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
Onconova Therapeutic
(NQ:
ONTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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 29, 2020
6.000
6.585
6.000
6.264
777,793
+0.26(+4.40%)
May 28, 2020
6.000
6.300
5.700
6.000
679,723
+0.15(+2.56%)
May 27, 2020
5.638
5.915
5.400
5.850
437,949
+0.10(+1.83%)
May 26, 2020
6.300
6.446
5.476
5.745
902,308
-0.49(-7.87%)
May 22, 2020
6.600
6.745
6.077
6.236
652,626
-0.36(-5.48%)
May 21, 2020
5.707
6.750
5.640
6.597
1,681,978
+0.97(+17.28%)
May 20, 2020
5.250
5.700
5.250
5.625
449,413
+0.22(+4.17%)
May 19, 2020
5.550
5.700
5.250
5.400
313,828
-0.15(-2.70%)
May 18, 2020
5.550
5.700
5.250
5.550
656,384
+0.14(+2.52%)
May 15, 2020
6.000
6.012
5.400
5.413
1,704,173
+0.01(+0.25%)
May 14, 2020
5.700
5.700
5.250
5.400
510,327
+0.00(+0.00%)
May 13, 2020
6.000
6.000
4.950
5.400
678,692
-0.49(-8.35%)
May 12, 2020
5.715
5.985
5.550
5.892
1,052,591
+0.54(+10.03%)
May 11, 2020
5.100
5.519
5.082
5.355
666,831
+0.41(+8.28%)
May 08, 2020
4.870
4.950
4.728
4.946
330,060
+0.15(+3.03%)
May 07, 2020
4.650
4.950
4.500
4.800
567,545
+0.20(+4.44%)
May 06, 2020
4.680
4.680
4.515
4.596
208,143
-0.05(-1.16%)
May 05, 2020
4.950
4.950
4.500
4.650
288,987
-0.12(-2.52%)
May 04, 2020
4.612
4.935
4.500
4.770
312,586
+0.16(+3.41%)
May 01, 2020
4.650
4.770
4.500
4.612
291,546
-0.11(-2.35%)
Apr 30, 2020
5.130
5.130
4.650
4.723
321,555
-0.38(-7.38%)
Apr 29, 2020
4.950
5.400
4.800
5.100
621,448
+0.25(+5.26%)
Apr 28, 2020
4.605
4.950
4.539
4.845
575,258
+0.30(+6.60%)
Apr 27, 2020
4.585
4.605
4.425
4.545
348,317
-0.01(-0.26%)
Apr 24, 2020
4.526
4.575
4.365
4.557
270,920
+0.04(+0.80%)
Apr 23, 2020
4.500
4.575
4.351
4.521
298,281
-0.05(-1.18%)
Apr 22, 2020
4.684
4.761
4.468
4.575
217,393
-0.07(-1.55%)
Apr 21, 2020
4.423
4.800
4.396
4.647
331,443
+0.01(+0.26%)
Apr 20, 2020
4.797
4.800
4.515
4.635
357,011
-0.17(-3.44%)
Apr 17, 2020
4.815
4.920
4.615
4.800
248,660
+0.00(+0.00%)
Apr 16, 2020
4.713
4.950
4.650
4.800
201,612
+0.15(+3.23%)
Apr 15, 2020
4.800
4.800
4.350
4.650
251,763
-0.28(-5.63%)
Apr 14, 2020
5.019
5.400
4.800
4.928
495,736
-0.02(-0.45%)
Apr 13, 2020
4.710
5.067
4.590
4.950
444,137
+0.24(+5.10%)
Apr 09, 2020
4.350
4.725
4.350
4.710
291,060
+0.30(+6.77%)
Apr 08, 2020
4.223
4.500
4.200
4.412
193,334
+0.05(+1.17%)
Apr 07, 2020
4.372
4.497
4.287
4.361
232,804
+0.01(+0.24%)
Apr 06, 2020
4.350
4.350
4.200
4.350
255,699
+0.01(+0.17%)
Apr 03, 2020
4.200
4.560
4.125
4.343
409,606
