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
Inotiv Inc
(NQ:
NOTV
)
1.840
-0.330 (-15.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.980
2.040
1.860
1.870
336,627
-0.08(-4.10%)
May 30, 2024
2.090
2.095
1.930
1.950
199,350
-0.11(-5.34%)
May 29, 2024
2.050
2.140
2.016
2.060
192,019
-0.05(-2.37%)
May 28, 2024
2.030
2.145
1.955
2.110
354,362
+0.11(+5.50%)
May 24, 2024
2.050
2.080
1.980
2.000
174,712
+0.02(+1.01%)
May 23, 2024
2.060
2.090
1.970
1.980
301,984
-0.06(-2.94%)
May 22, 2024
2.120
2.240
2.010
2.040
419,835
-0.08(-3.77%)
May 21, 2024
1.860
2.180
1.820
2.120
840,582
+0.28(+15.22%)
May 20, 2024
1.930
1.930
1.830
1.840
702,427
-0.09(-4.66%)
May 17, 2024
2.070
2.130
1.865
1.930
760,974
-0.21(-9.81%)
May 16, 2024
2.130
2.160
1.880
2.140
1,007,756
-0.10(-4.46%)
May 15, 2024
2.220
2.251
1.990
2.240
1,111,175
+0.12(+5.66%)
May 14, 2024
2.840
2.840
1.720
2.120
4,017,456
-2.05(-49.16%)
May 13, 2024
3.770
4.230
3.770
4.170
369,273
+0.41(+10.90%)
May 10, 2024
3.860
3.980
3.690
3.760
640,388
-0.40(-9.62%)
May 09, 2024
4.790
4.850
4.130
4.160
483,534
-0.59(-12.42%)
May 08, 2024
4.790
5.040
4.600
4.750
368,903
+0.04(+0.85%)
May 07, 2024
4.750
4.920
4.600
4.710
290,033
-0.06(-1.26%)
May 06, 2024
4.300
4.780
4.300
4.770
398,567
+0.50(+11.71%)
May 03, 2024
4.240
4.630
4.150
4.270
419,913
+0.11(+2.64%)
May 02, 2024
3.980
4.160
3.900
4.160
374,220
+0.24(+6.12%)
May 01, 2024
3.840
4.160
3.820
3.920
525,242
+0.08(+2.08%)
Apr 30, 2024
3.820
3.990
3.635
3.840
681,685
+0.10(+2.67%)
Apr 29, 2024
4.190
4.210
3.740
3.740
616,452
-0.31(-7.65%)
Apr 26, 2024
4.290
4.350
3.970
4.050
328,347
-0.24(-5.59%)
Apr 25, 2024
4.490
4.590
4.105
4.290
523,271
-0.38(-8.14%)
Apr 24, 2024
5.100
5.250
4.580
4.670
418,578
-0.18(-3.71%)
Apr 23, 2024
4.410
5.020
4.400
4.850
649,523
+0.43(+9.73%)
Apr 22, 2024
4.310
4.540
4.220
4.420
563,694
+0.10(+2.31%)
Apr 19, 2024
4.640
4.810
4.280
4.320
702,739
-0.38(-8.09%)
Apr 18, 2024
5.320
5.350
4.680
4.700
637,675
-0.72(-13.28%)
Apr 17, 2024
5.580
5.790
5.310
5.420
319,739
-0.20(-3.56%)
Apr 16, 2024
5.500
5.685
5.340
5.620
364,538
-0.01(-0.18%)
Apr 15, 2024
5.940
5.940
5.480
5.630
464,031
-0.33(-5.54%)
Apr 12, 2024
6.640
6.640
5.890
5.960
631,425
-0.63(-9.56%)
Apr 11, 2024
7.130
7.155
6.050
6.590
921,666
-0.53(-7.44%)
Apr 10, 2024
7.400
7.400
7.040
7.120
310,232
-0.27(-3.65%)
Apr 09, 2024
7.350
7.770
7.180
7.390
310,340
+0.06(+0.82%)
Apr 08, 2024
7.180
7.423
7.060
7.330
309,488
+0.19(+2.66%)
Apr 05, 2024
7.050
7.640
7.000
7.140
664,917
-0.05(-0.70%)
