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
COMPASS Pathways Plc - American Depository Shares
(NQ:
CMPS
)
7.570
-0.180 (-2.32%)
Streaming Delayed Price
Updated: 11:59 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
7.860
7.990
7.690
7.750
225,320
-0.12(-1.52%)
May 21, 2024
7.940
8.050
7.770
7.870
274,730
-0.05(-0.63%)
May 20, 2024
7.900
8.000
7.750
7.920
201,602
+0.08(+1.02%)
May 17, 2024
8.010
8.190
7.710
7.840
336,393
-0.15(-1.88%)
May 16, 2024
8.270
8.388
7.990
7.990
244,649
-0.29(-3.50%)
May 15, 2024
8.340
8.430
8.170
8.280
208,961
+0.11(+1.35%)
May 14, 2024
8.160
8.470
8.140
8.170
262,294
+0.05(+0.62%)
May 13, 2024
8.040
8.200
7.970
8.120
227,449
+0.26(+3.31%)
May 10, 2024
8.780
8.790
7.840
7.860
623,166
-0.68(-7.96%)
May 09, 2024
8.560
8.870
8.210
8.540
365,611
+0.04(+0.47%)
May 08, 2024
8.680
9.630
8.200
8.500
808,158
-0.04(-0.47%)
May 07, 2024
8.730
8.730
8.235
8.540
484,012
-0.07(-0.81%)
May 06, 2024
8.680
8.835
8.560
8.610
189,237
+0.08(+0.94%)
May 03, 2024
8.600
9.360
8.470
8.530
520,609
+0.28(+3.39%)
May 02, 2024
8.630
8.852
8.180
8.250
244,407
-0.23(-2.71%)
May 01, 2024
8.500
8.850
8.325
8.480
282,629
-0.09(-1.05%)
Apr 30, 2024
7.990
8.600
7.880
8.570
317,921
+0.46(+5.67%)
Apr 29, 2024
7.940
8.230
7.858
8.110
246,778
+0.17(+2.14%)
Apr 26, 2024
7.900
8.070
7.780
7.940
258,441
+0.08(+1.02%)
Apr 25, 2024
8.100
8.100
7.640
7.860
1,493,481
-0.24(-2.96%)
Apr 24, 2024
8.300
8.380
7.885
8.100
887,823
-0.15(-1.82%)
Apr 23, 2024
8.330
8.650
8.210
8.250
355,338
-0.11(-1.32%)
Apr 22, 2024
8.380
8.494
8.190
8.360
363,663
-0.02(-0.24%)
Apr 19, 2024
8.330
8.700
8.230
8.380
370,511
-0.04(-0.48%)
Apr 18, 2024
8.560
8.690
8.311
8.420
291,795
-0.11(-1.29%)
Apr 17, 2024
8.720
8.900
8.510
8.530
322,626
-0.25(-2.85%)
Apr 16, 2024
8.300
8.860
8.170
8.780
529,417
+0.46(+5.53%)
Apr 15, 2024
8.630
8.840
8.200
8.320
539,724
-0.34(-3.93%)
Apr 12, 2024
9.120
9.220
8.600
8.660
465,896
-0.52(-5.66%)
Apr 11, 2024
9.220
9.315
9.020
9.180
461,989
+0.01(+0.11%)
Apr 10, 2024
9.250
9.450
9.002
9.170
278,856
-0.40(-4.18%)
Apr 09, 2024
9.510
9.800
9.510
9.570
356,902
-0.17(-1.75%)
Apr 08, 2024
9.600
9.970
9.360
9.740
559,720
+0.24(+2.53%)
Apr 05, 2024
9.800
9.800
9.160
9.500
842,573
-0.30(-3.06%)
Apr 04, 2024
9.960
10.31
9.790
9.800
765,106
+0.10(+1.03%)
Apr 03, 2024
9.360
10.03
9.320
9.700
816,706
+0.25(+2.65%)
Apr 02, 2024
9.260
