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
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.01
-0.24 (-1.57%)
Streaming Delayed Price
Updated: 3:22 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, 2019
1.740
1.750
1.620
1.700
139,800
-0.05(-2.86%)
May 30, 2019
1.710
1.750
1.620
1.750
167,831
+0.04(+2.34%)
May 29, 2019
1.770
1.780
1.580
1.710
423,893
-0.08(-4.47%)
May 28, 2019
1.570
1.790
1.550
1.790
1,087,395
+0.24(+15.48%)
May 24, 2019
1.501
1.570
1.472
1.550
128,100
+0.02(+1.31%)
May 23, 2019
1.490
1.550
1.380
1.530
213,955
+0.04(+2.68%)
May 22, 2019
1.490
1.700
1.400
1.490
839,656
+0.02(+1.36%)
May 21, 2019
1.350
1.500
1.350
1.470
437,508
+0.13(+9.70%)
May 20, 2019
1.300
1.390
1.300
1.340
264,140
+0.02(+1.52%)
May 17, 2019
1.260
1.390
1.260
1.320
191,900
+0.06(+4.76%)
May 16, 2019
1.330
1.340
1.260
1.260
336,842
-0.06(-4.55%)
May 15, 2019
1.300
1.330
1.240
1.320
88,914
+0.01(+0.76%)
May 14, 2019
1.260
1.420
1.180
1.310
273,563
+0.05(+3.97%)
May 13, 2019
1.200
1.260
1.130
1.260
259,823
+0.05(+4.13%)
May 10, 2019
1.170
1.210
1.090
1.210
332,800
+0.05(+4.31%)
May 09, 2019
1.200
1.220
1.160
1.160
64,897
-0.04(-3.33%)
May 08, 2019
1.200
1.310
1.110
1.200
229,768
+0.00(+0.00%)
May 07, 2019
1.270
1.280
1.150
1.200
134,458
-0.07(-5.51%)
May 06, 2019
1.140
1.270
1.140
1.270
299,053
+0.12(+10.43%)
May 03, 2019
1.210
1.390
1.130
1.150
620,800
-0.07(-5.74%)
May 02, 2019
1.320
1.350
1.211
1.220
132,713
-0.09(-6.87%)
May 01, 2019
1.340
1.350
1.190
1.310
201,123
+0.06(+4.80%)
Apr 30, 2019
1.140
1.290
1.082
1.250
298,693
+0.13(+11.61%)
Apr 29, 2019
1.120
1.160
1.030
1.120
468,178
+0.03(+2.75%)
Apr 26, 2019
1.090
1.110
1.050
1.090
262,600
+0.00(+0.00%)
Apr 25, 2019
1.150
1.167
1.050
1.090
275,203
-0.05(-4.39%)
Apr 24, 2019
1.110
1.170
1.110
1.140
64,891
+0.03(+2.70%)
Apr 23, 2019
1.190
1.190
1.060
1.110
213,833
-0.09(-7.50%)
Apr 22, 2019
1.150
1.230
1.097
1.200
207,970
+0.05(+4.35%)
Apr 18, 2019
1.180
1.190
1.115
1.150
126,800
-0.02(-1.71%)
Apr 17, 2019
1.270
1.284
1.105
1.170
321,264
-0.07(-5.65%)
Apr 16, 2019
1.250
1.280
1.220
1.240
90,355
+0.03(+2.48%)
Apr 15, 2019
1.320
1.320
1.150
1.210
148,954
-0.08(-6.20%)
Apr 12, 2019
1.370
1.370
1.280
1.290
92,500
-0.04(-3.01%)
Apr 11, 2019
1.430
1.430
1.290
1.330
154,530
-0.10(-7.32%)
Apr 10, 2019
1.420
1.480
1.420
1.435
117,638
+0.03(+1.77%)
Apr 09, 2019
1.360
1.430
1.223
1.410
477,345
+0.05(+3.68%)
Apr 08, 2019
1.250
1.400
1.250
1.360
175,824
+0.12(+9.68%)
Apr 05, 2019
1.300
1.390
1.170
1.240