+0.14(+3.39%)
Apr 02, 2020
4.500
4.500
4.200
4.200
374,202
-0.18(-4.11%)
Apr 01, 2020
4.425
4.615
4.350
4.380
325,572
-0.17(-3.63%)
Mar 31, 2020
4.740
4.763
4.440
4.545
228,793
-0.14(-2.92%)
Mar 30, 2020
4.650
4.723
4.401
4.681
402,486
-0.12(-2.44%)
Mar 27, 2020
4.798
4.798
4.500
4.798
304,760
-0.04(-0.93%)
Mar 26, 2020
5.024
5.091
4.665
4.843
565,979
-0.49(-9.17%)
Mar 25, 2020
6.000
6.300
4.950
5.332
1,003,825
-0.22(-3.92%)
Mar 24, 2020
5.100
6.300
4.950
5.550
1,488,966
+0.78(+16.43%)
Mar 23, 2020
4.598
4.800
4.383
4.767
277,129
+0.19(+4.23%)
Mar 20, 2020
4.800
4.800
4.500
4.574
305,340
+0.07(+1.63%)
Mar 19, 2020
4.305
4.798
4.277
4.500
307,826
+0.15(+3.45%)
Mar 18, 2020
4.515
4.620
4.200
4.350
318,676
-0.19(-4.10%)
Mar 17, 2020
4.476
4.800
4.350
4.536
322,602
+0.04(+0.80%)
Mar 16, 2020
4.500
4.650
4.050
4.500
385,413
-0.30(-6.28%)
Mar 13, 2020
5.028
5.325
4.350
4.801
585,640
+0.15(+3.26%)
Mar 12, 2020
4.500
4.950
4.200
4.650
625,248
-0.75(-13.89%)
Mar 11, 2020
6.000
6.000
5.250
5.400
502,041
-0.59(-9.91%)
Mar 10, 2020
6.225
6.524
5.550
5.994
561,386
-0.13(-2.06%)
Mar 09, 2020
6.600
6.600
5.979
6.120
720,486
-0.74(-10.76%)
Mar 06, 2020
6.774
7.197
6.600
6.858
501,866
-0.12(-1.68%)
Mar 05, 2020
7.476
7.476
6.750
6.975
587,603
-0.46(-6.16%)
Mar 04, 2020
7.050
8.062
7.050
7.433
1,026,126
+0.08(+1.12%)
Mar 03, 2020
6.960
8.100
6.620
7.350
1,518,678
+0.45(+6.52%)
Mar 02, 2020
6.300
6.900
6.000
6.900
701,326
+0.45(+7.03%)
Feb 28, 2020
6.150
6.720
6.000
6.447
1,196,193
-0.60(-8.55%)
Feb 27, 2020
6.900
7.350
6.300
7.050
1,108,239
-0.15(-2.08%)
Feb 26, 2020
7.230
7.770
6.962
7.200
719,917
-0.15(-2.04%)
Feb 25, 2020
7.537
7.630
7.050
7.350
639,182
-0.39(-5.08%)
Feb 24, 2020
7.515
7.785
7.350
7.743
628,518
-0.21(-2.60%)
Feb 21, 2020
7.950
8.095
7.535
7.950
617,206
-0.15(-1.85%)
Feb 20, 2020
8.100
8.850
7.950
8.100
1,470,104
+0.15(+1.89%)
Feb 19, 2020
7.350
8.100
6.750
7.950
1,514,671
+0.45(+6.00%)
Feb 18, 2020
7.950
8.100
7.350
7.500
962,431
-0.45(-5.66%)
Feb 14, 2020
8.250
8.332
7.500
7.950
1,168,013
-0.30(-3.64%)
Feb 13, 2020
8.100
8.550
8.025
8.250
1,163,445
+0.15(+1.85%)
Feb 12, 2020
7.200
8.700
6.900
8.100
2,962,488
+0.45(+5.88%)
Feb 11, 2020
10.50
11.25
6.300
7.650
8,199,243
-1.35(-15.00%)
Feb 10, 2020
8.400
9.420
8.101
9.000
4,221,589
+1.65(+22.45%)
Feb 07, 2020
6.598
7.950
6.436
7.350
2,388,040
+0.80(+12.28%)
Feb 06, 2020
6.300
6.885
6.165
6.546
1,205,249
+0.35(+5.64%)
Feb 05, 2020
6.150
6.525
5.867
6.197
1,184,313
+0.57(+10.19%)
