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
Addex Therapeutics Ltd ADR
(NQ:
ADXN
)
8.820
UNCHANGED
Streaming Delayed Price
Updated: 10:51 AM EDT, May 23, 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 22, 2024
9.126
9.126
8.640
8.820
681
+0.10(+1.20%)
May 21, 2024
8.570
8.716
8.568
8.716
2,328
-0.08(-0.96%)
May 20, 2024
8.590
8.850
8.580
8.800
2,330
+0.01(+0.11%)
May 17, 2024
8.550
8.790
8.360
8.790
6,499
+0.00(+0.00%)
May 16, 2024
8.870
9.155
8.700
8.790
8,483
-0.21(-2.33%)
May 15, 2024
9.230
9.300
8.620
9.000
14,001
-0.45(-4.76%)
May 14, 2024
9.600
9.600
9.400
9.450
2,912
+0.12(+1.28%)
May 13, 2024
9.570
9.570
9.330
9.330
2,336
-0.01(-0.10%)
May 10, 2024
9.420
9.450
9.275
9.340
5,587
+0.39(+4.36%)
May 09, 2024
9.020
9.350
8.560
8.950
9,710
-0.05(-0.56%)
May 08, 2024
9.350
9.450
8.700
9.000
6,007
-0.15(-1.64%)
May 07, 2024
9.600
9.600
9.060
9.150
7,084
+0.00(+0.00%)
May 06, 2024
9.600
10.32
9.150
9.150
8,188
+0.20(+2.23%)
May 03, 2024
9.100
9.394
8.940
8.950
7,875
+0.10(+1.13%)
May 02, 2024
8.110
9.870
8.110
8.850
19,483
+0.74(+9.12%)
May 01, 2024
8.290
8.489
8.000
8.110
15,611
+0.46(+6.01%)
Apr 30, 2024
8.290
8.360
7.650
7.650
63,580
+0.11(+1.46%)
Apr 29, 2024
7.620
9.207
7.500
7.540
160,538
-8.56(-53.17%)
Apr 26, 2024
13.99
17.05
13.99
16.10
21,467
+0.69(+4.48%)
Apr 25, 2024
15.33
16.10
15.20
15.41
5,074
-0.14(-0.90%)
Apr 24, 2024
16.81
16.89
15.09
15.55
11,507
-3.19(-17.02%)
Apr 23, 2024
18.70
18.74
17.50
18.74
12,934
-0.54(-2.80%)
Apr 22, 2024
19.39
20.04
18.95
19.28
6,499
-0.77(-3.84%)
Apr 19, 2024
20.60
20.60
17.00
20.05
19,537
-0.91(-4.34%)
Apr 18, 2024
24.30
24.69
20.60
20.96
18,780
-1.04(-4.73%)
Apr 17, 2024
24.78
25.19
20.75
22.00
16,277
-0.60(-2.65%)
Apr 16, 2024
22.30
22.90
20.75
22.60
20,781
-2.15(-8.69%)
Apr 15, 2024
25.56
25.60
22.16
24.75
18,321
-0.82(-3.21%)
Apr 12, 2024
26.59
26.59
23.44
25.57
7,558
-0.58(-2.22%)
Apr 11, 2024
25.52
26.50
24.81
26.15
15,169
-1.09(-4.00%)
Apr 10, 2024
24.13
27.40
23.52
27.24
16,137
-0.66(-2.37%)
Apr 09, 2024
25.90
27.90
23.00
27.90
148,149
+6.05(+27.69%)
Apr 08, 2024
17.90
21.85
17.49
21.85
40,740
+3.98(+22.27%)
Apr 05, 2024
16.69
17.87
16.20
17.87
9,153
+1.49(+9.10%)
Apr 04, 2024
16.86
18.74
16.02
16.38
56,653
+0.97(+6.33%)
Apr 03, 2024
15.11
17.50
14.50
15.40
294,543
+2.16(+16.35%)
Apr 02, 2024
12.64
13.78
12.64
13.24
8,242