371,100
-0.08(-6.06%)
Apr 04, 2019
1.380
1.410
1.307
1.320
179,851
-0.06(-4.35%)
Apr 03, 2019
1.380
1.430
1.350
1.380
135,065
+0.00(+0.00%)
Apr 02, 2019
1.390
1.430
1.330
1.380
193,629
-0.04(-2.82%)
Apr 01, 2019
1.440
1.470
1.380
1.420
78,726
-0.02(-1.39%)
Mar 29, 2019
1.470
1.520
1.350
1.440
246,600
-0.03(-2.04%)
Mar 28, 2019
1.550
1.550
1.440
1.470
113,258
-0.04(-2.65%)
Mar 27, 2019
1.480
1.540
1.420
1.510
193,654
+0.02(+1.34%)
Mar 26, 2019
1.460
1.590
1.457
1.490
165,846
+0.05(+3.47%)
Mar 25, 2019
1.500
1.525
1.430
1.440
72,505
-0.04(-2.70%)
Mar 22, 2019
1.570
1.590
1.470
1.480
192,100
-0.09(-5.73%)
Mar 21, 2019
1.630
1.700
1.560
1.570
113,159
-0.04(-2.48%)
Mar 20, 2019
1.660
1.660
1.570
1.610
86,095
-0.04(-2.42%)
Mar 19, 2019
1.700
1.700
1.560
1.650
105,690
-0.05(-2.94%)
Mar 18, 2019
1.680
1.771
1.680
1.700
134,301
+0.03(+1.80%)
Mar 15, 2019
2.100
2.100
1.617
1.670
473,100
-0.33(-16.50%)
Mar 14, 2019
1.980
2.060
1.930
2.000
374,447
+0.02(+1.01%)
Mar 13, 2019
2.080
2.080
1.960
1.980
106,753
-0.02(-1.00%)
Mar 12, 2019
2.070
2.140
1.970
2.000
127,345
+0.03(+1.52%)
Mar 11, 2019
2.050
2.050
1.930
1.970
38,558
-0.02(-1.01%)
Mar 08, 2019
2.000
2.030
1.920
1.990
69,300
-0.04(-1.97%)
Mar 07, 2019
1.850
2.030
1.800
2.030
378,502
+0.18(+9.73%)
Mar 06, 2019
1.980
1.980
1.830
1.850
99,047
-0.14(-7.04%)
Mar 05, 2019
2.010
2.040
1.940
1.990
46,469
-0.03(-1.49%)
Mar 04, 2019
2.180
2.180
1.970
2.020
124,323
-0.03(-1.46%)
Mar 01, 2019
1.920
2.070
1.890
2.050
146,800
+0.12(+6.22%)
Feb 28, 2019
1.870
1.950
1.820
1.930
124,753
+0.07(+3.76%)
Feb 27, 2019
1.950
1.990
1.850
1.860
82,899
-0.08(-4.12%)
Feb 26, 2019
2.030
2.118
1.910
1.940
99,717
-0.10(-4.90%)
Feb 25, 2019
2.080
2.080
2.015
2.040
100,978
-0.01(-0.49%)
Feb 22, 2019
2.050
2.110
2.000
2.050
75,400
+0.00(+0.00%)
Feb 21, 2019
2.050
2.100
2.000
2.050
85,966
+0.01(+0.49%)
Feb 20, 2019
2.200
2.200
2.030
2.040
43,037
-0.15(-6.85%)
Feb 19, 2019
2.180
2.250
2.160
2.190
53,642
+0.01(+0.46%)
Feb 15, 2019
2.010
2.350
2.010
2.180
153,500
+0.20(+10.10%)
Feb 14, 2019
2.050
2.080
1.960
1.980
36,100
-0.05(-2.46%)
Feb 13, 2019
1.990
2.180
1.990
2.030
105,893
+0.07(+3.57%)
Feb 12, 2019
2.220
2.220
1.940
1.960
221,028
-0.14(-6.67%)
Feb 11, 2019
2.300
2.310
2.100
2.100
117,429
-0.16(-7.08%)
Feb 08, 2019
2.450
2.485
2.220
2.260
315,600
-0.27(-10.67%)
Feb 07, 2019
2.430
2.698
2.320
2.530
519,957
-0.72(-22.15%)
Feb 06, 2019
3.150
3.350
3.009
3.250
74,686
-0.04(-1.22%)
Feb 05, 2019
3.280
3.540
3.070
3.290
162,995
+0.13(+4.11%)
