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
Helius Medical Technologies Inc
(NQ:
HSDT
)
1.410
-0.050 (-3.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.390
1.510
1.390
1.410
99,449
-0.05(-3.42%)
May 30, 2024
1.330
1.510
1.160
1.460
526,810
+0.17(+13.18%)
May 29, 2024
1.220
1.360
1.140
1.290
218,285
+0.05(+4.03%)
May 28, 2024
1.250
1.290
1.210
1.240
89,914
+0.00(+0.00%)
May 24, 2024
1.280
1.330
1.170
1.240
84,289
-0.04(-3.13%)
May 23, 2024
1.390
1.420
1.250
1.280
138,748
-0.15(-10.49%)
May 22, 2024
1.340
1.450
1.320
1.430
124,245
+0.06(+4.38%)
May 21, 2024
1.390
1.410
1.320
1.370
147,419
+0.00(+0.00%)
May 20, 2024
1.510
1.640
1.350
1.370
672,795
-0.11(-7.43%)
May 17, 2024
1.540
1.571
1.450
1.480
231,929
-0.04(-2.63%)
May 16, 2024
1.590
1.670
1.500
1.520
130,957
-0.05(-3.18%)
May 15, 2024
1.550
1.680
1.500
1.570
185,905
+0.01(+0.64%)
May 14, 2024
1.520
1.640
1.490
1.560
188,787
-0.13(-7.54%)
May 13, 2024
1.590
1.756
1.520
1.687
274,096
+0.06(+3.52%)
May 10, 2024
1.630
1.750
1.530
1.630
250,645
-0.07(-4.12%)
May 09, 2024
1.810
1.830
1.630
1.700
279,478
-0.09(-5.03%)
May 08, 2024
1.960
1.960
1.660
1.790
1,336,198
-0.01(-0.56%)
May 07, 2024
2.140
2.200
1.750
1.800
1,508,671
-0.62(-25.62%)
May 06, 2024
2.720
3.210
2.270
2.420
1,332,667
-0.45(-15.68%)
May 03, 2024
3.590
3.610
2.350
2.870
12,265,355
+0.21(+7.89%)
May 02, 2024
3.610
3.680
2.500
2.660
192,848
-0.94(-26.11%)
May 01, 2024
3.960
3.960
3.470
3.600
46,530
-0.39(-9.77%)
Apr 30, 2024
4.010
4.200
3.990
3.990
9,203
-0.10(-2.44%)
Apr 29, 2024
4.420
4.500
4.050
4.090
44,291
-0.41(-9.11%)
Apr 26, 2024
4.430
4.689
4.420
4.500
5,124
+0.06(+1.35%)
Apr 25, 2024
4.840
4.850
4.440
4.440
13,586
-0.38(-7.79%)
Apr 24, 2024
4.810
4.900
4.560
4.815
17,230
-0.17(-3.31%)
Apr 23, 2024
4.940
5.070
4.760
4.980
4,076
-0.09(-1.87%)
Apr 22, 2024
5.100
5.100
4.900
5.075
8,376
-0.07(-1.36%)
Apr 19, 2024
5.000
5.190
5.000
5.145
4,520
+0.03(+0.68%)
Apr 18, 2024
5.150
5.165
5.100
5.110
6,642
-0.07(-1.35%)
Apr 17, 2024
5.200
5.330
5.150
5.180
16,475
-0.14(-2.63%)
Apr 16, 2024
5.530
5.600
5.190
5.320
26,552
-0.50(-8.59%)
Apr 15, 2024
6.080
6.080
5.801
5.820
18,827
-0.35(-5.67%)
Apr 12, 2024
6.000
6.170
5.850
6.170
10,067
+0.17(+2.83%)
Apr 11, 2024
5.920
6.100
5.859
6.000
38,097
+0.13(+2.21%)
Apr 10, 2024
6.000
6.000
5.810
5.870
9,089
-0.11(-1.84%)
Apr 09, 2024
6.360
6.500
5.730
