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
The Oncology Institute, Inc. - Common Stock
(NQ:
TOI
)
0.5250
-0.0250 (-4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
0.5070
0.5500
0.4504
0.5250
673,686
-0.03(-4.55%)
May 23, 2024
0.5520
0.5755
0.4998
0.5500
686,937
-0.02(-3.53%)
May 22, 2024
0.5800
0.6289
0.5650
0.5701
110,971
-0.03(-4.35%)
May 21, 2024
0.6002
0.6733
0.5800
0.5960
188,056
-0.01(-2.30%)
May 20, 2024
0.6200
0.6390
0.6000
0.6100
262,022
-0.03(-4.54%)
May 17, 2024
0.6859
0.6970
0.6202
0.6390
328,642
-0.03(-5.08%)
May 16, 2024
0.7050
0.7250
0.6399
0.6732
212,879
-0.01(-1.58%)
May 15, 2024
0.8858
0.8858
0.6449
0.6840
852,128
-0.22(-24.00%)
May 14, 2024
0.8600
0.9100
0.8300
0.9000
147,589
+0.03(+3.54%)
May 13, 2024
0.9063
0.9092
0.8167
0.8692
224,398
-0.06(-6.54%)
May 10, 2024
0.9700
0.9999
0.8801
0.9300
101,095
-0.02(-2.22%)
May 09, 2024
0.9200
0.9799
0.9200
0.9511
101,095
+0.03(+3.55%)
May 08, 2024
0.8900
0.9995
0.8600
0.9185
236,960
+0.04(+3.96%)
May 07, 2024
0.9500
1.000
0.8614
0.8835
233,276
-0.06(-6.08%)
May 06, 2024
1.070
1.090
0.8334
0.9407
336,897
-0.13(-12.08%)
May 03, 2024
1.250
1.250
1.030
1.070
323,185
-0.09(-7.76%)
May 02, 2024
1.170
1.250
1.090
1.160
71,336
+0.04(+3.57%)
May 01, 2024
1.070
1.230
1.070
1.120
31,521
+0.06(+5.66%)
Apr 30, 2024
1.110
1.119
1.040
1.060
71,829
-0.03(-2.75%)
Apr 29, 2024
1.180
1.210
1.070
1.090
145,734
-0.06(-5.22%)
Apr 26, 2024
1.220
1.250
1.130
1.150
79,351
-0.03(-2.54%)
Apr 25, 2024
1.200
1.290
1.170
1.180
58,372
-0.02(-1.67%)
Apr 24, 2024
1.180
1.240
1.160
1.200
36,285
+0.02(+1.69%)
Apr 23, 2024
1.130
1.220
1.130
1.180
61,406
+0.05(+4.42%)
Apr 22, 2024
1.180
1.230
1.120
1.130
111,720
-0.06(-5.04%)
Apr 19, 2024
1.190
1.234
1.170
1.190
38,426
-0.04(-3.25%)
Apr 18, 2024
1.210
1.280
1.180
1.230
37,757
+0.06(+5.13%)
Apr 17, 2024
1.170
1.260
1.140
1.170
62,791
+0.01(+0.86%)
Apr 16, 2024
1.180
1.220
1.140
1.160
60,129
-0.03(-2.52%)
Apr 15, 2024
1.260
1.320
1.155
1.190
158,090
-0.09(-7.03%)
Apr 12, 2024
1.410
1.410
1.250
1.280
123,771
-0.10(-7.25%)
Apr 11, 2024
1.440
1.475
1.360
1.380
85,823
-0.03(-2.13%)
Apr 10, 2024
1.560
1.560
1.400
1.410
159,158
-0.13(-8.44%)
Apr 09, 2024
1.610
1.630
1.490
1.540
75,363
-0.05(-3.14%)
Apr 08, 2024
1.520
1.600
1.450
1.590
78,324
+0.09(+6.00%)
Apr 05, 2024
1.470
1.520
1.465
1.500
77,067
+0.00(+0.00%)
Apr 04, 2024
1.520
1.550
1.480
1.500
95,726
+0.01(+0.67%)
Apr 03, 2024
1.515
1.590
1.470
1.490
138,987
-0.05(-3.25%)
Apr 02, 2024
1.560
1.600
1.440
1.540
79,861
-0.02(-1.28%)