+0.24(+1.85%)
Apr 01, 2024
12.50
13.00
12.49
13.00
2,874
+0.20(+1.56%)
Mar 28, 2024
12.67
12.92
12.25
12.80
4,844
+0.45(+3.64%)
Mar 27, 2024
12.35
12.80
11.63
12.35
4,212
+0.30(+2.49%)
Mar 26, 2024
11.87
12.60
11.87
12.05
6,402
+0.26(+2.16%)
Mar 25, 2024
11.50
11.79
11.50
11.79
836
+0.07(+0.64%)
Mar 22, 2024
11.90
11.90
11.70
11.72
2,200
-0.38(-3.14%)
Mar 21, 2024
12.03
12.10
11.51
12.10
7,482
-0.10(-0.82%)
Mar 20, 2024
12.24
12.45
11.50
12.20
4,449
+0.16(+1.37%)
Mar 19, 2024
11.37
12.04
11.37
12.04
6,355
+0.05(+0.46%)
Mar 18, 2024
11.64
11.99
11.45
11.98
7,592
+0.27(+2.31%)
Mar 15, 2024
11.42
12.00
11.35
11.71
6,339
+0.50(+4.46%)
Mar 14, 2024
11.37
11.94
11.00
11.21
1,697
+0.16(+1.45%)
Mar 13, 2024
11.20
11.30
10.75
11.05
15,525
-0.65(-5.56%)
Mar 12, 2024
11.37
11.75
11.00
11.70
11,055
-0.06(-0.51%)
Mar 11, 2024
10.90
12.00
10.50
11.76
21,114
+0.26(+2.26%)
Mar 08, 2024
9.510
11.50
9.150
11.50
11,311
+2.06(+21.82%)
Mar 07, 2024
9.580
9.580
9.440
9.440
1,963
+0.35(+3.85%)
Mar 06, 2024
9.590
9.960
9.090
9.090
2,371
-0.28(-2.99%)
Mar 05, 2024
9.810
9.810
9.370
9.370
8,486
-0.62(-6.21%)
Mar 04, 2024
9.410
9.990
9.280
9.990
6,315
+0.94(+10.39%)
Mar 01, 2024
9.180
9.430
8.730
9.050
16,098
-0.46(-4.84%)
Feb 29, 2024
9.570
9.610
9.480
9.510
6,974
-0.69(-6.76%)
Feb 28, 2024
10.25
10.25
9.320
10.20
8,748
-0.08(-0.78%)
Feb 27, 2024
9.990
10.28
9.680
10.28
11,112
+0.39(+3.94%)
Feb 26, 2024
10.42
10.42
9.880
9.890
3,798
+0.22(+2.28%)
Feb 23, 2024
10.38
10.40
9.670
9.670
9,151
-1.00(-9.36%)
Feb 22, 2024
10.41
11.78
10.41
10.67
4,050
+0.26(+2.47%)
Feb 21, 2024
9.700
10.43
9.610
10.41
5,656
+0.82(+8.56%)
Feb 20, 2024
9.916
9.980
9.500
9.591
8,995
-0.76(-7.34%)
Feb 16, 2024
10.31
10.35
10.00
10.35
1,339
-0.15(-1.43%)
Feb 14, 2024
10.50
51
+0.08(+0.73%)
Feb 13, 2024
10.35
10.42
10.05
10.42
931
+0.07(+0.72%)
Feb 12, 2024
10.20
10.55
10.20
10.35
4,450
+0.15(+1.47%)
Feb 09, 2024
10.20
10.25
10.10
10.20
1,311
+0.32(+3.24%)
Feb 08, 2024
10.31
10.55
9.880
9.880
1,553
-0.72(-6.79%)
Feb 06, 2024
10.60
295
-0.30(-2.75%)
Feb 05, 2024
10.70
11.35
10.70
10.90
8,044
-0.35(-3.11%)
Feb 02, 2024
10.33
11.70
10.20
11.25
11,141
+0.50(+4.65%)
Feb 01, 2024
9.990
11.35
9.980
10.75
9,446
+0.40(+3.86%)
Jan 31, 2024
10.70
10.70
10.00
10.35
5,670
-0.52(-4.78%)
Jan 30, 2024
11.48
11.79
9.677
10.87
32,024
-2.23(-17.02%)
Jan 29, 2024
12.27
13.50
