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
I-Mab ADR
(NQ:
IMAB
)
1.850
-0.010 (-0.54%)
Streaming Delayed Price
Updated: 3:23 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, 2024
1.740
1.750
1.660
1.660
159,223
-0.08(-4.60%)
May 30, 2024
1.790
1.790
1.730
1.740
48,580
-0.03(-1.69%)
May 29, 2024
1.740
1.780
1.740
1.770
89,807
+0.03(+1.72%)
May 28, 2024
1.730
1.760
1.730
1.740
178,328
-0.01(-0.57%)
May 24, 2024
1.740
1.769
1.740
1.750
140,236
+0.00(+0.00%)
May 23, 2024
1.760
1.775
1.740
1.750
109,254
-0.01(-0.57%)
May 22, 2024
1.770
1.800
1.748
1.760
115,999
+0.00(+0.00%)
May 21, 2024
1.750
1.770
1.740
1.760
108,320
+0.01(+0.28%)
May 20, 2024
1.750
1.780
1.743
1.755
147,096
+0.00(+0.29%)
May 17, 2024
1.750
1.770
1.740
1.750
271,983
-0.02(-1.13%)
May 16, 2024
1.830
1.835
1.728
1.770
384,179
-0.05(-2.75%)
May 15, 2024
1.870
1.910
1.820
1.820
159,149
-0.03(-1.62%)
May 14, 2024
1.790
1.870
1.790
1.850
148,994
+0.04(+2.21%)
May 13, 2024
1.790
1.871
1.785
1.810
156,316
+0.03(+1.69%)
May 10, 2024
1.800
1.800
1.770
1.780
69,573
-0.03(-1.66%)
May 09, 2024
1.780
1.830
1.780
1.810
64,655
+0.02(+1.12%)
May 08, 2024
1.810
1.860
1.780
1.790
96,266
-0.03(-1.65%)
May 07, 2024
1.790
1.900
1.776
1.820
178,985
+0.03(+1.68%)
May 06, 2024
1.820
1.820
1.760
1.790
69,775
+0.03(+1.70%)
May 03, 2024
1.810
1.830
1.760
1.760
126,493
-0.00(-0.28%)
May 02, 2024
1.790
1.790
1.760
1.765
96,975
+0.00(+0.00%)
May 01, 2024
1.770
1.815
1.730
1.765
119,766
-0.01(-0.28%)
Apr 30, 2024
1.790
1.810
1.761
1.770
147,654
-0.03(-1.67%)
Apr 29, 2024
1.800
1.840
1.800
1.800
224,277
+0.00(+0.00%)
Apr 26, 2024
1.810
1.830
1.800
1.800
88,595
-0.01(-0.55%)
Apr 25, 2024
1.800
1.810
1.780
1.810
283,718
+0.00(+0.00%)
Apr 24, 2024
1.810
1.820
1.795
1.810
109,542
+0.01(+0.56%)
Apr 23, 2024
1.800
1.830
1.795
1.800
204,961
+0.00(+0.00%)
Apr 22, 2024
1.810
1.811
1.790
1.800
143,848
+0.00(+0.00%)
Apr 19, 2024
1.800
1.850
1.790
1.800
335,382
+0.00(+0.00%)
Apr 18, 2024
1.800
1.830
1.785
1.800
137,472
-0.01(-0.55%)
Apr 17, 2024
1.800
1.860
1.790
1.810
389,710
+0.02(+1.12%)
Apr 16, 2024
1.800
1.830
1.780
1.790
235,411
-0.01(-0.56%)
Apr 15, 2024
1.810
1.832
1.790
1.800
404,065
-0.01(-0.55%)
Apr 12, 2024
1.800
1.840
1.780
1.810
264,153
+0.00(+0.00%)
Apr 11, 2024
1.810
1.830
1.790
1.810
124,179
-0.01(-0.55%)
Apr 10, 2024
1.800
1.830
1.770
1.820
222,750
+0.02(+1.11%)
Apr 09, 2024
1.800
1.825
1.785
1.800
130,498
-0.01(-0.55%)
Apr 08, 2024
1.870
1.870
1.785
1.810
215,151
-0.02(-1.09%)
Apr 05, 2024
1.790
1.830
1.760
1.830
