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
Lava Therapeutics N.V.
(NQ:
LVTX
)
2.300
-0.030 (-1.29%)
Streaming Delayed Price
Updated: 3:59 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, 2023
1.880
1.910
1.760
1.900
46,916
+0.09(+4.97%)
May 30, 2023
1.900
1.910
1.810
1.810
23,157
+0.00(+0.00%)
May 26, 2023
1.845
1.893
1.800
1.810
10,790
-0.08(-4.23%)
May 25, 2023
1.850
1.911
1.800
1.890
13,631
+0.08(+4.42%)
May 24, 2023
1.900
1.930
1.750
1.810
29,357
-0.07(-3.72%)
May 23, 2023
1.890
1.930
1.850
1.880
15,086
+0.01(+0.53%)
May 22, 2023
1.798
1.880
1.778
1.870
16,597
+0.09(+5.06%)
May 19, 2023
1.800
1.840
1.750
1.780
23,775
-0.12(-6.32%)
May 18, 2023
1.920
1.930
1.850
1.900
20,519
+0.02(+1.06%)
May 17, 2023
1.857
1.925
1.850
1.880
7,725
-0.02(-1.05%)
May 16, 2023
1.870
1.900
1.811
1.900
13,004
+0.00(+0.00%)
May 15, 2023
1.890
1.920
1.801
1.900
17,150
+0.08(+4.40%)
May 12, 2023
1.940
1.940
1.803
1.820
13,839
-0.08(-4.21%)
May 11, 2023
1.820
1.920
1.820
1.900
27,841
+0.10(+5.56%)
May 10, 2023
1.800
1.830
1.740
1.800
24,735
+0.01(+0.56%)
May 09, 2023
1.710
1.833
1.630
1.790
54,800
+0.08(+4.68%)
May 08, 2023
1.620
1.750
1.610
1.710
87,952
+0.13(+8.23%)
May 05, 2023
1.550
1.600
1.534
1.580
63,265
+0.08(+5.33%)
May 04, 2023
1.500
1.570
1.490
1.500
18,556
-0.01(-0.66%)
May 03, 2023
1.550
1.560
1.430
1.510
53,977
-0.00(-0.33%)
May 02, 2023
1.520
1.590
1.510
1.515
22,658
+0.00(+0.33%)
May 01, 2023
1.590
1.610
1.510
1.510
37,992
+0.00(+0.00%)
Apr 28, 2023
1.600
1.600
1.510
1.510
25,904
-0.04(-2.58%)
Apr 27, 2023
1.550
1.590
1.470
1.550
128,698
+0.04(+2.65%)
Apr 26, 2023
1.600
1.605
1.450
1.510
73,629
-0.09(-5.63%)
Apr 25, 2023
1.630
1.628
1.585
1.600
9,118
+0.00(+0.00%)
Apr 24, 2023
1.660
1.680
1.600
1.600
43,286
-0.03(-1.84%)
Apr 21, 2023
1.630
1.710
1.600
1.630
41,612
+0.00(+0.00%)
Apr 20, 2023
1.690
1.760
1.600
1.630
44,894
-0.02(-1.21%)
Apr 19, 2023
1.690
1.739
1.610
1.650
25,835
-0.02(-1.20%)
Apr 18, 2023
1.863
1.863
1.610
1.670
96,223
-0.23(-12.11%)
Apr 17, 2023
1.960
1.960
1.780
1.900
75,460
+0.12(+6.74%)
Apr 14, 2023
1.640
1.810
1.620
1.780
80,980
+0.18(+11.25%)
Apr 13, 2023
1.710
1.710
1.600
1.600
36,171
+0.05(+3.23%)
Apr 12, 2023
1.440
1.590
1.440
1.550
60,248
+0.14(+9.93%)
Apr 11, 2023
1.420
1.580
1.400
1.410
53,287
+0.01(+0.71%)
Apr 10, 2023
1.660
1.660
1.365
1.400
13,246
-0.03(-2.10%)
Apr 06, 2023
1.520
1.600
1.420
1.430
38,090
-0.08(-5.30%)
Apr 05, 2023
1.530
1.620
1.490
1.510
35,824