5.980
91,040
-0.13(-2.13%)
Apr 08, 2024
5.710
6.790
5.710
6.110
104,251
-0.02(-0.33%)
Apr 05, 2024
5.840
6.150
5.660
6.130
83,976
-0.02(-0.33%)
Apr 04, 2024
6.120
6.460
5.750
6.150
182,852
-0.33(-5.09%)
Apr 03, 2024
7.040
7.188
5.927
6.480
5,714,681
+0.82(+14.49%)
Apr 02, 2024
5.630
5.831
5.600
5.660
7,056
+0.04(+0.71%)
Apr 01, 2024
5.600
5.834
5.580
5.620
5,965
-0.21(-3.60%)
Mar 28, 2024
5.620
5.900
5.580
5.830
10,697
+0.23(+4.11%)
Mar 27, 2024
5.570
5.840
5.570
5.600
4,964
+0.02(+0.36%)
Mar 26, 2024
5.590
5.656
5.500
5.580
17,339
-0.11(-1.93%)
Mar 25, 2024
5.920
5.920
5.690
5.690
2,791
-0.10(-1.75%)
Mar 22, 2024
5.730
5.792
5.630
5.792
5,061
-0.07(-1.17%)
Mar 21, 2024
5.670
6.054
5.670
5.860
13,642
+0.18(+3.17%)
Mar 20, 2024
5.670
5.841
5.576
5.680
11,589
+0.01(+0.18%)
Mar 19, 2024
5.850
5.850
5.584
5.670
24,891
-0.14(-2.41%)
Mar 18, 2024
5.860
5.860
5.530
5.810
10,176
+0.10(+1.75%)
Mar 15, 2024
5.885
5.885
5.442
5.710
8,263
+0.21(+3.82%)
Mar 14, 2024
5.830
5.910
5.500
5.500
11,589
-0.33(-5.66%)
Mar 13, 2024
5.900
5.940
5.630
5.830
18,461
-0.09(-1.60%)
Mar 12, 2024
5.970
6.060
5.830
5.925
12,336
-0.16(-2.55%)
Mar 11, 2024
5.900
6.170
5.880
6.080
16,491
+0.16(+2.70%)
Mar 08, 2024
6.050
6.050
5.870
5.920
14,448
-0.08(-1.33%)
Mar 07, 2024
5.690
6.000
5.640
6.000
38,159
+0.27(+4.71%)
Mar 06, 2024
5.560
5.960
5.390
5.730
77,361
+0.06(+1.06%)
Mar 05, 2024
5.740
6.500
5.420
5.670
356,650
-0.13(-2.24%)
Mar 04, 2024
6.660
6.980
5.200
5.800
8,202,861
+1.24(+27.19%)
Mar 01, 2024
5.030
5.030
4.560
4.560
51,895
+0.00(+0.00%)
Feb 29, 2024
4.440
5.000
4.420
4.560
23,373
+0.14(+3.17%)
Feb 28, 2024
5.520
5.768
4.290
4.420
97,470
-1.09(-19.78%)
Feb 27, 2024
5.800
5.800
5.510
5.510
19,335
-0.12(-2.13%)
Feb 26, 2024
5.590
5.770
5.590
5.630
18,342
-0.11(-1.92%)
Feb 23, 2024
5.810
5.850
5.700
5.740
10,261
-0.06(-1.03%)
Feb 22, 2024
5.730
5.968
5.730
5.800
8,932
+0.04(+0.69%)
Feb 21, 2024
5.790
5.990
5.720
5.760
11,431
-0.07(-1.20%)
Feb 20, 2024
6.200
6.200
5.810
5.830
7,847
-0.01(-0.17%)
Feb 16, 2024
6.490
6.490
5.800
5.840
29,322
-0.18(-2.99%)
Feb 15, 2024
6.120
6.180
6.000
6.020
22,940
-0.06(-0.99%)
Feb 14, 2024
6.100
6.100
5.810
6.080
22,823
+0.18(+3.05%)
Feb 13, 2024
6.100
6.250
5.900
5.900
28,072
-0.20(-3.28%)
Feb 12, 2024
6.200
6.200
6.000
6.100
27,013
-0.07(-1.13%)
Feb 09, 2024
6.160
6.328
6.050
6.170
38,820
+0.06(+0.98%)
Feb 08, 2024