Feb 04, 2019
2.800
3.280
2.800
3.160
164,322
+0.37(+13.26%)
Feb 01, 2019
2.760
2.860
2.680
2.790
40,800
+0.01(+0.36%)
Jan 31, 2019
2.740
2.840
2.690
2.780
44,460
+0.02(+0.72%)
Jan 30, 2019
2.700
2.830
2.520
2.760
79,749
+0.06(+2.22%)
Jan 29, 2019
2.240
2.740
2.240
2.700
90,888
+0.44(+19.47%)
Jan 28, 2019
2.540
2.540
2.220
2.260
72,649
-0.21(-8.50%)
Jan 25, 2019
2.500
2.690
2.460
2.470
34,000
-0.03(-1.20%)
Jan 24, 2019
2.510
2.600
2.382
2.500
43,000
+0.02(+0.81%)
Jan 23, 2019
2.560
2.590
2.370
2.480
65,161
-0.01(-0.40%)
Jan 22, 2019
2.520
2.560
2.475
2.490
18,032
-0.06(-2.35%)
Jan 18, 2019
2.680
2.680
2.440
2.550
53,600
-0.10(-3.77%)
Jan 17, 2019
2.640
2.730
2.590
2.650
56,869
+0.08(+3.11%)
Jan 16, 2019
2.910
2.950
2.557
2.570
179,289
-0.36(-12.29%)
Jan 15, 2019
2.960
2.960
2.810
2.930
91,814
-0.04(-1.35%)
Jan 14, 2019
3.000
3.000
2.900
2.970
96,069
-0.03(-1.00%)
Jan 11, 2019
2.890
3.030
2.760
3.000
115,100
+0.07(+2.39%)
Jan 10, 2019
2.850
2.998
2.735
2.930
53,768
+0.06(+2.09%)
Jan 09, 2019
3.030
3.030
2.830
2.870
75,230
-0.15(-4.97%)
Jan 08, 2019
3.030
3.170
2.875
3.020
69,675
+0.01(+0.33%)
Jan 07, 2019
2.690
3.010
2.650
3.010
105,640
+0.33(+12.31%)
Jan 04, 2019
3.010
3.110
2.640
2.680
235,000
-0.38(-12.42%)
Jan 03, 2019
2.870
3.150
2.870
3.060
481,131
+0.28(+10.07%)
Jan 02, 2019
2.520
2.900
2.405
2.780
106,482
+0.20(+7.75%)
Dec 31, 2018
2.470
2.600
2.360
2.580
363,000
+0.10(+4.03%)
Dec 28, 2018
2.420
2.750
2.320
2.480
352,200
+0.03(+1.22%)
Dec 27, 2018
1.760
2.590
1.760
2.450
736,860
+0.71(+40.80%)
Dec 26, 2018
1.800
1.890
1.690
1.740
304,733
-0.06(-3.33%)
Dec 24, 2018
1.950
2.070
1.760
1.800
234,700
-0.21(-10.45%)
Dec 21, 2018
2.180
2.270
2.000
2.010
963,600
-0.19(-8.64%)
Dec 20, 2018
2.240
2.310
2.020
2.200
342,259
-0.07(-3.08%)
Dec 19, 2018
2.270
2.455
2.250
2.270
236,009
+0.01(+0.44%)
Dec 18, 2018
2.300
2.420
2.120
2.260
219,316
+0.00(+0.00%)
Dec 17, 2018
2.340
2.459
2.260
2.260
194,820
-0.19(-7.76%)
Dec 14, 2018
2.660
2.683
2.405
2.450
203,500
-0.25(-9.26%)
Dec 13, 2018
2.680
2.740
2.663
2.700
97,108
+0.04(+1.50%)
Dec 12, 2018
2.630
2.710
2.541
2.660
162,088
+0.03(+1.14%)
Dec 11, 2018
2.700
2.750
2.550
2.630
140,042
+0.03(+1.15%)
Dec 10, 2018
2.650
2.650
2.500
2.600
138,417
-0.07(-2.62%)
Dec 07, 2018
2.660
2.860
2.620
2.670
59,300
+0.00(+0.00%)
Dec 06, 2018
2.800
2.840
2.670
2.670
63,466
-0.21(-7.29%)
Dec 04, 2018
3.000
3.130
2.860
2.880
101,600
-0.12(-4.00%)
Dec 03, 2018
3.110
3.110
3.000
3.000
106,421
-0.06(-1.96%)
Nov 30, 2018
3.050