-0.08(-5.03%)
Apr 04, 2023
1.640
1.700
1.520
1.590
25,683
+0.04(+2.58%)
Apr 03, 2023
1.660
1.680
1.550
1.550
32,295
-0.11(-6.63%)
Mar 31, 2023
1.720
1.720
1.600
1.660
75,105
-0.01(-0.60%)
Mar 30, 2023
1.610
1.670
1.600
1.670
27,311
+0.03(+1.83%)
Mar 29, 2023
1.645
1.660
1.605
1.640
84,121
+0.02(+1.23%)
Mar 28, 2023
1.620
1.620
1.560
1.620
35,552
+0.03(+1.89%)
Mar 27, 2023
1.660
1.660
1.560
1.590
8,104
-0.00(-0.01%)
Mar 24, 2023
1.650
1.680
1.560
1.590
27,088
-0.01(-0.63%)
Mar 23, 2023
1.700
1.700
1.600
1.600
12,217
-0.04(-2.44%)
Mar 22, 2023
1.720
1.720
1.640
1.640
27,918
-0.05(-2.96%)
Mar 21, 2023
1.590
1.690
1.590
1.690
23,413
+0.09(+5.62%)
Mar 20, 2023
1.680
1.700
1.570
1.600
21,003
-0.06(-3.61%)
Mar 17, 2023
1.600
1.679
1.600
1.660
32,205
-0.01(-0.60%)
Mar 16, 2023
1.760
1.760
1.630
1.670
67,550
-0.05(-2.91%)
Mar 15, 2023
1.760
1.850
1.700
1.720
211,844
-0.10(-5.49%)
Mar 14, 2023
1.840
1.850
1.750
1.820
76,282
+0.01(+0.55%)
Mar 13, 2023
2.110
2.110
1.800
1.810
143,347
-0.18(-9.05%)
Mar 10, 2023
2.070
2.150
1.931
1.990
38,081
-0.11(-5.24%)
Mar 09, 2023
2.220
2.322
2.100
2.100
34,819
-0.16(-7.08%)
Mar 08, 2023
2.160
2.330
2.150
2.260
8,635
-0.08(-3.42%)
Mar 07, 2023
2.360
2.428
2.196
2.340
37,955
-0.01(-0.43%)
Mar 06, 2023
2.470
2.491
2.270
2.350
91,148
-0.09(-3.69%)
Mar 03, 2023
2.300
2.500
2.230
2.440
79,964
+0.15(+6.32%)
Mar 02, 2023
2.330
2.350
2.180
2.295
75,534
+0.06(+2.91%)
Mar 01, 2023
2.230
2.250
2.204
2.230
15,950
-0.01(-0.45%)
Feb 28, 2023
2.200
2.260
2.150
2.240
32,609
+0.04(+1.82%)
Feb 27, 2023
2.170
2.260
2.030
2.200
340,951
+0.06(+2.65%)
Feb 24, 2023
2.360
2.360
2.030
2.143
288,663
-0.22(-9.18%)
Feb 23, 2023
2.480
2.480
2.220
2.360
111,575
-0.13(-5.22%)
Feb 22, 2023
2.360
2.490
2.100
2.490
167,369
+0.24(+10.67%)
Feb 21, 2023
2.400
2.540
2.240
2.250
90,125
-0.08(-3.43%)
Feb 17, 2023
2.810
2.930
2.330
2.330
206,715
-0.37(-13.70%)
Feb 16, 2023
3.260
3.632
2.665
2.700
364,219
-0.68(-20.24%)
Feb 15, 2023
3.440
3.662
3.318
3.385
80,279
-0.01(-0.15%)
Feb 14, 2023
3.450
3.460
3.350
3.390
126,455
-0.17(-4.78%)
Feb 13, 2023
3.500
3.630
3.500
3.560
9,164
+0.05(+1.42%)
Feb 10, 2023
3.700
3.760
3.510
3.510
35,189
-0.22(-5.90%)
Feb 09, 2023
3.800
3.910
3.730
3.730
4,590
+0.07(+1.92%)
Feb 08, 2023
3.930
3.930
3.660
3.660
25,339
-0.23(-6.03%)
Feb 07, 2023
3.940
4.000
3.851
3.895
18,755
+0.04(+0.91%)
Feb 06, 2023
3.760
3.905
3.750
3.860
15,441
+0.08(+2.12%)
Feb 03, 2023
3.830
3.830
3.624
3.780
12,510
+0.15(+4.13%)
