Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orgenesis Inc (NQ: ORGS )

0.5149 +0.0289 (+5.95%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.260 5.436 5.140 5.270 74,016 +0.03(+0.57%)
Aug 28, 2020 5.130 5.300 5.090 5.240 40,400 +0.02(+0.38%)
Aug 27, 2020 5.340 5.470 5.142 5.220 68,413 -0.17(-3.15%)
Aug 26, 2020 5.400 5.500 5.310 5.390 42,634 -0.05(-0.92%)
Aug 25, 2020 5.220 5.610 5.120 5.440 16,966 +0.26(+5.02%)
Aug 24, 2020 5.360 5.480 5.100 5.180 42,556 -0.14(-2.63%)
Aug 21, 2020 5.580 5.650 5.205 5.320 67,000 -0.33(-5.84%)
Aug 20, 2020 5.700 6.100 5.410 5.650 58,723 -0.04(-0.70%)
Aug 19, 2020 5.950 5.980 5.620 5.690 22,363 -0.26(-4.37%)
Aug 18, 2020 6.050 6.100 5.817 5.950 36,450 -0.02(-0.34%)
Aug 17, 2020 5.700 6.010 5.640 5.970 43,711 +0.29(+5.11%)
Aug 14, 2020 5.680 5.750 5.540 5.680 24,900 -0.03(-0.53%)
Aug 13, 2020 5.750 5.820 5.660 5.710 24,836 -0.03(-0.52%)
Aug 12, 2020 5.680 5.790 5.570 5.740 58,159 +0.14(+2.50%)
Aug 11, 2020 5.660 5.780 5.480 5.600 58,862 -0.14(-2.44%)
Aug 10, 2020 5.720 5.830 5.630 5.740 30,110 +0.14(+2.50%)
Aug 07, 2020 5.460 5.700 5.380 5.600 27,700 +0.14(+2.56%)
Aug 06, 2020 5.590 5.600 5.360 5.460 22,742 -0.10(-1.80%)
Aug 05, 2020 5.540 5.620 5.460 5.560 24,901 +0.11(+2.02%)
Aug 04, 2020 5.410 5.515 5.260 5.450 62,384 +0.05(+0.93%)
Aug 03, 2020 5.500 5.700 5.370 5.400 45,712 -0.12(-2.17%)
Jul 31, 2020 5.510 5.607 5.325 5.520 62,400 +0.00(+0.00%)
Jul 30, 2020 5.440 5.780 5.160 5.520 54,351 +0.00(+0.00%)
Jul 29, 2020 5.510 5.550 5.281 5.520 75,083 +0.03(+0.55%)
Jul 28, 2020 5.690 5.720 5.410 5.490 58,629 -0.26(-4.52%)
Jul 27, 2020 5.570 5.750 5.340 5.750 62,180 +0.20(+3.60%)
Jul 24, 2020 5.600 5.740 5.370 5.550 69,900 -0.09(-1.60%)
Jul 23, 2020 5.620 5.750 5.440 5.640 58,232 +0.00(+0.00%)
Jul 22, 2020 5.770 5.829 5.350 5.640 78,477 -0.15(-2.59%)
Jul 21, 2020 6.000 6.000 5.750 5.790 38,887 -0.16(-2.69%)
Jul 20, 2020 5.950 6.000 5.850 5.950 31,594 +0.01(+0.17%)
Jul 17, 2020 5.810 6.090 5.800 5.940 36,800 +0.16(+2.77%)
Jul 16, 2020 6.000 6.050 5.740 5.780 42,494 -0.21(-3.51%)
Jul 15, 2020 5.900 6.150 5.780 5.990 111,034 +0.18(+3.10%)
Jul 14, 2020 5.660 5.810 5.530 5.810 35,017 +0.17(+3.01%)
Jul 13, 2020 6.240 6.280 5.530 5.640 111,097 -0.12(-2.08%)
Jul 10, 2020 5.700 5.770 5.550 5.760 57,500 +0.07(+1.23%)
Jul 09, 2020 6.000 6.380 5.620 5.690 98,268 -0.28(-4.69%)
Jul 08, 2020 5.950 6.040 5.740 5.970 85,065 +0.02(+0.34%)
Jul 07, 2020 5.880 6.000 5.640 5.950 74,114 +0.01(+0.17%)