11.47
13.10
18,195
+0.94(+7.73%)
Jan 26, 2024
10.86
13.26
10.69
12.16
41,809
+1.70(+16.25%)
Jan 25, 2024
9.390
10.60
9.390
10.46
20,079
+1.81(+20.92%)
Jan 24, 2024
7.410
8.650
7.410
8.650
11,065
+1.35(+18.49%)
Jan 23, 2024
7.300
7.580
7.010
7.300
8,119
+0.23(+3.25%)
Jan 22, 2024
7.118
7.667
7.060
7.070
6,240
+0.02(+0.28%)
Jan 19, 2024
6.900
7.300
6.450
7.050
2,812
-0.05(-0.70%)
Jan 18, 2024
7.000
7.101
6.700
7.100
6,901
+0.41(+6.13%)
Jan 17, 2024
6.760
6.760
6.650
6.690
2,564
-0.29(-4.12%)
Jan 16, 2024
6.977
6.977
6.977
6.977
489
+0.03(+0.46%)
Jan 12, 2024
7.260
7.260
6.600
6.945
4,366
-0.04(-0.50%)
Jan 11, 2024
6.890
7.400
6.454
6.980
4,989
+0.53(+8.22%)
Jan 10, 2024
8.050
8.400
6.000
6.450
69,728
-1.60(-19.88%)
Jan 09, 2024
8.340
8.642
7.399
8.050
13,143
+0.20(+2.55%)
Jan 08, 2024
7.870
8.110
6.970
7.850
46,554
+0.91(+13.19%)
Jan 05, 2024
6.901
6.935
6.901
6.935
3,191
+0.44(+6.69%)
Jan 04, 2024
6.620
6.750
6.077
6.500
17,680
+0.07(+1.10%)
Jan 03, 2024
6.500
6.800
6.180
6.429
9,008
+0.13(+2.09%)
Jan 02, 2024
6.010
6.300
5.900
6.298
4,355
+0.25(+4.10%)
Dec 29, 2023
5.850
6.600
5.740
6.050
7,867
+0.17(+2.89%)
Dec 28, 2023
5.825
6.435
5.600
5.880
20,895
+0.25(+4.40%)
Dec 27, 2023
5.610
5.782
5.510
5.632
3,767
+0.12(+2.21%)
Dec 26, 2023
5.500
6.060
5.500
5.510
15,726
+0.06(+1.10%)
Dec 22, 2023
5.900
5.900
5.390
5.450
5,390
-0.23(-4.05%)
Dec 21, 2023
6.250
6.250
5.410
5.680
3,338
+0.22(+4.05%)
Dec 20, 2023
5.625
6.010
5.450
5.459
5,867
+0.08(+1.47%)
Dec 19, 2023
5.080
5.380
5.080
5.380
4,145
+0.23(+4.47%)
Dec 18, 2023
5.101
5.659
5.050
5.150
3,855
-0.28(-5.16%)
Dec 15, 2023
5.370
5.430
5.000
5.430
8,749
+0.10(+1.88%)
Dec 14, 2023
5.680
5.800
5.330
5.330
4,068
-0.07(-1.30%)
Dec 13, 2023
5.520
5.630
5.400
5.400
3,905
+0.05(+0.93%)
Dec 12, 2023
5.450
5.680
5.350
5.350
4,592
-0.05(-0.93%)
Dec 11, 2023
5.749
5.749
5.330
5.400
7,475
+0.00(+0.00%)
Dec 08, 2023
5.410
5.680
5.350
5.400
3,093
-0.30(-5.27%)
Dec 07, 2023
5.799
5.850
5.550
5.700
6,427
+0.20(+3.64%)
Dec 06, 2023
5.990
6.000
5.500
5.500
12,070
-0.30(-5.17%)
Dec 05, 2023
6.160
7.126
5.610
5.800
22,436
-0.30(-4.92%)
Dec 04, 2023
5.890
6.100
5.500
6.100
5,164
+0.32(+5.54%)
Dec 01, 2023
5.800
5.800
5.520
5.780
4,056
+0.23(+4.14%)
Nov 30, 2023
5.520
6.240
5.500
5.550
5,238
-0.16(-2.72%)
Nov 29, 2023
5.505
5.900
5.505
5.705
4,077
+0.01(+0.26%)
Nov 28, 2023
