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
IMAC Holdings, Inc. - Common Stock
(NQ:
BACK
)
2.780
-0.010 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
2.870
2.900
2.722
2.845
4,992
-0.02(-0.87%)
May 30, 2024
3.000
3.080
2.540
2.870
54,557
-0.06(-2.05%)
May 29, 2024
3.100
3.132
2.900
2.930
6,995
-0.28(-8.72%)
May 28, 2024
3.380
3.450
3.070
3.210
34,217
-0.12(-3.60%)
May 24, 2024
3.020
3.440
3.020
3.330
40,960
+0.31(+10.26%)
May 23, 2024
3.110
3.360
3.020
3.020
9,351
-0.10(-3.21%)
May 22, 2024
3.250
3.250
3.111
3.120
6,355
-0.20(-6.02%)
May 21, 2024
3.250
3.330
3.200
3.320
13,419
+0.02(+0.61%)
May 20, 2024
3.370
3.370
3.235
3.300
6,651
-0.08(-2.37%)
May 17, 2024
3.110
3.549
3.099
3.380
43,273
+0.24(+7.64%)
May 16, 2024
3.210
3.349
3.093
3.140
27,409
-0.09(-2.79%)
May 15, 2024
3.110
3.390
3.050
3.230
117,801
+0.13(+4.19%)
May 14, 2024
3.080
3.150
3.020
3.100
35,928
-0.11(-3.43%)
May 13, 2024
3.370
3.637
3.200
3.210
25,729
-0.19(-5.59%)
May 10, 2024
3.740
3.912
3.315
3.400
79,273
-0.40(-10.41%)
May 09, 2024
3.730
3.830
3.730
3.795
49,583
+0.02(+0.66%)
May 08, 2024
3.830
3.940
3.660
3.770
71,975
-0.17(-4.31%)
May 07, 2024
4.000
4.110
3.630
3.940
77,618
-0.10(-2.48%)
May 06, 2024
3.630
4.130
3.620
4.040
129,833
+0.34(+9.19%)
May 03, 2024
3.600
3.810
3.600
3.700
45,741
+0.08(+2.21%)
May 02, 2024
3.610
3.784
3.560
3.620
85,552
-0.06(-1.63%)
May 01, 2024
3.530
3.878
3.530
3.680
47,204
+0.04(+1.10%)
Apr 30, 2024
3.850
4.130
3.500
3.640
235,036
-0.23(-5.94%)
Apr 29, 2024
3.860
4.529
3.850
3.870
142,957
-0.05(-1.28%)
Apr 26, 2024
4.400
4.580
3.710
3.920
831,337
-1.18(-23.14%)
Apr 25, 2024
3.590
7.750
3.540
5.100
8,477,413
+1.61(+46.34%)
Apr 24, 2024
3.770
3.770
3.410
3.485
164,366
+0.19(+5.61%)
Apr 23, 2024
3.140
3.410
3.000
3.300
110,226
+0.21(+6.80%)
Apr 22, 2024
3.100
3.230
2.934
3.090
37,560
-0.05(-1.59%)
Apr 19, 2024
3.100
3.540
3.100
3.140
59,858
+0.04(+1.29%)
Apr 18, 2024
3.550
3.800
2.930
3.100
99,163
-0.45(-12.68%)
Apr 17, 2024
4.790
4.850
3.500
3.550
283,367
-0.99(-21.81%)
Apr 16, 2024
3.590
4.790
3.300
4.540
971,214
+1.19(+35.52%)
Apr 15, 2024
3.140
4.200
3.100
3.350
439,632
+0.27(+8.77%)
Apr 12, 2024
3.160
3.290
3.000
3.080
94,001
-0.19(-5.81%)
Apr 11, 2024
2.990
3.420
2.770
3.270
392,749
+0.46(+16.37%)
Apr 10, 2024
2.970
2.990
2.559
2.810
128,287
+0.29(+11.51%)
Apr 09, 2024
2.560
2.630
2.400
2.520
65,879
-0.07(-2.70%)
Apr 08, 2024
2.590
2.712
2.550
2.590
87,432
-0.05(-1.89%)
Apr 05, 2024
2.660
2.820
2.620
