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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.2131
-0.1020 (-32.37%)
Streaming Delayed Price
Updated: 11:09 AM EDT, May 23, 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 22, 2024
0.4400
0.5600
0.2333
0.3151
541,996,352
+0.18(+128.83%)
May 21, 2024
0.1641
0.1655
0.1309
0.1377
10,971,056
-0.02(-12.85%)
May 20, 2024
0.2115
0.2300
0.1500
0.1580
24,408,592
-0.20(-55.64%)
May 17, 2024
0.4018
0.4099
0.3475
0.3562
1,497,737
-0.04(-10.48%)
May 16, 2024
0.4300
0.4400
0.3880
0.3979
738,265
-0.02(-4.44%)
May 15, 2024
0.4590
0.4590
0.4010
0.4164
848,481
-0.02(-5.36%)
May 14, 2024
0.4321
0.4686
0.4150
0.4400
1,144,358
+0.02(+5.09%)
May 13, 2024
0.5400
0.5400
0.4100
0.4187
2,929,914
-0.15(-26.30%)
May 10, 2024
0.5515
0.5919
0.5500
0.5681
430,899
+0.01(+1.01%)
May 09, 2024
0.5600
0.6342
0.5415
0.5624
545,474
-0.01(-1.40%)
May 08, 2024
0.5900
0.5900
0.5500
0.5704
296,348
-0.03(-4.44%)
May 07, 2024
0.6100
0.6489
0.5900
0.5969
406,427
-0.01(-0.96%)
May 06, 2024
0.6000
0.6088
0.5763
0.6027
212,763
+0.00(+0.45%)
May 03, 2024
0.6000
0.6088
0.5736
0.6000
414,668
+0.00(+0.00%)
May 02, 2024
0.6088
0.6088
0.5829
0.6000
435,080
+0.00(+0.00%)
May 01, 2024
0.5600
0.6075
0.5600
0.6000
297,833
+0.01(+2.20%)
Apr 30, 2024
0.5700
0.5900
0.5543
0.5871
380,133
+0.01(+2.55%)
Apr 29, 2024
0.5486
0.5988
0.5201
0.5725
351,384
+0.03(+4.82%)
Apr 26, 2024
0.5766
0.5800
0.5226
0.5462
276,931
-0.02(-3.46%)
Apr 25, 2024
0.5700
0.5900
0.5425
0.5658
282,774
+0.01(+1.85%)
Apr 24, 2024
0.5900
0.5930
0.5550
0.5555
332,087
-0.05(-8.03%)
Apr 23, 2024
0.5500
0.6140
0.5200
0.6040
797,571
+0.06(+10.48%)
Apr 22, 2024
0.4900
0.5536
0.4870
0.5467
371,356
+0.06(+12.26%)
Apr 19, 2024
0.5000
0.5233
0.4825
0.4870
473,952
-0.02(-4.70%)
Apr 18, 2024
0.5135
0.5314
0.4800
0.5110
349,036
+0.01(+1.23%)
Apr 17, 2024
0.5190
0.5229
0.4900
0.5048
368,131
-0.00(-0.06%)
Apr 16, 2024
0.5200
0.5427
0.5050
0.5051
595,894
-0.02(-3.86%)
Apr 15, 2024
0.5800
0.5800
0.5050
0.5254
867,631
-0.05(-8.32%)
Apr 12, 2024
0.5760
0.6070
0.5600
0.5731
272,160
-0.03(-4.48%)
Apr 11, 2024
0.5840
0.6000
0.5700
0.6000
330,194
+0.02(+2.56%)
Apr 10, 2024
0.5800
0.6100
0.5607
0.5850
501,942
-0.01(-2.01%)
Apr 09, 2024