Jul 06, 2020 6.010 6.140 5.740 5.940 89,143 +0.04(+0.68%)
Jul 02, 2020 5.850 6.160 5.810 5.900 109,600 +0.11(+1.90%)
Jul 01, 2020 6.090 6.310 5.750 5.790 74,262 -0.29(-4.77%)
Jun 30, 2020 6.010 6.242 5.800 6.080 117,565 +0.03(+0.50%)
Jun 29, 2020 6.430 6.430 5.750 6.050 251,981 -0.33(-5.17%)
Jun 26, 2020 6.670 6.690 6.270 6.380 2,096,800 -0.32(-4.78%)
Jun 25, 2020 6.640 6.810 6.350 6.700 217,105 +0.10(+1.52%)
Jun 24, 2020 6.800 6.820 6.460 6.600 163,562 -0.23(-3.37%)
Jun 23, 2020 6.850 6.850 6.640 6.830 253,990 +0.00(+0.00%)
Jun 22, 2020 6.750 6.950 6.610 6.830 315,253 +0.21(+3.17%)
Jun 19, 2020 7.000 7.000 6.620 6.620 337,400 -0.32(-4.61%)
Jun 18, 2020 6.620 7.000 6.620 6.940 178,556 +0.10(+1.46%)
Jun 17, 2020 6.960 7.100 6.680 6.840 234,849 -0.15(-2.15%)
Jun 16, 2020 7.050 7.130 6.840 6.990 124,000 +0.05(+0.72%)
Jun 15, 2020 6.260 7.350 6.260 6.940 281,171 +0.32(+4.83%)
Jun 12, 2020 6.670 6.980 6.500 6.620 145,700 +0.26(+4.09%)
Jun 11, 2020 7.300 7.470 6.100 6.360 172,141 -1.26(-16.54%)
Jun 10, 2020 7.900 7.950 7.330 7.620 160,282 -0.07(-0.91%)
Jun 09, 2020 7.500 7.800 7.400 7.690 100,259 +0.19(+2.53%)
Jun 08, 2020 7.700 7.800 7.470 7.500 106,887 -0.17(-2.22%)
Jun 05, 2020 7.740 7.780 7.160 7.670 145,700 -0.03(-0.39%)
Jun 04, 2020 7.900 7.900 7.560 7.700 82,125 -0.14(-1.79%)
Jun 03, 2020 7.710 7.890 7.510 7.840 77,399 +0.16(+2.08%)
Jun 02, 2020 7.300 7.765 7.210 7.680 109,455 +0.42(+5.79%)
Jun 01, 2020 7.090 7.500 7.030 7.260 133,541 -0.01(-0.14%)
May 29, 2020 6.910 7.290 6.790 7.270 67,900 +0.41(+5.98%)
May 28, 2020 6.920 7.182 6.860 6.860 34,477 -0.02(-0.29%)
May 27, 2020 6.860 7.000 6.600 6.880 88,785 +0.01(+0.15%)
May 26, 2020 7.150 7.370 6.870 6.870 150,957 -0.39(-5.37%)
May 22, 2020 7.150 7.435 6.951 7.260 254,500 +0.08(+1.11%)
May 21, 2020 6.910 7.300 6.850 7.180 90,221 +0.15(+2.13%)
May 20, 2020 6.930 7.110 6.710 7.030 77,817 +0.07(+1.01%)
May 19, 2020 6.840 7.000 6.326 6.960 120,882 +0.12(+1.75%)
May 18, 2020 7.400 7.400 6.730 6.840 177,267 -0.44(-6.04%)
May 15, 2020 6.980 7.400 6.668 7.280 258,800 +0.58(+8.66%)
May 14, 2020 6.510 6.890 6.110 6.700 194,121 -0.05(-0.74%)
May 13, 2020 6.030 8.200 5.360 6.750 1,819,958 +0.72(+11.94%)
May 12, 2020 5.860 6.185 5.832 6.030 140,648 +0.10(+1.69%)
May 11, 2020 6.100 6.100 5.670 5.930 210,070 -0.18(-2.95%)
May 08, 2020 5.900 6.140 5.680 6.110 89,400 +0.30(+5.16%)
May 07, 2020 5.700 6.000 5.500 5.810 242,330 +0.36(+6.61%)
May 06, 2020 5.390 5.620 5.380 5.450 105,931 +0.03(+0.55%)