2.640
50,111
-0.07(-2.58%)
Apr 04, 2024
2.940
3.010
2.710
2.710
40,785
-0.20(-6.87%)
Apr 03, 2024
3.000
3.189
2.860
2.910
108,157
-0.10(-3.32%)
Apr 02, 2024
2.450
3.250
2.450
3.010
114,812
+0.10(+3.44%)
Apr 01, 2024
2.970
3.130
2.660
2.910
74,575
-0.15(-4.90%)
Mar 28, 2024
2.920
3.270
2.850
3.060
369,371
+0.01(+0.33%)
Mar 27, 2024
2.550
3.150
2.360
3.050
1,369,913
+0.65(+27.08%)
Mar 26, 2024
2.260
2.520
2.160
2.400
746,149
-0.02(-0.83%)
Mar 25, 2024
2.470
2.850
2.219
2.420
1,562,394
-0.06(-2.42%)
Mar 22, 2024
1.400
3.940
1.380
2.480
44,376,580
+1.19(+92.25%)
Mar 21, 2024
1.290
1.360
1.290
1.290
4,341
-0.08(-5.88%)
Mar 20, 2024
1.260
1.385
1.260
1.371
4,130
+0.06(+4.63%)
Mar 19, 2024
1.440
1.480
1.291
1.310
22,032
-0.17(-11.49%)
Mar 18, 2024
1.330
1.530
1.330
1.480
50,066
+0.19(+14.73%)
Mar 15, 2024
1.260
1.331
1.218
1.290
22,950
+0.01(+0.78%)
Mar 14, 2024
1.390
1.390
1.250
1.280
13,336
-0.07(-5.19%)
Mar 13, 2024
1.495
1.495
1.350
1.350
12,144
-0.10(-6.90%)
Mar 12, 2024
1.470
1.510
1.390
1.450
30,113
+0.02(+1.40%)
Mar 11, 2024
1.450
1.490
1.420
1.430
15,399
-0.10(-6.55%)
Mar 08, 2024
1.510
1.549
1.394
1.530
20,845
+0.03(+2.01%)
Mar 07, 2024
1.430
1.520
1.427
1.500
12,148
+0.13(+9.49%)
Mar 06, 2024
1.480
1.480
1.350
1.370
14,245
-0.02(-1.44%)
Mar 05, 2024
1.390
1.450
1.370
1.390
26,654
-0.08(-5.44%)
Mar 04, 2024
1.410
1.480
1.370
1.470
22,377
+0.02(+1.38%)
Mar 01, 2024
1.450
1.477
1.360
1.450
6,798
+0.09(+6.62%)
Feb 29, 2024
1.410
1.420
1.360
1.360
5,694
-0.08(-5.56%)
Feb 28, 2024
1.440
1.500
1.360
1.440
13,823
-0.05(-3.36%)
Feb 27, 2024
1.510
1.550
1.450
1.490
12,799
+0.03(+2.05%)
Feb 26, 2024
1.590
1.590
1.450
1.460
5,515
+0.00(+0.00%)
Feb 23, 2024
1.549
1.670
1.350
1.460
32,923
-0.01(-0.36%)
Feb 22, 2024
1.680
1.680
1.450
1.465
8,158
-0.12(-7.84%)
Feb 21, 2024
1.590
1.708
1.520
1.590
23,634
-0.14(-8.09%)
Feb 20, 2024
1.760
1.780
1.715
1.730
9,566
-0.10(-5.46%)
Feb 16, 2024
1.817
1.880
1.780
1.830
10,684
-0.02(-1.08%)
Feb 15, 2024
1.850
1.892
1.850
1.850
3,223
-0.04(-2.12%)
Feb 14, 2024
2.000
2.000
1.864
1.890
2,585
-0.03(-1.37%)
Feb 13, 2024
1.880
2.030
1.880
1.916
12,492
+0.02(+0.85%)
Feb 12, 2024
2.040
2.110
1.850
1.900
19,664
-0.15(-7.32%)
Feb 09, 2024
2.065
2.110
1.858
2.050
14,813
-0.01(-0.49%)
Feb 08, 2024
2.050
2.105
2.010
2.060
6,384
+0.01(+0.49%)
Feb 07, 2024
2.020
2.060
2.010
2.050
5,180
+0.05(+2.50%)
Feb 06, 2024
1.940
2.000
1.940
2.000
3,395
+0.14(+7.53%)
Feb 05, 2024
2.040
2.040
1.800
1.860
30,440
-0.26(-12.26%)