0.5900
0.6390
0.5800
0.5970
350,023
+0.00(+0.66%)
Apr 08, 2024
0.5897
0.6390
0.5800
0.5931
603,147
+0.02(+2.83%)
Apr 05, 2024
0.5900
0.6400
0.5500
0.5768
714,371
-0.02(-3.22%)
Apr 04, 2024
0.5900
0.6200
0.5801
0.5960
533,286
+0.01(+1.02%)
Apr 03, 2024
0.5700
0.5950
0.5313
0.5900
382,845
+0.05(+8.34%)
Apr 02, 2024
0.5600
0.5757
0.5400
0.5446
465,905
-0.01(-1.02%)
Apr 01, 2024
0.5907
0.5952
0.5300
0.5502
590,848
-0.04(-6.92%)
Mar 28, 2024
0.5700
0.6183
0.5700
0.5911
299,971
+0.01(+1.35%)
Mar 27, 2024
0.5467
0.5900
0.5402
0.5832
530,174
+0.04(+8.28%)
Mar 26, 2024
0.5605
0.6055
0.5300
0.5386
574,082
-0.03(-5.21%)
Mar 25, 2024
0.5700
0.5789
0.5651
0.5682
437,532
-0.00(-0.05%)
Mar 22, 2024
0.6100
0.6200
0.5510
0.5685
324,876
-0.05(-7.33%)
Mar 21, 2024
0.6390
0.6390
0.5900
0.6135
483,206
+0.01(+1.05%)
Mar 20, 2024
0.6000
0.6101
0.5575
0.6071
430,372
+0.00(+0.20%)
Mar 19, 2024
0.5400
0.6300
0.5400
0.6059
1,029,472
+0.07(+12.20%)
Mar 18, 2024
0.5835
0.6000
0.5347
0.5400
1,027,784
-0.00(-0.64%)
Mar 15, 2024
0.5600
0.6141
0.5435
0.5435
3,586,306
-0.02(-4.23%)
Mar 14, 2024
0.6100
0.6230
0.5675
0.5675
640,786
-0.03(-5.68%)
Mar 13, 2024
0.5968
0.6254
0.5900
0.6017
280,418
+0.01(+1.13%)
Mar 12, 2024
0.6246
0.6389
0.5950
0.5950
504,383
-0.03(-4.72%)
Mar 11, 2024
0.6300
0.6497
0.6138
0.6245
489,434
-0.01(-1.00%)
Mar 08, 2024
0.6200
0.6600
0.5950
0.6308
681,142
+0.01(+2.22%)
Mar 07, 2024
0.6200
0.6696
0.5900
0.6171
462,731
-0.01(-1.30%)
Mar 06, 2024
0.6040
0.6399
0.6019
0.6252
608,150
+0.03(+5.50%)
Mar 05, 2024
0.6000
0.6200
0.5850
0.5926
465,565
-0.01(-1.22%)
Mar 04, 2024
0.6250
0.6297
0.5610
0.5999
1,076,204
+0.00(+0.23%)
Mar 01, 2024
0.6433
0.6433
0.5900
0.5985
762,063
-0.02(-3.75%)
Feb 29, 2024
0.6103
0.6600
0.5920
0.6218
704,267
+0.00(+0.50%)
Feb 28, 2024
0.6500
0.6500
0.6100
0.6187
512,862
-0.02(-3.15%)
Feb 27, 2024
0.6400
0.6500
0.6220
0.6388
858,380
-0.01(-1.34%)
Feb 26, 2024
0.6500
0.7176
0.6250
0.6475
715,123
-0.00(-0.03%)
Feb 23, 2024
0.7100
0.7497
0.6400
0.6477
843,470
-0.09(-12.61%)
Feb 22, 2024
0.7800
0.7808
0.6900
0.7412
658,478
+0.01(+1.01%)
Feb 21, 2024
0.8388
0.8388
0.6978
0.7338
971,571
-0.06(-7.55%)
Feb 20, 2024
0.7800
0.8500
0.7700
0.7937
971,669
+0.01(+1.76%)
Feb 16, 2024
0.7400