Feb 04, 2020
5.700
6.899
5.178
5.623
2,942,124
+0.97(+20.94%)
Feb 03, 2020
4.650
4.950
4.350
4.650
766,094
-0.46(-9.09%)
Jan 31, 2020
5.250
5.400
5.048
5.115
569,720
-0.25(-4.75%)
Jan 30, 2020
5.544
5.550
5.145
5.370
531,168
-0.24(-4.25%)
Jan 29, 2020
5.715
5.715
5.544
5.609
404,801
-0.17(-2.96%)
Jan 28, 2020
5.850
5.850
5.550
5.779
427,624
-0.06(-0.95%)
Jan 27, 2020
5.475
5.850
5.340
5.835
853,153
+0.14(+2.48%)
Jan 24, 2020
6.253
6.300
5.638
5.694
981,246
-0.43(-6.96%)
Jan 23, 2020
6.441
6.510
5.737
6.120
1,833,872
+0.51(+9.12%)
Jan 22, 2020
6.036
6.149
4.870
5.609
888,643
-0.47(-7.68%)
Jan 21, 2020
6.030
6.538
5.835
6.075
1,155,298
-0.08(-1.22%)
Jan 17, 2020
6.240
6.675
6.105
6.150
1,006,640
-0.30(-4.58%)
Jan 16, 2020
6.450
6.591
6.300
6.446
536,638
-0.15(-2.34%)
Jan 15, 2020
6.450
6.600
6.300
6.600
489,210
-0.07(-1.01%)
Jan 14, 2020
6.600
6.750
6.412
6.668
797,222
-0.15(-2.20%)
Jan 13, 2020
6.750
7.050
6.600
6.817
784,488
+0.22(+3.30%)
Jan 10, 2020
7.275
7.275
6.466
6.600
724,873
-0.30(-4.35%)
Jan 09, 2020
6.300
6.900
6.150
6.900
1,068,436
+0.37(+5.72%)
Jan 08, 2020
6.300
6.831
6.165
6.527
854,737
-0.22(-3.31%)
Jan 07, 2020
6.900
7.500
6.150
6.750
1,300,001
-0.15(-2.17%)
Jan 06, 2020
7.800
7.950
6.600
6.900
1,872,598
-0.40(-5.49%)
Jan 03, 2020
6.300
7.875
5.895
7.301
3,411,546
+1.00(+15.88%)
Jan 02, 2020
6.150
6.300
5.700
6.300
1,778,758
+0.55(+9.66%)
Dec 31, 2019
7.787
8.550
4.832
5.745
4,668,326
-1.46(-20.21%)
Dec 30, 2019
7.200
10.35
6.450
7.200
7,495,311
+0.99(+15.94%)
Dec 27, 2019
4.950
6.675
4.866
6.210
3,286,293
+1.51(+32.27%)
Dec 26, 2019
4.500
4.875
4.495
4.695
793,273
+0.25(+5.74%)
Dec 24, 2019
4.500
4.530
4.350
4.440
329,860
-0.14(-3.01%)
Dec 23, 2019
4.725
4.725
4.395
4.578
507,654
-0.07(-1.55%)
Dec 20, 2019
4.670
4.695
4.500
4.650
498,960
+0.03(+0.62%)
Dec 19, 2019
4.500
4.755
4.489
4.622
690,005
+0.17(+3.88%)
Dec 18, 2019
4.200
4.537
4.080
4.449
1,593,499
-0.41(-8.34%)
Dec 17, 2019
4.867
5.250
4.725
4.854
1,253,335
+0.20(+4.39%)
Dec 16, 2019
4.650
4.950
4.500
4.650
898,000
+0.30(+6.93%)
Dec 13, 2019
4.050
4.357
3.978
4.348
589,593
+0.27(+6.50%)
Dec 12, 2019
4.327
4.348
3.900
4.083
863,623
-0.32(-7.26%)
Dec 11, 2019
4.500
4.633
4.275
4.402
887,536
-0.45(-9.22%)
Dec 10, 2019
4.800
4.935
4.275
4.849
1,210,644
-0.21(-4.24%)
Dec 09, 2019
4.725
5.235
4.518
5.064
2,222,039
-0.19(-3.54%)
Dec 06, 2019
5.610
5.700
5.040
5.250
2,766,640
+0.87(+19.82%)
Dec 05, 2019
4.500
4.650
3.826
4.381
1,258,413
-0.36(-7.65%)
Dec 04, 2019
5.100