Feb 02, 2024
1.930
2.360
1.930
2.120
95,307
+0.12(+6.00%)
Feb 01, 2024
2.020
2.060
1.940
2.000
23,786
+0.04(+2.04%)
Jan 31, 2024
1.980
2.030
1.930
1.960
25,462
-0.03(-1.51%)
Jan 30, 2024
2.030
2.030
1.900
1.990
25,907
-0.08(-3.86%)
Jan 29, 2024
2.080
2.130
2.000
2.070
18,658
-0.04(-1.90%)
Jan 26, 2024
2.100
2.260
2.090
2.110
23,919
+0.03(+1.44%)
Jan 25, 2024
1.988
2.130
1.988
2.080
11,096
-0.04(-1.89%)
Jan 24, 2024
2.033
2.120
2.033
2.120
5,725
+0.03(+1.44%)
Jan 23, 2024
2.050
2.132
2.020
2.090
14,677
+0.04(+1.95%)
Jan 22, 2024
2.000
2.150
1.930
2.050
16,574
+0.03(+1.49%)
Jan 19, 2024
2.090
2.250
2.010
2.020
30,505
-0.21(-9.42%)
Jan 18, 2024
2.140
2.320
2.060
2.230
37,715
+0.08(+3.72%)
Jan 17, 2024
2.120
2.150
2.040
2.150
9,929
-0.10(-4.44%)
Jan 16, 2024
2.190
2.340
2.140
2.250
42,889
-0.01(-0.44%)
Jan 12, 2024
2.280
2.380
2.220
2.260
39,479
-0.13(-5.44%)
Jan 11, 2024
2.340
2.460
2.260
2.390
79,075
-0.01(-0.42%)
Jan 10, 2024
2.250
2.440
2.224
2.400
73,190
+0.11(+4.80%)
Jan 09, 2024
2.440
2.520
2.200
2.290
85,807
-0.11(-4.58%)
Jan 08, 2024
2.600
2.600
2.380
2.400
83,187
-0.04(-1.64%)
Jan 05, 2024
2.290
2.840
2.250
2.440
187,835
+0.17(+7.49%)
Jan 04, 2024
2.500
2.500
2.140
2.270
68,062
+0.09(+4.13%)
Jan 03, 2024
2.230
2.300
2.060
2.180
45,247
-0.14(-5.99%)
Jan 02, 2024
2.210
2.475
2.140
2.319
80,368
+0.11(+4.92%)
Dec 29, 2023
2.190
2.477
2.110
2.210
175,536
+0.02(+0.91%)
Dec 28, 2023
2.430
2.459
2.020
2.190
314,422
-0.51(-18.89%)
Dec 27, 2023
3.150
3.210
2.540
2.700
744,209
-0.74(-21.51%)
Dec 26, 2023
3.120
5.400
3.050
3.440
26,658,708
+1.02(+42.15%)
Dec 22, 2023
1.590
2.670
1.544
2.420
1,321,726
+0.80(+49.38%)
Dec 21, 2023
1.540
1.666
1.500
1.620
6,575
+0.08(+5.19%)
Dec 20, 2023
1.540
1.620
1.460
1.540
24,377
-0.03(-1.91%)
Dec 19, 2023
1.570
1.750
1.500
1.570
50,502
-0.21(-11.80%)
Dec 18, 2023
1.410
1.890
1.324
1.780
344,803
+0.36(+25.35%)
Dec 15, 2023
1.370
1.428
1.370
1.420
16,831
+0.05(+3.45%)
Dec 14, 2023
1.490
1.490
1.373
1.373
36,692
+0.06(+4.79%)
Dec 13, 2023
1.690
1.690
1.310
1.310
67,896
-0.26(-16.56%)
Dec 12, 2023
1.620
1.630
1.470
1.570
10,708
-0.06(-3.68%)
Dec 11, 2023
1.570
1.830
1.570
1.630
23,342
+0.07(+4.47%)
Dec 08, 2023
1.720
1.788
1.560
1.560
20,864
-0.20(-11.36%)
Dec 07, 2023
1.750
1.890
1.700
1.760
34,985
-0.08(-4.35%)
Dec 06, 2023
1.905
1.985
1.740
1.840
31,874
-0.07(-3.66%)
Dec 05, 2023
1.750
2.000
1.740
1.910
41,645
+0.01(+0.53%)
Dec 04, 2023
1.920
2.010
1.780
1.900
20,765
-0.13(-6.40%)
Dec 01, 2023