Feb 02, 2023
3.609
3.777
3.546
3.630
17,196
+0.11(+3.12%)
Feb 01, 2023
3.610
3.850
3.500
3.520
9,082
-0.12(-3.30%)
Jan 31, 2023
3.460
3.730
3.460
3.640
9,802
+0.15(+4.30%)
Jan 30, 2023
3.490
3.500
3.420
3.490
2,891
+0.09(+2.65%)
Jan 27, 2023
3.420
3.610
3.400
3.400
21,363
-0.08(-2.30%)
Jan 26, 2023
3.350
3.505
3.350
3.480
23,917
+0.13(+3.88%)
Jan 25, 2023
3.480
3.550
3.320
3.350
24,656
-0.01(-0.30%)
Jan 24, 2023
3.340
3.590
3.330
3.360
52,642
-0.04(-1.18%)
Jan 23, 2023
3.400
3.440
3.350
3.400
16,141
-0.06(-1.73%)
Jan 20, 2023
3.478
3.485
3.360
3.460
27,886
+0.06(+1.76%)
Jan 19, 2023
3.390
3.520
3.390
3.400
5,531
-0.12(-3.41%)
Jan 18, 2023
3.570
3.570
3.390
3.520
19,860
+0.17(+5.07%)
Jan 17, 2023
3.730
3.930
3.350
3.350
147,433
-0.50(-12.99%)
Jan 13, 2023
3.850
3.967
3.730
3.850
16,108
-0.12(-3.02%)
Jan 12, 2023
3.850
3.970
3.570
3.970
24,155
+0.22(+5.87%)
Jan 11, 2023
3.860
3.860
3.750
3.750
6,461
+0.00(+0.00%)
Jan 10, 2023
3.750
3.910
3.750
3.750
4,692
-0.09(-2.34%)
Jan 09, 2023
3.860
3.860
3.710
3.840
11,322
+0.08(+2.13%)
Jan 06, 2023
3.730
3.780
3.650
3.760
7,150
+0.07(+1.90%)
Jan 05, 2023
3.730
3.835
3.640
3.690
4,922
-0.17(-4.40%)
Jan 04, 2023
3.690
3.870
3.650
3.860
12,937
+0.26(+7.22%)
Jan 03, 2023
3.550
3.780
3.500
3.600
12,753
+0.10(+2.86%)
Dec 30, 2022
3.500
3.730
3.500
3.500
19,724
-0.05(-1.41%)
Dec 29, 2022
3.460
3.763
3.435
3.550
13,237
+0.12(+3.50%)
Dec 28, 2022
3.420
3.640
3.410
3.430
13,516
-0.02(-0.58%)
Dec 27, 2022
3.370
3.990
3.320
3.450
35,689
+0.05(+1.47%)
Dec 23, 2022
3.600
3.762
3.290
3.400
22,675
-0.37(-9.81%)
Dec 22, 2022
3.650
3.967
3.460
3.770
133,371
+0.13(+3.57%)
Dec 21, 2022
3.590
3.840
3.590
3.640
13,658
-0.06(-1.62%)
Dec 20, 2022
3.790
4.000
3.580
3.700
12,598
-0.08(-2.12%)
Dec 19, 2022
3.810
3.940
3.500
3.780
27,123
+0.13(+3.56%)
Dec 16, 2022
3.790
3.950
3.650
3.650
23,409
-0.21(-5.44%)
Dec 15, 2022
3.990
3.990
3.720
3.860
23,776
-0.13(-3.26%)
Dec 14, 2022
4.290
4.600
3.880
3.990
69,668
-0.65(-14.01%)
Dec 13, 2022
4.600
4.750
4.010
4.640
114,018
-0.07(-1.49%)
Dec 12, 2022
6.510
6.620
4.000
4.710
211,481
-1.92(-28.96%)
Dec 09, 2022
6.420
6.635
6.330
6.630
38,558
+0.32(+5.07%)
Dec 08, 2022
5.870
6.390
5.700
6.310
71,013
+0.44(+7.50%)
Dec 07, 2022
6.300
6.350
5.810
5.870
17,926
-0.41(-6.53%)
Dec 06, 2022
6.170
6.500
6.060
6.280
28,909
+0.11(+1.78%)
Dec 05, 2022
7.250
7.380
6.050
6.170
79,210
-1.14(-15.60%)
Dec 02, 2022
6.300
7.350
6.300
7.310
79,351
+0.56(+8.30%)
Dec 01, 2022