5.400
4.500
4.745
1,505,707
-0.36(-6.97%)
Dec 03, 2019
5.100
5.850
4.500
5.100
4,739,118
+0.69(+15.69%)
Dec 02, 2019
3.150
4.650
3.031
4.409
5,022,137
+1.59(+56.33%)
Nov 29, 2019
2.849
2.970
2.625
2.820
1,572,840
+0.43(+18.02%)
Nov 27, 2019
1.984
2.550
1.890
2.389
2,552,086
+0.60(+33.87%)
Nov 26, 2019
2.293
2.381
1.540
1.785
2,262,107
-0.32(-15.00%)
Nov 25, 2019
2.322
2.398
2.026
2.100
550,942
-0.21(-9.27%)
Nov 22, 2019
2.640
2.700
2.164
2.314
661,813
-0.14(-5.80%)
Nov 21, 2019
6.870
8.825
2.328
2.457
2,532,996
-2.07(-45.71%)
Nov 20, 2019
6.150
6.150
4.372
4.526
60,816
-1.47(-24.57%)
Nov 19, 2019
6.450
6.450
5.100
6.000
25,447
+0.90(+17.65%)
Nov 18, 2019
5.250
5.700
4.650
5.100
19,484
-0.15(-2.88%)
Nov 15, 2019
4.725
5.700
4.500
5.252
16,693
+0.75(+16.70%)
Nov 14, 2019
5.250
5.700
4.500
4.500
46,535
-0.92(-16.90%)
Nov 13, 2019
5.250
5.534
5.100
5.415
22,731
-0.43(-7.44%)
Nov 12, 2019
6.300
6.450
5.700
5.850
26,601
-0.45(-7.14%)
Nov 11, 2019
7.199
7.199
6.255
6.300
38,508
-0.70(-9.99%)
Nov 08, 2019
6.900
7.500
6.735
6.999
8,946
+0.10(+1.41%)
Nov 07, 2019
7.650
7.800
6.750
6.902
21,157
-0.72(-9.50%)
Nov 06, 2019
7.800
8.100
7.050
7.626
17,679
+0.10(+1.38%)
Nov 05, 2019
8.100
8.550
7.522
7.522
15,529
-0.48(-6.03%)
Nov 04, 2019
7.931
8.250
7.522
8.005
9,652
+0.05(+0.68%)
Nov 01, 2019
7.950
8.242
7.950
7.952
13,466
+0.00(+0.02%)
Oct 31, 2019
8.100
8.250
7.650
7.950
11,433
-0.18(-2.23%)
Oct 30, 2019
8.250
8.397
7.650
8.132
15,633
+0.03(+0.39%)
Oct 29, 2019
9.750
9.750
6.900
8.100
75,102
-2.10(-20.59%)
Oct 28, 2019
10.65
10.94
9.750
10.20
14,520
-0.45(-4.24%)
Oct 25, 2019
11.61
11.61
9.750
10.65
39,626
-1.05(-8.96%)
Oct 24, 2019
13.35
13.35
11.40
11.70
38,872
-1.29(-9.92%)
Oct 23, 2019
13.05
13.50
12.41
12.99
20,988
+0.11(+0.85%)
Oct 22, 2019
16.50
16.50
12.84
12.88
73,527
-3.77(-22.65%)
Oct 21, 2019
13.80
18.15
13.50
16.65
185,218
+3.12(+23.05%)
Oct 18, 2019
13.90
13.92
12.93
13.53
17,206
-0.27(-1.93%)
Oct 17, 2019
12.75
14.22
12.15
13.80
39,834
+0.98(+7.62%)
Oct 16, 2019
13.50
14.10
12.00
12.82
18,848
-0.08(-0.60%)
Oct 15, 2019
13.05
15.00
12.75
12.90
60,502
+0.27(+2.14%)
Oct 14, 2019
11.78
12.74
11.25
12.63
36,941
+0.86(+7.26%)
Oct 11, 2019
11.85
12.59
11.28
11.78
41,806
+0.07(+0.59%)
Oct 10, 2019
11.55
12.00
10.99
11.71
19,579
+0.10(+0.84%)
Oct 09, 2019
11.62
11.97
10.71
11.61
34,694
-0.05(-0.40%)
Oct 08, 2019
12.93
13.35
11.05
11.65
17,391
-0.95(-7.50%)
Oct 07, 2019
12.90
12.90
12.15
12.60
7,822
-0.15(-1.20%)
Oct 04, 2019
12.45
13.35
12.31
