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
Achilles Therapeutics Plc
(NQ:
ACHL
)
0.9020
+0.0019 (+0.21%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 7, 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
0.9400
0.9400
0.9000
0.9200
11,300
-0.02(-2.10%)
May 30, 2024
0.9062
0.9397
0.9005
0.9397
30,197
+0.04(+4.40%)
May 29, 2024
0.9001
0.9200
0.9001
0.9001
59,397
-0.02(-2.16%)
May 28, 2024
0.8760
0.9200
0.8760
0.9200
232,952
+0.01(+1.10%)
May 24, 2024
0.9000
0.9100
0.8704
0.9100
82,028
+0.01(+1.53%)
May 23, 2024
0.9016
0.9200
0.8753
0.8963
162,130
-0.00(-0.41%)
May 22, 2024
0.9000
0.9438
0.8800
0.9000
273,091
-0.04(-4.64%)
May 21, 2024
0.9300
0.9438
0.8905
0.9438
46,235
+0.01(+1.48%)
May 20, 2024
0.9200
0.9600
0.9101
0.9300
162,433
-0.02(-1.88%)
May 17, 2024
0.9300
0.9600
0.9026
0.9478
117,878
+0.03(+3.57%)
May 16, 2024
0.9000
0.9399
0.8822
0.9151
38,551
-0.00(-0.53%)
May 15, 2024
0.9100
0.9298
0.8908
0.9200
13,152
+0.00(+0.00%)
May 14, 2024
0.8986
0.9290
0.8986
0.9200
61,012
+0.03(+3.39%)
May 13, 2024
0.9380
0.9380
0.8836
0.8898
71,920
-0.05(-5.35%)
May 10, 2024
0.9200
0.9703
0.9000
0.9401
205,541
+0.02(+2.34%)
May 09, 2024
0.8713
0.9296
0.8700
0.9186
88,041
-0.00(-0.03%)
May 08, 2024
0.8300
0.9300
0.8210
0.9189
572,721
+0.09(+11.25%)
May 07, 2024
0.8400
0.8400
0.8065
0.8260
67,649
-0.00(-0.46%)
May 06, 2024
0.8040
0.8400
0.7900
0.8298
195,768
+0.03(+3.25%)
May 03, 2024
0.8000
0.8478
0.7900
0.8037
186,701
+0.02(+3.04%)
May 02, 2024
0.7900
0.8090
0.7600
0.7800
163,349
-0.00(-0.23%)
May 01, 2024
0.7537
0.7897
0.7499
0.7818
101,881
+0.03(+4.24%)
Apr 30, 2024
0.7500
0.7800
0.7455
0.7500
117,993
-0.01(-1.32%)
Apr 29, 2024
0.7555
0.7794
0.7480
0.7600
364,419
+0.00(+0.00%)
Apr 26, 2024
0.7610
0.7992
0.7400
0.7600
382,132
-0.01(-1.86%)
Apr 25, 2024
0.7977
0.8000
0.7400
0.7744
268,548
-0.01(-1.20%)
Apr 24, 2024
0.7742
0.8090
0.7633
0.7838
119,428
+0.00(+0.35%)
Apr 23, 2024
0.7901
0.8332
0.7725
0.7811
111,844
-0.01(-1.13%)
Apr 22, 2024
0.7910
0.8199
0.7600
0.7900
429,298
+0.01(+0.91%)
Apr 19, 2024
0.8200
0.8300
0.7808
0.7829
202,172
-0.02(-2.14%)
Apr 18, 2024
0.8200
0.8300
0.7900
0.8000
187,438
-0.01(-1.78%)
Apr 17, 2024
0.8135
0.8298
0.7900
0.8145
184,532
+0.01(+1.53%)
Apr 16, 2024
0.8202
0.8490
0.8020