5.159
5.755
5.159
5.690
5,033
-0.04(-0.70%)
Nov 27, 2023
5.900
6.010
5.540
5.730
11,895
-0.13(-2.22%)
Nov 24, 2023
5.500
5.860
5.200
5.860
12,626
+0.26(+4.64%)
Nov 22, 2023
5.900
6.702
5.330
5.600
14,718
-0.40(-6.66%)
Nov 21, 2023
5.935
6.152
5.610
6.000
8,523
-0.30(-4.76%)
Nov 20, 2023
6.090
6.510
5.710
6.300
11,843
+0.30(+5.00%)
Nov 17, 2023
6.340
6.800
5.700
6.000
21,400
-0.11(-1.80%)
Nov 16, 2023
5.860
6.200
5.700
6.110
7,034
+0.01(+0.17%)
Nov 15, 2023
6.300
6.320
5.620
6.100
7,654
+0.10(+1.66%)
Nov 14, 2023
5.650
6.200
5.520
6.000
5,980
+0.59(+10.91%)
Nov 13, 2023
5.690
5.990
5.410
5.410
9,127
-0.21(-3.75%)
Nov 10, 2023
5.300
5.955
5.100
5.621
26,676
+0.36(+6.86%)
Nov 09, 2023
5.620
6.180
5.160
5.260
16,835
-0.54(-9.31%)
Nov 08, 2023
5.990
6.265
5.580
5.800
10,380
+0.25(+4.50%)
Nov 07, 2023
6.370
6.390
5.150
5.550
6,327
-0.70(-11.20%)
Nov 06, 2023
6.150
6.490
5.800
6.250
13,554
+0.20(+3.29%)
Nov 03, 2023
6.100
6.553
5.700
6.051
8,990
+0.22(+3.79%)
Nov 02, 2023
6.200
6.530
5.811
5.830
9,381
-0.77(-11.67%)
Nov 01, 2023
6.600
6.600
6.575
6.600
1,121
+0.31(+4.93%)
Oct 31, 2023
6.310
6.400
6.240
6.290
2,556
+0.16(+2.61%)
Oct 30, 2023
5.980
6.340
5.980
6.130
3,215
-0.25(-3.92%)
Oct 27, 2023
6.570
6.860
6.170
6.380
1,427
-0.17(-2.60%)
Oct 26, 2023
6.310
7.610
6.250
6.550
14,031
+0.32(+5.14%)
Oct 25, 2023
6.190
6.500
6.190
6.230
7,694
-0.08(-1.27%)
Oct 24, 2023
6.350
6.500
5.970
6.310
5,638
-0.13(-2.02%)
Oct 23, 2023
6.940
6.990
5.160
6.440
45,224
+6.11(+1850.92%)
Oct 20, 2023
0.4300
0.4300
0.3250
0.3301
101,118
-0.08(-19.49%)
Oct 19, 2023
0.4300
0.4300
0.3919
0.4100
12,134
+0.00(+0.24%)
Oct 18, 2023
0.4500
0.4499
0.3821
0.4090
18,537
-0.01(-2.62%)
Oct 17, 2023
0.4099
0.4400
0.4049
0.4200
12,568
+0.02(+5.00%)
Oct 16, 2023
0.4055
0.4180
0.3800
0.4000
22,919
-0.01(-1.48%)
Oct 13, 2023
0.3999
0.4104
0.3900
0.4060
34,141
+0.02(+5.45%)
Oct 12, 2023
0.3791
0.3910
0.3405
0.3850
46,952
-0.01(-1.28%)
Oct 11, 2023
0.3637
0.3900
0.3495
0.3900
30,042
+0.01(+2.50%)
Oct 10, 2023
0.3500
0.4000
0.3500
0.3805
37,766
-0.02(-4.88%)
Oct 09, 2023
0.3900
0.4000
0.3341
0.4000
138,073
-0.04(-9.07%)
Oct 06, 2023
0.4100
0.4600
0.4000
0.4399
682,375
+0.05(+12.77%)
Oct 05, 2023
0.3700
0.4000
0.3250
0.3901
122,682
+0.03(+8.36%)
Oct 04, 2023
0.3300
0.3899
0.3250
0.3600
697,103
-0.01(-3.41%)
Oct 03, 2023
0.3700
0.3827
0.3303