Apr 01, 2024
1.580
1.610
1.510
1.560
91,014
-0.02(-1.27%)
Mar 28, 2024
1.780
1.540
1.540
1.580
289,477
-0.26(-14.13%)
Mar 27, 2024
1.720
1.890
1.720
1.840
218,488
+0.15(+8.88%)
Mar 26, 2024
1.640
1.830
1.640
1.690
155,096
+0.13(+8.33%)
Mar 25, 2024
1.390
1.660
1.360
1.560
249,969
+0.19(+13.87%)
Mar 22, 2024
1.380
1.450
1.330
1.370
205,190
+0.01(+0.74%)
Mar 21, 2024
1.420
1.480
1.330
1.360
146,979
-0.04(-3.20%)
Mar 20, 2024
1.480
1.480
1.300
1.405
218,577
-0.07(-5.07%)
Mar 19, 2024
1.620
1.690
1.480
1.480
171,691
-0.14(-8.64%)
Mar 18, 2024
1.710
1.790
1.620
1.620
100,401
-0.06(-3.57%)
Mar 15, 2024
1.890
1.940
1.640
1.680
175,089
-0.20(-10.64%)
Mar 14, 2024
1.770
1.930
1.640
1.880
147,899
+0.10(+5.62%)
Mar 13, 2024
1.760
1.860
1.630
1.780
122,844
+0.01(+0.56%)
Mar 12, 2024
1.640
1.830
1.610
1.770
176,907
+0.12(+7.27%)
Mar 11, 2024
1.700
1.719
1.650
1.650
42,223
-0.03(-1.79%)
Mar 08, 2024
1.740
1.750
1.620
1.680
89,976
-0.03(-1.75%)
Mar 07, 2024
1.590
1.820
1.590
1.710
114,570
+0.08(+4.91%)
Mar 06, 2024
1.700
1.700
1.550
1.630
169,869
-0.02(-1.21%)
Mar 05, 2024
1.690
1.790
1.650
1.650
126,711
-0.03(-1.79%)
Mar 04, 2024
1.710
1.815
1.580
1.680
124,538
-0.03(-1.75%)
Mar 01, 2024
1.890
2.100
1.610
1.710
330,996
-0.17(-9.04%)
Feb 29, 2024
1.820
1.940
1.820
1.880
55,371
+0.03(+1.62%)
Feb 28, 2024
1.980
1.980
1.850
1.850
55,268
-0.06(-3.14%)
Feb 27, 2024
1.950
1.980
1.800
1.910
101,323
+0.02(+1.06%)
Feb 26, 2024
1.820
1.930
1.820
1.890
60,867
+0.05(+2.72%)
Feb 23, 2024
1.880
1.933
1.800
1.840
28,712
-0.04(-2.13%)
Feb 22, 2024
1.840
1.930
1.790
1.880
124,382
+0.04(+2.17%)
Feb 21, 2024
1.880
1.930
1.800
1.840
61,010
-0.05(-2.65%)
Feb 20, 2024
1.960
1.995
1.850
1.890
47,429
-0.06(-3.08%)
Feb 16, 2024
1.830
1.980
1.750
1.950
68,259
+0.16(+8.94%)
Feb 15, 2024
1.860
1.880
1.760
1.790
98,020
-0.11(-5.79%)
Feb 14, 2024
1.960
2.050
1.800
1.900
122,520
-0.07(-3.55%)
Feb 13, 2024
1.940
2.030
1.830
1.970
227,188
-0.02(-1.01%)
Feb 12, 2024
2.080
2.080
1.960
1.990
46,360
-0.08(-3.86%)
Feb 09, 2024
1.940
2.090
1.940
2.070
67,547
+0.10(+5.08%)
Feb 08, 2024
1.940
2.020
1.887
1.970
80,669
+0.02(+1.29%)
Feb 07, 2024
2.160
2.180
1.880
1.945
134,143
-0.22(-9.95%)
Feb 06, 2024
2.160
2.180
2.110
2.160
31,457
+0.00(+0.00%)
Feb 05, 2024
2.120
2.190
2.050
2.160
79,122
+0.02(+0.93%)
Feb 02, 2024
2.150
2.200
2.080
2.140
83,446
+0.02(+0.94%)
Feb 01, 2024
2.110
2.190
2.100
2.120
111,320
+0.07(+3.41%)
Jan 31, 2024
2.160
2.170
2.045
2.050
48,989
-0.12(-5.53%)
Jan 30, 2024
2.190
2.225
2.090
2.170
44,201
