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
Acutus Medical Inc
(NQ:
AFIB
)
0.0900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 8, 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 08, 2024
0.0900
0
-0.03(-26.83%)
May 07, 2024
0.1000
0.1450
0.1000
0.1230
3,954,480
+0.02(+14.95%)
May 06, 2024
0.0945
0.1230
0.0887
0.1070
4,804,034
-0.04(-26.05%)
May 03, 2024
0.1500
0.1550
0.1440
0.1447
1,821,104
-0.01(-5.30%)
May 02, 2024
0.1500
0.1540
0.1500
0.1528
44,177
-0.00(-0.13%)
May 01, 2024
0.1560
0.1599
0.1511
0.1530
154,545
+0.00(+2.00%)
Apr 30, 2024
0.1623
0.1690
0.1500
0.1500
718,890
-0.01(-7.58%)
Apr 29, 2024
0.1664
0.1700
0.1601
0.1623
390,222
-0.00(-2.52%)
Apr 26, 2024
0.1659
0.1690
0.1600
0.1665
248,312
+0.00(+1.90%)
Apr 25, 2024
0.1630
0.1699
0.1611
0.1634
133,433
-0.00(-2.04%)
Apr 24, 2024
0.1657
0.1715
0.1631
0.1668
48,061
-0.00(-1.24%)
Apr 23, 2024
0.1670
0.1720
0.1650
0.1689
109,609
+0.00(+0.78%)
Apr 22, 2024
0.1735
0.1762
0.1628
0.1676
361,569
-0.00(-1.41%)
Apr 19, 2024
0.1730
0.1751
0.1648
0.1700
402,395
-0.00(-2.58%)
Apr 18, 2024
0.1600
0.1883
0.1631
0.1745
729,416
+0.01(+6.53%)
Apr 17, 2024
0.1680
0.1680
0.1630
0.1638
62,794
-0.00(-0.30%)
Apr 16, 2024
0.1700
0.1704
0.1631
0.1643
98,692
-0.01(-3.58%)
Apr 15, 2024
0.1750
0.1850
0.1650
0.1704
213,512
-0.00(-2.68%)
Apr 12, 2024
0.1800
0.1840
0.1740
0.1751
298,106
-0.00(-0.91%)
Apr 11, 2024
0.1700
0.1840
0.1650
0.1767
551,517
+0.01(+7.88%)
Apr 10, 2024
0.1650
0.1699
0.1600
0.1638
219,020
-0.00(-2.15%)
Apr 09, 2024
0.1644
0.1699
0.1609
0.1674
188,207
+0.01(+3.14%)
Apr 08, 2024
0.1670
0.1675
0.1600
0.1623
476,484
-0.00(-2.58%)
Apr 05, 2024
0.1620
0.1700
0.1620
0.1666
180,543
+0.01(+3.09%)
Apr 04, 2024
0.1800
0.1840
0.1616
0.1616
1,107,642
-0.02(-10.07%)
Apr 03, 2024
0.1700
0.1819
0.1700
0.1797
381,463
+0.00(+1.58%)
Apr 02, 2024
0.1750
0.1810
0.1750
0.1769
596,271
-0.00(-1.72%)
Apr 01, 2024
0.1790
0.1844
0.1760
0.1800
480,765
-0.01(-4.26%)
Mar 28, 2024
0.1930
0.1930
0.1874
0.1880
301,732
-0.01(-5.05%)
Mar 27, 2024
0.1900
0.2197
0.1880
0.1980
1,438,699
+0.00(+0.05%)
Mar 26, 2024
0.1946
0.2080
0.1880
0.1979
231,059
+0.00(+1.44%)
Mar 25, 2024
0.1889
0.2000
0.1820
0.1951
506,384
+0.01(+5.46%)
Mar 22, 2024
0.1800
0.1851
0.1800
0.1850
316,595
+0.00(+2.21%)
Mar 21, 2024
0.1811
0.1851
0.1800
0.1810
263,893
-0.00(-2.22%)
Mar 20, 2024
0.1855
0.1953
0.1810
0.1851
290,883
-0.01(-3.19%)
Mar 19, 2024