225,897
+0.03(+1.67%)
Apr 04, 2024
1.850
1.870
1.790
1.800
298,055
-0.03(-1.64%)
Apr 03, 2024
1.820
1.839
1.770
1.830
185,262
+0.01(+0.55%)
Apr 02, 2024
1.820
1.850
1.755
1.820
242,772
+0.01(+0.55%)
Apr 01, 2024
1.870
1.870
1.800
1.810
160,221
-0.05(-2.69%)
Mar 28, 2024
1.850
1.900
1.842
1.860
193,671
-0.01(-0.53%)
Mar 27, 2024
1.850
1.880
1.790
1.870
486,976
+0.03(+1.63%)
Mar 26, 2024
1.860
1.970
1.840
1.840
513,969
-0.02(-1.08%)
Mar 25, 2024
1.860
1.940
1.850
1.860
212,952
-0.01(-0.53%)
Mar 22, 2024
1.810
1.900
1.780
1.870
393,077
+0.06(+3.31%)
Mar 21, 2024
1.910
1.910
1.795
1.810
332,854
-0.09(-4.74%)
Mar 20, 2024
1.800
1.900
1.771
1.900
310,763
+0.08(+4.40%)
Mar 19, 2024
1.800
1.860
1.751
1.820
214,520
+0.01(+0.55%)
Mar 18, 2024
1.740
1.851
1.730
1.810
341,933
-0.05(-2.69%)
Mar 15, 2024
1.700
1.860
1.700
1.860
380,433
+0.06(+3.33%)
Mar 14, 2024
1.810
1.820
1.770
1.800
606,205
-0.04(-2.17%)
Mar 13, 2024
1.890
1.940
1.820
1.840
300,655
+0.01(+0.55%)
Mar 12, 2024
1.830
1.830
1.750
1.830
252,485
+0.02(+1.10%)
Mar 11, 2024
1.880
1.939
1.810
1.810
323,938
-0.04(-2.16%)
Mar 08, 2024
1.740
1.850
1.730
1.850
493,342
+0.13(+7.56%)
Mar 07, 2024
1.700
1.770
1.650
1.720
304,853
-0.01(-0.58%)
Mar 06, 2024
1.730
1.750
1.659
1.730
180,978
+0.04(+2.37%)
Mar 05, 2024
1.700
1.750
1.630
1.690
210,330
-0.02(-1.17%)
Mar 04, 2024
1.820
1.823
1.679
1.710
398,831
-0.08(-4.47%)
Mar 01, 2024
1.810
1.880
1.770
1.790
234,783
+0.01(+0.56%)
Feb 29, 2024
1.890
1.910
1.760
1.780
205,552
-0.07(-3.78%)
Feb 28, 2024
1.820
1.925
1.802
1.850
413,865
+0.00(+0.00%)
Feb 27, 2024
1.760
1.896
1.750
1.850
526,615
+0.11(+6.32%)
Feb 26, 2024
1.660
1.750
1.615
1.740
575,221
+0.10(+6.10%)
Feb 23, 2024
1.580
1.660
1.510
1.640
360,298
+0.07(+4.46%)
Feb 22, 2024
1.600
1.645
1.550
1.570
307,328
-0.03(-1.88%)
Feb 21, 2024
1.650
1.700
1.590
1.600
323,684
-0.04(-2.44%)
Feb 20, 2024
1.730
1.730
1.630
1.640
317,606
-0.07(-4.09%)
Feb 16, 2024
1.740
1.790
1.690
1.710
297,790
-0.06(-3.39%)
Feb 15, 2024
1.760
1.815
1.720
1.770
432,376
+0.08(+4.73%)
Feb 14, 2024
1.690
1.760
1.645
1.690
451,036
+0.04(+2.42%)
Feb 13, 2024
1.780
1.780
1.640
1.650
640,429
-0.15(-8.33%)
Feb 12, 2024
1.740
1.820
1.700
1.800
467,439
+0.07(+4.05%)
Feb 09, 2024
1.780
1.850
1.700
1.730
604,899
-0.06(-3.35%)
Feb 08, 2024
1.850
1.960
1.760
1.790
1,770,416
-0.21(-10.50%)
Feb 07, 2024
2.060
2.080
1.840
2.000
922,921
-0.01(-0.50%)
Feb 06, 2024
1.740
2.040
1.690
2.010
846,920
+0.29(+16.86%)
Feb 05, 2024
1.800
1.810
1.670
1.720
407,732
-0.08(-4.44%)
Feb 02, 2024