+0.00(+0.00%)
Jan 29, 2024
2.130
2.210
2.100
2.170
81,400
+0.04(+1.88%)
Jan 26, 2024
2.090
2.200
2.090
2.130
74,372
+0.05(+2.40%)
Jan 25, 2024
2.180
2.260
2.000
2.080
122,085
-0.09(-4.15%)
Jan 24, 2024
2.170
2.450
2.140
2.170
258,423
+0.06(+2.84%)
Jan 23, 2024
2.110
2.170
2.080
2.110
56,016
+0.02(+0.96%)
Jan 22, 2024
2.080
2.200
2.080
2.090
109,779
-0.05(-2.34%)
Jan 19, 2024
2.120
2.200
2.090
2.140
78,759
+0.00(+0.00%)
Jan 18, 2024
1.890
2.150
1.890
2.140
122,612
+0.23(+12.04%)
Jan 17, 2024
1.920
2.010
1.880
1.910
68,043
-0.13(-6.37%)
Jan 16, 2024
2.090
2.160
1.970
2.040
163,251
-0.03(-1.45%)
Jan 12, 2024
2.210
2.250
2.045
2.070
113,579
-0.13(-5.91%)
Jan 11, 2024
2.010
2.240
2.000
2.200
155,569
+0.12(+5.77%)
Jan 10, 2024
1.990
2.110
1.910
2.080
104,097
+0.07(+3.48%)
Jan 09, 2024
1.880
2.020
1.800
2.010
170,732
+0.10(+5.24%)
Jan 08, 2024
1.990
2.150
1.820
1.910
379,238
-0.08(-4.02%)
Jan 05, 2024
2.170
2.180
1.960
1.990
237,009
-0.18(-8.29%)
Jan 04, 2024
2.130
2.200
2.080
2.170
187,560
+0.00(+0.00%)
Jan 03, 2024
2.310
2.310
2.127
2.170
182,526
-0.13(-5.65%)
Jan 02, 2024
2.070
2.500
2.040
2.300
461,941
+0.26(+12.75%)
Dec 29, 2023
2.100
2.150
1.980
2.040
268,193
-0.06(-2.86%)
Dec 28, 2023
2.060
2.220
2.010
2.100
238,548
+0.07(+3.45%)
Dec 27, 2023
2.050
2.140
2.010
2.030
172,305
+0.00(+0.00%)
Dec 26, 2023
1.760
2.045
1.720
2.030
288,883
+0.27(+15.34%)
Dec 22, 2023
1.690
1.773
1.680
1.760
144,590
+0.06(+3.53%)
Dec 21, 2023
1.770
1.830
1.650
1.700
218,675
-0.06(-3.41%)
Dec 20, 2023
1.680
1.898
1.500
1.760
694,063
+0.14(+8.64%)
Dec 19, 2023
1.460
1.665
1.430
1.620
549,331
+0.23(+16.55%)
Dec 18, 2023
1.380
1.450
1.270
1.390
343,735
+0.04(+2.96%)
Dec 15, 2023
1.350
1.480
1.270
1.350
498,060
+0.10(+8.00%)
Dec 14, 2023
1.160
1.300
1.160
1.250
416,017
+0.11(+9.65%)
Dec 13, 2023
1.120
1.189
1.110
1.140
189,326
+0.00(+0.00%)
Dec 12, 2023
1.170
1.220
1.110
1.140
336,606
-0.06(-5.00%)
Dec 11, 2023
1.290
1.290
1.070
1.200
533,630
-0.06(-4.76%)
Dec 08, 2023
1.280
1.295
1.260
1.260
381,855
-0.04(-3.08%)
Dec 07, 2023
1.400
1.430
1.270
1.300
687,107
-0.09(-6.47%)
Dec 06, 2023
1.400
1.490
1.370
1.390
208,044
-0.03(-2.11%)
Dec 05, 2023
1.490
1.543
1.360
1.420
411,474
-0.07(-4.70%)
Dec 04, 2023
1.520
1.550
1.400
1.490
348,979
-0.04(-2.61%)
Dec 01, 2023
1.750
1.760
1.470
1.530
441,911
-0.18(-10.53%)
Nov 30, 2023
1.900
1.900
1.630
1.710
454,999
-0.14(-7.57%)
Nov 29, 2023
2.080
2.150
1.810
1.850
385,846
-0.22(-10.63%)
Nov 28, 2023
1.970
2.070
1.930
2.070
306,776
+0.14(+7.25%)
Nov 27, 2023
1.890