0.2170
0.2280
0.1912
0.1912
1,887,848
-0.07(-27.02%)
Mar 18, 2024
0.1900
0.2700
0.1831
0.2620
6,790,130
+0.07(+34.43%)
Mar 15, 2024
0.1900
0.1972
0.1721
0.1949
304,063
+0.01(+5.81%)
Mar 14, 2024
0.1890
0.1920
0.1800
0.1842
260,570
+0.00(+2.22%)
Mar 13, 2024
0.1800
0.2000
0.1752
0.1802
743,858
+0.01(+2.85%)
Mar 12, 2024
0.1782
0.1849
0.1752
0.1752
167,523
-0.00(-2.18%)
Mar 11, 2024
0.1811
0.2000
0.1750
0.1791
587,620
-0.01(-4.07%)
Mar 08, 2024
0.1837
0.1894
0.1801
0.1867
444,390
-0.00(-1.43%)
Mar 07, 2024
0.1970
0.1970
0.1758
0.1894
450,758
-0.00(-1.56%)
Mar 06, 2024
0.1988
0.1998
0.1880
0.1924
322,623
-0.01(-2.53%)
Mar 05, 2024
0.1900
0.2040
0.1900
0.1974
309,777
+0.00(+1.02%)
Mar 04, 2024
0.2140
0.2140
0.1920
0.1954
419,410
-0.01(-7.04%)
Mar 01, 2024
0.2009
0.2150
0.2009
0.2102
250,082
+0.01(+4.16%)
Feb 29, 2024
0.2045
0.2094
0.1934
0.2018
287,084
-0.00(-1.32%)
Feb 28, 2024
0.2178
0.2200
0.2000
0.2045
354,668
-0.01(-6.41%)
Feb 27, 2024
0.2160
0.2290
0.2080
0.2185
383,355
+0.01(+2.58%)
Feb 26, 2024
0.2190
0.2380
0.2055
0.2130
687,464
-0.01(-2.65%)
Feb 23, 2024
0.2159
0.2188
0.1977
0.2188
639,636
-0.00(-1.75%)
Feb 22, 2024
0.2023
0.2300
0.2023
0.2227
1,057,401
+0.00(+1.64%)
Feb 21, 2024
0.2714
0.2800
0.2127
0.2191
11,541,175
-0.02(-8.71%)
Feb 20, 2024
0.2031
0.2530
0.1850
0.2400
15,236,594
+0.04(+21.21%)
Feb 16, 2024
0.1933
0.2040
0.1855
0.1980
319,978
+0.01(+4.21%)
Feb 15, 2024
0.1872
0.2050
0.1812
0.1900
326,916
-0.01(-2.56%)
Feb 14, 2024
0.1888
0.1980
0.1800
0.1950
279,950
+0.01(+3.28%)
Feb 13, 2024
0.1950
0.1999
0.1800
0.1888
357,119
-0.01(-4.60%)
Feb 12, 2024
0.2100
0.2100
0.1802
0.1979
601,630
+0.01(+6.17%)
Feb 09, 2024
0.1899
0.1998
0.1830
0.1864
449,126
-0.01(-3.07%)
Feb 08, 2024
0.1926
0.2000
0.1815
0.1923
422,859
+0.01(+3.28%)
Feb 07, 2024
0.1761
0.2100
0.1733
0.1862
724,515
+0.01(+7.63%)
Feb 06, 2024
0.1756
0.1843
0.1705
0.1730
611,553
-0.01(-4.42%)
Feb 05, 2024
0.1800
0.1882
0.1717
0.1810
528,018
+0.00(+2.14%)
Feb 02, 2024
0.1900
0.2048
0.1723
0.1772
764,111
-0.01(-7.23%)
Feb 01, 2024
0.1950
0.1988
0.1780
0.1910
735,955
-0.01(-3.05%)
Jan 31, 2024
0.1950
0.2145
0.1950
0.1970
555,557
-0.00(-1.45%)
Jan 30, 2024
0.2349
0.2395
0.1951
0.1999
1,597,598
-0.04(-17.46%)
Jan 29, 2024
0.2100
0.2550
0.1950
0.2422
2,791,679
+0.01(+3.95%)
Jan 26, 2024
0.2432
0.2698
0.2300
0.2330
4,767,449
-0.08(-24.84%)
Jan 25, 2024
0.2879
0.4300
0.2428
0.3100
60,545,824
+0.09(+39.64%)