0.8022
129,966
-0.02(-2.48%)
Apr 15, 2024
0.8380
0.8599
0.8200
0.8226
250,943
-0.03(-3.22%)
Apr 12, 2024
0.8450
0.8600
0.8380
0.8500
164,189
+0.00(+0.00%)
Apr 11, 2024
0.8229
0.8634
0.8100
0.8500
367,421
+0.03(+3.71%)
Apr 10, 2024
0.8410
0.8410
0.8120
0.8196
290,863
-0.02(-1.84%)
Apr 09, 2024
0.8250
0.8640
0.8111
0.8350
184,121
+0.00(+0.54%)
Apr 08, 2024
0.8520
0.8590
0.8122
0.8305
481,032
-0.01(-1.25%)
Apr 05, 2024
0.8906
0.9000
0.8306
0.8410
523,775
-0.06(-6.86%)
Apr 04, 2024
0.9800
0.9899
0.8500
0.9029
2,286,825
-0.30(-24.76%)
Apr 03, 2024
1.170
1.200
1.130
1.200
82,561
+0.01(+0.84%)
Apr 02, 2024
1.230
1.230
1.150
1.190
113,032
-0.06(-4.80%)
Apr 01, 2024
1.270
1.270
1.190
1.250
483,651
+0.00(+0.00%)
Mar 28, 2024
1.220
1.290
1.190
1.250
282,880
+0.06(+5.04%)
Mar 27, 2024
1.230
1.250
1.160
1.190
372,225
-0.05(-4.03%)
Mar 26, 2024
1.210
1.290
1.180
1.240
134,064
+0.01(+0.81%)
Mar 25, 2024
1.290
1.294
1.180
1.230
137,003
-0.05(-3.91%)
Mar 22, 2024
1.310
1.320
1.200
1.280
212,141
+0.01(+0.79%)
Mar 21, 2024
1.270
1.320
1.250
1.270
107,211
-0.02(-1.55%)
Mar 20, 2024
1.190
1.290
1.120
1.290
408,181
+0.10(+8.40%)
Mar 19, 2024
1.070
1.190
1.070
1.190
322,123
+0.09(+8.18%)
Mar 18, 2024
1.140
1.140
1.070
1.100
361,241
+0.00(+0.00%)
Mar 15, 2024
1.110
1.140
1.050
1.100
353,012
-0.01(-0.90%)
Mar 14, 2024
1.220
1.220
1.080
1.110
246,435
-0.11(-9.02%)
Mar 13, 2024
1.240
1.240
1.170
1.220
186,739
-0.01(-0.81%)
Mar 12, 2024
1.200
1.270
1.171
1.230
207,312
+0.00(+0.00%)
Mar 11, 2024
1.270
1.270
1.200
1.230
229,852
+0.00(+0.00%)
Mar 08, 2024
1.240
1.280
1.211
1.230
149,199
+0.01(+0.82%)
Mar 07, 2024
1.280
1.280
1.180
1.220
462,750
-0.02(-1.61%)
Mar 06, 2024
1.270
1.290
1.170
1.240
471,316
-0.06(-4.62%)
Mar 05, 2024
1.470
1.470
1.260
1.300
482,407
-0.18(-12.16%)
Mar 04, 2024
1.370
1.520
1.360
1.480
449,477
+0.12(+8.82%)
Mar 01, 2024
1.340
1.420
1.310
1.360
549,598
+0.04(+3.03%)
Feb 29, 2024
1.600
1.760
1.250
1.320
2,374,282
-0.25(-15.92%)
Feb 28, 2024
1.560
1.580
1.400
1.570
1,164,765
+0.08(+5.37%)
Feb 27, 2024
1.380
1.547
1.362
1.490
2,114,544
+0.13(+9.56%)
Feb 26, 2024
1.400
1.430
1.300
1.360
1,639,983
+0.00(+0.00%)
Feb 23, 2024
1.350
1.420
1.260
1.360
1,968,174
+0.00(+0.00%)
Feb 22, 2024
1.260
1.430
1.160
1.360
5,598,597