2.110
1.810
1.930
429,189
+0.03(+1.58%)
Nov 24, 2023
1.990
2.090
1.850
1.900
419,256
-0.11(-5.47%)
Nov 22, 2023
2.220
2.240
2.000
2.010
367,898
-0.21(-9.46%)
Nov 21, 2023
2.190
2.290
2.140
2.220
201,933
-0.01(-0.45%)
Nov 20, 2023
2.250
2.400
2.090
2.230
355,902
-0.08(-3.25%)
Nov 17, 2023
2.020
2.350
1.950
2.305
508,316
+0.25(+11.89%)
Nov 16, 2023
2.150
2.200
1.910
2.060
363,443
-0.16(-7.21%)
Nov 15, 2023
2.370
2.426
2.060
2.220
396,903
-0.19(-7.88%)
Nov 14, 2023
2.390
2.525
2.200
2.410
465,193
-0.14(-5.49%)
Nov 13, 2023
2.400
2.655
2.180
2.550
513,767
+0.08(+3.24%)
Nov 10, 2023
2.400
2.580
2.350
2.470
573,915
+0.12(+5.11%)
Nov 09, 2023
1.940
2.640
1.876
2.350
1,393,025
+0.51(+27.72%)
Nov 08, 2023
1.800
1.909
1.740
1.840
146,047
+0.10(+5.75%)
Nov 07, 2023
1.700
1.780
1.650
1.740
182,641
+0.04(+2.35%)
Nov 06, 2023
2.000
2.010
1.630
1.700
457,628
-0.32(-15.84%)
Nov 03, 2023
1.920
2.090
1.920
2.020
158,805
+0.11(+5.76%)
Nov 02, 2023
2.110
2.140
1.910
1.910
273,212
-0.19(-9.05%)
Nov 01, 2023
2.080
2.195
2.050
2.100
396,946
+0.19(+9.95%)
Oct 31, 2023
1.960
2.010
1.740
1.910
193,649
+0.01(+0.53%)
Oct 30, 2023
2.070
2.070
1.820
1.900
346,072
+0.01(+0.53%)
Oct 27, 2023
1.840
1.970
1.820
1.890
348,704
+0.18(+10.53%)
Oct 26, 2023
1.710
1.780
1.630
1.710
107,800
+0.04(+2.40%)
Oct 25, 2023
1.535
1.690
1.535
1.670
68,827
+0.11(+7.05%)
Oct 24, 2023
1.510
1.590
1.482
1.560
77,313
+0.04(+2.63%)
Oct 23, 2023
1.520
1.530
1.450
1.520
56,269
-0.03(-1.94%)
Oct 20, 2023
1.540
1.590
1.450
1.550
74,109
+0.00(+0.00%)
Oct 19, 2023
1.600
1.650
1.500
1.550
56,355
-0.07(-4.32%)
Oct 18, 2023
1.620
1.660
1.570
1.620
34,073
-0.03(-1.82%)
Oct 17, 2023
1.550
1.730
1.500
1.650
110,725
+0.02(+1.23%)
Oct 16, 2023
1.560
1.630
1.520
1.630
113,859
+0.08(+5.16%)
Oct 13, 2023
1.540
1.620
1.480
1.550
120,501
+0.05(+3.33%)
Oct 12, 2023
1.530
1.550
1.450
1.500
93,764
-0.02(-1.32%)
Oct 11, 2023
1.570
1.620
1.460
1.520
79,187
-0.06(-3.80%)
Oct 10, 2023
1.530
1.650
1.530
1.580
97,732
+0.04(+2.60%)
Oct 09, 2023
1.460
1.582
1.450
1.540
158,814
+0.11(+7.69%)
Oct 06, 2023
1.310
1.470
1.310
1.430
92,620
+0.07(+5.15%)
Oct 05, 2023
1.370
1.380
1.290
1.360
66,779
-0.01(-0.73%)
Oct 04, 2023
1.340
1.370
1.290
1.370
30,216
+0.04(+3.01%)
Oct 03, 2023
1.370
1.370
1.280
1.330
91,335
-0.08(-5.67%)
Oct 02, 2023
1.310
1.440
1.290
1.410
501,047
+0.01(+0.71%)
Sep 29, 2023
1.420
1.440
1.300
1.400
188,873
-0.05(-3.45%)
Sep 28, 2023
1.460
1.500
1.440
1.450
33,090
-0.03(-2.03%)
Sep 27, 2023
1.520
1.550
1.430
1.480
33,768
-0.03(-1.99%)