Jan 24, 2024
0.1716
0.2410
0.1700
0.2220
13,404,214
+0.05(+30.59%)
Jan 23, 2024
0.1622
0.1794
0.1620
0.1700
90,988
+0.00(+0.00%)
Jan 22, 2024
0.1858
0.1858
0.1600
0.1700
336,051
-0.01(-3.95%)
Jan 19, 2024
0.1700
0.1800
0.1600
0.1770
187,109
+0.01(+4.18%)
Jan 18, 2024
0.1887
0.1887
0.1600
0.1699
310,679
-0.01(-5.61%)
Jan 17, 2024
0.1819
0.1908
0.1756
0.1800
83,962
-0.00(-0.88%)
Jan 16, 2024
0.1930
0.1949
0.1718
0.1816
298,143
-0.01(-4.47%)
Jan 12, 2024
0.1800
0.1949
0.1800
0.1901
214,900
+0.02(+8.63%)
Jan 11, 2024
0.1954
0.1990
0.1700
0.1750
378,229
-0.02(-11.88%)
Jan 10, 2024
0.2000
0.2199
0.1975
0.1986
357,064
-0.01(-2.50%)
Jan 09, 2024
0.1870
0.2066
0.1870
0.2037
259,874
+0.01(+6.04%)
Jan 08, 2024
0.1900
0.2000
0.1884
0.1921
237,326
+0.00(+1.64%)
Jan 05, 2024
0.1969
0.1969
0.1841
0.1890
89,161
-0.01(-4.06%)
Jan 04, 2024
0.1900
0.1993
0.1861
0.1970
207,035
-0.00(-0.81%)
Jan 03, 2024
0.2100
0.2062
0.1900
0.1986
107,911
-0.01(-3.40%)
Jan 02, 2024
0.1987
0.2100
0.1900
0.2056
88,998
+0.00(+1.83%)
Dec 29, 2023
0.1900
0.2200
0.1829
0.2019
1,193,377
+0.01(+6.77%)
Dec 28, 2023
0.1990
0.1990
0.1829
0.1891
270,793
-0.01(-4.97%)
Dec 27, 2023
0.1858
0.2000
0.1850
0.1990
220,550
+0.01(+5.85%)
Dec 26, 2023
0.1840
0.2050
0.1840
0.1880
594,574
-0.00(-0.27%)
Dec 22, 2023
0.1866
0.2000
0.1834
0.1885
129,675
+0.00(+1.02%)
Dec 21, 2023
0.2000
0.2000
0.1825
0.1866
238,504
-0.01(-4.41%)
Dec 20, 2023
0.1934
0.2000
0.1830
0.1952
210,572
-0.00(-0.41%)
Dec 19, 2023
0.2000
0.2200
0.1931
0.1960
785,050
-0.00(-2.00%)
Dec 18, 2023
0.2210
0.2300
0.1975
0.2000
484,394
-0.02(-9.30%)
Dec 15, 2023
0.2100
0.2206
0.2000
0.2205
199,464
+0.01(+3.09%)
Dec 14, 2023
0.2000
0.2180
0.1981
0.2139
421,584
+0.01(+6.42%)
Dec 13, 2023
0.1950
0.2010
0.1911
0.2010
278,182
+0.01(+2.97%)
Dec 12, 2023
0.2000
0.2000
0.1951
0.1952
292,503
+0.00(+0.10%)
Dec 11, 2023
0.2177
0.2200
0.1941
0.1950
251,694
-0.01(-6.16%)
Dec 08, 2023
0.2194
0.2405
0.1874
0.2078
572,843
-0.03(-14.24%)
Dec 07, 2023
0.2300
0.2500
0.2160
0.2423
164,855
+0.02(+7.50%)
Dec 06, 2023
0.2134
0.2300
0.2100
0.2254
184,492
+0.01(+2.45%)
Dec 05, 2023
0.2401
0.2500
0.2101
0.2200
260,932
-0.01(-6.06%)
Dec 04, 2023
0.2488
0.2490
0.2303
0.2342
170,264
-0.00(-1.18%)
Dec 01, 2023
0.2447
0.2500
0.2333
0.2370
105,718
-0.00(-1.29%)
Nov 30, 2023
0.2465
0.2660
0.2310
0.2401
215,077
-0.01(-3.22%)
Nov 29, 2023
0.2552
0.2700
0.2464
0.2481
363,313
-0.02(-5.70%)