5.520
6.810
5.520
6.750
90,016
+1.24(+22.50%)
Nov 30, 2022
5.760
5.760
5.075
5.510
36,813
-0.32(-5.49%)
Nov 29, 2022
5.750
5.981
5.620
5.830
21,247
-0.06(-1.02%)
Nov 28, 2022
5.790
5.930
5.741
5.890
26,691
+0.14(+2.43%)
Nov 25, 2022
5.840
5.840
5.670
5.750
8,719
-0.03(-0.52%)
Nov 23, 2022
5.780
5.850
5.660
5.780
15,828
+0.08(+1.40%)
Nov 22, 2022
5.470
5.710
5.417
5.700
36,992
+0.34(+6.34%)
Nov 21, 2022
5.280
5.420
5.160
5.360
44,845
+0.07(+1.32%)
Nov 18, 2022
5.050
5.300
5.050
5.290
15,312
+0.33(+6.65%)
Nov 17, 2022
5.000
5.390
4.700
4.960
43,555
+0.16(+3.33%)
Nov 16, 2022
5.310
5.310
4.500
4.800
28,320
-0.54(-10.11%)
Nov 15, 2022
5.500
5.550
5.094
5.340
45,526
+0.09(+1.71%)
Nov 14, 2022
4.900
5.320
4.900
5.250
40,038
+0.30(+6.06%)
Nov 11, 2022
4.880
5.000
4.880
4.950
21,359
+0.08(+1.64%)
Nov 10, 2022
4.850
4.982
4.840
4.870
22,785
+0.05(+1.14%)
Nov 09, 2022
4.840
4.940
4.810
4.815
34,912
-0.00(-0.10%)
Nov 08, 2022
4.860
4.950
4.740
4.820
14,875
-0.07(-1.43%)
Nov 07, 2022
4.880
4.999
4.570
4.890
28,574
+0.04(+0.82%)
Nov 04, 2022
4.810
5.100
4.700
4.850
41,507
-0.05(-1.02%)
Nov 03, 2022
4.520
4.920
4.520
4.900
44,833
+0.32(+6.99%)
Nov 02, 2022
4.280
4.670
4.255
4.580
61,867
+0.20(+4.57%)
Nov 01, 2022
4.330
4.450
4.230
4.380
53,205
+0.05(+1.15%)
Oct 31, 2022
4.310
4.450
4.230
4.330
19,670
+0.02(+0.46%)
Oct 28, 2022
4.300
4.391
4.210
4.310
16,447
+0.01(+0.23%)
Oct 27, 2022
4.330
4.460
4.221
4.300
25,082
-0.08(-1.83%)
Oct 26, 2022
4.090
4.540
4.030
4.380
27,347
+0.29(+7.09%)
Oct 25, 2022
4.590
4.590
4.080
4.090
134,848
-0.17(-3.99%)
Oct 24, 2022
3.920
4.730
3.740
4.260
36,864
+0.32(+8.12%)
Oct 21, 2022
3.870
3.970
3.600
3.940
19,365
+0.01(+0.25%)
Oct 20, 2022
3.840
3.940
3.550
3.930
68,672
+0.07(+1.81%)
Oct 19, 2022
3.950
3.950
3.700
3.860
90,321
-0.12(-3.02%)
Oct 18, 2022
3.760
4.000
3.700
3.980
30,381
+0.16(+4.19%)
Oct 17, 2022
3.960
4.012
3.721
3.820
124,460
-0.14(-3.54%)
Oct 14, 2022
3.720
3.960
3.710
3.960
94,162
+0.14(+3.66%)
Oct 13, 2022
3.790
3.980
3.523
3.820
171,976
-0.05(-1.29%)
Oct 12, 2022
3.640
3.900
3.450
3.870
43,224
+0.20(+5.45%)
Oct 11, 2022
3.350
3.880
3.320
3.670
63,846
+0.30(+8.90%)
Oct 10, 2022
3.470
3.625
3.300
3.370
40,388
-0.22(-6.13%)
Oct 07, 2022
3.450
3.723
3.450
3.590
71,710
+0.12(+3.46%)
Oct 06, 2022
3.430
3.584
3.410
3.470
54,757
-0.14(-3.88%)
Oct 05, 2022
3.600
3.830
3.540
3.610
53,847
+0.05(+1.40%)
Oct 04, 2022
3.860
4.080
3.550
3.560
204,592
-0.52(-12.75%)
Oct 03, 2022
4.720