Sep 26, 2023
1.570
1.570
1.410
1.510
54,561
-0.01(-0.66%)
Sep 25, 2023
1.500
1.580
1.510
1.520
64,972
+0.04(+2.70%)
Sep 22, 2023
1.490
1.490
1.340
1.480
139,879
+0.12(+8.82%)
Sep 21, 2023
1.340
1.417
1.280
1.360
118,925
-0.06(-4.23%)
Sep 20, 2023
1.570
1.644
1.392
1.420
76,273
-0.16(-10.13%)
Sep 19, 2023
1.770
1.770
1.520
1.580
90,502
-0.06(-3.66%)
Sep 18, 2023
1.690
1.780
1.620
1.640
216,722
-0.01(-0.61%)
Sep 15, 2023
1.600
1.670
1.370
1.650
514,250
+0.06(+3.77%)
Sep 14, 2023
1.640
1.680
1.560
1.590
188,623
-0.01(-0.63%)
Sep 13, 2023
1.660
1.740
1.550
1.600
162,639
-0.05(-3.03%)
Sep 12, 2023
1.630
1.680
1.460
1.650
214,504
-0.01(-0.60%)
Sep 11, 2023
1.340
1.670
1.270
1.660
989,802
+0.39(+30.71%)
Sep 08, 2023
1.210
1.310
1.150
1.270
342,236
+0.12(+10.43%)
Sep 07, 2023
1.150
1.200
1.150
1.150
75,188
-0.05(-4.17%)
Sep 06, 2023
1.190
1.240
1.145
1.200
97,777
+0.01(+0.84%)
Sep 05, 2023
1.150
1.240
1.145
1.190
134,737
+0.04(+3.48%)
Sep 01, 2023
1.110
1.230
1.110
1.150
328,652
-0.01(-0.86%)
Aug 31, 2023
1.060
1.200
1.020
1.160
491,433
+0.15(+14.85%)
Aug 30, 2023
0.8600
1.030
0.8400
1.010
378,014
+0.16(+18.82%)
Aug 29, 2023
0.8320
0.9100
0.8000
0.8500
197,907
+0.03(+3.33%)
Aug 28, 2023
0.7853
0.8784
0.7309
0.8226
141,147
+0.04(+4.72%)
Aug 25, 2023
0.7950
0.8000
0.7200
0.7855
130,075
+0.01(+1.00%)
Aug 24, 2023
0.8091
0.8467
0.7561
0.7777
48,374
-0.04(-5.16%)
Aug 23, 2023
0.8280
0.8308
0.7900
0.8200
115,852
+0.00(+0.12%)
Aug 22, 2023
0.8200
0.8229
0.7901
0.8190
101,376
+0.00(+0.15%)
Aug 21, 2023
0.8224
0.8450
0.8010
0.8178
53,990
-0.00(-0.26%)
Aug 18, 2023
0.8131
0.8807
0.8000
0.8199
135,632
-0.02(-2.51%)
Aug 17, 2023
0.7951
0.8539
0.7604
0.8410
192,798
+0.05(+5.77%)
Aug 16, 2023
0.8479
0.9133
0.7949
0.7951
258,304
-0.06(-7.31%)
Aug 15, 2023
0.8200
0.8758
0.7360
0.8578
574,731
-0.00(-0.27%)
Aug 14, 2023
0.9200
0.9794
0.7761
0.8601
784,374
-0.11(-11.34%)
Aug 11, 2023
0.9000
0.9900
0.9000
0.9701
220,723
+0.08(+9.00%)
Aug 10, 2023
0.9900
1.010
0.8016
0.8900
783,330
-0.10(-10.11%)
Aug 09, 2023
0.9100
1.030
0.9100
0.9901
161,606
-0.02(-1.97%)
Aug 08, 2023
0.9500
1.030
0.9500
1.010
160,380
+0.04(+4.12%)
Aug 07, 2023
1.000
1.000
0.9188
0.9700
157,311
-0.03(-2.79%)
Aug 04, 2023
0.9366
1.010
0.9051
0.9978
122,508
+0.05(+5.03%)
Aug 03, 2023
0.9700
1.000
0.9097
0.9500
189,859
-0.04(-4.04%)
Aug 02, 2023
1.070
1.070
0.9610
0.9900
161,887
-0.06(-5.71%)
Aug 01, 2023
1.000
1.080
0.9701
1.050
252,982
+0.07(+7.43%)
Jul 31, 2023
0.9370
1.020
0.9209
0.9774
275,794
+0.05(+4.89%)
Jul 28, 2023
0.9500