+0.13(+10.57%)
Feb 21, 2024
1.110
1.250
1.110
1.230
2,895,450
+0.15(+13.89%)
Feb 20, 2024
1.090
1.140
1.022
1.080
3,109,586
+0.02(+1.89%)
Feb 16, 2024
0.9600
1.078
0.9404
1.060
2,659,772
+0.10(+10.44%)
Feb 15, 2024
0.9700
0.9800
0.9350
0.9598
778,529
-0.02(-1.55%)
Feb 14, 2024
0.9714
0.9890
0.9311
0.9749
250,928
+0.02(+2.62%)
Feb 13, 2024
0.9304
0.9900
0.9101
0.9500
458,164
-0.01(-0.67%)
Feb 12, 2024
0.9400
0.9700
0.9301
0.9564
632,119
+0.02(+1.74%)
Feb 09, 2024
0.9418
0.9598
0.8750
0.9400
1,844,180
+0.00(+0.00%)
Feb 08, 2024
0.9100
0.9500
0.8800
0.9400
567,440
+0.02(+2.17%)
Feb 07, 2024
0.9200
0.9500
0.9000
0.9200
408,032
+0.00(+0.25%)
Feb 06, 2024
0.9801
1.010
0.8950
0.9177
1,228,598
-0.06(-6.36%)
Feb 05, 2024
0.9500
1.090
0.9500
0.9800
878,423
-0.00(-0.41%)
Feb 02, 2024
1.010
1.030
0.9622
0.9840
187,417
-0.02(-1.60%)
Feb 01, 2024
0.9300
1.040
0.9100
1.000
1,302,702
+0.07(+7.53%)
Jan 31, 2024
0.8800
0.9400
0.8500
0.9300
1,759,040
+0.04(+4.49%)
Jan 30, 2024
0.9600
0.9625
0.8889
0.8900
508,010
-0.06(-6.33%)
Jan 29, 2024
0.9548
0.9600
0.9000
0.9501
458,079
-0.01(-1.03%)
Jan 26, 2024
0.9600
0.9799
0.9200
0.9600
356,190
-0.00(-0.10%)
Jan 25, 2024
0.8900
0.9745
0.8900
0.9610
1,397,815
+0.05(+5.84%)
Jan 24, 2024
0.9008
0.9290
0.8900
0.9080
142,099
+0.01(+0.89%)
Jan 23, 2024
0.8400
0.9187
0.8400
0.9000
525,092
+0.06(+7.76%)
Jan 22, 2024
0.8244
0.8600
0.8200
0.8352
138,353
+0.01(+1.52%)
Jan 19, 2024
0.8000
0.8529
0.8000
0.8227
52,286
-0.00(-0.44%)
Jan 18, 2024
0.8482
0.8799
0.8206
0.8263
194,805
-0.02(-2.93%)
Jan 17, 2024
0.8995
0.9110
0.8447
0.8512
142,230
-0.03(-3.36%)
Jan 16, 2024
0.9033
0.8995
0.8505
0.8808
77,442
-0.01(-0.59%)
Jan 12, 2024
0.9003
0.9003
0.8821
0.8860
129,526
-0.02(-2.46%)
Jan 11, 2024
0.9400
0.9400
0.8810
0.9083
157,873
-0.03(-3.37%)
Jan 10, 2024
0.9300
0.9500
0.8900
0.9400
248,190
+0.00(+0.01%)
Jan 09, 2024
0.8801
0.9700
0.8801
0.9399
774,443
+0.06(+6.79%)
Jan 08, 2024
0.8417
0.8900
0.8417
0.8801
264,349
+0.04(+4.77%)
Jan 05, 2024
0.8800
0.8800
0.8400
0.8400
151,468
-0.01(-1.18%)
Jan 04, 2024
0.8700
0.8800
0.8500
0.8500
112,165
-0.00(-0.06%)
Jan 03, 2024
0.8700
0.8799
0.8502
0.8505
171,440
-0.02(-2.47%)
Jan 02, 2024
0.8800
0.8900
0.8611
0.8720
222,219
-0.02(-1.91%)
Dec 29, 2023
0.8800
0.8900
0.8588
0.8890