9.490
8.600
9.450
663,952
-0.23(-2.38%)
Apr 01, 2024
8.780
9.700
8.580
9.680
1,115,891
+1.36(+16.35%)
Mar 28, 2024
9.330
8.290
8.275
8.320
3,563,755
-1.18(-12.42%)
Mar 27, 2024
9.370
9.600
9.220
9.500
232,800
+0.19(+2.04%)
Mar 26, 2024
9.300
9.500
9.180
9.310
332,386
+0.14(+1.53%)
Mar 25, 2024
8.980
9.370
8.950
9.170
274,362
+0.19(+2.12%)
Mar 22, 2024
9.450
9.500
8.910
8.980
575,107
-0.52(-5.47%)
Mar 21, 2024
9.910
10.01
9.300
9.500
335,682
-0.28(-2.86%)
Mar 20, 2024
9.530
9.931
9.390
9.780
273,953
+0.25(+2.62%)
Mar 19, 2024
9.700
9.870
9.440
9.530
352,629
-0.26(-2.66%)
Mar 18, 2024
9.900
9.965
9.160
9.790
606,517
-0.11(-1.11%)
Mar 15, 2024
9.900
9.980
9.740
9.900
376,261
+0.11(+1.07%)
Mar 14, 2024
10.58
10.64
9.680
9.795
733,214
-0.87(-8.11%)
Mar 13, 2024
10.87
11.18
10.58
10.66
458,613
-0.10(-0.88%)
Mar 12, 2024
10.69
10.79
10.33
10.76
333,056
+0.09(+0.80%)
Mar 11, 2024
10.88
11.33
10.62
10.67
714,219
-0.21(-1.93%)
Mar 08, 2024
11.40
11.57
10.52
10.88
1,425,244
-0.40(-3.55%)
Mar 07, 2024
11.37
11.72
10.87
11.28
1,516,136
+0.37(+3.39%)
Mar 06, 2024
11.20
11.58
10.87
10.91
511,112
+0.04(+0.37%)
Mar 05, 2024
11.53
11.90
10.76
10.87
727,778
-0.63(-5.48%)
Mar 04, 2024
11.73
12.57
11.33
11.50
806,483
+0.02(+0.17%)
Mar 01, 2024
10.21
11.92
10.21
11.48
1,044,930
+1.21(+11.78%)
Feb 29, 2024
11.88
12.01
9.800
10.27
2,048,574
-2.10(-16.98%)
Feb 28, 2024
11.98
12.75
11.34
12.37
964,791
+0.66(+5.64%)
Feb 27, 2024
10.99
11.94
10.96
11.71
747,579
+1.03(+9.64%)
Feb 26, 2024
10.13
10.74
10.13
10.68
505,395
+0.49(+4.81%)
Feb 23, 2024
10.00
10.26
9.750
10.19
265,027
+0.18(+1.80%)
Feb 22, 2024
9.950
10.11
9.631
10.01
287,765
+0.09(+0.91%)
Feb 21, 2024
9.990
10.10
9.560
9.920
786,837
-0.25(-2.46%)
Feb 20, 2024
10.61
11.32
9.900
10.17
1,264,009
-0.34(-3.24%)
Feb 16, 2024
10.62
10.73
10.43
10.51
309,847
-0.11(-1.04%)
Feb 15, 2024
10.68
10.80
10.43
10.62
434,622
+0.20(+1.92%)
Feb 14, 2024
10.77
10.82
10.31
10.42
531,666
-0.10(-0.95%)
Feb 13, 2024
10.62
11.09
10.40
10.52
422,688
-0.77(-6.82%)
Feb 12, 2024
10.56
11.42
10.40
11.29
946,228
+0.97(+9.40%)
Feb 09, 2024
10.87
11.04
10.16
10.32
797,686
-0.77(-6.94%)
Feb 08, 2024
10.66
11.35
10.62
11.09
402,229
+0.47(+4.43%)
Feb 07, 2024
10.45
10.83
10.04
10.62
527,712
+0.10(+0.95%)
Feb 06, 2024
11.00
11.08
10.44
10.52
491,721
-0.49(-4.45%)
Feb 05, 2024
10.85
11.24
9.880
11.01
624,013
+0.12(+1.10%)