3.140
3.025
3.060
82,800
+0.03(+0.99%)
Nov 29, 2018
3.040
3.135
3.000
3.030
114,948
+0.01(+0.33%)
Nov 28, 2018
3.010
3.310
2.990
3.020
247,926
-0.04(-1.31%)
Nov 27, 2018
3.040
3.060
2.945
3.060
193,326
+0.01(+0.33%)
Nov 26, 2018
3.210
3.280
3.010
3.050
100,130
-0.22(-6.73%)
Nov 23, 2018
2.990
3.320
2.950
3.270
49,200
+0.17(+5.48%)
Nov 21, 2018
3.100
3.100
3.100
0
+0.16(+5.44%)
Nov 20, 2018
3.050
3.090
2.910
2.940
68,063
-0.16(-5.16%)
Nov 19, 2018
3.290
3.300
2.980
3.100
131,834
-0.22(-6.63%)
Nov 16, 2018
3.390
3.400
3.310
3.320
112,500
-0.06(-1.78%)
Nov 15, 2018
3.400
3.500
3.350
3.380
63,763
-0.05(-1.46%)
Nov 14, 2018
3.500
3.500
3.350
3.430
73,740
-0.07(-2.00%)
Nov 13, 2018
3.530
3.660
3.340
3.500
509,173
+0.01(+0.29%)
Nov 12, 2018
3.560
3.600
3.400
3.490
132,620
-0.10(-2.79%)
Nov 09, 2018
3.320
3.630
3.260
3.590
367,100
+0.25(+7.49%)
Nov 08, 2018
3.270
3.350
3.140
3.340
152,816
+0.13(+4.05%)
Nov 07, 2018
3.000
3.385
2.950
3.210
530,176
+0.22(+7.36%)
Nov 06, 2018
3.110
3.200
2.800
2.990
758,147
-0.07(-2.29%)
Nov 05, 2018
3.620
3.950
2.800
3.060
924,492
-0.96(-23.88%)
Nov 02, 2018
4.110
4.300
4.020
4.020
24,600
-0.06(-1.47%)
Nov 01, 2018
4.050
4.200
3.980
4.080
69,699
+0.02(+0.49%)
Oct 31, 2018
4.150
4.160
3.880
4.060
136,642
-0.10(-2.40%)
Oct 30, 2018
4.160
4.540
4.000
4.160
119,623
+0.00(+0.00%)
Oct 29, 2018
4.170
4.210
4.080
4.160
76,881
+0.05(+1.22%)
Oct 26, 2018
4.080
4.240
4.000
4.110
69,100
-0.02(-0.48%)
Oct 25, 2018
4.050
4.240
4.010
4.130
52,700
+0.13(+3.25%)
Oct 24, 2018
4.100
4.210
3.960
4.000
84,587
-0.13(-3.15%)
Oct 23, 2018
3.990
4.180
3.950
4.130
68,846
+0.08(+1.98%)
Oct 22, 2018
4.130
4.130
3.990
4.050
70,103
-0.05(-1.22%)
Oct 19, 2018
4.240
4.240
4.000
4.100
78,300
-0.10(-2.38%)
Oct 18, 2018
4.240
4.260
4.060
4.200
79,621
+0.03(+0.72%)
Oct 17, 2018
4.410
4.410
4.150
4.170
54,793
-0.22(-5.01%)
Oct 16, 2018
4.260
4.410
4.180
4.390
106,968
+0.18(+4.28%)
Oct 15, 2018
4.420
4.420
4.160
4.210
97,221
-0.17(-3.88%)
Oct 12, 2018
4.570
4.570
4.320
4.380
101,500
-0.18(-3.95%)
Oct 11, 2018
4.540
4.691
4.530
4.560
83,702
-0.03(-0.65%)
Oct 10, 2018
4.610
4.730
4.510
4.590
72,718
-0.07(-1.50%)
Oct 09, 2018
4.390
4.700
4.390
4.660
94,235
+0.24(+5.43%)
Oct 08, 2018
4.420
4.560
4.220
4.420
36,208
-0.03(-0.67%)
Oct 05, 2018
4.480
4.520
4.400
4.450
78,300
-0.09(-1.98%)
Oct 04, 2018
4.610
4.630
4.450
4.540
114,389
-0.10(-2.16%)
Oct 03, 2018
4.500
4.830
4.500
4.640
157,593
+0.16(+3.57%)
Oct 02, 2018
4.300
4.510
4.300
4.480
112,794
+0.20(+4.67%)