6.480
6.800
6.100
6.110
72,035
-0.79(-11.45%)
Feb 07, 2024
6.220
7.120
6.000
6.900
210,961
+0.45(+6.98%)
Feb 06, 2024
8.840
9.500
6.300
6.450
9,591,093
-0.60(-8.51%)
Feb 05, 2024
6.988
7.050
6.988
7.050
2,699
+0.11(+1.59%)
Feb 02, 2024
6.970
6.970
6.800
6.940
1,764
+0.25(+3.77%)
Feb 01, 2024
6.605
6.850
6.500
6.688
7,799
+0.03(+0.42%)
Jan 31, 2024
6.750
6.751
6.660
6.660
1,303
-0.27(-3.90%)
Jan 30, 2024
6.930
6.930
6.930
6.930
806
+0.11(+1.67%)
Jan 29, 2024
6.990
6.990
6.650
6.816
3,521
-0.18(-2.63%)
Jan 26, 2024
6.920
7.010
6.900
7.000
1,949
+0.00(+0.07%)
Jan 25, 2024
7.000
7.000
6.950
6.995
1,845
-0.00(-0.07%)
Jan 24, 2024
6.980
7.000
6.980
7.000
3,066
-0.22(-2.98%)
Jan 23, 2024
7.000
7.215
6.980
7.215
2,634
+0.20(+2.78%)
Jan 22, 2024
7.130
7.220
7.020
7.020
1,923
-0.12(-1.68%)
Jan 19, 2024
7.210
7.355
7.070
7.140
1,535
-0.06(-0.83%)
Jan 18, 2024
7.200
7.450
7.200
7.200
1,923
-0.00(-0.00%)
Jan 17, 2024
7.041
7.200
7.041
7.200
1,739
-0.20(-2.70%)
Jan 16, 2024
7.300
7.600
7.230
7.400
6,267
+0.00(+0.00%)
Jan 12, 2024
7.510
7.660
7.362
7.400
1,496
-0.31(-3.99%)
Jan 11, 2024
7.820
7.820
7.550
7.707
2,682
+0.01(+0.10%)
Jan 10, 2024
8.090
8.090
7.665
7.700
5,092
-0.08(-0.96%)
Jan 09, 2024
8.298
8.500
7.515
7.775
14,334
-0.14(-1.77%)
Jan 08, 2024
7.510
7.915
7.510
7.915
4,318
+0.16(+2.13%)
Jan 05, 2024
7.770
8.100
7.750
7.750
2,040
+0.00(+0.00%)
Jan 04, 2024
8.070
8.129
7.750
7.750
3,528
-0.30(-3.73%)
Jan 03, 2024
8.090
8.521
7.670
8.050
4,070
-0.04(-0.47%)
Jan 02, 2024
7.710
8.088
7.710
8.088
2,942
+0.05(+0.61%)
Dec 29, 2023
7.930
8.039
7.520
8.039
6,394
+0.28(+3.60%)
Dec 28, 2023
7.530
8.010
7.510
7.760
11,181
+0.15(+1.97%)
Dec 27, 2023
8.100
8.540
7.570
7.610
10,617
-0.46(-5.66%)
Dec 26, 2023
8.390
8.968
8.000
8.066
7,438
-0.93(-10.37%)
Dec 22, 2023
6.900
9.000
6.900
9.000
45,835
+2.00(+28.57%)
Dec 21, 2023
7.165
7.315
7.000
7.000
2,704
+0.09(+1.30%)
Dec 20, 2023
7.340
7.700
6.910
6.910
6,236
-0.73(-9.56%)
Dec 19, 2023
7.500
7.640
7.175
7.640
4,872
-0.07(-0.95%)
Dec 18, 2023
7.500
8.036
7.500
7.713
5,491
+0.08(+1.09%)
Dec 15, 2023
7.790
8.040
7.630
7.630
7,149
-0.35(-4.39%)
Dec 14, 2023
7.563
8.320
7.555
7.980
12,995
+0.36(+4.72%)
Dec 13, 2023
8.110
8.180
7.190
7.620
17,424
-0.63(-7.62%)
Dec 12, 2023
7.880
8.400
7.740
8.249
34,157
+0.67(+8.82%)
Dec 11, 2023
7.880
7.880
7.170
7.580
12,328
+0.45(+6.26%)
Dec 08, 2023