Feb 02, 2024
11.25
11.60
10.48
10.89
750,594
-0.45(-3.97%)
Feb 01, 2024
11.22
11.84
10.91
11.34
760,707
+0.07(+0.62%)
Jan 31, 2024
11.50
12.30
11.12
11.27
921,189
-0.18(-1.57%)
Jan 30, 2024
11.40
11.88
11.16
11.45
690,844
-0.03(-0.26%)
Jan 29, 2024
10.65
11.54
10.37
11.48
1,373,624
+0.79(+7.39%)
Jan 26, 2024
9.960
10.95
9.960
10.69
1,495,806
+0.73(+7.33%)
Jan 25, 2024
9.460
10.25
9.260
9.960
1,497,629
+0.50(+5.29%)
Jan 24, 2024
8.760
9.490
8.640
9.460
569,572
+0.69(+7.87%)
Jan 23, 2024
8.770
8.938
8.400
8.770
236,715
+0.03(+0.34%)
Jan 22, 2024
8.030
8.800
7.910
8.740
756,687
+0.71(+8.84%)
Jan 19, 2024
8.100
8.200
7.660
8.030
494,465
-0.10(-1.23%)
Jan 18, 2024
8.250
8.515
7.900
8.130
606,261
-0.07(-0.85%)
Jan 17, 2024
8.180
8.300
7.960
8.200
270,026
-0.15(-1.80%)
Jan 16, 2024
8.270
8.370
8.000
8.350
375,273
-0.09(-1.07%)
Jan 12, 2024
8.710
9.123
8.270
8.440
384,566
-0.12(-1.40%)
Jan 11, 2024
9.700
9.790
8.300
8.560
953,645
-1.29(-13.10%)
Jan 10, 2024
9.890
10.01
9.540
9.850
522,739
+0.06(+0.61%)
Jan 09, 2024
10.00
10.18
9.546
9.790
702,089
-0.14(-1.41%)
Jan 08, 2024
9.100
10.00
8.780
9.930
800,338
+0.99(+11.07%)
Jan 05, 2024
9.650
9.650
8.650
8.940
557,349
-0.67(-6.97%)
Jan 04, 2024
8.910
9.894
8.750
9.610
681,226
+0.67(+7.49%)
Jan 03, 2024
8.900
9.120
8.440
8.940
494,008
-0.05(-0.56%)
Jan 02, 2024
8.690
9.334
8.600
8.990
570,993
+0.24(+2.74%)
Dec 29, 2023
9.200
9.520
8.740
8.750
821,890
-0.32(-3.53%)
Dec 28, 2023
9.160
9.739
9.070
9.070
1,109,632
+0.02(+0.22%)
Dec 27, 2023
8.970
9.247
8.650
9.050
409,374
+0.20(+2.26%)
Dec 26, 2023
8.880
9.000
8.605
8.850
295,731
+0.10(+1.14%)
Dec 22, 2023
8.020
8.973
8.000
8.750
858,906
+0.73(+9.10%)
Dec 21, 2023
7.680
8.100
7.550
8.020
466,929
+0.49(+6.51%)
Dec 20, 2023
8.050
8.056
7.470
7.530
630,324
-0.47(-5.87%)
Dec 19, 2023
7.860
8.213
7.600
8.000
810,794
+0.12(+1.52%)
Dec 18, 2023
8.000
8.200
7.695
7.880
406,365
-0.12(-1.50%)
Dec 15, 2023
7.630
8.600
7.400
8.000
3,542,168
+0.28(+3.63%)
Dec 14, 2023
7.330
7.880
7.330
7.720
969,810
+0.53(+7.37%)
Dec 13, 2023
7.700
7.970
7.026
7.190
864,138
-0.51(-6.62%)
Dec 12, 2023
7.040
7.790
6.860
7.700
710,648
+0.76(+10.95%)
Dec 11, 2023
6.480
7.010
6.312
6.940
468,549
+0.47(+7.26%)
Dec 08, 2023
6.010
6.815
5.750
6.470
1,168,763
+0.49(+8.19%)
Dec 07, 2023
5.500
6.150
5.486
5.980
408,924
+0.44(+7.94%)
Dec 06, 2023
5.650
5.759
5.500
5.540
261,481
-0.11(-1.95%)