1.870
2.390
1.710
2.030
166,343
+0.34(+20.12%)
Nov 30, 2023
1.677
1.880
1.670
1.690
61,518
+0.06(+3.68%)
Nov 29, 2023
1.760
1.857
1.610
1.630
35,878
-0.16(-8.81%)
Nov 28, 2023
1.700
1.984
1.603
1.788
42,208
+0.13(+7.68%)
Nov 27, 2023
1.500
1.770
1.500
1.660
32,207
+0.11(+7.10%)
Nov 24, 2023
1.660
1.820
1.510
1.550
59,064
-0.10(-6.06%)
Nov 22, 2023
1.640
2.140
1.547
1.650
624,247
+0.13(+8.55%)
Nov 21, 2023
1.590
1.590
1.440
1.520
21,132
+0.05(+3.40%)
Nov 20, 2023
1.580
1.580
1.440
1.470
13,333
-0.11(-6.97%)
Nov 17, 2023
1.620
1.620
1.510
1.580
19,898
-0.12(-7.05%)
Nov 16, 2023
1.590
1.700
1.320
1.700
64,460
+0.10(+6.44%)
Nov 15, 2023
1.620
1.660
1.560
1.597
19,091
-0.07(-4.36%)
Nov 14, 2023
1.670
1.794
1.650
1.670
53,508
+0.02(+1.21%)
Nov 13, 2023
1.540
1.747
1.380
1.650
52,070
+0.09(+5.78%)
Nov 10, 2023
1.290
1.680
1.240
1.560
163,896
+0.29(+22.83%)
Nov 09, 2023
1.360
1.365
1.220
1.270
13,224
-0.10(-7.30%)
Nov 08, 2023
1.540
1.540
1.350
1.370
10,722
-0.05(-3.52%)
Nov 07, 2023
1.630
1.630
1.420
1.420
9,229
-0.08(-5.33%)
Nov 06, 2023
1.630
1.644
1.460
1.500
13,838
+0.07(+4.90%)
Nov 03, 2023
1.575
1.575
1.299
1.430
37,995
-0.15(-9.49%)
Nov 02, 2023
1.580
1.700
1.530
1.580
9,314
-0.05(-3.07%)
Nov 01, 2023
1.835
1.835
1.460
1.630
18,597
-0.19(-10.44%)
Oct 31, 2023
1.740
1.860
1.680
1.820
8,038
+0.06(+3.41%)
Oct 30, 2023
1.950
1.950
1.720
1.760
14,281
-0.12(-6.35%)
Oct 27, 2023
1.850
1.879
1.754
1.879
2,651
+0.03(+1.59%)
Oct 26, 2023
1.910
2.030
1.720
1.850
21,623
-0.06(-3.14%)
Oct 25, 2023
1.960
2.070
1.910
1.910
12,957
-0.05(-2.55%)
Oct 24, 2023
2.170
2.170
1.923
1.960
10,746
-0.03(-1.50%)
Oct 23, 2023
2.000
2.000
1.870
1.990
5,935
-0.01(-0.50%)
Oct 20, 2023
1.850
2.000
1.830
2.000
21,859
+0.11(+6.04%)
Oct 19, 2023
1.855
1.918
1.840
1.886
8,738
+0.05(+2.51%)
Oct 18, 2023
1.880
1.990
1.840
1.840
7,487
-0.07(-3.66%)
Oct 17, 2023
1.804
2.000
1.804
1.910
12,201
+0.07(+3.80%)
Oct 16, 2023
1.910
1.910
1.750
1.840
14,765
-0.07(-3.66%)
Oct 13, 2023
1.900
1.940
1.830
1.910
4,867
+0.10(+5.52%)
Oct 12, 2023
2.000
2.000
1.810
1.810
10,104
-0.14(-7.18%)
Oct 11, 2023
2.020
2.020
2.020
1.950
9,573
-0.04(-2.01%)
Oct 10, 2023
1.990
1.990
1.940
1.990
2,981
+0.05(+2.37%)
Oct 09, 2023
1.880
1.950
1.871
1.944
12,168
+0.02(+1.25%)
Oct 06, 2023
1.940
1.980
1.920
1.920
6,709
-0.02(-1.03%)
Oct 05, 2023
2.010
2.005
1.860
1.940
8,963
+0.04(+2.11%)
Oct 04, 2023
1.920
1.968
1.854
1.900
7,312
+0.05(+2.70%)
Oct 03, 2023
1.910
1.970
1.821
1.850
34,290