458,633
+0.02(+2.18%)
Dec 28, 2023
0.8634
0.8822
0.8500
0.8700
193,412
+0.01(+0.76%)
Dec 27, 2023
0.8022
0.8700
0.8022
0.8634
163,387
+0.04(+4.34%)
Dec 26, 2023
0.7900
0.8448
0.7900
0.8275
175,081
+0.01(+0.88%)
Dec 22, 2023
0.8201
0.8495
0.8100
0.8203
234,035
-0.01(-1.22%)
Dec 21, 2023
0.8200
0.8499
0.8086
0.8304
147,528
+0.00(+0.05%)
Dec 20, 2023
0.8500
0.8590
0.8250
0.8300
146,288
-0.01(-1.31%)
Dec 19, 2023
0.8500
0.8600
0.8250
0.8410
235,787
-0.01(-1.53%)
Dec 18, 2023
0.8586
0.8680
0.8300
0.8541
185,795
-0.02(-1.83%)
Dec 15, 2023
0.8500
0.8769
0.8350
0.8700
121,670
+0.01(+1.16%)
Dec 14, 2023
0.8600
0.9136
0.8454
0.8600
794,896
-0.10(-10.78%)
Dec 13, 2023
0.8800
0.9677
0.8796
0.9639
275,438
+0.06(+7.10%)
Dec 12, 2023
0.8700
0.9300
0.8700
0.9000
73,896
-0.01(-1.48%)
Dec 11, 2023
0.9537
0.9537
0.8100
0.9135
165,167
-0.03(-2.82%)
Dec 08, 2023
0.9100
0.9752
0.8900
0.9400
278,609
+0.05(+5.32%)
Dec 07, 2023
0.8220
0.9300
0.8140
0.8925
634,902
+0.05(+6.25%)
Dec 06, 2023
0.8395
0.8490
0.8200
0.8400
90,861
-0.01(-0.59%)
Dec 05, 2023
0.8448
0.8450
0.8111
0.8450
82,762
+0.02(+1.81%)
Dec 04, 2023
0.8200
0.8498
0.8101
0.8300
80,223
+0.01(+1.10%)
Dec 01, 2023
0.8447
0.8500
0.8100
0.8210
56,622
-0.01(-0.61%)
Nov 30, 2023
0.8496
0.8500
0.8260
0.8260
34,937
-0.02(-2.83%)
Nov 29, 2023
0.8600
0.8600
0.8200
0.8501
124,112
+0.01(+0.68%)
Nov 28, 2023
0.8351
0.8700
0.8202
0.8444
121,771
+0.01(+1.11%)
Nov 27, 2023
0.8200
0.8500
0.8101
0.8351
151,863
+0.02(+1.84%)
Nov 24, 2023
0.8100
0.8200
0.7925
0.8200
21,188
+0.02(+2.76%)
Nov 22, 2023
0.7900
0.7980
0.7500
0.7980
29,439
-0.01(-0.87%)
Nov 21, 2023
0.7810
0.8099
0.7810
0.8050
28,293
-0.01(-0.62%)
Nov 20, 2023
0.8259
0.8259
0.8000
0.8100
44,003
+0.00(+0.00%)
Nov 17, 2023
0.7640
0.8300
0.7450
0.8100
106,079
+0.03(+4.11%)
Nov 16, 2023
0.7800
0.8100
0.7402
0.7780
252,250
-0.02(-2.87%)
Nov 15, 2023
0.8300
0.8300
0.7600
0.8010
137,140
-0.01(-1.11%)
Nov 14, 2023
0.8299
0.8398
0.7850
0.8100
99,425
+0.01(+1.25%)
Nov 13, 2023
0.8000
0.8300
0.8000
0.8000
21,254
+0.00(+0.00%)
Nov 10, 2023
0.8735
0.8735
0.7740
0.8000
114,944
-0.03(-4.19%)
Nov 09, 2023
0.8700
0.8700
0.8110
0.8350
66,687
-0.02(-2.52%)
Nov 08, 2023
0.9099
0.9099
0.8500
0.8566
8,743
+0.03(+3.64%)
Nov 07, 2023
0.8980
0.9199
0.8265
0.8265