1.780
1.820
1.650
1.800
406,116
-0.02(-1.10%)
Feb 01, 2024
1.810
1.860
1.731
1.820
383,949
+0.05(+2.82%)
Jan 31, 2024
1.850
1.880
1.760
1.770
201,092
-0.06(-3.28%)
Jan 30, 2024
1.990
1.990
1.795
1.830
373,741
-0.15(-7.58%)
Jan 29, 2024
1.820
1.990
1.750
1.980
532,870
+0.18(+10.00%)
Jan 26, 2024
1.830
1.835
1.751
1.800
318,956
-0.01(-0.55%)
Jan 25, 2024
1.960
1.960
1.760
1.810
530,875
-0.09(-4.74%)
Jan 24, 2024
1.810
1.950
1.730
1.900
642,053
+0.15(+8.88%)
Jan 23, 2024
1.710
1.820
1.682
1.745
515,924
+0.08(+4.49%)
Jan 22, 2024
1.550
1.695
1.501
1.670
606,800
+0.13(+8.44%)
Jan 19, 2024
1.630
1.630
1.480
1.540
571,044
-0.07(-4.64%)
Jan 18, 2024
1.710
1.710
1.600
1.615
423,149
-0.07(-4.15%)
Jan 17, 2024
1.840
1.840
1.640
1.685
565,945
-0.18(-9.41%)
Jan 16, 2024
2.010
2.020
1.780
1.860
416,708
-0.19(-9.27%)
Jan 12, 2024
2.100
2.145
2.030
2.050
203,682
-0.02(-0.97%)
Jan 11, 2024
2.190
2.210
2.010
2.070
806,589
-0.16(-7.17%)
Jan 10, 2024
2.240
2.310
2.210
2.230
375,955
-0.01(-0.45%)
Jan 09, 2024
2.360
2.360
2.200
2.240
629,588
-0.13(-5.49%)
Jan 08, 2024
2.090
2.380
2.011
2.370
1,421,010
+0.24(+11.27%)
Jan 05, 2024
2.090
2.175
2.070
2.130
396,727
+0.01(+0.47%)
Jan 04, 2024
2.160
2.330
2.030
2.120
927,674
-0.19(-8.23%)
Jan 03, 2024
2.400
2.536
1.990
2.310
1,634,180
+0.06(+2.67%)
Jan 02, 2024
1.860
2.360
1.820
2.250
2,853,381
+0.35(+18.42%)
Dec 29, 2023
1.860
1.910
1.720
1.900
885,446
+0.07(+3.83%)
Dec 28, 2023
1.610
1.890
1.600
1.830
1,042,765
+0.22(+13.66%)
Dec 27, 2023
1.590
1.655
1.560
1.610
454,427
+0.02(+1.26%)
Dec 26, 2023
1.550
1.615
1.520
1.590
371,749
+0.04(+2.58%)
Dec 22, 2023
1.530
1.640
1.530
1.550
460,879
-0.01(-0.64%)
Dec 21, 2023
1.550
1.605
1.520
1.560
465,972
+0.05(+3.31%)
Dec 20, 2023
1.520
1.650
1.460
1.510
774,188
-0.05(-3.21%)
Dec 19, 2023
1.430
1.575
1.420
1.560
497,517
+0.14(+9.47%)
Dec 18, 2023
1.430
1.550
1.361
1.425
683,908
+0.04(+2.52%)
Dec 15, 2023
1.510
1.570
1.390
1.390
1,134,007
-0.13(-8.55%)
Dec 14, 2023
1.580
1.650
1.500
1.520
523,239
+0.01(+0.66%)
Dec 13, 2023
1.450
1.540
1.390
1.510
493,708
+0.04(+2.72%)
Dec 12, 2023
1.480
1.480
1.410
1.470
166,483
+0.00(+0.00%)
Dec 11, 2023
1.500
1.510
1.430
1.470
153,213
-0.03(-2.00%)
Dec 08, 2023
1.560
1.560
1.480
1.500
238,257
-0.06(-3.85%)
Dec 07, 2023
1.540
1.590
1.490
1.560
271,736
+0.05(+3.31%)
Dec 06, 2023
1.520
1.590
1.450
1.510
303,270
+0.01(+0.67%)
Dec 05, 2023
1.500
1.550
1.460
1.500
337,272
-0.03(-1.96%)
Dec 04, 2023
1.580
1.650
1.500
1.530
478,283
-0.10(-6.13%)
Dec 01, 2023
1.570
1.650
1.540