7.050
7.207
6.920
7.133
12,760
+0.35(+5.21%)
Dec 07, 2023
6.770
6.930
6.770
6.780
2,498
-0.07(-1.02%)
Dec 06, 2023
6.610
6.850
6.550
6.850
4,499
+0.26(+3.95%)
Dec 05, 2023
6.690
6.950
6.400
6.590
4,124
-0.02(-0.30%)
Dec 04, 2023
6.310
7.000
6.310
6.610
7,995
+0.09(+1.38%)
Dec 01, 2023
6.100
6.520
6.100
6.520
7,774
+0.16(+2.52%)
Nov 30, 2023
6.010
6.495
6.010
6.360
10,513
+0.01(+0.16%)
Nov 29, 2023
6.478
6.478
6.250
6.350
8,784
+0.01(+0.16%)
Nov 28, 2023
6.340
6.340
6.340
6.340
1,399
-0.02(-0.31%)
Nov 27, 2023
6.340
6.600
6.310
6.360
4,152
-0.42(-6.19%)
Nov 24, 2023
6.340
6.780
6.320
6.780
5,033
+0.28(+4.31%)
Nov 22, 2023
6.340
6.500
6.340
6.500
2,508
-0.05(-0.76%)
Nov 21, 2023
6.340
6.550
6.340
6.550
1,305
+0.05(+0.77%)
Nov 20, 2023
6.790
7.070
6.280
6.500
12,357
-0.50(-7.14%)
Nov 17, 2023
7.010
7.010
7.000
7.000
886
+0.32(+4.79%)
Nov 16, 2023
7.119
7.119
6.650
6.680
2,732
-0.25(-3.61%)
Nov 15, 2023
7.220
7.220
6.510
6.930
2,738
+0.18(+2.67%)
Nov 14, 2023
6.840
7.183
6.750
6.750
2,997
+0.10(+1.50%)
Nov 13, 2023
6.660
6.660
6.350
6.650
4,898
+0.16(+2.47%)
Nov 10, 2023
6.660
6.958
6.372
6.490
7,821
-0.17(-2.55%)
Nov 09, 2023
6.800
6.850
6.660
6.660
3,068
-0.05(-0.75%)
Nov 08, 2023
7.170
7.440
6.710
6.710
8,253
-0.52(-7.19%)
Nov 07, 2023
7.550
7.880
7.140
7.230
22,406
-0.65(-8.25%)
Nov 06, 2023
7.880
7.920
7.510
7.880
9,628
+0.01(+0.13%)
Nov 03, 2023
7.870
7.880
7.700
7.870
6,396
+0.17(+2.21%)
Nov 02, 2023
7.880
7.880
7.264
7.700
5,723
+0.01(+0.16%)
Nov 01, 2023
7.440
7.740
7.200
7.687
2,099
+0.13(+1.69%)
Oct 31, 2023
7.080
7.890
6.600
7.560
56,348
+0.91(+13.68%)
Oct 30, 2023
7.090
7.090
6.650
6.650
8,400
-0.42(-5.94%)
Oct 27, 2023
7.150
7.170
7.060
7.070
4,522
-0.24(-3.28%)
Oct 26, 2023
7.350
7.350
7.063
7.310
4,599
-0.05(-0.68%)
Oct 25, 2023
7.260
7.360
7.150
7.360
1,677
-0.06(-0.81%)
Oct 24, 2023
7.200
7.500
7.140
7.420
4,095
+0.08(+1.09%)
Oct 23, 2023
7.340
7.660
7.330
7.340
12,738
+0.01(+0.14%)
Oct 20, 2023
7.470
7.680
7.120
7.330
51,657
-0.15(-2.01%)
Oct 19, 2023
7.250
7.480
7.000
7.480
21,440
+0.32(+4.47%)
Oct 18, 2023
7.710
7.770
7.140
7.160
39,015
-0.64(-8.21%)
Oct 17, 2023
7.800
8.660
7.770
7.800
56,345
+0.08(+1.04%)
Oct 16, 2023
7.720
8.410
7.610
7.720
33,599
-0.01(-0.13%)
Oct 13, 2023
8.260
8.260
7.500
7.730
34,514
-0.17(-2.15%)
Oct 12, 2023
8.470
8.540
7.870
7.900
33,341
+0.12(+1.54%)
Oct 11, 2023
8.412