0.9700
0.9019
0.9318
309,052
-0.02(-1.92%)
Jul 27, 2023
0.9201
1.000
0.9201
0.9500
236,416
-0.02(-1.90%)
Jul 26, 2023
1.000
1.000
0.8610
0.9684
382,253
-0.01(-0.93%)
Jul 25, 2023
1.040
1.080
0.9661
0.9775
347,900
-0.03(-3.22%)
Jul 24, 2023
0.9100
1.040
0.8800
1.010
635,422
+0.10(+11.58%)
Jul 21, 2023
0.8500
0.9460
0.8310
0.9052
681,408
+0.06(+7.72%)
Jul 20, 2023
0.8000
0.8501
0.7640
0.8403
390,263
+0.06(+7.03%)
Jul 19, 2023
0.7755
0.8199
0.7422
0.7851
390,028
+0.01(+1.42%)
Jul 18, 2023
0.7544
0.8000
0.7056
0.7741
453,044
+0.02(+2.94%)
Jul 17, 2023
0.7177
0.7550
0.7029
0.7520
192,117
+0.04(+5.87%)
Jul 14, 2023
0.7110
0.7899
0.6608
0.7103
534,811
-0.01(-2.03%)
Jul 13, 2023
0.6950
0.7560
0.6700
0.7250
861,507
+0.04(+5.53%)
Jul 12, 2023
0.6310
0.6950
0.6310
0.6870
397,632
+0.04(+5.69%)
Jul 11, 2023
0.6000
0.6580
0.5900
0.6500
447,156
+0.06(+10.17%)
Jul 10, 2023
0.5800
0.5980
0.5612
0.5900
329,249
+0.03(+5.36%)
Jul 07, 2023
0.4959
0.5869
0.4959
0.5600
363,614
+0.06(+11.67%)
Jul 06, 2023
0.5400
0.5500
0.4800
0.5015
260,170
-0.03(-6.19%)
Jul 05, 2023
0.5531
0.5900
0.5171
0.5346
269,052
-0.04(-6.21%)
Jul 03, 2023
0.6000
0.6000
0.5550
0.5700
166,033
+0.02(+3.60%)
Jun 30, 2023
0.5872
0.6250
0.5500
0.5502
160,539
-0.05(-9.09%)
Jun 29, 2023
0.6200
0.6289
0.5901
0.6052
228,726
-0.01(-1.19%)
Jun 28, 2023
0.6000
0.6500
0.5700
0.6125
217,860
+0.01(+2.08%)
Jun 27, 2023
0.6000
0.6300
0.5790
0.6000
369,414
+0.00(+0.00%)
Jun 26, 2023
0.5400
0.6100
0.5400
0.6000
334,046
+0.04(+7.14%)
Jun 23, 2023
0.5499
0.5753
0.5303
0.5600
2,421,431
+0.02(+3.78%)
Jun 22, 2023
0.6000
0.6195
0.5300
0.5396
347,909
-0.06(-10.45%)
Jun 21, 2023
0.5892
0.6265
0.5600
0.6026
483,276
+0.00(+0.43%)
Jun 20, 2023
0.6228
0.6228
0.5614
0.6000
401,188
-0.02(-3.66%)
Jun 16, 2023
0.6309
0.6309
0.5400
0.6228
1,335,956
+0.02(+2.81%)
Jun 15, 2023
0.5594
0.6100
0.5171
0.6058
2,759,814
+0.12(+23.61%)
Jun 14, 2023
0.4903
0.5150
0.4900
0.4901
588,705
-0.00(-0.04%)
Jun 13, 2023
0.5200
0.5600
0.4615
0.4903
1,543,082
-0.07(-13.08%)
Jun 12, 2023
0.5500
0.6199
0.5200
0.5641
2,466,855
-0.06(-9.02%)
Jun 09, 2023
0.9226
0.9460
0.5733
0.6200
23,563,984
-0.03(-5.31%)
Jun 08, 2023
0.5040
0.6999
0.4846
0.6548
1,747,124
+0.17(+36.42%)
Jun 07, 2023
0.4200
0.5098
0.4180
0.4800
635,325
+0.07(+17.07%)
Jun 06, 2023
0.3700
0.4487
0.3632
0.4100
1,024,467
+0.06(+17.14%)
Jun 05, 2023
0.4500
0.6032
0.3300
0.3500
1,947,305
-0.08(-19.50%)
Jun 02, 2023
0.4000
0.4400
0.3900
0.4348
193,815
+0.03(+7.20%)
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.