0.3727
48,966
+0.01(+3.53%)
Oct 02, 2023
0.3700
0.3800
0.3303
0.3600
18,807
-0.02(-6.32%)
Sep 29, 2023
0.4000
0.4000
0.3500
0.3843
11,711
+0.01(+3.89%)
Sep 28, 2023
0.3928
0.4325
0.3622
0.3699
24,509
+0.02(+7.22%)
Sep 27, 2023
0.3700
0.3980
0.3450
0.3450
17,017
-0.03(-7.51%)
Sep 26, 2023
0.3704
0.4000
0.3535
0.3730
39,631
+0.02(+5.85%)
Sep 25, 2023
0.3751
0.3657
0.3524
0.3524
22,350
-0.01(-3.64%)
Sep 22, 2023
0.3735
0.4050
0.3500
0.3657
78,411
-0.02(-5.99%)
Sep 21, 2023
0.3800
0.4021
0.3401
0.3890
67,021
+0.03(+8.06%)
Sep 20, 2023
0.4057
0.4420
0.3600
0.3600
129,916
-0.01(-1.91%)
Sep 19, 2023
0.4098
0.4178
0.3611
0.3670
34,387
-0.01(-3.42%)
Sep 18, 2023
0.4200
0.4300
0.3800
0.3800
65,340
-0.04(-9.52%)
Sep 15, 2023
0.4300
0.4900
0.4000
0.4200
69,394
-0.04(-7.69%)
Sep 14, 2023
0.4245
0.4700
0.4245
0.4550
25,373
+0.02(+4.45%)
Sep 13, 2023
0.4505
0.4628
0.4300
0.4356
72,919
-0.07(-14.67%)
Sep 12, 2023
0.4870
0.5368
0.4461
0.5105
72,839
+0.04(+8.41%)
Sep 11, 2023
0.4800
0.4800
0.4400
0.4709
33,522
+0.03(+7.02%)
Sep 08, 2023
0.4582
0.4980
0.4266
0.4400
22,981
-0.04(-8.35%)
Sep 07, 2023
0.4708
0.5198
0.4675
0.4801
25,148
+0.01(+1.44%)
Sep 06, 2023
0.5097
0.5097
0.4733
0.4733
56,041
-0.06(-10.75%)
Sep 05, 2023
0.5000
0.5340
0.4640
0.5303
320,478
+0.08(+16.81%)
Sep 01, 2023
0.4550
0.4573
0.4300
0.4540
21,572
-0.01(-2.78%)
Aug 31, 2023
0.4500
0.4670
0.4500
0.4670
15,703
-0.02(-3.51%)
Aug 30, 2023
0.4740
0.4860
0.4600
0.4840
26,835
-0.01(-1.22%)
Aug 29, 2023
0.4800
0.4950
0.4629
0.4900
28,189
+0.02(+5.33%)
Aug 28, 2023
0.5090
0.5250
0.4652
0.4652
17,924
-0.03(-5.50%)
Aug 25, 2023
0.5000
0.5350
0.4761
0.4923
95,544
+0.03(+6.81%)
Aug 24, 2023
0.4906
0.5160
0.4600
0.4609
16,922
-0.02(-4.04%)
Aug 23, 2023
0.4900
0.5190
0.4700
0.4803
14,868
-0.00(-0.58%)
Aug 22, 2023
0.5102
0.5299
0.4825
0.4831
31,903
-0.01(-1.77%)
Aug 21, 2023
0.4900
0.5300
0.4900
0.4918
11,006
-0.02(-4.76%)
Aug 18, 2023
0.5299
0.5299
0.5164
0.5164
459
-0.01(-1.75%)
Aug 17, 2023
0.5430
0.5457
0.5150
0.5256
13,127
-0.01(-1.20%)
Aug 16, 2023
0.5189
0.5500
0.5020
0.5320
14,613
-0.00(-0.19%)
Aug 15, 2023
0.5360
0.5403
0.5000
0.5330
29,797
-0.00(-0.37%)
Aug 14, 2023
0.5596
0.5650
0.5350
0.5350
14,111
-0.03(-5.46%)
Aug 11, 2023
0.5500
0.5680
0.5418
0.5659
15,424
+0.01(+1.07%)
Aug 10, 2023
0.6000
0.6000
0.5305
0.5599
44,525
+0.00(+0.16%)
Aug 09, 2023