86,700
-0.07(-7.96%)
Nov 06, 2023
0.8800
0.8980
0.8410
0.8980
80,558
+0.03(+4.02%)
Nov 03, 2023
0.8900
0.8900
0.8430
0.8633
66,419
+0.01(+1.45%)
Nov 02, 2023
0.8410
0.8900
0.8320
0.8510
50,499
+0.01(+1.31%)
Nov 01, 2023
0.8677
0.8799
0.8330
0.8400
31,460
-0.02(-2.33%)
Oct 31, 2023
0.8840
0.8970
0.8500
0.8600
9,889
-0.03(-3.26%)
Oct 30, 2023
0.8914
0.8980
0.8700
0.8890
13,235
-0.00(-0.08%)
Oct 27, 2023
0.8650
0.8979
0.8520
0.8897
34,958
+0.02(+2.86%)
Oct 26, 2023
0.9020
0.9199
0.8300
0.8650
86,571
-0.04(-4.93%)
Oct 25, 2023
0.8800
0.9198
0.8603
0.9099
44,338
+0.02(+2.45%)
Oct 24, 2023
0.8900
0.9070
0.8500
0.8881
53,682
-0.00(-0.21%)
Oct 23, 2023
0.9000
0.9300
0.8800
0.8900
27,655
-0.04(-3.83%)
Oct 20, 2023
0.9800
0.9800
0.9254
0.9254
77,837
-0.02(-2.59%)
Oct 19, 2023
0.8660
1.040
0.8660
0.9500
76,344
+0.07(+8.57%)
Oct 18, 2023
0.9000
0.9005
0.8750
0.8750
32,354
+0.01(+0.57%)
Oct 17, 2023
0.9000
0.9000
0.8600
0.8700
50,668
-0.02(-2.25%)
Oct 16, 2023
0.8700
0.9079
0.8700
0.8900
35,228
-0.01(-1.55%)
Oct 13, 2023
0.8700
0.9040
0.8220
0.9040
66,629
+0.05(+6.29%)
Oct 12, 2023
0.8600
0.8840
0.8156
0.8505
95,662
+0.01(+1.20%)
Oct 11, 2023
0.8520
0.8775
0.8354
0.8404
34,464
-0.02(-2.28%)
Oct 10, 2023
0.8500
0.8900
0.8401
0.8600
8,283
+0.02(+2.41%)
Oct 09, 2023
0.8645
0.8650
0.8302
0.8398
29,644
-0.01(-0.92%)
Oct 06, 2023
0.8342
0.8600
0.8342
0.8476
18,164
-0.01(-1.43%)
Oct 05, 2023
0.8700
0.8700
0.8370
0.8599
15,592
-0.00(-0.01%)
Oct 04, 2023
0.8600
0.8800
0.8350
0.8600
49,337
-0.02(-2.27%)
Oct 03, 2023
0.8768
0.8900
0.8540
0.8800
29,437
-0.03(-3.30%)
Oct 02, 2023
0.8800
0.9200
0.8510
0.9100
34,135
+0.00(+0.01%)
Sep 29, 2023
0.8700
0.9099
0.8700
0.9099
3,871
+0.01(+0.97%)
Sep 28, 2023
0.9101
0.9101
0.8800
0.9012
28,062
-0.02(-2.40%)
Sep 27, 2023
0.8600
0.9300
0.8366
0.9234
141,125
+0.04(+4.96%)
Sep 26, 2023
0.9000
0.9197
0.8500
0.8798
26,002
-0.01(-1.51%)
Sep 25, 2023
0.8885
0.9100
0.8777
0.8933
18,055
+0.00(+0.53%)
Sep 22, 2023
0.8950
0.9197
0.8650
0.8886
38,086
-0.03(-3.40%)
Sep 21, 2023
0.8899
0.9466
0.8860
0.9199
36,161
+0.02(+2.47%)
Sep 20, 2023
0.8719
0.9200
0.8719
0.8977
31,462
+0.03(+3.89%)
Sep 19, 2023
0.9000
0.9000
0.8521
0.8641
6,951
-0.03(-2.90%)
Sep 18, 2023
0.8570
0.8900
0.8570
0.8899
13,067
+0.00(+0.27%)