12.75
9,506
+0.30(+2.43%)
Oct 03, 2019
12.12
12.84
11.46
12.45
36,992
+0.30(+2.47%)
Oct 02, 2019
12.43
13.05
11.57
12.15
10,114
+0.05(+0.45%)
Oct 01, 2019
12.33
13.19
12.10
12.10
8,961
-0.65(-5.08%)
Sep 30, 2019
14.13
14.25
11.74
12.74
30,806
-1.47(-10.31%)
Sep 27, 2019
15.90
16.35
13.84
14.21
30,980
-1.84(-11.47%)
Sep 26, 2019
17.10
17.10
15.68
16.05
8,398
-1.20(-6.96%)
Sep 25, 2019
17.25
17.55
15.40
17.25
34,612
-0.15(-0.86%)
Sep 24, 2019
17.10
17.85
16.65
17.40
16,300
+0.15(+0.87%)
Sep 23, 2019
19.80
19.80
16.95
17.25
105,315
-6.75(-28.12%)
Sep 20, 2019
25.35
26.18
22.50
24.00
24,993
-1.05(-4.19%)
Sep 19, 2019
26.25
27.90
24.90
25.05
18,061
-1.35(-5.11%)
Sep 18, 2019
26.10
40.65
24.75
26.40
310,369
-0.60(-2.22%)
Sep 17, 2019
30.00
30.00
26.40
27.00
29,906
-4.95(-15.49%)
Sep 16, 2019
35.85
35.85
30.15
31.95
31,424
-5.55(-14.80%)
Sep 13, 2019
39.00
40.65
36.90
37.50
4,320
-1.20(-3.10%)
Sep 12, 2019
39.45
40.65
38.40
38.70
1,396
-1.20(-3.01%)
Sep 11, 2019
41.10
42.60
38.25
39.90
3,975
-0.30(-0.75%)
Sep 10, 2019
37.95
40.50
37.80
40.20
766
+2.55(+6.77%)
Sep 09, 2019
40.80
41.70
37.65
37.65
1,317
-1.50(-3.83%)
Sep 06, 2019
39.33
42.54
39.15
39.15
1,920
-0.90(-2.25%)
Sep 05, 2019
40.65
41.25
39.15
40.05
1,669
-0.15(-0.37%)
Sep 04, 2019
36.15
40.20
34.80
40.20
1,043
+5.70(+16.52%)
Sep 03, 2019
35.85
36.30
34.20
34.50
856
-1.50(-4.17%)
Aug 30, 2019
33.60
36.00
33.60
36.00
240
+2.70(+8.11%)
Aug 29, 2019
33.75
34.95
33.30
33.30
758
-0.90(-2.63%)
Aug 28, 2019
36.15
36.15
32.55
34.20
1,170
-1.80(-5.00%)
Aug 27, 2019
34.37
36.13
33.30
36.00
570
+0.60(+1.69%)
Aug 26, 2019
35.10
36.15
32.44
35.40
671
+0.15(+0.43%)
Aug 23, 2019
33.30
36.28
33.00
35.25
1,193
+1.65(+4.91%)
Aug 22, 2019
34.05
34.35
33.15
33.60
630
-0.60(-1.75%)
Aug 21, 2019
36.00
36.00
32.71
34.20
1,207
-1.80(-5.00%)
Aug 20, 2019
33.15
36.00
33.00
36.00
1,070
+3.00(+9.09%)
Aug 19, 2019
33.45
33.60
32.10
33.00
2,100
+0.75(+2.33%)
Aug 16, 2019
32.56
32.56
30.75
32.25
1,726
-1.65(-4.87%)
Aug 15, 2019
34.50
34.80
32.25
33.90
2,300
-0.30(-0.88%)
Aug 14, 2019
34.95
36.00
33.75
34.20
1,814
-0.75(-2.15%)
Aug 13, 2019
35.10
35.55
34.50
34.95
1,853
-0.15(-0.43%)
Aug 12, 2019
34.80
35.51
34.50
35.10
275
-0.75(-2.09%)
Aug 09, 2019
34.65
35.85
34.50
35.85
1,953
+1.35(+3.91%)
Aug 08, 2019
35.25
35.85
34.50
34.50
1,106
-1.05(-2.95%)
Aug 07, 2019
35.10
36.33
34.50
35.55
1,895
+0.45(+1.28%)
Aug 06, 2019
36.15
40.49
34.50
35.10
4,290
-1.05(-2.90%)
Aug 05, 2019
35.73
37.05
34.51
36.15
3,514
+0.15(+0.42%)