0.5500
0.5749
0.5309
0.5590
78,966
+0.02(+4.16%)
Aug 08, 2023
0.6000
0.6000
0.5200
0.5367
78,682
-0.02(-2.79%)
Aug 07, 2023
0.5722
0.6000
0.5300
0.5521
52,640
+0.00(+0.38%)
Aug 04, 2023
0.5488
0.5787
0.5422
0.5500
48,745
+0.00(+0.00%)
Aug 03, 2023
0.5700
0.5950
0.5370
0.5500
44,238
+0.02(+3.58%)
Aug 02, 2023
0.5630
0.5630
0.5310
0.5310
13,666
-0.03(-4.67%)
Aug 01, 2023
0.5500
0.5595
0.5231
0.5570
19,531
-0.00(-0.54%)
Jul 31, 2023
0.5680
0.5720
0.5470
0.5600
18,075
+0.02(+2.94%)
Jul 28, 2023
0.5422
0.5700
0.5200
0.5440
60,216
+0.02(+4.62%)
Jul 27, 2023
0.5590
0.5770
0.5153
0.5200
52,994
-0.01(-1.89%)
Jul 26, 2023
0.5598
0.5613
0.5300
0.5300
55,858
-0.02(-4.11%)
Jul 25, 2023
0.5716
0.5898
0.5310
0.5527
49,825
+0.00(+0.31%)
Jul 24, 2023
0.6000
0.6000
0.5300
0.5510
78,796
-0.02(-4.06%)
Jul 21, 2023
0.5998
0.5998
0.5400
0.5743
76,372
+0.00(+0.47%)
Jul 20, 2023
0.5880
0.6150
0.5710
0.5716
30,957
-0.02(-3.95%)
Jul 19, 2023
0.5830
0.6000
0.5800
0.5951
36,153
-0.00(-0.80%)
Jul 18, 2023
0.5988
0.6050
0.5719
0.5999
38,206
+0.03(+5.23%)
Jul 17, 2023
0.6184
0.6200
0.5701
0.5701
18,714
-0.02(-3.21%)
Jul 14, 2023
0.6100
0.6150
0.5700
0.5890
49,298
-0.03(-4.23%)
Jul 13, 2023
0.6150
0.6300
0.5821
0.6150
45,252
+0.02(+2.67%)
Jul 12, 2023
0.6100
0.6100
0.5651
0.5990
47,218
+0.03(+5.01%)
Jul 11, 2023
0.5970
0.5970
0.5700
0.5704
52,586
-0.03(-4.46%)
Jul 10, 2023
0.5752
0.5970
0.5688
0.5970
23,753
+0.03(+4.99%)
Jul 07, 2023
0.6000
0.6000
0.5530
0.5686
39,266
-0.01(-2.13%)
Jul 06, 2023
0.5721
0.6000
0.5520
0.5810
32,063
-0.02(-2.52%)
Jul 05, 2023
0.5701
0.5960
0.5601
0.5960
18,105
+0.02(+2.67%)
Jul 03, 2023
0.6000
0.6000
0.5555
0.5805
108,976
+0.06(+11.42%)
Jun 30, 2023
0.6000
0.6200
0.4221
0.5210
528,925
-0.11(-17.30%)
Jun 29, 2023
0.6248
0.6599
0.6170
0.6300
16,114
+0.00(+0.00%)
Jun 28, 2023
0.6500
0.6692
0.6165
0.6300
47,873
-0.02(-2.78%)
Jun 27, 2023
0.6600
0.6600
0.6132
0.6480
19,975
+0.02(+3.51%)
Jun 26, 2023
0.6700
0.6700
0.6230
0.6260
59,765
-0.02(-3.71%)
Jun 23, 2023
0.6700
0.6700
0.6501
0.6501
27,688
-0.02(-2.97%)
Jun 22, 2023
0.6502
0.6700
0.6434
0.6700
19,645
+0.01(+1.55%)
Jun 21, 2023
0.6600
0.6696
0.6500
0.6598
29,436
-0.01(-1.51%)
Jun 20, 2023
0.6600
0.6700
0.6401
0.6699
18,783
-0.00(-0.01%)
Jun 16, 2023
0.6700
0.6700
0.6500
0.6700
24,350
+0.01(+1.52%)
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.