0.8008
0.7300
0.7800
1,866,318
+0.05(+6.12%)
Feb 15, 2024
0.7000
0.7600
0.6900
0.7350
1,250,066
+0.06(+8.57%)
Feb 14, 2024
0.6422
0.7000
0.6422
0.6770
695,337
+0.06(+8.98%)
Feb 13, 2024
0.7100
0.7199
0.5905
0.6212
1,205,344
-0.11(-15.06%)
Feb 12, 2024
0.7000
0.7504
0.6983
0.7313
1,523,599
+0.05(+7.10%)
Feb 09, 2024
0.6900
0.6900
0.6400
0.6828
615,921
+0.02(+3.72%)
Feb 08, 2024
0.6500
0.6900
0.6221
0.6583
1,576,390
+0.03(+4.56%)
Feb 07, 2024
0.6068
0.6599
0.6000
0.6296
872,712
+0.02(+3.21%)
Feb 06, 2024
0.5925
0.6300
0.5507
0.6100
1,347,234
+0.03(+4.63%)
Feb 05, 2024
0.6300
0.6300
0.5830
0.5830
956,781
-0.03(-4.36%)
Feb 02, 2024
0.5583
0.6550
0.5534
0.6096
961,678
+0.06(+10.16%)
Feb 01, 2024
0.6400
0.6500
0.5200
0.5534
2,268,516
-0.02(-3.50%)
Jan 31, 2024
0.6000
0.6250
0.5850
0.5735
1,004,646
-0.02(-3.71%)
Jan 30, 2024
0.5700
0.6338
0.5600
0.5956
837,659
+0.03(+5.83%)
Jan 29, 2024
0.5800
0.5990
0.5350
0.5628
1,261,810
+0.02(+3.15%)
Jan 26, 2024
0.5400
0.6000
0.5168
0.5456
2,105,361
+0.00(+0.48%)
Jan 25, 2024
0.4572
0.5900
0.4500
0.5430
5,435,117
-0.16(-22.93%)
Jan 24, 2024
0.6800
0.7479
0.6698
0.7046
308,706
+0.00(+0.10%)
Jan 23, 2024
0.7200
0.7400
0.7000
0.7039
152,661
-0.02(-2.92%)
Jan 22, 2024
0.7502
0.7737
0.7000
0.7251
307,729
-0.01(-2.01%)
Jan 19, 2024
0.7200
0.7545
0.6815
0.7400
489,396
+0.04(+5.71%)
Jan 18, 2024
0.8000
0.9800
0.6775
0.7000
4,161,344
+0.07(+10.57%)
Jan 17, 2024
0.6001
0.6661
0.6000
0.6331
459,164
+0.04(+7.14%)
Jan 16, 2024
0.6500
0.6529
0.5811
0.5909
484,050
-0.06(-9.50%)
Jan 12, 2024
0.7000
0.7600
0.6500
0.6529
375,138
-0.05(-7.25%)
Jan 11, 2024
0.7801
0.7801
0.7000
0.7039
317,874
-0.05(-7.06%)
Jan 10, 2024
0.7490
0.7797
0.7110
0.7574
339,880
+0.01(+1.81%)
Jan 09, 2024
0.7207
0.7980
0.7207
0.7439
175,396
+0.02(+3.15%)
Jan 08, 2024
0.7437
0.7579
0.6900
0.7212
461,120
-0.04(-5.76%)
Jan 05, 2024
0.7700
0.7800
0.7400
0.7653
297,104
+0.02(+3.13%)
Jan 04, 2024
0.7402
0.7740
0.7200
0.7421
309,039
-0.02(-2.74%)
Jan 03, 2024
0.8000
0.8163
0.7151
0.7630
437,998
-0.04(-4.63%)
Jan 02, 2024
0.8500
0.9337
0.8000
0.8000
604,074
-0.03(-4.08%)
Dec 29, 2023
0.9100
0.9200
0.8133
0.8340
1,051,452
-0.07(-7.77%)
Dec 28, 2023
1.000
1.020
0.9020
0.9043
596,707
-0.09(-9.07%)
Dec 27, 2023