1.630
442,893
+0.07(+4.49%)
Nov 30, 2023
1.560
1.620
1.520
1.560
376,377
+0.02(+1.30%)
Nov 29, 2023
1.540
1.625
1.530
1.540
406,588
-0.01(-0.65%)
Nov 28, 2023
1.520
1.570
1.480
1.550
320,765
+0.02(+1.31%)
Nov 27, 2023
1.550
1.610
1.490
1.530
388,264
-0.07(-4.38%)
Nov 24, 2023
1.510
1.659
1.510
1.600
187,665
+0.10(+6.67%)
Nov 22, 2023
1.520
1.550
1.480
1.500
193,492
-0.02(-1.32%)
Nov 21, 2023
1.570
1.580
1.480
1.520
213,350
-0.05(-3.18%)
Nov 20, 2023
1.660
1.690
1.539
1.570
441,423
-0.08(-4.85%)
Nov 17, 2023
1.620
1.650
1.570
1.650
282,256
+0.03(+1.85%)
Nov 16, 2023
1.680
1.680
1.550
1.620
561,788
-0.10(-5.81%)
Nov 15, 2023
1.670
1.810
1.660
1.720
704,686
+0.02(+1.18%)
Nov 14, 2023
1.720
1.740
1.631
1.700
509,617
+0.06(+3.66%)
Nov 13, 2023
1.570
1.670
1.460
1.640
704,753
+0.07(+4.46%)
Nov 10, 2023
1.470
1.570
1.450
1.570
513,724
+0.10(+6.80%)
Nov 09, 2023
1.580
1.610
1.440
1.470
623,809
-0.11(-6.96%)
Nov 08, 2023
1.620
1.675
1.490
1.580
1,785,673
-0.03(-1.86%)
Nov 07, 2023
1.730
1.730
1.600
1.610
1,122,449
-0.13(-7.47%)
Nov 06, 2023
1.860
1.890
1.700
1.740
857,808
-0.09(-4.92%)
Nov 03, 2023
1.710
1.845
1.700
1.830
1,283,697
+0.16(+9.58%)
Nov 02, 2023
1.540
1.685
1.480
1.670
1,352,753
+0.14(+9.15%)
Nov 01, 2023
1.360
1.540
1.360
1.530
720,998
+0.10(+6.99%)
Oct 31, 2023
1.330
1.450
1.300
1.430
1,063,974
+0.14(+10.85%)
Oct 30, 2023
1.260
1.330
1.220
1.290
381,635
+0.07(+5.74%)
Oct 27, 2023
1.310
1.310
1.210
1.220
1,060,372
-0.06(-4.69%)
Oct 26, 2023
1.210
1.300
1.200
1.280
540,866
+0.07(+5.79%)
Oct 25, 2023
1.250
1.270
1.200
1.210
500,067
-0.05(-3.97%)
Oct 24, 2023
1.250
1.300
1.240
1.260
416,592
+0.03(+2.44%)
Oct 23, 2023
1.310
1.310
1.220
1.230
356,295
-0.04(-3.15%)
Oct 20, 2023
1.300
1.305
1.260
1.270
210,271
-0.03(-2.68%)
Oct 19, 2023
1.310
1.350
1.270
1.305
308,792
-0.02(-1.14%)
Oct 18, 2023
1.340
1.390
1.290
1.320
443,642
-0.07(-5.04%)
Oct 17, 2023
1.300
1.429
1.260
1.390
971,868
+0.09(+6.92%)
Oct 16, 2023
1.340
1.370
1.270
1.300
523,004
-0.04(-2.99%)
Oct 13, 2023
1.320
1.395
1.300
1.340
483,461
+0.00(+0.00%)
Oct 12, 2023
1.430
1.450
1.320
1.340
712,979
-0.11(-7.59%)
Oct 11, 2023
1.530
1.580
1.430
1.450
610,448
-0.05(-3.33%)
Oct 10, 2023
1.400
1.520
1.400
1.500
1,173,212
+0.09(+6.38%)
Oct 09, 2023
1.450
1.460
1.330
1.410
304,072
-0.05(-3.42%)
Oct 06, 2023
1.390
1.510
1.375
1.460
908,005
+0.07(+5.04%)
Oct 05, 2023
1.290
1.415
1.290
1.390
391,435
+0.08(+6.11%)
Oct 04, 2023
1.340
1.340
1.230
1.310
591,693
+0.03(+2.34%)
Oct 03, 2023
1.270
1.300
1.230
1.280
577,317
-0.02(-1.54%)