Oct 01, 2018
4.400
4.790
4.260
4.280
105,241
-0.11(-2.51%)
Sep 28, 2018
4.250
4.521
4.135
4.390
154,300
+0.31(+7.60%)
Sep 27, 2018
4.120
4.220
3.980
4.080
128,474
-0.02(-0.49%)
Sep 26, 2018
4.350
4.400
4.070
4.100
98,728
-0.24(-5.53%)
Sep 25, 2018
4.290
4.460
4.290
4.340
110,176
+0.06(+1.40%)
Sep 24, 2018
4.410
4.480
4.250
4.280
151,104
-0.10(-2.28%)
Sep 21, 2018
4.460
4.535
4.330
4.380
135,900
-0.12(-2.67%)
Sep 20, 2018
4.420
4.560
4.420
4.500
68,687
+0.10(+2.27%)
Sep 19, 2018
4.260
4.600
4.260
4.400
85,836
+0.11(+2.56%)
Sep 18, 2018
4.280
4.399
4.180
4.290
120,363
+0.03(+0.70%)
Sep 17, 2018
4.390
4.480
4.200
4.260
222,872
-0.16(-3.62%)
Sep 14, 2018
4.600
4.660
4.350
4.420
154,700
-0.13(-2.86%)
Sep 13, 2018
4.750
4.870
4.495
4.550
171,881
-0.23(-4.81%)
Sep 12, 2018
5.000
5.120
4.730
4.780
207,060
-0.22(-4.40%)
Sep 11, 2018
4.780
5.060
4.761
5.000
174,397
+0.08(+1.63%)
Sep 10, 2018
5.030
5.101
4.880
4.920
73,064
-0.09(-1.80%)
Sep 07, 2018
4.810
5.020
4.790
5.010
119,000
+0.19(+3.94%)
Sep 06, 2018
4.830
4.865
4.670
4.820
127,260
-0.01(-0.21%)
Sep 05, 2018
4.960
5.150
4.760
4.830
155,354
-0.13(-2.62%)
Sep 04, 2018
5.160
5.160
4.920
4.960
173,569
-0.17(-3.31%)
Aug 31, 2018
5.130
5.130
5.130
0
+0.23(+4.69%)
Aug 30, 2018
4.710
4.930
4.650
4.900
395,877
+0.19(+4.03%)
Aug 29, 2018
4.560
4.780
4.448
4.710
279,876
+0.29(+6.56%)
Aug 28, 2018
4.430
4.470
4.350
4.420
158,624
+0.00(+0.00%)
Aug 27, 2018
4.400
4.530
4.350
4.420
144,352
+0.03(+0.68%)
Aug 24, 2018
4.430
4.470
4.370
4.390
67,900
-0.06(-1.35%)
Aug 23, 2018
4.410
4.520
4.350
4.450
290,977
+0.01(+0.23%)
Aug 22, 2018
4.480
4.545
4.380
4.440
555,212
-0.02(-0.45%)
Aug 21, 2018
4.340
4.510
4.250
4.460
343,013
+0.11(+2.53%)
Aug 20, 2018
4.730
4.730
4.290
4.350
326,098
-0.35(-7.45%)
Aug 17, 2018
4.750
4.800
4.530
4.700
290,000
-0.07(-1.47%)
Aug 16, 2018
4.940
4.990
4.720
4.770
430,148
-0.12(-2.45%)
Aug 15, 2018
4.990
5.010
4.820
4.890
467,097
-0.15(-2.98%)
Aug 14, 2018
5.070
5.080
4.960
5.040
249,774
+0.07(+1.41%)
Aug 13, 2018
4.940
5.090
4.850
4.970
215,678
+0.03(+0.61%)
Aug 10, 2018
5.110
5.140
4.820
4.940
353,500
-0.16(-3.14%)
Aug 09, 2018
5.290
5.290
5.035
5.100
309,677
-0.23(-4.23%)
Aug 08, 2018
5.200
5.490
4.930
5.325
336,556
+0.12(+2.40%)
Aug 07, 2018
5.700
5.850
4.664
5.200
963,646
-0.82(-13.62%)
Aug 06, 2018
6.180
6.240
5.980
6.020
210,018
-0.21(-3.37%)
Aug 03, 2018
6.430
6.430
6.220
6.230
171,800
-0.20(-3.11%)
Aug 02, 2018
6.200
6.470
6.185
6.430
256,866
+0.18(+2.88%)
Aug 01, 2018
6.350
6.350