8.452
7.750
7.780
8,724
-0.35(-4.36%)
Oct 10, 2023
8.590
8.590
7.900
8.135
8,581
+0.33(+4.16%)
Oct 09, 2023
8.590
8.814
7.810
7.810
21,058
-0.90(-10.33%)
Oct 06, 2023
8.340
8.710
8.340
8.710
4,350
+0.30(+3.57%)
Oct 05, 2023
9.100
9.230
8.380
8.410
58,398
-0.78(-8.49%)
Oct 04, 2023
9.890
9.890
9.040
9.190
18,050
-0.37(-3.87%)
Oct 03, 2023
9.680
9.680
9.185
9.560
12,643
-0.16(-1.65%)
Oct 02, 2023
9.410
9.750
9.220
9.720
11,225
+0.23(+2.42%)
Sep 29, 2023
8.990
9.500
8.990
9.490
15,150
+0.39(+4.29%)
Sep 28, 2023
8.660
9.270
8.660
9.100
24,066
+0.14(+1.56%)
Sep 27, 2023
7.890
9.000
7.890
8.960
49,947
+0.91(+11.30%)
Sep 26, 2023
7.640
8.050
7.640
8.050
54,635
+0.38(+4.95%)
Sep 25, 2023
8.150
7.800
7.600
7.670
86,654
-0.60(-7.26%)
Sep 22, 2023
8.520
10.99
8.230
8.270
227,885
-0.40(-4.61%)
Sep 21, 2023
8.600
8.970
8.460
8.670
55,214
+0.09(+1.05%)
Sep 20, 2023
8.280
9.000
8.270
8.580
46,998
+0.13(+1.54%)
Sep 19, 2023
8.810
9.030
8.310
8.450
43,711
-0.29(-3.32%)
Sep 18, 2023
8.250
8.880
8.250
8.740
36,629
+0.34(+4.05%)
Sep 15, 2023
8.390
8.600
8.150
8.400
39,174
-0.19(-2.21%)
Sep 14, 2023
8.480
8.790
8.400
8.590
42,467
+0.24(+2.87%)
Sep 13, 2023
8.170
8.505
8.002
8.350
48,536
+0.02(+0.24%)
Sep 12, 2023
8.820
9.080
8.180
8.330
56,039
-0.72(-7.96%)
Sep 11, 2023
9.930
10.60
8.650
9.050
260,285
-0.35(-3.72%)
Sep 08, 2023
7.850
11.00
7.850
9.400
1,517,561
+1.36(+16.92%)
Sep 07, 2023
8.180
8.710
7.565
8.040
172,182
-1.00(-11.06%)
Sep 06, 2023
9.220
9.570
7.720
9.040
594,208
-0.96(-9.60%)
Sep 05, 2023
10.70
13.43
8.870
10.00
19,978,282
+2.62(+35.50%)
Sep 01, 2023
6.710
7.960
6.610
7.380
852,353
+0.60(+8.85%)
Aug 31, 2023
7.720
8.920
6.780
6.780
194,290
-1.15(-14.50%)
Aug 30, 2023
7.135
7.970
6.637
7.930
10,817
+0.73(+10.14%)
Aug 29, 2023
6.510
7.310
6.510
7.200
19,650
+0.70(+10.77%)
Aug 28, 2023
5.910
6.600
5.910
6.500
13,625
+0.67(+11.49%)
Aug 25, 2023
6.120
6.674
5.690
5.830
29,720
-0.37(-5.97%)
Aug 24, 2023
6.360
6.582
6.150
6.200
17,121
-0.55(-8.15%)
Aug 23, 2023
6.950
7.210
6.620
6.750
38,910
-0.10(-1.46%)
Aug 22, 2023
7.320
7.490
6.700
6.850
34,173
-0.45(-6.16%)
Aug 21, 2023
7.260
7.640
7.250
7.300
42,538
+0.04(+0.55%)
Aug 18, 2023
7.390
9.000
6.690
7.260
365,106
-0.61(-7.75%)
Aug 17, 2023
9.820
9.820
7.080
7.870
282,871
-1.08(-12.07%)
Aug 16, 2023
10.84
10.84
8.400
8.950
106,970
+0.10(+1.19%)
Aug 15, 2023
8.600
9.400
8.550
8.845