Oct 02, 2023
1.350
1.350
1.280
1.300
489,473
-0.02(-1.52%)
Sep 29, 2023
1.290
1.360
1.230
1.320
851,314
+0.05(+3.94%)
Sep 28, 2023
1.200
1.280
1.190
1.270
443,984
+0.04(+3.25%)
Sep 27, 2023
1.260
1.290
1.230
1.230
545,886
-0.01(-0.81%)
Sep 26, 2023
1.270
1.360
1.225
1.240
1,403,677
-0.04(-3.13%)
Sep 25, 2023
1.210
1.280
1.220
1.280
550,586
+0.08(+6.67%)
Sep 22, 2023
1.230
1.290
1.190
1.200
665,763
+0.02(+1.69%)
Sep 21, 2023
1.250
1.250
1.180
1.180
958,913
-0.07(-5.60%)
Sep 20, 2023
1.340
1.360
1.240
1.250
951,287
-0.09(-6.72%)
Sep 19, 2023
1.330
1.375
1.291
1.340
883,131
+0.02(+1.52%)
Sep 18, 2023
1.330
1.340
1.250
1.320
1,073,548
-0.02(-1.49%)
Sep 15, 2023
1.400
1.500
1.310
1.340
3,104,265
-0.05(-3.94%)
Sep 14, 2023
1.170
1.430
1.170
1.395
2,129,257
-0.09(-6.38%)
Sep 13, 2023
1.570
1.570
1.470
1.490
870,085
-0.10(-6.29%)
Sep 12, 2023
1.530
1.650
1.500
1.590
1,101,905
+0.06(+3.92%)
Sep 11, 2023
1.680
1.680
1.530
1.530
672,790
-0.09(-5.56%)
Sep 08, 2023
1.690
1.740
1.590
1.620
846,236
-0.07(-4.14%)
Sep 07, 2023
1.750
1.760
1.660
1.690
706,587
-0.08(-4.79%)
Sep 06, 2023
1.820
1.820
1.750
1.775
388,613
-0.02(-0.84%)
Sep 05, 2023
1.940
2.060
1.770
1.790
1,556,018
-0.15(-7.73%)
Sep 01, 2023
1.930
2.018
1.860
1.940
628,142
+0.04(+2.11%)
Aug 31, 2023
2.000
2.080
1.890
1.900
2,228,729
-0.06(-3.06%)
Aug 30, 2023
1.900
1.990
1.780
1.960
742,626
+0.07(+3.70%)
Aug 29, 2023
1.820
1.890
1.780
1.890
936,118
+0.08(+4.42%)
Aug 28, 2023
1.910
1.930
1.800
1.810
529,795
-0.07(-3.72%)
Aug 25, 2023
1.900
1.920
1.850
1.880
339,094
-0.01(-0.53%)
Aug 24, 2023
1.960
1.960
1.880
1.890
602,975
-0.07(-3.57%)
Aug 23, 2023
2.000
2.050
1.940
1.960
459,419
-0.02(-0.76%)
Aug 22, 2023
1.920
1.990
1.780
1.975
763,083
+0.07(+3.67%)
Aug 21, 2023
2.060
2.100
1.900
1.905
748,727
-0.20(-9.29%)
Aug 18, 2023
2.290
2.300
2.060
2.100
951,646
-0.20(-8.70%)
Aug 17, 2023
2.510
2.510
2.240
2.300
618,462
-0.07(-2.95%)
Aug 16, 2023
2.380
2.429
2.291
2.370
459,363
-0.02(-0.84%)
Aug 15, 2023
2.530
2.550
2.360
2.390
459,158
-0.16(-6.27%)
Aug 14, 2023
2.530
2.580
2.420
2.550
252,352
+0.01(+0.39%)
Aug 11, 2023
2.510
2.595
2.440
2.540
565,329
-0.01(-0.39%)
Aug 10, 2023
2.580
2.622
2.521
2.550
226,719
-0.01(-0.39%)
Aug 09, 2023
2.510
2.560
2.440
2.560
241,569
+0.06(+2.40%)
Aug 08, 2023
2.550
2.550
2.460
2.500
347,621
-0.08(-3.10%)
Aug 07, 2023
2.730
2.730
2.560
2.580
556,096
-0.11(-4.09%)
Aug 04, 2023
2.750
2.830
2.680
2.690
189,483
-0.07(-2.54%)
Aug 03, 2023
2.750
2.810
2.730
2.760
157,620
+0.03(+1.10%)
Aug 02, 2023
2.750