May 05, 2020 5.350 5.490 5.310 5.420 50,715 +0.07(+1.31%)
May 04, 2020 5.010 5.350 4.750 5.350 34,856 +0.36(+7.21%)
May 01, 2020 5.010 5.010 4.750 4.990 53,600 -0.03(-0.60%)
Apr 30, 2020 5.020 5.335 5.010 5.020 48,407 -0.33(-6.17%)
Apr 29, 2020 5.450 5.470 5.300 5.350 33,315 +0.06(+1.13%)
Apr 28, 2020 5.290 5.415 5.210 5.290 91,280 +0.14(+2.72%)
Apr 27, 2020 5.100 5.200 4.995 5.150 76,831 +0.05(+0.98%)
Apr 24, 2020 5.160 5.275 5.050 5.100 95,900 -0.12(-2.30%)
Apr 23, 2020 5.000 5.250 4.931 5.220 124,977 +0.20(+3.98%)
Apr 22, 2020 4.750 5.030 4.740 5.020 39,286 +0.22(+4.58%)
Apr 21, 2020 4.910 5.000 4.780 4.800 37,336 -0.22(-4.38%)
Apr 20, 2020 4.800 5.100 4.690 5.020 49,861 +0.17(+3.56%)
Apr 17, 2020 4.700 4.880 4.700 4.847 60,900 +0.15(+3.13%)
Apr 16, 2020 4.950 4.950 4.700 4.700 28,015 -0.27(-5.43%)
Apr 15, 2020 4.980 4.980 4.510 4.970 61,846 -0.02(-0.40%)
Apr 14, 2020 4.300 5.000 4.290 4.990 141,854 +0.62(+14.19%)
Apr 13, 2020 4.430 4.490 4.105 4.370 22,981 -0.12(-2.67%)
Apr 09, 2020 4.450 4.500 4.190 4.490 31,100 +0.29(+6.90%)
Apr 08, 2020 4.250 4.840 3.780 4.200 114,259 +0.04(+0.96%)
Apr 07, 2020 3.780 4.430 3.610 4.160 17,661 +0.34(+8.90%)
Apr 06, 2020 3.960 4.050 3.820 3.820 14,012 -0.15(-3.78%)
Apr 03, 2020 4.650 4.650 3.610 3.970 28,000 -0.42(-9.57%)
Apr 02, 2020 3.790 4.460 3.790 4.390 55,707 +0.79(+21.94%)
Apr 01, 2020 3.922 3.922 3.340 3.600 19,045 -0.20(-5.26%)
Mar 31, 2020 3.450 4.010 3.318 3.800 51,338 +0.49(+14.80%)
Mar 30, 2020 3.400 3.400 3.310 3.310 21,273 +0.01(+0.30%)
Mar 27, 2020 3.360 3.400 3.120 3.300 7,200 -0.10(-2.94%)
Mar 26, 2020 3.210 3.400 3.210 3.400 31,538 +0.29(+9.32%)
Mar 25, 2020 3.047 3.260 3.047 3.110 15,992 +0.01(+0.32%)
Mar 24, 2020 2.990 3.110 2.990 3.100 30,809 +0.34(+12.32%)
Mar 23, 2020 2.970 2.970 2.760 2.760 13,287 -0.23(-7.69%)
Mar 20, 2020 3.230 3.280 2.990 2.990 15,300 +0.00(+0.00%)
Mar 19, 2020 2.990 3.175 2.800 2.990 39,132 +0.05(+1.70%)
Mar 18, 2020 3.210 3.250 2.801 2.940 38,777 -0.13(-4.23%)
Mar 17, 2020 3.120 3.330 3.050 3.070 30,639 -0.18(-5.54%)
Mar 16, 2020 3.170 3.820 3.170 3.250 15,440 -0.21(-6.07%)
Mar 13, 2020 3.430 3.900 3.430 3.460 17,800 +0.18(+5.49%)
Mar 12, 2020 3.800 3.800 3.160 3.280 49,911 -0.58(-15.03%)
Mar 11, 2020 3.710 3.900 3.640 3.860 35,634 +0.13(+3.49%)
Mar 10, 2020 4.200 4.200 3.630 3.730 22,337 +0.03(+0.81%)
Mar 09, 2020 4.000 4.000 3.570 3.700 53,888 -0.32(-7.96%)
Mar 06, 2020 4.300 4.300 4.020 4.020 52,300 -0.27(-6.32%)