Sep 15, 2023
0.8800
0.9098
0.8600
0.8875
41,752
+0.03(+3.08%)
Sep 14, 2023
0.8500
0.8900
0.8500
0.8610
46,793
+0.01(+1.29%)
Sep 13, 2023
0.8900
0.8950
0.8250
0.8500
51,128
-0.02(-2.30%)
Sep 12, 2023
0.8900
0.8900
0.8502
0.8700
11,048
+0.02(+2.41%)
Sep 11, 2023
0.8800
0.8990
0.8215
0.8495
59,580
-0.02(-1.79%)
Sep 08, 2023
0.8400
0.8700
0.8300
0.8650
98,883
+0.03(+3.58%)
Sep 07, 2023
0.9200
0.9250
0.8212
0.8351
262,477
-0.09(-9.72%)
Sep 06, 2023
0.9564
0.9599
0.9100
0.9250
32,743
-0.01(-0.54%)
Sep 05, 2023
0.9600
0.9600
0.9300
0.9300
34,759
-0.02(-2.11%)
Sep 01, 2023
0.9300
0.9600
0.9100
0.9500
69,652
+0.02(+2.13%)
Aug 31, 2023
0.9100
0.9600
0.9100
0.9302
123,453
+0.01(+1.12%)
Aug 30, 2023
0.8900
0.9199
0.8900
0.9199
32,789
+0.04(+4.30%)
Aug 29, 2023
0.9000
0.9200
0.8820
0.8820
35,627
-0.01(-0.90%)
Aug 28, 2023
0.9000
0.9200
0.8748
0.8900
75,589
-0.01(-1.11%)
Aug 25, 2023
0.9000
0.9300
0.9000
0.9000
9,886
+0.00(+0.00%)
Aug 24, 2023
0.9000
0.9599
0.9000
0.9000
37,114
-0.02(-2.18%)
Aug 23, 2023
0.9100
0.9600
0.9100
0.9201
40,412
+0.01(+1.11%)
Aug 22, 2023
0.9200
0.9300
0.9000
0.9100
21,300
-0.04(-4.14%)
Aug 21, 2023
0.9210
0.9496
0.9000
0.9493
29,830
+0.01(+0.85%)
Aug 18, 2023
0.9011
0.9500
0.9002
0.9413
22,767
+0.02(+2.37%)
Aug 17, 2023
0.9800
0.9800
0.9000
0.9195
213,258
-0.02(-2.28%)
Aug 16, 2023
0.9700
1.020
0.9410
0.9410
121,196
-0.03(-2.99%)
Aug 15, 2023
0.9680
0.9913
0.9523
0.9700
99,123
-0.01(-0.56%)
Aug 14, 2023
0.9990
0.9990
0.9500
0.9755
97,192
-0.01(-1.46%)
Aug 11, 2023
0.9800
1.010
0.9500
0.9900
149,074
-0.01(-0.99%)
Aug 10, 2023
1.030
1.030
0.9700
0.9999
103,015
+0.02(+2.03%)
Aug 09, 2023
1.010
1.010
0.9800
0.9800
84,124
-0.02(-2.00%)
Aug 08, 2023
1.000
1.000
0.9810
1.000
22,235
-0.01(-0.99%)
Aug 07, 2023
0.9850
1.030
0.9812
1.010
64,290
+0.02(+1.51%)
Aug 04, 2023
1.000
1.010
0.9801
0.9950
40,942
+0.00(+0.00%)
Aug 03, 2023
0.9725
1.000
0.9725
0.9950
6,300
+0.02(+2.31%)
Aug 02, 2023
1.000
1.000
0.9707
0.9725
33,280
-0.05(-4.66%)
Aug 01, 2023
1.030
1.030
0.9711
1.020
170,658
+0.00(+0.00%)
Jul 31, 2023
1.050
1.050
1.010
1.020
65,435
-0.02(-1.92%)
Jul 28, 2023
1.030
1.040
1.020
1.040
38,749
+0.00(+0.00%)
Jul 27, 2023
1.050
1.060
1.020
1.040
54,589
+0.02(+1.96%)
Jul 26, 2023
1.020
1.050
1.020
1.020
88,245