Nov 28, 2023
0.2500
0.2690
0.2400
0.2631
634,976
+0.01(+4.99%)
Nov 27, 2023
0.2800
0.2875
0.2440
0.2506
312,617
-0.03(-9.20%)
Nov 24, 2023
0.2411
0.2760
0.2400
0.2760
236,838
+0.02(+8.75%)
Nov 22, 2023
0.2550
0.2687
0.2300
0.2538
542,925
-0.02(-8.38%)
Nov 21, 2023
0.3229
0.3277
0.2501
0.2770
1,128,639
-0.07(-19.38%)
Nov 20, 2023
0.2600
0.4190
0.2310
0.3436
7,197,940
+0.10(+39.67%)
Nov 17, 2023
0.1810
0.2700
0.1810
0.2460
5,876,550
+0.06(+32.90%)
Nov 16, 2023
0.2100
0.2389
0.1818
0.1851
4,068,197
-0.02(-11.01%)
Nov 15, 2023
0.1785
0.2151
0.1640
0.2080
1,357,507
+0.04(+23.81%)
Nov 14, 2023
0.2000
0.2000
0.1601
0.1680
1,050,720
-0.03(-15.83%)
Nov 13, 2023
0.2101
0.2200
0.1871
0.1996
469,652
-0.02(-9.27%)
Nov 10, 2023
0.2301
0.2407
0.1875
0.2200
784,994
-0.01(-4.14%)
Nov 09, 2023
0.4180
0.4880
0.1709
0.2295
2,071,338
-0.24(-50.99%)
Nov 08, 2023
0.5600
0.6200
0.4301
0.4683
859,798
-0.09(-16.38%)
Nov 07, 2023
0.6274
0.6274
0.5600
0.5600
42,349
-0.00(-0.67%)
Nov 06, 2023
0.5524
0.6000
0.4700
0.5638
202,894
-0.05(-7.59%)
Nov 03, 2023
0.5699
0.6324
0.5100
0.6101
93,787
+0.04(+7.05%)
Nov 02, 2023
0.5500
0.5814
0.5100
0.5699
48,590
+0.05(+9.60%)
Nov 01, 2023
0.5500
0.5500
0.5010
0.5200
46,376
+0.00(+0.00%)
Oct 31, 2023
0.5010
0.5400
0.5010
0.5200
31,353
+0.02(+3.79%)
Oct 30, 2023
0.5010
0.5600
0.5010
0.5010
11,846
+0.00(+0.20%)
Oct 27, 2023
0.5210
0.5401
0.4995
0.5000
99,241
-0.04(-7.41%)
Oct 26, 2023
0.5800
0.5800
0.5000
0.5400
108,198
-0.03(-5.26%)
Oct 25, 2023
0.5700
0.6439
0.5600
0.5700
23,334
-0.01(-1.72%)
Oct 24, 2023
0.5600
0.6400
0.5600
0.5800
26,416
+0.02(+3.57%)
Oct 23, 2023
0.5820
0.5860
0.5600
0.5600
123,104
-0.02(-3.45%)
Oct 20, 2023
0.5840
0.5950
0.5800
0.5800
14,919
-0.00(-0.68%)
Oct 19, 2023
0.6186
0.6235
0.5810
0.5840
16,562
-0.02(-2.67%)
Oct 18, 2023
0.6300
0.6555
0.6000
0.6000
10,547
+0.00(+0.02%)
Oct 17, 2023
0.6200
0.6400
0.5999
0.5999
21,850
-0.01(-1.51%)
Oct 16, 2023
0.6200
0.6310
0.5870
0.6091
37,044
-0.00(-0.10%)
Oct 13, 2023
0.6800
0.6864
0.5800
0.6097
198,460
-0.08(-11.17%)
Oct 12, 2023
0.6498
0.7000
0.5902
0.6864
137,152
-0.00(-0.52%)
Oct 11, 2023
0.6600
0.7128
0.6471
0.6900
50,804
+0.01(+1.26%)
Oct 10, 2023
0.7085
0.7500
0.6367
0.6814
45,992
-0.03(-3.76%)
Oct 09, 2023
0.6700
0.7500
0.6300
0.7080
54,535
+0.04(+6.47%)
Oct 06, 2023
0.6965
0.6965
0.6600
0.6650
26,890
-0.02(-3.62%)
Oct 05, 2023
0.6900
0.7599
0.6781
0.6900
34,676
-0.01(-1.43%)