Dec 05, 2023
5.970
6.085
5.650
5.650
318,573
-0.45(-7.38%)
Dec 04, 2023
6.030
6.280
5.740
6.100
475,055
+0.00(+0.00%)
Dec 01, 2023
5.940
6.340
5.780
6.100
652,147
+0.12(+2.01%)
Nov 30, 2023
6.010
6.563
5.910
5.980
900,714
+0.05(+0.84%)
Nov 29, 2023
6.010
6.250
5.840
5.930
388,184
-0.05(-0.84%)
Nov 28, 2023
6.030
6.040
5.820
5.980
176,088
-0.08(-1.32%)
Nov 27, 2023
6.560
6.560
5.795
6.060
423,722
-0.39(-6.05%)
Nov 24, 2023
6.040
6.500
6.040
6.450
134,428
+0.40(+6.61%)
Nov 22, 2023
5.900
6.070
5.800
6.050
169,831
+0.22(+3.77%)
Nov 21, 2023
6.010
6.030
5.750
5.830
134,952
-0.22(-3.64%)
Nov 20, 2023
5.980
6.200
5.955
6.050
194,900
+0.04(+0.67%)
Nov 17, 2023
5.750
6.070
5.660
6.010
243,902
+0.35(+6.18%)
Nov 16, 2023
5.970
5.970
5.550
5.660
204,819
-0.34(-5.67%)
Nov 15, 2023
5.760
6.440
5.751
6.000
357,972
+0.26(+4.53%)
Nov 14, 2023
5.450
5.970
5.450
5.740
383,870
+0.47(+8.92%)
Nov 13, 2023
5.330
5.410
5.010
5.270
259,097
+0.00(+0.00%)
Nov 10, 2023
5.510
5.590
5.220
5.270
240,739
-0.13(-2.41%)
Nov 09, 2023
5.620
5.800
5.350
5.400
228,249
-0.17(-3.05%)
Nov 08, 2023
6.170
6.230
5.530
5.570
436,352
-0.48(-7.93%)
Nov 07, 2023
6.180
6.440
6.042
6.050
795,964
-0.14(-2.26%)
Nov 06, 2023
6.380
6.500
6.170
6.190
222,498
-0.22(-3.43%)
Nov 03, 2023
6.010
6.580
6.010
6.410
380,377
+0.46(+7.73%)
Nov 02, 2023
5.560
5.980
5.550
5.950
318,458
+0.17(+2.94%)
Nov 01, 2023
5.730
5.960
5.700
5.780
284,683
+0.05(+0.87%)
Oct 31, 2023
5.640
5.836
5.560
5.730
418,883
+0.09(+1.60%)
Oct 30, 2023
5.300
5.900
5.300
5.640
959,572
+0.35(+6.72%)
Oct 27, 2023
5.410
5.490
5.222
5.285
345,920
-0.17(-3.21%)
Oct 26, 2023
5.660
5.770
5.400
5.460
319,330
-0.25(-4.38%)
Oct 25, 2023
5.920
5.920
5.670
5.710
214,678
-0.21(-3.55%)
Oct 24, 2023
5.600
6.060
5.600
5.920
264,161
+0.38(+6.86%)
Oct 23, 2023
5.670
5.830
5.530
5.540
400,699
-0.25(-4.32%)
Oct 20, 2023
5.710
5.900
5.650
5.790
283,338
+0.03(+0.52%)
Oct 19, 2023
6.050
6.080
5.760
5.760
334,147
-0.34(-5.57%)
Oct 18, 2023
6.130
6.240
5.970
6.100
349,877
-0.14(-2.24%)
Oct 17, 2023
6.190
6.350
6.080
6.240
391,697
-0.01(-0.16%)
Oct 16, 2023
5.980
6.300
5.850
6.250
317,273
+0.26(+4.34%)
Oct 13, 2023
5.870
6.020
5.650
5.990
422,648
+0.11(+1.87%)
Oct 12, 2023
6.200
6.260
5.740
5.880
665,027
-0.24(-3.92%)
Oct 11, 2023
6.660
6.802
6.070
6.120
654,147
-0.51(-7.69%)
Oct 10, 2023
6.650
6.872
6.540
6.630
1,004,747
-0.07(-1.04%)