1.080
1.190
0.9600
0.9945
1,433,692
-0.07(-6.18%)
Dec 26, 2023
0.8800
1.140
0.8651
1.060
1,259,351
+0.22(+26.12%)
Dec 22, 2023
0.7120
0.8831
0.7120
0.8405
1,003,249
+0.11(+14.79%)
Dec 21, 2023
0.7400
0.7870
0.7100
0.7322
650,939
-0.00(-0.18%)
Dec 20, 2023
0.7500
0.8800
0.7200
0.7335
707,385
-0.01(-1.21%)
Dec 19, 2023
0.6759
0.7500
0.6702
0.7425
567,165
+0.08(+11.59%)
Dec 18, 2023
0.7900
0.7905
0.6636
0.6654
605,044
-0.11(-14.08%)
Dec 15, 2023
0.8200
0.8300
0.7301
0.7744
805,652
-0.06(-7.08%)
Dec 14, 2023
0.6300
0.8500
0.6300
0.8334
990,515
+0.21(+33.34%)
Dec 13, 2023
0.5556
0.6293
0.5405
0.6250
488,672
+0.05(+8.73%)
Dec 12, 2023
0.5370
0.6000
0.4850
0.5748
1,489,204
+0.05(+9.09%)
Dec 11, 2023
0.5501
0.5720
0.5200
0.5269
854,576
-0.03(-5.59%)
Dec 08, 2023
0.5600
0.6033
0.5459
0.5581
532,228
-0.01(-2.09%)
Dec 07, 2023
0.5964
0.6073
0.5456
0.5700
548,217
-0.01(-2.45%)
Dec 06, 2023
0.5700
0.6000
0.5655
0.5843
461,318
-0.00(-0.29%)
Dec 05, 2023
0.5906
0.6099
0.5400
0.5860
477,777
-0.02(-3.73%)
Dec 04, 2023
0.5700
0.6100
0.5397
0.6087
605,878
+0.04(+6.98%)
Dec 01, 2023
0.5688
0.5998
0.5501
0.5690
576,464
-0.00(-0.18%)
Nov 30, 2023
0.6100
0.6100
0.5560
0.5700
1,126,382
-0.03(-4.57%)
Nov 29, 2023
0.6114
0.6450
0.5800
0.5973
644,463
-0.01(-2.08%)
Nov 28, 2023
0.6500
0.6588
0.5900
0.6100
667,730
-0.04(-5.91%)
Nov 27, 2023
0.6040
0.6698
0.6040
0.6483
837,426
+0.03(+4.40%)
Nov 24, 2023
0.6177
0.6727
0.6101
0.6210
267,279
+0.00(+0.58%)
Nov 22, 2023
0.6000
0.6700
0.5900
0.6174
468,661
+0.01(+1.76%)
Nov 21, 2023
0.6052
0.6209
0.5800
0.6067
391,340
+0.01(+1.12%)
Nov 20, 2023
0.6963
0.7200
0.5780
0.6000
486,642
-0.11(-15.29%)
Nov 17, 2023
0.7133
0.7519
0.7000
0.7083
537,279
+0.02(+2.95%)
Nov 16, 2023
0.8278
0.8278
0.6700
0.6880
833,227
-0.07(-8.98%)
Nov 15, 2023
0.6320
0.7770
0.6150
0.7559
709,967
+0.13(+19.98%)
Nov 14, 2023
0.5900
0.6400
0.5800
0.6300
470,775
+0.04(+6.44%)
Nov 13, 2023
0.6300
0.6500
0.4900
0.5919
1,158,986
+0.03(+5.68%)
Nov 10, 2023
0.4900
0.5872
0.4700
0.5601
566,153
+0.07(+15.44%)
Nov 09, 2023
0.5630
0.6298
0.4850
0.4852
947,811
-0.09(-16.30%)
Nov 08, 2023
0.5700
0.6099
0.5500
0.5797
276,435
+0.02(+2.97%)
Nov 07, 2023
0.5870
0.6074
0.5600
0.5630
352,548
-0.03(-4.32%)
Nov 06, 2023