-0.02(-1.92%)
Jul 25, 2023
1.040
1.080
1.010
1.040
192,401
+0.01(+0.97%)
Jul 24, 2023
1.100
1.110
1.020
1.030
194,153
-0.08(-7.21%)
Jul 21, 2023
1.110
1.110
1.080
1.110
56,332
+0.02(+1.83%)
Jul 20, 2023
1.100
1.120
1.070
1.090
95,581
-0.01(-0.91%)
Jul 19, 2023
1.090
1.120
1.065
1.100
249,397
+0.04(+3.77%)
Jul 18, 2023
1.040
1.080
1.010
1.060
313,108
+0.04(+3.65%)
Jul 17, 2023
1.020
1.040
0.9800
1.023
43,942
+0.03(+3.30%)
Jul 14, 2023
0.9900
1.019
0.9828
0.9900
51,917
-0.01(-0.99%)
Jul 13, 2023
0.9896
1.030
0.9705
0.9999
132,771
+0.01(+1.38%)
Jul 12, 2023
0.9700
1.010
0.9500
0.9863
245,969
+0.04(+3.82%)
Jul 11, 2023
0.9589
0.9899
0.9334
0.9500
59,950
+0.02(+2.12%)
Jul 10, 2023
0.9600
0.9724
0.9302
0.9303
135,233
-0.02(-2.07%)
Jul 07, 2023
0.9600
0.9750
0.9347
0.9500
37,900
+0.00(+0.00%)
Jul 06, 2023
0.9993
0.9993
0.9307
0.9500
136,076
-0.01(-0.79%)
Jul 05, 2023
0.9600
0.9800
0.9400
0.9576
26,871
+0.02(+1.87%)
Jul 03, 2023
0.9452
0.9834
0.9254
0.9400
154,201
-0.01(-0.55%)
Jun 30, 2023
0.9500
0.9650
0.9202
0.9452
133,453
-0.02(-2.08%)
Jun 29, 2023
0.9600
0.9899
0.9402
0.9653
162,845
-0.01(-1.50%)
Jun 28, 2023
1.000
1.010
0.9206
0.9800
62,792
-0.00(-0.12%)
Jun 27, 2023
0.9700
1.000
0.9700
0.9812
35,673
+0.01(+1.15%)
Jun 26, 2023
0.9700
1.020
0.9600
0.9700
97,341
+0.01(+1.04%)
Jun 23, 2023
0.9600
1.020
0.9600
0.9600
60,188
-0.01(-1.07%)
Jun 22, 2023
0.9828
0.9973
0.9611
0.9704
92,450
-0.01(-0.99%)
Jun 21, 2023
1.020
1.020
0.9801
0.9801
36,511
-0.03(-2.96%)
Jun 20, 2023
0.9996
1.020
0.9801
1.010
111,158
+0.03(+3.05%)
Jun 16, 2023
0.9801
1.005
0.9801
0.9801
78,417
+0.00(+0.00%)
Jun 15, 2023
1.020
1.020
0.9801
0.9801
52,886
+0.00(+0.01%)
Jun 14, 2023
1.010
1.010
0.9611
0.9800
73,521
+0.01(+0.98%)
Jun 13, 2023
0.9800
1.010
0.9506
0.9705
81,967
+0.02(+2.05%)
Jun 12, 2023
0.9750
1.015
0.9510
0.9510
95,962
-0.02(-1.96%)
Jun 09, 2023
1.011
1.020
0.9513
0.9700
64,688
-0.02(-2.32%)
Jun 08, 2023
0.9900
1.020
0.9800
0.9930
42,711
+0.00(+0.41%)
Jun 07, 2023
0.9900
1.020
0.9510
0.9889
100,785
-0.01(-1.11%)
Jun 06, 2023
1.000
1.020
0.9802
1.000
25,433
+0.00(+0.00%)
Jun 05, 2023
0.9900
1.020
0.9761
1.000
52,008
-0.02(-1.71%)
Jun 02, 2023
1.030
1.040
0.9700
1.017
35,934
-0.01(-1.22%)
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.