-0.05(-2.63%)
Oct 02, 2023
1.950
1.995
1.900
1.900
12,068
-0.11(-5.41%)
Sep 29, 2023
1.830
2.204
1.820
2.009
49,554
+0.21(+11.59%)
Sep 28, 2023
1.880
1.900
1.800
1.800
12,695
-0.05(-2.71%)
Sep 27, 2023
1.850
1.900
1.840
1.850
15,199
+0.02(+0.90%)
Sep 26, 2023
1.830
1.990
1.820
1.834
26,127
-0.04(-1.99%)
Sep 25, 2023
1.850
1.890
1.870
1.871
17,995
-0.02(-1.01%)
Sep 22, 2023
2.090
2.120
1.825
1.890
62,567
-0.23(-10.84%)
Sep 21, 2023
2.180
2.290
2.080
2.120
25,041
-0.10(-4.51%)
Sep 20, 2023
2.300
2.350
2.130
2.220
24,919
-0.07(-3.06%)
Sep 19, 2023
2.350
2.370
2.210
2.290
43,543
-0.08(-3.38%)
Sep 18, 2023
2.640
2.640
2.340
2.370
21,605
-0.07(-2.87%)
Sep 15, 2023
2.350
2.475
2.340
2.440
24,394
+0.09(+3.83%)
Sep 14, 2023
2.390
2.454
2.340
2.350
18,654
-0.06(-2.49%)
Sep 13, 2023
2.320
2.636
2.320
2.410
29,768
+0.03(+1.26%)
Sep 12, 2023
2.410
2.687
2.330
2.380
51,497
-0.06(-2.46%)
Sep 11, 2023
2.700
2.710
2.250
2.440
87,658
-0.23(-8.61%)
Sep 08, 2023
2.800
3.120
2.250
2.670
334,352
-0.45(-14.42%)
Sep 07, 2023
2.898
3.597
2.859
3.120
185,375
+0.22(+7.66%)
Sep 06, 2023
2.994
2.994
2.850
2.898
4,484
-0.01(-0.41%)
Sep 05, 2023
2.910
2.997
2.910
2.910
4,733
+0.00(+0.00%)
Sep 01, 2023
3.000
3.048
2.880
2.910
10,411
-0.09(-3.00%)
Aug 31, 2023
2.937
3.123
2.808
3.000
8,361
+0.04(+1.21%)
Aug 30, 2023
2.907
2.970
2.760
2.964
10,213
+0.03(+0.92%)
Aug 29, 2023
2.850
2.940
2.703
2.937
9,712
+0.08(+2.84%)
Aug 28, 2023
2.940
2.940
2.808
2.856
6,275
-0.11(-3.84%)
Aug 25, 2023
3.000
3.087
2.748
2.970
31,477
-0.15(-4.72%)
Aug 24, 2023
2.760
3.180
2.760
3.117
108,493
+0.12(+3.90%)
Aug 23, 2023
2.700
3.000
2.730
3.000
14,386
+0.05(+1.83%)
Aug 22, 2023
3.300
3.402
2.730
2.946
30,121
-0.25(-7.79%)
Aug 21, 2023
3.240
3.354
3.036
3.195
13,151
-0.05(-1.39%)
Aug 18, 2023
3.300
3.375
3.153
3.240
11,240
-0.14(-4.09%)
Aug 17, 2023
3.495
3.549
3.255
3.378
14,394
-0.07(-2.09%)
Aug 16, 2023
3.180
3.600
3.150
3.450
67,228
+0.35(+11.11%)
Aug 15, 2023
3.156
3.159
3.060
3.105
6,345
-0.06(-1.90%)
Aug 14, 2023
3.270
3.300
3.075
3.165
11,817
-0.10(-3.21%)
Aug 11, 2023
3.300
3.450
3.129
3.270
14,645
-0.02(-0.73%)
Aug 10, 2023
3.300
3.600
3.165
3.294
7,148
-0.15(-4.27%)
Aug 09, 2023
3.246
3.504
3.075
3.441
17,211
+0.15(+4.56%)
Aug 08, 2023
3.141
3.297
3.078
3.291
13,198
+0.11(+3.39%)
Aug 07, 2023
3.354
3.354
3.120
3.183
34,297
-0.28(-8.14%)
Aug 04, 2023
3.420
3.615
3.420
3.465
120,900
-0.02(-0.43%)
Aug 03, 2023
3.270
3.711
3.255
3.480
35,296
+0.09(+2.65%)
Aug 02, 2023
3.300