Oct 04, 2023
0.7260
0.7747
0.6780
0.7000
69,871
-0.03(-3.50%)
Oct 03, 2023
0.7600
0.7600
0.7200
0.7254
18,655
-0.01(-1.97%)
Oct 02, 2023
0.6966
0.7604
0.6900
0.7400
95,534
+0.04(+6.23%)
Sep 29, 2023
0.7301
0.7301
0.6881
0.6966
48,410
-0.00(-0.19%)
Sep 28, 2023
0.6700
0.7114
0.6700
0.6979
40,056
+0.03(+4.16%)
Sep 27, 2023
0.6796
0.7000
0.6700
0.6700
56,699
-0.01(-1.69%)
Sep 26, 2023
0.6582
0.6898
0.6500
0.6815
73,750
+0.09(+15.37%)
Sep 25, 2023
0.6900
0.6569
0.5410
0.5907
120,428
-0.11(-15.61%)
Sep 22, 2023
0.7000
0.7190
0.6510
0.7000
36,204
+0.00(+0.66%)
Sep 21, 2023
0.7319
0.7319
0.6401
0.6954
92,090
+0.08(+12.16%)
Sep 20, 2023
0.7899
0.7899
0.5536
0.6200
147,333
-0.14(-18.40%)
Sep 19, 2023
0.6300
0.7598
0.6001
0.7598
177,318
+0.15(+24.97%)
Sep 18, 2023
0.5300
0.6199
0.5300
0.6080
122,794
+0.09(+16.70%)
Sep 15, 2023
0.5400
0.5672
0.5200
0.5210
141,797
+0.00(+0.19%)
Sep 14, 2023
0.5000
0.5201
0.4881
0.5200
88,374
+0.03(+7.00%)
Sep 13, 2023
0.5000
0.5000
0.4800
0.4860
92,217
-0.00(-0.82%)
Sep 12, 2023
0.5000
0.5000
0.4880
0.4900
151,340
+0.01(+1.24%)
Sep 11, 2023
0.4800
0.4999
0.4800
0.4840
38,866
+0.02(+3.88%)
Sep 08, 2023
0.4660
0.4799
0.4000
0.4659
152,175
-0.00(-0.36%)
Sep 07, 2023
0.4900
0.4999
0.4600
0.4676
58,766
-0.00(-0.53%)
Sep 06, 2023
0.4920
0.4999
0.4701
0.4701
102,207
-0.03(-5.98%)
Sep 05, 2023
0.4959
0.5150
0.4872
0.5000
102,867
+0.01(+2.46%)
Sep 01, 2023
0.4930
0.5068
0.4880
0.4880
76,383
+0.01(+1.50%)
Aug 31, 2023
0.5053
0.5055
0.4800
0.4808
107,762
-0.02(-4.85%)
Aug 30, 2023
0.5150
0.5248
0.5010
0.5053
89,669
-0.00(-0.14%)
Aug 29, 2023
0.5344
0.5344
0.5000
0.5060
43,004
+0.01(+1.20%)
Aug 28, 2023
0.5010
0.5349
0.5000
0.5000
69,764
-0.01(-1.65%)
Aug 25, 2023
0.5001
0.5170
0.4800
0.5084
139,276
-0.00(-0.12%)
Aug 24, 2023
0.5250
0.5280
0.5000
0.5090
29,788
-0.00(-0.20%)
Aug 23, 2023
0.5128
0.5175
0.5001
0.5100
68,127
-0.00(-0.58%)
Aug 22, 2023
0.5307
0.5350
0.5005
0.5130
85,084
-0.02(-3.21%)
Aug 21, 2023
0.5400
0.5480
0.5101
0.5300
64,236
-0.01(-2.57%)
Aug 18, 2023
0.5500
0.5555
0.5100
0.5440
201,057
-0.01(-1.47%)
Aug 17, 2023
0.5960
0.5960
0.5505
0.5521
81,570
-0.03(-5.75%)
Aug 16, 2023
0.5840
0.6593
0.5840
0.5858
48,028
-0.02(-3.65%)
Aug 15, 2023
0.5940
0.6390
0.5940
0.6080
41,460
+0.01(+1.67%)
Aug 14, 2023
0.6060
0.6470
0.5824
0.5980
147,194
-0.01(-0.99%)
Aug 11, 2023
0.6200
0.6588
0.6000
0.6040
185,727
-0.03(-4.13%)
Aug 10, 2023
0.6600