Mar 05, 2020 4.250 4.450 4.240 4.291 67,466 +0.04(+0.97%)
Mar 04, 2020 4.230 4.330 4.210 4.250 20,725 -0.04(-0.93%)
Mar 03, 2020 4.250 4.340 4.200 4.290 29,029 +0.09(+2.14%)
Mar 02, 2020 4.250 4.350 4.110 4.200 15,874 -0.12(-2.78%)
Feb 28, 2020 4.110 4.320 4.110 4.320 23,900 +0.20(+4.85%)
Feb 27, 2020 4.280 4.300 4.120 4.120 36,120 -0.22(-5.07%)
Feb 26, 2020 4.220 4.400 4.180 4.340 36,726 +0.12(+2.84%)
Feb 25, 2020 4.410 4.440 4.200 4.220 32,509 -0.22(-4.95%)
Feb 24, 2020 4.400 4.505 4.190 4.440 53,692 -0.11(-2.42%)
Feb 21, 2020 4.870 4.870 4.550 4.550 35,900 -0.30(-6.19%)
Feb 20, 2020 4.870 4.870 4.500 4.850 30,226 +0.01(+0.21%)
Feb 19, 2020 4.750 4.860 4.620 4.840 31,522 +0.07(+1.47%)
Feb 18, 2020 4.840 4.950 4.750 4.770 19,014 -0.11(-2.25%)
Feb 14, 2020 5.090 5.090 4.860 4.880 17,800 -0.23(-4.50%)
Feb 13, 2020 5.000 5.140 4.970 5.110 88,151 +0.11(+2.20%)
Feb 12, 2020 5.130 5.130 4.815 5.000 27,754 -0.05(-0.99%)
Feb 11, 2020 4.880 5.380 4.800 5.050 202,997 +0.11(+2.23%)
Feb 10, 2020 4.950 4.980 4.850 4.940 16,040 -0.01(-0.20%)
Feb 07, 2020 5.000 5.000 4.880 4.950 14,600 -0.12(-2.37%)
Feb 06, 2020 4.890 5.250 4.800 5.070 52,907 +0.18(+3.68%)
Feb 05, 2020 4.970 5.090 4.710 4.890 53,163 -0.18(-3.55%)
Feb 04, 2020 5.440 5.467 4.910 5.070 93,106 -0.37(-6.80%)
Feb 03, 2020 6.180 6.489 5.310 5.440 474,362 +0.26(+5.02%)
Jan 31, 2020 4.980 5.210 4.980 5.180 16,900 +0.12(+2.37%)
Jan 30, 2020 5.270 5.350 5.035 5.060 35,200 -0.18(-3.44%)
Jan 29, 2020 4.900 5.400 4.900 5.240 49,850 +0.41(+8.49%)
Jan 28, 2020 4.800 4.830 4.620 4.830 18,379 +0.03(+0.63%)
Jan 27, 2020 4.900 4.900 4.770 4.800 8,868 -0.10(-2.04%)
Jan 24, 2020 4.690 5.000 4.600 4.900 25,500 +0.17(+3.59%)
Jan 23, 2020 5.100 5.100 4.700 4.730 63,700 -0.37(-7.25%)
Jan 22, 2020 4.920 5.140 4.740 5.100 26,081 +0.01(+0.20%)
Jan 21, 2020 5.390 5.390 5.000 5.090 86,507 -0.31(-5.74%)
Jan 17, 2020 5.200 5.547 5.200 5.400 113,200 +0.38(+7.57%)
Jan 16, 2020 4.980 5.200 4.980 5.020 32,126 +0.05(+1.01%)
Jan 15, 2020 4.600 4.980 4.600 4.970 27,033 +0.28(+5.97%)
Jan 14, 2020 4.170 4.997 4.070 4.690 30,527 +0.45(+10.61%)
Jan 13, 2020 4.420 4.450 4.140 4.240 32,467 -0.28(-6.19%)
Jan 10, 2020 4.600 4.600 4.340 4.520 68,100 -0.18(-3.83%)
Jan 09, 2020 4.750 4.750 4.550 4.700 30,238 -0.15(-3.09%)
Jan 08, 2020 5.040 5.055 4.750 4.850 38,185 -0.25(-4.90%)
Jan 07, 2020 5.100 5.600 5.100 5.100 52,972 -0.04(-0.78%)
Jan 06, 2020 4.870 5.243 4.770 5.140 117,883 +0.27(+5.54%)
Jan 03, 2020 4.700 4.910 4.620 4.870 54,500 +0.37(+8.22%)