0.6800
0.6805
0.5818
0.5884
780,088
-0.06(-8.92%)
Nov 03, 2023
0.5700
0.6560
0.5700
0.6460
682,616
+0.10(+17.65%)
Nov 02, 2023
0.5200
0.6398
0.5000
0.5491
646,619
+0.03(+5.86%)
Nov 01, 2023
0.4987
0.5299
0.4720
0.5187
441,140
+0.01(+2.31%)
Oct 31, 2023
0.4800
0.5144
0.4650
0.5070
608,039
+0.03(+5.63%)
Oct 30, 2023
0.5155
0.5398
0.4656
0.4800
649,149
-0.02(-3.17%)
Oct 27, 2023
0.5127
0.5199
0.4600
0.4957
708,418
-0.01(-1.08%)
Oct 26, 2023
0.5115
0.5800
0.5000
0.5011
746,125
-0.04(-7.00%)
Oct 25, 2023
0.5800
0.6050
0.5100
0.5388
685,407
-0.04(-7.68%)
Oct 24, 2023
0.6289
0.6499
0.5700
0.5836
748,328
-0.02(-3.74%)
Oct 23, 2023
0.6400
0.6445
0.6001
0.6063
475,637
-0.03(-4.53%)
Oct 20, 2023
0.7087
0.7087
0.6250
0.6351
610,712
-0.06(-9.28%)
Oct 19, 2023
0.7100
0.7291
0.7000
0.7001
418,633
-0.00(-0.44%)
Oct 18, 2023
0.8100
0.8499
0.7010
0.7032
455,932
-0.11(-13.84%)
Oct 17, 2023
0.7885
0.8425
0.7657
0.8162
562,863
+0.02(+2.32%)
Oct 16, 2023
0.7500
0.8442
0.7005
0.7977
567,079
+0.05(+6.37%)
Oct 13, 2023
0.7900
0.7900
0.7300
0.7499
314,458
-0.02(-3.15%)
Oct 12, 2023
0.8400
0.8401
0.7655
0.7743
333,973
-0.07(-8.16%)
Oct 11, 2023
0.9253
0.9253
0.8334
0.8431
279,882
-0.01(-0.88%)
Oct 10, 2023
0.8700
0.9180
0.8500
0.8506
540,846
-0.02(-1.81%)
Oct 09, 2023
0.8700
0.9199
0.8500
0.8663
693,550
-0.03(-2.88%)
Oct 06, 2023
0.8000
0.9399
0.8000
0.8920
955,505
+0.08(+10.23%)
Oct 05, 2023
0.7400
0.8282
0.7366
0.8092
285,569
+0.07(+9.23%)
Oct 04, 2023
0.7140
0.7533
0.7080
0.7408
407,913
+0.04(+5.08%)
Oct 03, 2023
0.7000
0.7599
0.7000
0.7050
602,576
-0.01(-0.76%)
Oct 02, 2023
0.7600
0.7944
0.7000
0.7104
843,929
-0.04(-5.64%)
Sep 29, 2023
0.8100
0.8510
0.7500
0.7529
394,160
-0.04(-5.19%)
Sep 28, 2023
0.7800
0.8363
0.7600
0.7941
516,656
+0.02(+2.45%)
Sep 27, 2023
0.7594
0.7959
0.7500
0.7751
460,849
+0.02(+2.59%)
Sep 26, 2023
0.7500
0.7908
0.7500
0.7555
770,567
-0.02(-2.16%)
Sep 25, 2023
0.7385
0.7977
0.7656
0.7722
584,011
+0.03(+4.56%)
Sep 22, 2023
0.7700
0.7874
0.7030
0.7385
786,007
-0.03(-4.46%)
Sep 21, 2023
0.8151
0.8151
0.7700
0.7730
600,942
-0.04(-5.14%)
Sep 20, 2023
0.8100
0.8507
0.8100
0.8149
552,786
-0.00(-0.01%)
Sep 19, 2023
0.8183
0.8400
0.8010
0.8150
765,447
-0.03(-3.02%)
Sep 18, 2023
0.8447
0.8500