4.740
4.010
4.080
276,075
-0.49(-10.72%)
Sep 30, 2022
4.730
4.860
4.520
4.570
102,500
-0.16(-3.38%)
Sep 29, 2022
4.860
4.860
4.480
4.730
260,706
-0.02(-0.42%)
Sep 28, 2022
4.600
5.060
4.520
4.750
653,358
+0.22(+4.86%)
Sep 27, 2022
4.850
5.320
4.370
4.530
4,351,022
-0.21(-4.43%)
Sep 26, 2022
5.510
5.670
4.380
4.740
44,550,492
+2.34(+97.50%)
Sep 23, 2022
2.370
2.410
2.330
2.400
5,585
+0.04(+1.52%)
Sep 22, 2022
2.460
2.460
2.350
2.364
1,088
-0.10(-3.90%)
Sep 21, 2022
2.460
2.460
2.351
2.460
1,890
+0.01(+0.41%)
Sep 20, 2022
2.400
2.460
2.400
2.450
1,275
+0.05(+2.08%)
Sep 19, 2022
2.460
2.460
2.400
2.400
1,150
-0.02(-0.83%)
Sep 16, 2022
2.350
2.450
2.320
2.420
7,115
+0.08(+3.42%)
Sep 15, 2022
2.760
2.760
2.340
2.340
26,231
-0.19(-7.51%)
Sep 14, 2022
2.530
2.530
2.530
2.530
576
+0.07(+2.85%)
Sep 13, 2022
2.460
2.460
2.460
2.460
310
-0.05(-1.99%)
Sep 12, 2022
2.510
2.510
2.510
2.510
573
+0.01(+0.40%)
Sep 09, 2022
2.567
2.660
2.413
2.500
3,752
-0.06(-2.34%)
Sep 08, 2022
2.740
2.740
2.520
2.560
1,829
+0.21(+8.94%)
Sep 07, 2022
2.540
2.540
2.350
2.350
1,305
+0.01(+0.43%)
Sep 06, 2022
2.340
2.340
2.340
2.340
577
-0.06(-2.50%)
Sep 02, 2022
2.440
2.440
2.380
2.400
2,276
-0.02(-0.83%)
Sep 01, 2022
2.450
2.493
2.420
2.420
11,959
-0.13(-5.10%)
Aug 31, 2022
2.550
2.550
2.550
2.550
213
-0.02(-0.78%)
Aug 30, 2022
2.520
2.570
2.500
2.570
1,829
+0.05(+2.19%)
Aug 29, 2022
2.595
2.595
2.440
2.515
3,935
+0.01(+0.20%)
Aug 26, 2022
2.470
2.610
2.470
2.510
7,681
+0.04(+1.62%)
Aug 25, 2022
2.590
2.590
2.456
2.470
3,111
+0.00(+0.00%)
Aug 24, 2022
2.510
2.600
2.455
2.470
5,134
-0.08(-2.95%)
Aug 23, 2022
2.550
2.550
2.500
2.545
822
+0.04(+1.39%)
Aug 22, 2022
2.620
2.676
2.500
2.510
5,311
-0.02(-0.79%)
Aug 19, 2022
2.700
2.700
2.530
2.530
2,689
-0.19(-6.99%)
Aug 18, 2022
2.620
2.720
2.610
2.720
13,440
+0.11(+4.21%)
Aug 17, 2022
2.640
2.731
2.610
2.610
2,924
+0.03(+1.36%)
Aug 16, 2022
2.500
2.575
2.500
2.575
2,552
+0.06(+2.59%)
Aug 15, 2022
2.650
2.650
2.510
2.510
6,135
-0.11(-4.19%)
Aug 12, 2022
2.605
2.675
2.510
2.620
11,644
-0.08(-3.14%)
Aug 11, 2022
2.670
2.750
2.670
2.705
14,120
+0.10(+3.64%)
Aug 10, 2022
2.618
2.618
2.605
2.610
1,976
+0.10(+3.98%)
Aug 09, 2022
2.540
2.550
2.510
2.510
561
-0.14(-5.36%)
Aug 08, 2022
2.600
2.652
2.600
2.652
2,463
+0.13(+5.25%)
Aug 05, 2022
2.420
2.580
2.420
2.520
3,578
+0.05(+2.02%)
Aug 04, 2022
2.650
2.750
2.430
2.470
7,573
-0.10(-3.89%)
Aug 03, 2022
2.560
2.700
2.560
2.570
6,231
+0.02(+0.78%)
Aug 02, 2022
