.090
5.810
5.870
786,400
-0.02(-0.34%)
Jul 13, 2021
6.170
6.170
5.890
5.890
839,722
-0.35(-5.61%)
Jul 12, 2021
6.190
6.290
6.155
6.240
696,178
+0.07(+1.13%)
Jul 09, 2021
6.220
6.230
6.090
6.170
547,436
-0.02(-0.32%)
Jul 08, 2021
5.960
6.260
5.770
6.190
684,401
+0.05(+0.81%)
Jul 07, 2021
6.130
6.150
5.950
6.140
951,650
-0.03(-0.49%)
Jul 06, 2021
6.170
6.200
6.030
6.170
442,546
-0.02(-0.32%)
Jul 02, 2021
6.270
6.290
6.111
6.190
465,536
-0.14(-2.21%)
Jul 01, 2021
6.050
6.330
6.050
6.330
811,217
+0.34(+5.68%)
Jun 30, 2021
6.140
6.190
5.950
5.990
904,236
-0.17(-2.76%)
Jun 29, 2021
6.500
6.530
6.160
6.160
919,885
-0.25(-3.90%)
Jun 28, 2021
6.780
6.780
6.360
6.410
1,154,520
-0.32(-4.75%)
Jun 25, 2021
6.390
6.760
6.290
6.730
2,194,110
+0.35(+5.49%)
Jun 24, 2021
6.150
6.380
6.150
6.380
756,959
+0.27(+4.42%)
Jun 23, 2021
6.070
6.170
6.033
6.110
550,859
+0.04(+0.66%)
Jun 22, 2021
6.180
6.238
5.985
6.070
702,162
-0.15(-2.41%)
Jun 21, 2021
6.200
6.260
6.140
6.220
671,240
+0.08(+1.30%)
Jun 18, 2021
6.380
6.420
6.050
6.140
4,292,860
-0.26(-4.06%)
Jun 17, 2021
6.100
6.450
6.072
6.400
1,821,009
+0.32(+5.26%)
Jun 16, 2021
5.960
6.080
5.860
6.080
819,653
+0.05(+0.83%)
Jun 15, 2021
6.080
6.080
5.840
6.030
943,138
-0.05(-0.82%)
Jun 14, 2021
6.060
6.190
6.050
6.080
1,238,288
+0.00(+0.00%)
Jun 11, 2021
5.970
6.420
5.955
6.080
2,107,334
+0.46(+8.19%)
Jun 10, 2021
5.590
5.700
5.530
5.620
623,885
+0.03(+0.54%)
Jun 09, 2021
5.650
5.740
5.550
5.590
687,698
-0.01(-0.18%)
Jun 08, 2021
5.550
5.620
5.420
5.600
773,596
+0.10(+1.82%)
Jun 07, 2021
5.240
5.560
5.240
5.500
1,289,417
+0.24(+4.56%)
Jun 04, 2021
5.300
5.320
5.200
5.260
530,830
-0.01(-0.19%)
Jun 03, 2021
5.150
5.300
5.120
5.270
675,418
+0.07(+1.35%)
Jun 02, 2021
5.310
5.380
5.150
5.200
1,238,528
-0.09(-1.70%)
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.