0.7851
0.8404
1,570,312
-0.01(-0.65%)
Sep 15, 2023
0.9000
0.9200
0.8250
0.8459
3,747,029
-0.07(-8.09%)
Sep 14, 2023
0.9700
1.030
0.9114
0.9204
2,197,530
-0.05(-5.30%)
Sep 13, 2023
0.9849
0.9990
0.9150
0.9719
2,103,639
-0.01(-0.83%)
Sep 12, 2023
1.000
1.050
0.9621
0.9800
2,048,904
-0.06(-5.77%)
Sep 11, 2023
1.220
1.250
1.020
1.040
1,894,281
-0.15(-12.61%)
Sep 08, 2023
1.030
1.295
0.9196
1.190
5,723,223
+0.15(+14.42%)
Sep 07, 2023
1.120
1.150
1.020
1.040
1,520,567
-0.12(-10.34%)
Sep 06, 2023
1.490
1.520
1.070
1.160
5,879,395
-0.49(-29.70%)
Sep 05, 2023
1.550
1.660
1.500
1.650
1,186,312
+0.13(+8.55%)
Sep 01, 2023
1.520
1.560
1.470
1.520
912,987
+0.01(+0.66%)
Aug 31, 2023
1.550
1.610
1.500
1.510
789,694
-0.05(-3.21%)
Aug 30, 2023
1.640
1.645
1.535
1.560
1,082,672
-0.05(-3.11%)
Aug 29, 2023
1.710
1.750
1.610
1.610
790,431
-0.08(-4.73%)
Aug 28, 2023
1.770
1.793
1.660
1.690
809,838
-0.08(-4.52%)
Aug 25, 2023
1.830
1.865
1.725
1.770
727,920
-0.07(-3.80%)
Aug 24, 2023
1.950
2.020
1.820
1.840
490,165
-0.11(-5.64%)
Aug 23, 2023
1.810
1.970
1.780
1.950
486,579
+0.13(+7.14%)
Aug 22, 2023
1.930
1.940
1.820
1.820
339,333
-0.09(-4.71%)
Aug 21, 2023
1.870
1.930
1.830
1.910
490,654
+0.05(+2.69%)
Aug 18, 2023
1.770
1.895
1.750
1.860
456,483
+0.05(+2.76%)
Aug 17, 2023
1.800
1.830
1.760
1.810
544,286
+0.02(+1.12%)
Aug 16, 2023
1.850
1.850
1.770
1.790
522,795
-0.06(-3.24%)
Aug 15, 2023
1.900
1.920
1.840
1.850
573,050
-0.08(-4.15%)
Aug 14, 2023
1.950
1.965
1.880
1.930
387,942
-0.03(-1.53%)
Aug 11, 2023
1.920
2.010
1.860
1.960
567,748
+0.03(+1.55%)
Aug 10, 2023
2.070
2.100
1.900
1.930
1,034,975
-0.15(-7.21%)
Aug 09, 2023
2.250
2.250
2.070
2.080
718,494
-0.19(-8.37%)
Aug 08, 2023
2.170
2.270
2.110
2.270
647,263
+0.06(+2.71%)
Aug 07, 2023
2.240
2.255
2.170
2.210
547,491
-0.03(-1.34%)
Aug 04, 2023
2.270
2.330
2.240
2.240
461,752
-0.04(-1.75%)
Aug 03, 2023
2.290
2.339
2.235
2.280
431,518
-0.03(-1.30%)
Aug 02, 2023
2.310
2.340
2.230
2.310
741,113
-0.03(-1.28%)
Aug 01, 2023
2.380
2.389
2.310
2.340
417,605
-0.05(-2.09%)
Jul 31, 2023
2.450
2.490
2.370
2.390
652,563
+0.00(+0.00%)
Jul 28, 2023
2.320
2.485
2.320
2.390
534,258
+0.08(+3.46%)
Jul 27, 2023
2.400
2.410
2.300
2.310
613,778
-0.04(-1.70%)
Jul 26, 2023
2.310