0.6800
0.6201
0.6300
98,492
-0.01(-1.56%)
Aug 09, 2023
0.6561
0.6910
0.6400
0.6400
54,071
-0.00(-0.62%)
Aug 08, 2023
0.6850
0.7599
0.6401
0.6440
442,920
-0.03(-4.73%)
Aug 07, 2023
0.7000
0.7199
0.6600
0.6760
178,653
-0.01(-2.03%)
Aug 04, 2023
0.7300
0.7300
0.6860
0.6900
82,982
-0.02(-2.34%)
Aug 03, 2023
0.7044
0.7288
0.6900
0.7065
69,817
+0.00(+0.36%)
Aug 02, 2023
0.6960
0.7188
0.6800
0.7040
37,563
-0.01(-0.85%)
Aug 01, 2023
0.7039
0.7299
0.6940
0.7100
43,409
+0.01(+0.71%)
Jul 31, 2023
0.7250
0.7260
0.6860
0.7050
67,977
+0.02(+2.17%)
Jul 28, 2023
0.6701
0.7228
0.6700
0.6900
124,100
+0.02(+2.99%)
Jul 27, 2023
0.7400
0.7370
0.6401
0.6700
445,813
-0.07(-9.19%)
Jul 26, 2023
0.7400
0.7400
0.7112
0.7378
64,379
+0.02(+2.47%)
Jul 25, 2023
0.7400
0.7500
0.7150
0.7200
43,386
-0.01(-1.50%)
Jul 24, 2023
0.7600
0.7699
0.7301
0.7310
35,554
-0.02(-2.53%)
Jul 21, 2023
0.8074
0.8143
0.7218
0.7500
101,569
-0.04(-4.82%)
Jul 20, 2023
0.7899
0.8291
0.7320
0.7880
117,837
+0.01(+1.72%)
Jul 19, 2023
0.7300
0.7899
0.7201
0.7747
114,807
+0.03(+4.70%)
Jul 18, 2023
0.7589
0.7589
0.7000
0.7399
132,083
-0.02(-2.50%)
Jul 17, 2023
0.8000
0.9000
0.7400
0.7589
638,372
-0.04(-4.90%)
Jul 14, 2023
0.8500
0.8580
0.7900
0.7980
125,079
-0.04(-5.00%)
Jul 13, 2023
0.8200
0.8699
0.8100
0.8400
86,607
+0.03(+3.70%)
Jul 12, 2023
0.8500
0.9000
0.8062
0.8100
81,814
-0.04(-4.71%)
Jul 11, 2023
0.8900
0.9000
0.8277
0.8500
111,746
-0.04(-3.95%)
Jul 10, 2023
0.8740
0.9000
0.8700
0.8850
27,612
+0.01(+0.57%)
Jul 07, 2023
0.9000
0.9312
0.8600
0.8800
40,105
-0.00(-0.23%)
Jul 06, 2023
0.8900
0.9100
0.8700
0.8820
26,439
+0.00(+0.23%)
Jul 05, 2023
0.8700
0.9100
0.8601
0.8800
21,603
-0.01(-1.12%)
Jul 03, 2023
0.8700
0.9200
0.8700
0.8900
20,309
+0.00(+0.23%)
Jun 30, 2023
0.8700
0.9219
0.8600
0.8880
51,671
-0.00(-0.13%)
Jun 29, 2023
0.8800
0.9000
0.8500
0.8892
53,158
+0.02(+2.21%)
Jun 28, 2023
0.8900
0.9193
0.8600
0.8700
42,548
-0.02(-2.25%)
Jun 27, 2023
0.9001
0.9100
0.8687
0.8900
39,430
+0.00(+0.00%)
Jun 26, 2023
0.8800
0.9199
0.8291
0.8900
65,556
+0.00(+0.00%)
Jun 23, 2023
0.9200
0.9200
0.8520
0.8900
62,799
-0.01(-1.11%)
Jun 22, 2023
0.8800
0.9050
0.8296
0.9000
80,953
+0.01(+1.12%)
Jun 21, 2023
0.8700
0.9200
0.7900
0.8900
91,854
+0.03(+3.49%)
Jun 20, 2023
0.8000
0.9100
0.7800
0.8600
71,886
+0.05(+6.16%)
Jun 16, 2023
0.8035
0.8650
0.8035
0.8101
57,340
-0.02(-2.97%)
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.