3,067
-0.50(-5.40%)
Aug 14, 2023
9.260
9.495
8.615
9.350
4,638
-0.10(-1.01%)
Aug 11, 2023
9.250
9.725
8.750
9.445
4,302
-0.05(-0.58%)
Aug 10, 2023
9.450
10.50
9.240
9.500
5,773
+0.50(+5.56%)
Aug 09, 2023
9.950
9.950
9.000
9.000
1,842
-0.55(-5.76%)
Aug 08, 2023
9.500
9.845
8.835
9.550
3,556
+0.00(+0.00%)
Aug 07, 2023
9.700
11.00
9.525
9.550
3,519
+0.31(+3.30%)
Aug 04, 2023
9.505
10.45
9.000
9.245
2,667
-0.38(-3.95%)
Aug 03, 2023
10.00
10.21
9.500
9.625
2,607
-0.15(-1.53%)
Aug 02, 2023
10.30
10.35
9.585
9.775
3,990
-0.50(-4.91%)
Aug 01, 2023
10.79
11.05
10.04
10.28
3,219
-0.22(-2.10%)
Jul 31, 2023
10.60
11.49
10.50
10.50
6,168
-0.46(-4.24%)
Jul 28, 2023
10.50
11.50
10.49
10.96
2,330
+0.41(+3.93%)
Jul 27, 2023
10.50
11.25
10.50
10.55
5,296
+0.04(+0.33%)
Jul 26, 2023
10.00
11.45
10.00
10.52
2,899
+0.72(+7.35%)
Jul 25, 2023
10.00
10.95
9.795
9.795
3,954
-0.26(-2.54%)
Jul 24, 2023
9.900
10.36
9.510
10.05
2,548
+0.36(+3.66%)
Jul 21, 2023
9.310
9.945
9.260
9.695
4,578
+0.19(+2.00%)
Jul 20, 2023
9.500
9.750
9.360
9.505
2,161
+0.15(+1.55%)
Jul 19, 2023
9.050
9.500
9.000
9.360
1,567
+0.11(+1.19%)
Jul 18, 2023
8.860
9.415
8.860
9.250
1,723
+0.15(+1.65%)
Jul 17, 2023
9.100
9.250
9.000
9.100
2,068
-0.16(-1.67%)
Jul 14, 2023
9.550
9.750
9.000
9.255
3,716
-0.09(-0.96%)
Jul 13, 2023
9.500
9.500
9.205
9.345
1,609
+0.15(+1.58%)
Jul 12, 2023
8.750
9.495
8.750
9.200
5,198
+0.20(+2.22%)
Jul 11, 2023
9.150
9.170
8.580
9.000
3,916
-0.01(-0.06%)
Jul 10, 2023
9.000
9.200
8.750
9.005
2,127
+0.00(+0.00%)
Jul 07, 2023
9.050
9.195
8.575
9.005
1,461
-0.19(-2.12%)
Jul 06, 2023
9.260
9.695
8.555
9.200
2,434
-0.25(-2.59%)
Jul 05, 2023
9.600
9.600
9.180
9.445
2,357
-0.05(-0.58%)
Jul 03, 2023
10.00
10.00
9.180
9.500
1,941
-0.08(-0.84%)
Jun 30, 2023
10.05
10.05
9.005
9.580
3,467
+0.43(+4.64%)
Jun 29, 2023
10.75
11.24
9.000
9.155
7,360
+0.55(+6.45%)
Jun 28, 2023
9.000
9.005
8.565
8.600
2,361
+0.10(+1.18%)
Jun 27, 2023
8.500
8.750
8.330
8.500
3,257
-0.05(-0.58%)
Jun 26, 2023
8.820
9.175
8.500
8.550
3,698
-0.95(-10.00%)
Jun 23, 2023
10.00
10.00
8.900
9.500
8,618
-0.05(-0.52%)
Jun 22, 2023
9.730
9.745
9.000
9.550
5,493
+0.26(+2.74%)
Jun 21, 2023
9.760
10.00
9.085
9.295
6,821
-0.46(-4.76%)
Jun 20, 2023
10.65
12.31
9.560
9.760
15,509
-1.17(-10.70%)
Jun 16, 2023
11.00
11.39
11.00
10.93
7,647
+0.27(+2.48%)
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.