2.370
2.295
2.350
453,717
+0.04(+1.73%)
Jul 25, 2023
2.360
2.490
2.300
2.310
864,936
-0.04(-1.70%)
Jul 24, 2023
2.450
2.470
2.350
2.350
602,962
-0.12(-4.86%)
Jul 21, 2023
2.480
2.515
2.420
2.470
495,024
+0.00(+0.00%)
Jul 20, 2023
2.500
2.515
2.431
2.470
1,058,746
-0.10(-3.89%)
Jul 19, 2023
2.580
2.640
2.362
2.570
2,258,167
-0.02(-0.77%)
Jul 18, 2023
2.680
2.711
2.580
2.590
999,319
-0.08(-3.00%)
Jul 17, 2023
2.720
2.739
2.640
2.670
799,299
-0.08(-2.91%)
Jul 14, 2023
2.810
2.820
2.710
2.750
422,112
-0.03(-1.08%)
Jul 13, 2023
2.750
2.800
2.730
2.780
435,873
+0.00(+0.00%)
Jul 12, 2023
2.940
2.940
2.770
2.780
505,029
+0.01(+0.36%)
Jul 11, 2023
2.850
2.900
2.740
2.770
560,312
-0.09(-3.15%)
Jul 10, 2023
2.770
2.908
2.770
2.860
610,264
+0.04(+1.42%)
Jul 07, 2023
2.760
2.910
2.760
2.820
430,296
+0.06(+2.17%)
Jul 06, 2023
2.950
2.970
2.760
2.760
717,842
-0.24(-8.00%)
Jul 05, 2023
3.210
3.210
2.990
3.000
355,973
-0.20(-6.25%)
Jul 03, 2023
3.160
3.240
3.130
3.200
210,418
+0.02(+0.63%)
Jun 30, 2023
3.160
3.230
3.130
3.180
230,483
+0.08(+2.58%)
Jun 29, 2023
3.100
3.150
3.010
3.100
316,731
+0.01(+0.32%)
Jun 28, 2023
3.120
3.220
3.080
3.090
315,401
-0.04(-1.28%)
Jun 27, 2023
2.930
3.160
2.834
3.130
428,103
+0.20(+6.83%)
Jun 26, 2023
3.000
3.045
2.930
2.930
411,719
-0.10(-3.30%)
Jun 23, 2023
2.970
3.100
2.890
3.030
1,554,911
+0.03(+1.00%)
Jun 22, 2023
3.130
3.140
2.970
3.000
460,186
-0.11(-3.54%)
Jun 21, 2023
3.180
3.230
3.020
3.110
413,975
-0.09(-2.81%)
Jun 20, 2023
3.230
3.360
3.170
3.200
500,473
-0.03(-0.93%)
Jun 16, 2023
3.130
3.250
3.040
3.230
1,215,063
+0.13(+4.19%)
Jun 15, 2023
3.090
3.150
3.050
3.100
258,366
-0.04(-1.27%)
Jun 14, 2023
3.220
3.250
3.040
3.140
389,548
-0.07(-2.18%)
Jun 13, 2023
3.200
3.300
3.100
3.210
730,576
-0.01(-0.31%)
Jun 12, 2023
3.150
3.280
3.075
3.220
447,313
+0.03(+0.94%)
Jun 09, 2023
3.430
3.470
3.145
3.190
406,830
-0.24(-7.00%)
Jun 08, 2023
3.460
3.510
3.345
3.430
362,687
-0.03(-0.87%)
Jun 07, 2023
3.420
3.550
3.350
3.460
554,560
+0.07(+2.06%)
Jun 06, 2023
3.290
3.570
3.260
3.390
496,882
+0.08(+2.42%)
Jun 05, 2023
3.280
3.340
3.240
3.310
265,839
+0.00(+0.00%)
Jun 02, 2023
3.210
3.320
3.140
3.310
278,262
+0.16(+5.08%)
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.