Apr 04, 2024
9.400
9.470
7.100
7.190
1,311,718
-2.27(-24.00%)
Apr 03, 2024
9.650
9.760
9.030
9.460
409,200
-0.03(-0.32%)
Apr 02, 2024
9.700
10.19
9.340
9.490
285,266
-0.38(-3.85%)
Apr 01, 2024
11.00
11.20
9.710
9.870
542,913
-1.07(-9.78%)
Mar 28, 2024
10.73
10.86
10.86
10.94
309,457
+0.29(+2.72%)
Mar 27, 2024
10.15
10.83
9.837
10.65
282,043
+0.61(+6.08%)
Mar 26, 2024
11.19
11.42
9.880
10.04
603,987
-1.00(-9.06%)
Mar 25, 2024
10.72
11.26
10.60
11.04
626,753
+0.40(+3.76%)
Mar 22, 2024
9.980
11.20
9.700
10.64
537,030
+0.64(+6.40%)
Mar 21, 2024
9.650
10.03
9.410
10.00
403,514
+0.38(+3.95%)
Mar 20, 2024
9.010
9.620
8.850
9.620
329,424
+0.58(+6.42%)
Mar 19, 2024
8.600
9.150
8.310
9.040
448,295
+0.09(+1.01%)
Mar 18, 2024
9.140
9.700
8.520
8.950
839,779
-0.18(-1.97%)
Mar 15, 2024
8.230
9.150
8.230
9.130
604,185
+0.86(+10.40%)
Mar 14, 2024
8.190
8.420
7.881
8.270
254,865
-0.01(-0.12%)
Mar 13, 2024
8.250
8.820
7.930
8.280
410,944
-0.11(-1.31%)
Mar 12, 2024
7.550
8.390
7.390
8.390
387,897
+0.76(+9.96%)
Mar 11, 2024
8.470
8.500
6.780
7.630
722,628
-0.84(-9.92%)
Mar 08, 2024
8.040
8.670
8.040
8.470
370,919
+0.52(+6.54%)
Mar 07, 2024
8.240
8.260
7.710
7.950
261,994
-0.34(-4.10%)
Mar 06, 2024
8.090
8.520
7.760
8.290
492,378
+0.30(+3.75%)
Mar 05, 2024
7.850
8.311
7.710
7.990
385,824
+0.31(+4.04%)
Mar 04, 2024
8.580
8.580
7.160
7.680
691,055
-0.31(-3.88%)
Mar 01, 2024
7.650
8.240
7.250
7.990
586,814
+0.54(+7.25%)
Feb 29, 2024
6.730
7.570
6.562
7.450
588,526
+0.89(+13.57%)
Feb 28, 2024
6.620
6.900
6.310
6.560
330,516
-0.05(-0.76%)
Feb 27, 2024
6.740
7.109
6.510
6.610
777,099
+0.19(+2.96%)
Feb 26, 2024
5.570
6.470
5.529
6.420
463,560
+0.84(+15.05%)
Feb 23, 2024
5.870
5.910
5.110
5.580
678,650
-0.37(-6.22%)
Feb 22, 2024
5.950
6.055
5.720
5.950
169,550
-0.02(-0.34%)
Feb 21, 2024
6.280
6.320
5.800
5.970
301,859
-0.40(-6.28%)
Feb 20, 2024
6.010
6.800
6.010
6.370
625,690
+0.39(+6.52%)
Feb 16, 2024
5.590
6.350
5.380
5.980
670,044
+0.41(+7.36%)
Feb 15, 2024
5.780
5.910
5.450
5.570
365,997
-0.14(-2.45%)
Feb 14, 2024
5.240
5.810
5.240
5.710
360,777
+0.53(+10.23%)
Feb 13, 2024
5.550
5.720
4.990
5.180
586,791
-0.26(-4.78%)
Feb 12, 2024
5.010
5.744
5.000
5.440
678,382
+0.48(+9.68%)
Feb 09, 2024
4.800
5.370
4.780
4.960
982,039
+0.66(+15.35%)
Feb 08, 2024
4.030
4.670
3.890
4.300
923,646
+0.62(+16.85%)
Feb 07, 2024
3.700
3.793
3.540
3.680
161,385
-0.06(-1.60%)
Feb 06, 2024
3.550
3.770
3.511
3.740
120,255
+0.17(+4.76%)
Feb 05, 2024
3.520
3.640
3.473
3.570
61,425
-0.02(-0.56%)
Feb 02, 2024
3.300