Jan 02, 2020 4.810 4.900 4.171 4.500 100,495 -0.16(-3.43%)
Dec 31, 2019 4.440 4.900 4.200 4.660 166,000 +0.48(+11.48%)
Dec 30, 2019 3.720 4.330 3.720 4.180 174,580 +0.43(+11.47%)
Dec 27, 2019 2.990 3.771 2.990 3.750 187,700 +0.84(+28.87%)
Dec 26, 2019 3.000 3.065 2.900 2.910 35,531 -0.16(-5.21%)
Dec 24, 2019 3.060 3.180 2.910 3.070 22,900 -0.03(-0.97%)
Dec 23, 2019 3.100 3.190 3.020 3.100 78,920 -0.01(-0.32%)
Dec 20, 2019 3.020 3.110 2.900 3.110 102,400 +0.16(+5.42%)
Dec 19, 2019 2.900 3.340 2.810 2.950 30,397 -0.04(-1.34%)
Dec 18, 2019 2.960 3.290 2.871 2.990 49,572 +0.00(+0.00%)
Dec 17, 2019 3.130 3.390 2.890 2.990 58,269 -0.15(-4.78%)
Dec 16, 2019 2.850 3.290 2.850 3.140 91,771 +0.29(+10.18%)
Dec 13, 2019 2.800 2.850 2.700 2.850 26,300 +0.05(+1.79%)
Dec 12, 2019 2.730 2.990 2.645 2.800 72,198 +0.13(+4.87%)
Dec 11, 2019 2.650 2.790 2.514 2.670 91,206 +0.02(+0.75%)
Dec 10, 2019 2.600 2.650 2.350 2.650 125,618 +0.05(+1.92%)
Dec 09, 2019 2.700 2.710 2.400 2.600 101,538 -0.12(-4.41%)
Dec 06, 2019 2.590 2.770 2.590 2.720 84,100 +0.11(+4.21%)
Dec 05, 2019 2.800 2.807 2.580 2.610 130,494 -0.24(-8.42%)
Dec 04, 2019 2.820 2.880 2.750 2.850 44,163 -0.06(-2.06%)
Dec 03, 2019 3.190 3.190 2.590 2.910 69,556 -0.21(-6.73%)
Dec 02, 2019 3.200 3.200 2.882 3.120 30,793 +0.02(+0.65%)
Nov 29, 2019 3.080 3.100 2.980 3.100 22,700 +0.12(+4.03%)
Nov 27, 2019 2.980 3.200 2.884 2.980 58,400 +0.06(+2.05%)
Nov 26, 2019 3.100 3.250 2.860 2.920 65,462 -0.22(-7.01%)
Nov 25, 2019 3.212 3.350 2.960 3.140 93,562 -0.05(-1.57%)
Nov 22, 2019 3.200 3.200 3.120 3.190 9,700 -0.16(-4.78%)
Nov 21, 2019 3.379 3.379 3.180 3.350 7,246 +0.09(+2.76%)
Nov 20, 2019 3.380 3.400 3.260 3.260 14,909 -0.10(-2.98%)
Nov 19, 2019 3.190 3.400 3.130 3.360 22,928 +0.11(+3.38%)
Nov 18, 2019 3.350 3.350 3.195 3.250 28,095 -0.17(-4.97%)
Nov 15, 2019 3.110 3.430 3.100 3.420 15,400 +0.42(+14.00%)
Nov 14, 2019 3.380 3.380 2.920 3.000 41,210 -0.37(-10.98%)
Nov 13, 2019 3.350 3.380 3.200 3.370 32,277 +0.09(+2.74%)
Nov 12, 2019 3.350 3.440 3.250 3.280 16,588 -0.22(-6.29%)
Nov 11, 2019 3.600 3.600 3.390 3.500 26,889 -0.10(-2.78%)
Nov 08, 2019 3.380 3.835 3.350 3.600 80,400 +0.12(+3.45%)
Nov 07, 2019 3.480 3.480 3.350 3.480 8,950 +0.00(+0.00%)
Nov 06, 2019 3.450 3.500 3.340 3.480 8,130 +0.09(+2.65%)
Nov 05, 2019 3.100 3.390 3.100 3.390 20,575 +0.20(+6.27%)
Nov 04, 2019 3.100 3.300 3.010 3.190 51,818 +0.08(+2.57%)
Nov 01, 2019 3.279 3.320 3.000 3.110 20,400 -0.05(-1.58%)