3.600
3.210
3.390
31,828
-0.09(-2.59%)
Aug 01, 2023
3.540
3.540
3.225
3.480
18,349
+0.18(+5.45%)
Jul 31, 2023
3.300
3.603
3.162
3.300
35,771
+0.03(+0.92%)
Jul 28, 2023
3.288
3.345
3.096
3.270
42,792
+0.18(+5.83%)
Jul 27, 2023
3.255
3.291
3.060
3.090
13,627
-0.17(-5.24%)
Jul 26, 2023
3.330
3.330
3.108
3.261
18,603
-0.01(-0.46%)
Jul 25, 2023
3.300
3.354
3.180
3.276
8,351
-0.05(-1.62%)
Jul 24, 2023
3.300
3.360
3.150
3.330
12,965
+0.03(+0.91%)
Jul 21, 2023
3.150
3.330
3.060
3.300
16,364
+0.06(+1.76%)
Jul 20, 2023
3.420
3.420
3.123
3.243
63,483
-0.11(-3.31%)
Jul 19, 2023
3.159
3.357
3.120
3.354
26,241
+0.12(+3.61%)
Jul 18, 2023
3.150
3.360
3.150
3.237
18,566
-0.00(-0.09%)
Jul 17, 2023
3.300
3.390
3.159
3.240
15,150
-0.01(-0.46%)
Jul 14, 2023
3.480
3.480
3.228
3.255
18,478
-0.18(-5.32%)
Jul 13, 2023
3.390
3.504
3.330
3.438
12,348
+0.02(+0.53%)
Jul 12, 2023
3.462
3.501
3.300
3.420
29,855
-0.15(-4.20%)
Jul 11, 2023
3.396
3.570
3.345
3.570
24,372
+0.07(+1.97%)
Jul 10, 2023
3.663
3.717
3.408
3.501
43,194
-0.12(-3.39%)
Jul 07, 2023
3.690
3.738
3.474
3.624
36,680
-0.10(-2.82%)
Jul 06, 2023
3.750
3.894
3.450
3.729
55,868
-0.17(-4.31%)
Jul 05, 2023
3.630
4.980
3.510
3.897
343,629
-0.27(-6.55%)
Jul 03, 2023
5.175
5.250
3.912
4.170
1,378,008
+0.87(+26.36%)
Jun 30, 2023
3.393
4.179
3.282
3.300
251,002
+0.00(+0.00%)
Jun 29, 2023
3.600
3.567
3.300
3.300
14,025
-0.15(-4.35%)
Jun 28, 2023
3.600
3.630
3.363
3.450
9,491
-0.15(-4.17%)
Jun 27, 2023
3.720
3.726
3.540
3.600
17,647
+0.01(+0.17%)
Jun 26, 2023
3.828
3.870
3.570
3.594
6,146
-0.11(-3.00%)
Jun 23, 2023
3.660
3.969
3.456
3.705
10,072
+0.04(+1.15%)
Jun 22, 2023
3.780
3.957
3.600
3.663
14,881
-0.12(-3.10%)
Jun 21, 2023
4.146
4.146
3.600
3.780
13,673
-0.29(-7.22%)
Jun 20, 2023
4.200
4.200
3.840
4.074
26,797
-0.05(-1.24%)
Jun 16, 2023
3.699
4.185
3.600
4.125
67,995
+0.52(+14.58%)
Jun 15, 2023
3.456
3.654
3.456
3.600
5,317
+0.10(+2.83%)
Jun 14, 2023
3.636
3.639
3.501
3.501
8,421
-0.16(-4.42%)
Jun 13, 2023
3.870
3.870
3.636
3.663
3,970
-0.01(-0.16%)
Jun 12, 2023
3.780
4.050
3.660
3.669
7,906
-0.08(-2.24%)
Jun 09, 2023
3.831
3.900
3.720
3.753
6,310
-0.08(-2.04%)
Jun 08, 2023
3.900
4.122
3.720
3.831
14,918
+0.11(+3.07%)
Jun 07, 2023
3.819
3.942
3.600
3.717
15,689
+0.08(+2.31%)
Jun 06, 2023
3.750
3.864
3.531
3.633
13,385
-0.22(-5.61%)
Jun 05, 2023
4.020
4.020
3.600
3.849
42,033
-0.13(-3.39%)
Jun 02, 2023
3.990
4.047
3.840
3.984
20,584
+0.07(+1.84%)
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.