3.650
3.180
3.590
85,647
+0.26(+7.81%)
Feb 01, 2024
3.280
3.485
3.280
3.330
124,735
+0.02(+0.60%)
Jan 31, 2024
3.260
3.432
3.240
3.310
174,844
+0.04(+1.22%)
Jan 30, 2024
3.470
3.560
3.270
3.270
121,207
-0.18(-5.22%)
Jan 29, 2024
3.250
3.520
3.250
3.450
169,137
+0.16(+4.86%)
Jan 26, 2024
3.470
3.490
3.260
3.290
138,183
-0.08(-2.37%)
Jan 25, 2024
3.440
3.460
3.230
3.370
87,723
-0.08(-2.32%)
Jan 24, 2024
3.560
3.700
3.400
3.450
160,620
-0.02(-0.58%)
Jan 23, 2024
3.680
3.680
3.450
3.470
83,699
-0.16(-4.41%)
Jan 22, 2024
3.360
3.650
3.360
3.630
112,873
+0.24(+7.08%)
Jan 19, 2024
3.440
3.440
3.200
3.390
96,159
-0.05(-1.45%)
Jan 18, 2024
3.520
3.620
3.280
3.440
467,834
-0.06(-1.71%)
Jan 17, 2024
3.840
3.890
3.480
3.500
735,255
-0.37(-9.56%)
Jan 16, 2024
4.010
4.080
3.860
3.870
197,675
-0.18(-4.44%)
Jan 12, 2024
4.110
4.290
4.040
4.050
115,320
-0.07(-1.70%)
Jan 11, 2024
3.930
4.130
3.820
4.120
460,305
+0.16(+4.04%)
Jan 10, 2024
4.100
4.100
3.850
3.960
135,417
-0.07(-1.74%)
Jan 09, 2024
4.100
4.230
3.970
4.030
136,729
-0.09(-2.18%)
Jan 08, 2024
4.250
4.600
4.050
4.120
359,829
-0.11(-2.60%)
Jan 05, 2024
4.000
4.260
3.810
4.230
349,187
+0.25(+6.28%)
Jan 04, 2024
3.880
4.210
3.860
3.980
229,995
+0.11(+2.84%)
Jan 03, 2024
3.780
3.900
3.643
3.870
113,436
-0.02(-0.51%)
Jan 02, 2024
3.650
4.140
3.640
3.890
287,253
+0.22(+5.99%)
Dec 29, 2023
3.600
3.770
3.580
3.670
124,934
+0.09(+2.51%)
Dec 28, 2023
3.340
3.650
3.315
3.580
178,352
+0.23(+6.87%)
Dec 27, 2023
3.490
3.550
3.330
3.350
165,471
-0.12(-3.46%)
Dec 26, 2023
3.470
3.500
3.310
3.470
244,428
+0.06(+1.76%)
Dec 22, 2023
3.590
3.655
3.370
3.410
138,177
-0.15(-4.21%)
Dec 21, 2023
3.790
3.850
3.560
3.560
185,875
+0.01(+0.28%)
Dec 20, 2023
3.950
3.950
3.470
3.550
267,823
-0.31(-8.03%)
Dec 19, 2023
3.530
3.900
3.516
3.860
415,000
+0.39(+11.24%)
Dec 18, 2023
3.310
3.590
3.250
3.470
380,435
+0.33(+10.51%)
Dec 15, 2023
3.100
3.249
3.000
3.140
181,786
+0.04(+1.29%)
Dec 14, 2023
2.860
3.380
2.810
3.100
583,180
+0.34(+12.32%)
Dec 13, 2023
2.550
2.970
2.540
2.760
596,846
+0.21(+8.24%)
Dec 12, 2023
3.180
3.234
2.220
2.550
1,049,790
-0.48(-15.84%)
Dec 11, 2023
3.400
3.460
2.920
3.030
471,214
-0.35(-10.36%)
Dec 08, 2023
3.170
3.380
3.058
3.380
208,078
+0.28(+9.03%)
Dec 07, 2023
3.180
3.260
3.050
3.100
144,211
-0.05(-1.59%)
Dec 06, 2023
2.880
3.250
2.810
3.150
203,357
+0.40(+14.55%)
Dec 05, 2023
2.870
2.870
2.640
2.750
116,235
-0.07(-2.48%)
Dec 04, 2023
2.830
3.100
2.750
2.820
268,349
-0.10(-3.42%)
Dec 01, 2023
2.540
2.940
2.522
2.920
215,571