2.590
2.630
2.550
2.550
8,895
-0.04(-1.54%)
Aug 01, 2022
2.600
2.690
2.520
2.590
29,858
-0.01(-0.38%)
Jul 29, 2022
2.610
2.938
2.560
2.600
7,918
-0.01(-0.38%)
Jul 28, 2022
2.660
2.660
2.590
2.610
4,294
-0.11(-4.04%)
Jul 27, 2022
2.710
2.730
2.707
2.720
3,512
+0.04(+1.49%)
Jul 26, 2022
2.710
2.710
2.650
2.680
768
-0.06(-2.19%)
Jul 25, 2022
2.787
2.787
2.720
2.740
1,606
+0.04(+1.48%)
Jul 22, 2022
2.720
2.745
2.700
2.700
1,361
+0.00(+0.00%)
Jul 21, 2022
2.720
2.720
2.680
2.700
2,290
+0.01(+0.28%)
Jul 20, 2022
2.680
2.820
2.670
2.692
3,066
+0.06(+2.38%)
Jul 19, 2022
2.872
2.872
2.546
2.630
5,799
-0.10(-3.66%)
Jul 18, 2022
2.750
2.800
2.660
2.730
3,191
+0.07(+2.63%)
Jul 15, 2022
2.690
2.750
2.650
2.660
6,517
-0.09(-3.27%)
Jul 14, 2022
2.680
2.870
2.680
2.750
4,411
-0.00(-0.08%)
Jul 13, 2022
2.430
2.752
2.430
2.752
9,507
+0.33(+13.72%)
Jul 12, 2022
2.875
2.920
2.420
2.420
10,061
-0.40(-14.18%)
Jul 11, 2022
2.800
2.820
2.710
2.820
1,019
-0.08(-2.76%)
Jul 08, 2022
2.910
3.080
2.870
2.900
10,593
-0.10(-3.33%)
Jul 07, 2022
2.930
3.250
2.920
3.000
4,528
+0.08(+2.74%)
Jul 06, 2022
2.900
3.077
2.830
2.920
8,412
+0.03(+0.90%)
Jul 05, 2022
3.040
3.080
2.738
2.894
7,685
-0.26(-8.27%)
Jul 01, 2022
3.280
3.390
3.155
3.155
1,030
+0.20(+6.95%)
Jun 30, 2022
2.890
3.000
2.870
2.950
1,263
-0.06(-1.99%)
Jun 29, 2022
3.220
3.220
2.900
3.010
5,692
+0.11(+3.79%)
Jun 28, 2022
3.070
3.070
2.700
2.900
6,951
+0.05(+1.75%)
Jun 27, 2022
2.780
2.910
2.780
2.850
32,035
+0.12(+4.40%)
Jun 24, 2022
2.820
2.820
2.490
2.730
5,297
+0.04(+1.68%)
Jun 23, 2022
2.620
2.770
2.420
2.685
3,870
+0.12(+4.47%)
Jun 22, 2022
2.370
2.650
2.370
2.570
16,798
+0.15(+6.20%)
Jun 21, 2022
2.440
3.280
2.280
2.420
8,821
+0.14(+6.14%)
Jun 17, 2022
2.650
2.670
2.280
2.280
26,608
-0.38(-14.29%)
Jun 16, 2022
2.710
2.980
2.630
2.660
8,864
-0.19(-6.67%)
Jun 15, 2022
2.620
2.935
2.620
2.850
926
+0.19(+6.94%)
Jun 14, 2022
2.700
2.710
2.510
2.665
5,750
+0.04(+1.33%)
Jun 13, 2022
2.870
2.990
2.630
2.630
7,088
-0.08(-2.95%)
Jun 10, 2022
3.050
3.301
2.590
2.710
12,867
-0.14(-4.91%)
Jun 09, 2022
3.050
3.130
2.840
2.850
3,778
-0.14(-4.68%)
Jun 08, 2022
2.900
3.000
2.890
2.990
4,124
+0.22(+7.94%)
Jun 07, 2022
2.890
3.100
2.610
2.770
10,310
+0.13(+4.92%)
Jun 06, 2022
3.070
3.065
2.600
2.640
54,923
-0.45(-14.56%)
Jun 03, 2022
3.080
3.180
3.080
3.090
2,870
+0.06(+1.98%)
Jun 02, 2022
3.100
3.200
3.000
3.030
3,151
-0.03(-0.98%)
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.