Oct 09, 2023
6.800
6.800
6.420
6.700
607,821
-0.18(-2.62%)
Oct 06, 2023
6.850
7.025
6.610
6.880
514,397
+0.03(+0.44%)
Oct 05, 2023
6.640
6.952
6.420
6.850
665,967
+0.22(+3.32%)
Oct 04, 2023
6.650
6.850
6.530
6.630
732,633
-0.03(-0.45%)
Oct 03, 2023
6.800
6.897
6.520
6.660
511,198
-0.21(-3.06%)
Oct 02, 2023
7.430
7.580
6.790
6.870
924,550
-0.53(-7.16%)
Sep 29, 2023
7.640
7.841
7.380
7.400
640,684
-0.09(-1.20%)
Sep 28, 2023
7.750
7.820
7.350
7.490
550,854
-0.21(-2.73%)
Sep 27, 2023
7.830
8.070
7.660
7.700
385,481
-0.11(-1.41%)
Sep 26, 2023
7.860
8.340
7.761
7.810
690,067
+0.02(+0.26%)
Sep 25, 2023
7.840
7.850
7.730
7.790
460,241
-0.07(-0.89%)
Sep 22, 2023
7.990
8.070
7.790
7.860
266,921
-0.10(-1.26%)
Sep 21, 2023
8.150
8.300
7.927
7.960
387,352
-0.26(-3.16%)
Sep 20, 2023
8.730
8.740
8.170
8.220
1,252,597
-0.47(-5.41%)
Sep 19, 2023
9.110
9.280
8.420
8.690
1,229,642
-0.38(-4.19%)
Sep 18, 2023
9.520
9.632
8.930
9.070
475,985
-0.34(-3.61%)
Sep 15, 2023
9.920
10.08
9.390
9.410
429,540
-0.51(-5.14%)
Sep 14, 2023
9.420
10.12
9.420
9.920
489,471
+0.39(+4.09%)
Sep 13, 2023
9.360
9.620
9.160
9.530
208,870
+0.06(+0.63%)
Sep 12, 2023
9.130
9.480
8.940
9.470
246,841
+0.36(+3.95%)
Sep 11, 2023
9.450
9.490
9.070
9.110
225,829
-0.34(-3.60%)
Sep 08, 2023
9.630
9.788
9.330
9.450
691,060
-0.18(-1.82%)
Sep 07, 2023
9.350
9.990
9.130
9.625
446,118
+0.21(+2.18%)
Sep 06, 2023
9.070
9.550
8.928
9.420
318,506
+0.43(+4.78%)
Sep 05, 2023
9.350
9.400
8.720
8.990
467,724
-0.34(-3.64%)
Sep 01, 2023
9.060
9.680
9.060
9.330
460,846
+0.28(+3.09%)
Aug 31, 2023
9.180
9.870
9.030
9.050
483,508
-0.12(-1.31%)
Aug 30, 2023
9.230
9.340
9.010
9.170
166,126
-0.01(-0.05%)
Aug 29, 2023
9.200
9.580
9.060
9.175
222,771
+0.07(+0.71%)
Aug 28, 2023
9.170
9.309
8.920
9.110
205,965
+0.14(+1.56%)
Aug 25, 2023
8.810
9.100
8.410
8.970
286,522
+0.12(+1.36%)
Aug 24, 2023
9.340
9.340
8.808
8.850
215,167
-0.32(-3.49%)
Aug 23, 2023
9.440
9.630
9.025
9.170
300,240
-0.26(-2.76%)
Aug 22, 2023
9.150
9.520
8.925
9.430
395,243
+0.27(+2.89%)
Aug 21, 2023
8.180
9.270
8.070
9.165
588,557
+0.92(+11.23%)
Aug 18, 2023
8.200
8.650
8.111
8.240
294,704
-0.16(-1.90%)
Aug 17, 2023
8.950
9.030
8.340
8.400
289,695
-0.65(-7.18%)
Aug 16, 2023
8.060
9.890
7.685
9.050
2,097,201
+1.41(+18.46%)
Aug 15, 2023
7.880
7.880
7.595
7.640
275,869
-0.16(-2.05%)
Aug 14, 2023
8.050
8.170
7.700
7.800
261,404