+0.45(+18.22%)
Nov 30, 2023
2.610
2.610
2.450
2.470
130,274
-0.08(-3.14%)
Nov 29, 2023
2.720
2.720
2.480
2.550
266,353
-0.05(-1.92%)
Nov 28, 2023
2.470
2.890
2.470
2.600
346,025
+0.15(+6.12%)
Nov 27, 2023
2.870
2.870
2.410
2.450
221,329
-0.39(-13.73%)
Nov 24, 2023
2.370
2.850
2.345
2.840
132,535
+0.51(+21.89%)
Nov 22, 2023
2.360
2.554
2.270
2.330
180,051
+0.02(+0.87%)
Nov 21, 2023
2.200
2.380
2.190
2.310
137,490
+0.04(+1.76%)
Nov 20, 2023
1.990
2.270
1.980
2.270
179,164
+0.32(+16.41%)
Nov 17, 2023
2.120
2.180
1.910
1.950
412,294
-0.18(-8.45%)
Nov 16, 2023
2.180
2.270
2.028
2.130
97,800
-0.05(-2.29%)
Nov 15, 2023
2.090
2.380
2.090
2.180
313,517
+0.13(+6.34%)
Nov 14, 2023
1.770
2.090
1.770
2.050
329,306
+0.29(+16.48%)
Nov 13, 2023
1.690
1.800
1.610
1.760
92,908
+0.07(+4.14%)
Nov 10, 2023
1.760
1.760
1.610
1.690
197,429
-0.09(-5.06%)
Nov 09, 2023
1.850
1.870
1.750
1.780
165,286
-0.05(-2.73%)
Nov 08, 2023
1.870
1.870
1.760
1.830
201,109
+0.07(+3.98%)
Nov 07, 2023
1.720
1.838
1.720
1.760
131,577
+0.03(+1.73%)
Nov 06, 2023
1.820
1.905
1.730
1.730
158,816
-0.08(-4.42%)
Nov 03, 2023
1.840
1.930
1.780
1.810
268,040
-0.01(-0.55%)
Nov 02, 2023
1.860
1.980
1.760
1.820
236,567
-0.04(-2.15%)
Nov 01, 2023
1.910
1.980
1.800
1.860
178,854
-0.05(-2.62%)
Oct 31, 2023
1.930
2.000
1.820
1.910
116,717
-0.02(-1.04%)
Oct 30, 2023
2.000
2.080
1.910
1.930
96,774
-0.05(-2.53%)
Oct 27, 2023
2.000
2.000
1.920
1.980
79,036
+0.00(+0.00%)
Oct 26, 2023
1.900
2.010
1.900
1.980
122,920
+0.05(+2.59%)
Oct 25, 2023
2.060
2.060
1.890
1.930
220,612
-0.14(-6.76%)
Oct 24, 2023
2.140
2.320
2.050
2.070
161,358
-0.05(-2.13%)
Oct 23, 2023
2.300
2.300
2.050
2.115
211,023
-0.18(-7.84%)
Oct 20, 2023
2.260
2.350
2.240
2.295
129,136
+0.04(+1.55%)
Oct 19, 2023
2.380
2.420
2.180
2.260
132,918
-0.11(-4.64%)
Oct 18, 2023
2.500
2.500
2.350
2.370
181,360
-0.12(-4.82%)
Oct 17, 2023
2.510
2.570
2.440
2.490
226,675
-0.01(-0.40%)
Oct 16, 2023
2.120
2.529
2.090
2.500
549,434
+0.45(+21.95%)
Oct 13, 2023
2.180
2.190
2.000
2.050
799,201
-0.14(-6.39%)
Oct 12, 2023
2.470
2.490
2.170
2.190
463,184
-0.29(-11.69%)
Oct 11, 2023
2.500
2.560
2.470
2.480
109,144
+0.00(+0.00%)
Oct 10, 2023
2.450
2.527
2.435
2.480
328,604
+0.00(+0.00%)
Oct 09, 2023
2.420
2.530
2.420
2.480
352,005
+0.02(+0.81%)
Oct 06, 2023
2.420
2.500
2.350
2.460
194,237
+0.08(+3.36%)
Oct 05, 2023
2.420
2.520
2.380
2.380
192,577
+0.02(+0.85%)
Oct 04, 2023
2.660
2.680
2.340
2.360
360,942
-0.25(-9.58%)
Oct 03, 2023
2.980
3.005
2.610
2.610
302,517
-0.37(-12.42%)
Oct 02, 2023