Aug 02, 2019
36.00
37.20
35.70
36.00
1,266
-0.45(-1.23%)
Aug 01, 2019
38.70
38.70
36.45
36.45
507
-1.05(-2.80%)
Jul 31, 2019
39.00
39.75
37.35
37.50
1,436
-0.54(-1.41%)
Jul 30, 2019
40.16
40.35
38.04
38.04
861
-0.96(-2.47%)
Jul 29, 2019
41.55
41.55
37.65
39.00
3,079
-0.45(-1.14%)
Jul 26, 2019
41.10
41.16
37.80
39.45
5,006
+2.10(+5.62%)
Jul 25, 2019
36.45
40.35
35.40
37.35
5,994
+2.85(+8.26%)
Jul 24, 2019
35.40
36.00
34.50
34.50
1,189
-0.75(-2.13%)
Jul 23, 2019
35.85
35.85
35.25
35.25
779
-0.90(-2.49%)
Jul 22, 2019
35.10
40.65
35.10
36.15
875
+1.65(+4.78%)
Jul 19, 2019
34.80
37.73
34.50
34.50
1,206
-0.45(-1.29%)
Jul 18, 2019
38.55
39.26
34.50
34.95
2,203
-3.75(-9.69%)
Jul 17, 2019
40.20
40.20
38.55
38.70
180
-1.35(-3.37%)
Jul 16, 2019
37.80
41.10
37.80
40.05
2,616
+3.60(+9.88%)
Jul 15, 2019
37.50
40.05
35.55
36.45
2,068
-2.10(-5.45%)
Jul 12, 2019
37.08
40.65
37.08
38.55
1,180
-0.75(-1.91%)
Jul 11, 2019
42.00
42.00
39.30
39.30
414
-2.70(-6.43%)
Jul 10, 2019
42.00
42.69
41.40
42.00
381
+0.45(+1.08%)
Jul 09, 2019
42.75
43.05
41.55
41.55
1,530
-1.35(-3.15%)
Jul 08, 2019
42.75
46.35
42.45
42.90
1,659
+0.30(+0.70%)
Jul 05, 2019
42.75
43.20
42.60
42.60
1,386
+0.00(+0.00%)
Jul 03, 2019
44.55
44.55
40.87
42.60
606
-2.10(-4.70%)
Jul 02, 2019
43.20
44.70
41.85
44.70
532
+1.80(+4.20%)
Jul 01, 2019
46.35
46.35
42.00
42.90
1,292
+0.15(+0.35%)
Jun 28, 2019
44.55
44.55
39.90
42.75
7,153
-1.80(-4.04%)
Jun 27, 2019
47.70
52.20
42.75
44.55
15,698
-4.35(-8.90%)
Jun 26, 2019
49.20
51.64
48.30
48.90
1,086
-0.30(-0.61%)
Jun 25, 2019
55.95
55.95
48.75
49.20
1,667
-6.90(-12.30%)
Jun 24, 2019
60.00
60.00
51.30
56.10
3,731
-0.15(-0.27%)
Jun 21, 2019
53.55
56.25
46.50
56.25
3,566
+2.70(+5.04%)
Jun 20, 2019
50.25
57.93
50.10
53.55
7,095
+3.30(+6.57%)
Jun 19, 2019
50.40
50.40
48.99
50.25
124
-0.60(-1.18%)
Jun 18, 2019
50.55
51.00
48.48
50.85
1,432
+0.00(+0.00%)
Jun 17, 2019
49.80
51.30
49.50
50.85
660
-1.65(-3.14%)
Jun 14, 2019
52.35
52.50
49.05
52.50
1,113
+2.70(+5.42%)
Jun 13, 2019
54.65
54.65
49.80
49.80
750
-0.45(-0.90%)
Jun 12, 2019
51.30
51.60
49.99
50.25
1,062
-0.90(-1.76%)
Jun 11, 2019
51.60
52.50
48.90
51.15
1,531
-1.20(-2.29%)
Jun 10, 2019
50.25
52.35
48.90
52.35
817
+1.65(+3.25%)
Jun 07, 2019
51.00
51.30
48.39
50.70
620
-0.60(-1.17%)
Jun 06, 2019
52.65
52.80
51.00
51.30
373
-1.50(-2.84%)
Jun 05, 2019
52.65
53.10
49.49
52.80
445
-0.30(-0.56%)
Jun 04, 2019
48.65
54.30
47.70
53.10
1,286
+4.65(+9.60%)
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.