2.810
2.670
2.730
489,185
-0.04(-1.44%)
Aug 01, 2023
2.840
2.870
2.760
2.770
250,083
-0.11(-3.82%)
Jul 31, 2023
2.900
2.920
2.810
2.880
485,594
+0.03(+1.05%)
Jul 28, 2023
2.860
2.960
2.780
2.850
489,288
+0.06(+2.15%)
Jul 27, 2023
2.990
3.038
2.760
2.790
290,709
-0.20(-6.69%)
Jul 26, 2023
2.780
2.990
2.780
2.990
171,983
+0.18(+6.41%)
Jul 25, 2023
2.770
2.885
2.650
2.810
337,082
-0.02(-0.71%)
Jul 24, 2023
2.940
2.998
2.680
2.830
488,476
-0.21(-6.91%)
Jul 21, 2023
2.900
3.070
2.840
3.040
299,567
+0.12(+4.11%)
Jul 20, 2023
3.000
3.060
2.905
2.920
258,255
-0.14(-4.58%)
Jul 19, 2023
2.860
3.170
2.860
3.060
353,334
+0.22(+7.75%)
Jul 18, 2023
2.780
3.010
2.780
2.840
224,145
+0.01(+0.35%)
Jul 17, 2023
2.750
2.840
2.720
2.830
510,448
+0.04(+1.43%)
Jul 14, 2023
2.860
2.910
2.760
2.790
243,634
-0.08(-2.79%)
Jul 13, 2023
2.830
2.980
2.830
2.870
251,301
+0.05(+1.77%)
Jul 12, 2023
2.860
2.865
2.760
2.820
226,722
+0.05(+1.81%)
Jul 11, 2023
2.770
2.860
2.720
2.770
383,828
+0.01(+0.36%)
Jul 10, 2023
2.660
2.899
2.650
2.760
384,993
+0.06(+2.22%)
Jul 07, 2023
2.660
2.735
2.610
2.700
502,839
+0.03(+1.12%)
Jul 06, 2023
2.820
2.830
2.610
2.670
480,333
-0.18(-6.32%)
Jul 05, 2023
2.970
3.001
2.840
2.850
347,366
-0.09(-3.06%)
Jul 03, 2023
2.970
3.099
2.920
2.940
197,613
-0.05(-1.67%)
Jun 30, 2023
2.930
3.015
2.820
2.990
295,606
+0.02(+0.67%)
Jun 29, 2023
3.060
3.065
2.925
2.970
481,443
-0.12(-3.88%)
Jun 28, 2023
3.070
3.115
2.995
3.090
255,151
-0.02(-0.64%)
Jun 27, 2023
3.090
3.150
3.030
3.110
190,735
+0.05(+1.63%)
Jun 26, 2023
3.030
3.195
3.010
3.060
122,141
+0.01(+0.33%)
Jun 23, 2023
3.070
3.100
2.990
3.050
200,868
-0.04(-1.29%)
Jun 22, 2023
3.160
3.191
3.080
3.090
241,301
-0.07(-2.22%)
Jun 21, 2023
3.160
3.200
3.065
3.160
185,664
-0.06(-1.86%)
Jun 20, 2023
3.050
3.255
2.990
3.220
606,962
+0.16(+5.23%)
Jun 16, 2023
3.130
3.170
2.960
3.060
597,586
-0.02(-0.65%)
Jun 15, 2023
3.080
3.170
2.990
3.080
371,871
+0.00(+0.00%)
Jun 14, 2023
3.230
3.253
3.020
3.080
305,521
-0.16(-4.94%)
Jun 13, 2023
3.250
3.380
3.190
3.240
379,576
+0.05(+1.57%)
Jun 12, 2023
3.150
3.270
3.070
3.190
171,720
+0.05(+1.59%)
Jun 09, 2023
3.220
3.220
3.100
3.140
174,755
-0.04(-1.26%)
Jun 08, 2023
3.200
3.260
3.050
3.180
183,546
-0.06(-1.85%)
Jun 07, 2023
3.330
3.340
3.120
3.240
407,695
-0.06(-1.82%)
Jun 06, 2023
3.180
3.320
3.100
3.300
237,103
+0.10(+3.12%)
Jun 05, 2023
3.180
3.300
3.142
3.200
163,185
+0.02(+0.63%)
Jun 02, 2023
3.120
3.190
3.050
3.180
113,689
+0.15(+4.95%)
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.