3.080
3.110
2.910
2.980
159,126
-0.10(-3.25%)
Sep 29, 2023
3.140
3.180
3.080
3.080
68,363
-0.02(-0.65%)
Sep 28, 2023
3.060
3.150
3.010
3.100
64,177
+0.04(+1.31%)
Sep 27, 2023
3.030
3.160
3.020
3.060
81,649
+0.05(+1.66%)
Sep 26, 2023
3.110
3.160
2.990
3.010
105,414
-0.13(-4.14%)
Sep 25, 2023
3.000
3.155
3.040
3.140
153,316
+0.08(+2.61%)
Sep 22, 2023
3.000
3.100
2.960
3.060
69,020
+0.05(+1.66%)
Sep 21, 2023
3.050
3.110
2.900
3.010
268,013
-0.05(-1.63%)
Sep 20, 2023
3.150
3.220
3.050
3.060
174,970
-0.09(-2.86%)
Sep 19, 2023
3.250
3.250
3.130
3.150
201,148
-0.10(-3.08%)
Sep 18, 2023
3.300
3.300
3.120
3.250
219,492
-0.04(-1.22%)
Sep 15, 2023
3.260
3.410
3.210
3.290
227,802
+0.00(+0.00%)
Sep 14, 2023
3.360
3.380
3.240
3.290
164,114
-0.01(-0.30%)
Sep 13, 2023
3.240
3.370
3.240
3.300
109,573
+0.02(+0.61%)
Sep 12, 2023
3.340
3.370
3.200
3.280
183,147
-0.02(-0.61%)
Sep 11, 2023
3.360
3.380
3.270
3.300
337,716
+0.03(+0.92%)
Sep 08, 2023
3.280
3.305
3.160
3.270
299,840
-0.01(-0.30%)
Sep 07, 2023
3.390
3.390
3.220
3.280
177,245
-0.10(-2.96%)
Sep 06, 2023
3.690
3.700
3.360
3.380
307,931
-0.34(-9.14%)
Sep 05, 2023
3.840
3.885
3.700
3.720
167,777
-0.11(-2.87%)
Sep 01, 2023
3.740
3.910
3.710
3.830
152,528
+0.09(+2.41%)
Aug 31, 2023
3.640
3.750
3.615
3.740
116,204
+0.10(+2.75%)
Aug 30, 2023
3.720
3.810
3.600
3.640
319,377
-0.02(-0.68%)
Aug 29, 2023
3.600
3.850
3.430
3.665
405,886
+0.12(+3.24%)
Aug 28, 2023
3.300
3.575
3.290
3.550
320,772
+0.27(+8.23%)
Aug 25, 2023
3.200
3.320
3.100
3.280
421,400
+0.14(+4.46%)
Aug 24, 2023
3.360
3.385
3.130
3.140
336,369
-0.22(-6.55%)
Aug 23, 2023
3.240
3.390
3.160
3.360
387,944
+0.13(+4.02%)
Aug 22, 2023
3.360
3.410
3.130
3.230
479,369
-0.12(-3.58%)
Aug 21, 2023
3.370
3.470
3.270
3.350
344,794
+0.01(+0.30%)
Aug 18, 2023
3.440
3.446
3.220
3.340
560,397
-0.11(-3.19%)
Aug 17, 2023
3.500
3.710
3.410
3.450
442,023
-0.03(-0.86%)
Aug 16, 2023
3.700
3.790
3.450
3.480
584,214
-0.32(-8.42%)
Aug 15, 2023
4.010
4.100
3.655
3.800
1,133,486
-0.28(-6.86%)
Aug 14, 2023
4.160
4.170
3.810
4.080
994,408
-0.04(-0.97%)
Aug 11, 2023
5.570
5.920
4.020
4.120
4,474,445
-2.28(-35.62%)
Aug 10, 2023
6.340
6.470
6.140
6.400
335,601
-0.01(-0.16%)
Aug 09, 2023
6.800
6.895
6.370
6.410
171,376
-0.39(-5.74%)
Aug 08, 2023
6.770
6.930
6.720
6.800
120,738
+0.00(+0.00%)
Aug 07, 2023
7.000
7.180
6.670
6.800
191,638
-0.25(-3.55%)
Aug 04, 2023
6.990
7.320
6.970
7.050
138,692
-0.01(-0.14%)
Aug 03, 2023
6.990
7.190
6.870
7.060
128,015
+0.03(+0.43%)
Aug 02, 2023
7.050
7.140
6.740