-0.31(-3.82%)
Aug 11, 2023
8.070
8.200
8.000
8.110
104,206
-0.08(-0.98%)
Aug 10, 2023
8.130
8.400
8.100
8.190
159,472
+0.06(+0.74%)
Aug 09, 2023
8.160
8.265
8.020
8.130
147,013
-0.03(-0.37%)
Aug 08, 2023
7.790
8.170
7.760
8.160
155,953
+0.29(+3.68%)
Aug 07, 2023
8.300
8.380
7.700
7.870
612,926
-0.66(-7.74%)
Aug 04, 2023
9.140
9.200
8.440
8.530
419,572
-0.45(-5.01%)
Aug 03, 2023
8.760
9.300
8.520
8.980
284,706
+0.03(+0.34%)
Aug 02, 2023
8.900
9.040
8.670
8.950
309,689
+0.00(+0.00%)
Aug 01, 2023
9.240
9.300
8.840
8.950
187,275
-0.37(-3.97%)
Jul 31, 2023
9.040
9.320
8.970
9.320
311,256
+0.23(+2.53%)
Jul 28, 2023
8.790
9.230
8.790
9.090
202,485
+0.32(+3.65%)
Jul 27, 2023
9.070
9.330
8.740
8.770
350,079
-0.26(-2.88%)
Jul 26, 2023
8.730
9.060
8.640
9.030
184,529
+0.40(+4.63%)
Jul 25, 2023
8.660
8.850
8.560
8.630
197,571
-0.10(-1.15%)
Jul 24, 2023
8.960
9.260
8.700
8.730
206,910
-0.23(-2.57%)
Jul 21, 2023
8.910
9.053
8.690
8.960
196,851
+0.00(+0.00%)
Jul 20, 2023
9.200
9.230
8.750
8.960
267,999
-0.13(-1.43%)
Jul 19, 2023
9.720
9.890
9.050
9.090
481,193
-0.63(-6.48%)
Jul 18, 2023
9.150
9.962
9.110
9.720
621,654
+0.59(+6.46%)
Jul 17, 2023
9.400
9.400
8.880
9.130
340,860
+0.04(+0.50%)
Jul 14, 2023
9.500
9.656
9.050
9.085
299,933
-0.44(-4.67%)
Jul 13, 2023
9.070
9.790
9.070
9.530
509,147
+0.47(+5.19%)
Jul 12, 2023
10.24
10.24
8.880
9.060
955,407
-1.00(-9.94%)
Jul 11, 2023
10.92
10.92
9.780
10.06
609,320
-0.60(-5.67%)
Jul 10, 2023
10.19
10.70
9.450
10.66
772,936
+0.78(+7.95%)
Jul 07, 2023
9.510
10.87
9.510
9.880
2,109,584
+0.54(+5.78%)
Jul 06, 2023
9.060
9.500
8.812
9.340
565,797
+0.44(+4.94%)
Jul 05, 2023
8.600
9.070
8.549
8.900
439,808
+0.41(+4.83%)
Jul 03, 2023
8.210
8.530
8.160
8.490
144,464
+0.21(+2.54%)
Jun 30, 2023
8.100
8.405
8.021
8.280
202,606
+0.27(+3.37%)
Jun 29, 2023
8.000
8.080
7.770
8.010
181,098
+0.01(+0.12%)
Jun 28, 2023
7.860
8.200
7.800
8.000
214,268
+0.14(+1.78%)
Jun 27, 2023
7.640
8.000
7.600
7.860
183,001
+0.28(+3.69%)
Jun 26, 2023
7.880
7.910
7.530
7.580
222,143
-0.28(-3.56%)
Jun 23, 2023
7.920
8.300
7.690
7.860
347,326
-0.13(-1.63%)
Jun 22, 2023
8.270
8.340
7.944
7.990
178,138
-0.35(-4.20%)
Jun 21, 2023
8.260
8.420
7.940
8.340
188,317
+0.04(+0.48%)
Jun 20, 2023
8.070
8.480
7.880
8.300
350,507
+0.61(+7.93%)
Jun 16, 2023
8.000
8.053
7.680
7.690
179,340
-0.36(-4.47%)
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.