6.200
6.250
126,246
-0.06(-0.95%)
Jul 31, 2018
6.330
6.330
6.180
6.310
131,843
+0.03(+0.48%)
Jul 30, 2018
6.220
6.303
6.200
6.280
116,827
+0.00(+0.00%)
Jul 27, 2018
6.280
6.280
6.130
6.280
160,600
+0.02(+0.32%)
Jul 26, 2018
6.370
6.370
6.200
6.260
87,941
-0.09(-1.42%)
Jul 25, 2018
6.550
6.590
6.320
6.350
104,547
-0.20(-3.05%)
Jul 24, 2018
6.810
6.810
6.460
6.550
173,453
-0.19(-2.82%)
Jul 23, 2018
6.810
6.940
6.730
6.740
129,506
-0.08(-1.17%)
Jul 20, 2018
6.950
6.990
6.700
6.820
113,684
-0.13(-1.87%)
Jul 19, 2018
6.950
7.021
6.870
6.950
119,144
+0.01(+0.14%)
Jul 18, 2018
6.980
6.980
6.710
6.940
82,279
-0.02(-0.29%)
Jul 17, 2018
6.870
7.030
6.690
6.960
119,520
+0.09(+1.31%)
Jul 16, 2018
7.090
7.100
6.611
6.870
219,505
-0.24(-3.38%)
Jul 13, 2018
7.120
7.270
7.080
7.110
159,889
-0.01(-0.14%)
Jul 12, 2018
7.150
7.220
6.960
7.120
734,001
-0.02(-0.28%)
Jul 11, 2018
6.590
7.160
6.520
7.140
799,397
+0.55(+8.35%)
Jul 10, 2018
6.230
6.640
6.220
6.590
431,280
+0.37(+5.95%)
Jul 09, 2018
6.250
6.340
6.150
6.220
122,864
-0.01(-0.16%)
Jul 06, 2018
6.210
6.320
6.160
6.230
152,515
-0.01(-0.16%)
Jul 05, 2018
6.140
6.251
6.000
6.240
156,417
+0.10(+1.63%)
Jul 03, 2018
6.140
6.140
6.140
0
-0.07(-1.13%)
Jul 02, 2018
6.150
6.242
6.020
6.210
237,811
+0.08(+1.31%)
Jun 29, 2018
6.080
6.260
5.960
6.130
288,988
+0.10(+1.66%)
Jun 28, 2018
6.470
6.610
5.990
6.030
277,355
-0.31(-4.89%)
Jun 27, 2018
6.200
6.420
6.040
6.340
460,985
+0.18(+2.92%)
Jun 26, 2018
6.000
6.210
5.700
6.160
1,808,524
+0.27(+4.58%)
Jun 25, 2018
6.290
6.338
5.600
5.890
712,128
-0.38(-6.06%)
Jun 22, 2018
6.670
6.690
6.080
6.270
918,748
-0.44(-6.56%)
Jun 21, 2018
7.530
7.570
6.640
6.710
721,877
-0.83(-11.01%)
Jun 20, 2018
7.390
7.570
7.380
7.540
122,626
+0.11(+1.48%)
Jun 19, 2018
7.460
7.502
7.270
7.430
137,184
-0.03(-0.40%)
Jun 18, 2018
7.610
7.610
7.440
7.460
183,219
-0.18(-2.36%)
Jun 15, 2018
7.750
7.590
7.640
199,640
-0.11(-1.42%)
Jun 14, 2018
7.640
7.760
7.310
7.750
226,006
+0.08(+1.04%)
Jun 13, 2018
7.250
7.710
7.200
7.670
361,787
+0.47(+6.53%)
Jun 12, 2018
7.420
7.700
7.180
7.200
326,436
-0.16(-2.17%)
Jun 11, 2018
7.660
7.830
7.350
7.360
470,367
-0.30(-3.92%)
Jun 08, 2018
7.200
7.740
7.160
7.660
778,162
+0.47(+6.54%)
Jun 07, 2018
7.350
7.430
7.110
7.190
202,431
-0.18(-2.44%)
Jun 06, 2018
7.370
7.613
7.120
7.370
224,955
-0.04(-0.54%)
Jun 05, 2018
7.330
7.434
7.310
7.410
165,442
+0.06(+0.82%)
Jun 04, 2018
7.350
7.699
7.350
7.350
324,852
+0.03(+0.41%)
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.