7.030
179,309
-0.06(-0.85%)
Aug 01, 2023
7.170
7.264
7.070
7.090
179,532
-0.19(-2.61%)
Jul 31, 2023
7.320
7.460
7.160
7.280
169,908
-0.04(-0.55%)
Jul 28, 2023
6.930
7.500
6.920
7.320
321,261
+0.39(+5.63%)
Jul 27, 2023
7.100
7.100
6.890
6.930
184,208
-0.11(-1.56%)
Jul 26, 2023
7.000
7.125
6.850
7.040
393,697
+0.14(+2.03%)
Jul 25, 2023
6.600
6.930
6.600
6.900
351,614
+0.19(+2.83%)
Jul 24, 2023
7.000
7.000
6.550
6.710
587,862
-0.41(-5.76%)
Jul 21, 2023
6.760
7.228
6.410
7.120
1,121,947
+0.30(+4.40%)
Jul 20, 2023
5.230
6.950
5.197
6.820
6,087,723
+1.75(+34.52%)
Jul 19, 2023
5.060
5.600
5.000
5.070
599,651
+0.07(+1.40%)
Jul 18, 2023
4.960
5.025
4.910
5.000
139,771
+0.02(+0.40%)
Jul 17, 2023
4.880
5.010
4.750
4.980
513,051
+0.06(+1.22%)
Jul 14, 2023
4.950
5.020
4.880
4.920
155,562
+0.00(+0.00%)
Jul 13, 2023
4.960
5.020
4.890
4.920
231,090
-0.01(-0.20%)
Jul 12, 2023
5.030
5.030
4.870
4.930
360,978
-0.01(-0.20%)
Jul 11, 2023
4.990
5.150
4.910
4.940
199,043
-0.04(-0.80%)
Jul 10, 2023
5.000
5.110
4.910
4.980
250,919
-0.03(-0.60%)
Jul 07, 2023
4.930
5.020
4.870
5.010
106,570
+0.08(+1.62%)
Jul 06, 2023
5.000
5.040
4.840
4.930
182,735
-0.07(-1.40%)
Jul 05, 2023
4.780
5.040
4.740
5.000
231,738
+0.18(+3.73%)
Jul 03, 2023
4.720
4.841
4.690
4.820
200,889
+0.05(+1.05%)
Jun 30, 2023
5.000
5.007
4.700
4.770
407,323
-0.17(-3.34%)
Jun 29, 2023
4.800
5.110
4.800
4.935
289,394
+0.15(+3.24%)
Jun 28, 2023
4.780
4.840
4.600
4.780
237,590
+0.00(+0.00%)
Jun 27, 2023
5.010
5.040
4.650
4.780
515,197
-0.23(-4.59%)
Jun 26, 2023
5.140
5.280
4.910
5.010
329,464
-0.07(-1.38%)
Jun 23, 2023
5.030
5.410
5.000
5.080
3,282,446
-0.08(-1.55%)
Jun 22, 2023
4.820
5.290
4.680
5.160
481,242
+0.30(+6.17%)
Jun 21, 2023
5.020
5.020
4.810
4.860
397,858
-0.07(-1.42%)
Jun 20, 2023
5.290
5.290
4.910
4.930
516,622
-0.36(-6.81%)
Jun 16, 2023
5.260
5.372
5.050
5.290
367,361
+0.11(+2.12%)
Jun 15, 2023
5.000
5.200
4.845
5.180
307,152
+0.21(+4.23%)
Jun 14, 2023
5.260
5.430
4.950
4.970
377,955
-0.37(-6.93%)
Jun 13, 2023
5.260
5.420
4.920
5.340
677,988
+0.10(+1.91%)
Jun 12, 2023
5.450
5.530
5.200
5.240
383,635
-0.21(-3.85%)
Jun 09, 2023
5.510
5.565
5.320
5.450
232,843
-0.03(-0.55%)
Jun 08, 2023
5.460
5.550
5.300
5.480
453,291
-0.01(-0.18%)
Jun 07, 2023
5.710
5.995
5.430
5.490
376,698
-0.17(-3.00%)
Jun 06, 2023
5.760
5.870
5.400
5.660
393,092
-0.23(-3.90%)
Jun 05, 2023
5.940
6.050
5.780
5.890
262,747
-0.10(-1.67%)
Jun 02, 2023
5.980
6.070
5.790
5.990
249,101
+0.18(+3.10%)
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.