Oct 31, 2019 3.040 3.385 2.970 3.160 28,227 -0.02(-0.63%)
Oct 30, 2019 2.980 3.390 2.980 3.180 66,201 +0.20(+6.71%)
Oct 29, 2019 3.490 3.490 2.770 2.980 82,961 -0.48(-13.87%)
Oct 28, 2019 3.560 3.570 3.330 3.460 44,604 -0.08(-2.26%)
Oct 25, 2019 3.550 3.630 3.470 3.540 31,600 +0.02(+0.57%)
Oct 24, 2019 3.600 3.600 3.420 3.520 11,263 +0.00(+0.00%)
Oct 23, 2019 3.650 3.670 3.460 3.520 20,552 -0.16(-4.35%)
Oct 22, 2019 3.580 3.720 3.510 3.680 10,422 +0.08(+2.22%)
Oct 21, 2019 3.700 3.850 3.600 3.600 34,185 -0.23(-6.01%)
Oct 18, 2019 3.750 3.850 3.660 3.830 39,600 +0.12(+3.23%)
Oct 17, 2019 3.720 3.810 3.700 3.710 21,064 -0.03(-0.80%)
Oct 16, 2019 3.500 3.780 3.500 3.740 15,753 +0.19(+5.35%)
Oct 15, 2019 3.680 3.680 3.515 3.550 17,958 -0.03(-0.84%)
Oct 14, 2019 3.700 3.740 3.580 3.580 12,707 -0.09(-2.45%)
Oct 11, 2019 3.670 3.820 3.659 3.670 31,700 +0.08(+2.23%)
Oct 10, 2019 3.770 3.850 3.590 3.590 47,286 -0.12(-3.10%)
Oct 09, 2019 3.750 3.780 3.650 3.705 9,663 -0.10(-2.76%)
Oct 08, 2019 3.860 4.000 3.800 3.810 50,837 -0.05(-1.30%)
Oct 07, 2019 3.700 3.990 3.700 3.860 32,783 +0.19(+5.03%)
Oct 04, 2019 3.930 3.930 3.660 3.675 47,300 -0.23(-5.77%)
Oct 03, 2019 3.880 4.090 3.800 3.900 33,756 -0.15(-3.70%)
Oct 02, 2019 4.100 4.150 4.010 4.050 16,619 -0.04(-0.98%)
Oct 01, 2019 4.380 4.450 4.060 4.090 38,081 -0.38(-8.50%)
Sep 30, 2019 4.370 4.480 4.180 4.470 26,006 +0.26(+6.18%)
Sep 27, 2019 4.320 4.450 4.160 4.210 11,600 +0.02(+0.48%)
Sep 26, 2019 4.350 4.460 4.160 4.190 28,706 -0.01(-0.24%)
Sep 25, 2019 4.260 4.360 4.150 4.200 66,494 -0.12(-2.78%)
Sep 24, 2019 4.160 4.320 4.100 4.320 20,336 +0.12(+2.86%)
Sep 23, 2019 4.320 4.430 4.110 4.200 89,596 -0.12(-2.78%)
Sep 20, 2019 4.210 4.420 4.140 4.320 46,100 +0.08(+1.89%)
Sep 19, 2019 4.320 4.350 4.100 4.240 8,037 +0.02(+0.47%)
Sep 18, 2019 4.400 4.420 4.130 4.220 31,239 -0.10(-2.31%)
Sep 17, 2019 4.450 4.680 4.260 4.320 42,302 -0.16(-3.57%)
Sep 16, 2019 4.580 4.580 4.450 4.480 15,291 -0.06(-1.32%)
Sep 13, 2019 4.530 4.610 4.425 4.540 73,200 -0.06(-1.30%)
Sep 12, 2019 4.633 4.633 4.400 4.600 29,233 -0.02(-0.43%)
Sep 11, 2019 4.710 4.720 4.530 4.620 9,120 -0.03(-0.65%)
Sep 10, 2019 4.600 4.650 4.410 4.650 41,164 +0.21(+4.73%)
Sep 09, 2019 4.530 4.590 4.410 4.440 9,443 -0.08(-1.77%)
Sep 06, 2019 4.210 4.520 4.210 4.520 15,600 +0.28(+6.60%)
Sep 05, 2019 4.270 4.450 4.160 4.240 52,955 -0.02(-0.47%)
Sep 04, 2019 4.480 4.480 4.260 4.260 14,468 -0.19(-4.27%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.