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 )

0.5310 +0.0510 (+10.63%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 4.730 4.950 4.730 4.950 15,669 +0.19(+3.99%)
Sep 29, 2021 4.910 5.000 4.700 4.760 28,989 -0.12(-2.46%)
Sep 28, 2021 4.970 5.050 4.850 4.880 20,484 -0.14(-2.79%)
Sep 27, 2021 4.950 5.050 4.890 5.020 32,552 +0.07(+1.41%)
Sep 24, 2021 5.010 5.050 4.920 4.950 16,382 -0.05(-1.00%)
Sep 23, 2021 5.050 5.050 4.960 5.000 18,785 -0.08(-1.57%)
Sep 22, 2021 4.940 5.080 4.860 5.080 35,316 +0.14(+2.83%)
Sep 21, 2021 4.930 5.000 4.872 4.940 17,285 +0.02(+0.41%)
Sep 20, 2021 4.960 5.180 4.850 4.920 43,981 -0.16(-3.15%)
Sep 17, 2021 4.980 5.080 4.880 5.080 46,831 +0.07(+1.40%)
Sep 16, 2021 4.950 5.010 4.850 5.010 15,660 +0.05(+1.01%)
Sep 15, 2021 5.030 5.030 4.900 4.960 25,159 -0.02(-0.40%)
Sep 14, 2021 5.020 5.100 4.900 4.980 48,794 -0.04(-0.80%)
Sep 13, 2021 5.040 5.080 5.000 5.020 118,291 -0.04(-0.79%)
Sep 10, 2021 5.210 5.220 5.010 5.060 31,961 -0.12(-2.32%)
Sep 09, 2021 5.380 5.430 5.100 5.180 124,664 +0.07(+1.37%)
Sep 08, 2021 5.190 5.210 5.010 5.110 27,467 -0.09(-1.73%)
Sep 07, 2021 5.080 5.270 5.060 5.200 22,701 +0.10(+1.96%)
Sep 03, 2021 5.120 5.290 5.050 5.100 31,166 -0.06(-1.16%)
Sep 02, 2021 5.250 5.330 5.114 5.160 47,137 -0.05(-0.96%)
Sep 01, 2021 5.310 5.400 5.210 5.210 67,861 -0.14(-2.62%)
Aug 31, 2021 5.160 5.400 5.160 5.350 66,435 +0.15(+2.88%)
Aug 30, 2021 5.290 5.319 5.150 5.200 42,332 -0.08(-1.52%)
Aug 27, 2021 5.180 5.430 5.130 5.280 144,657 +0.10(+1.93%)
Aug 26, 2021 5.120 5.200 5.089 5.180 28,721 +0.06(+1.17%)
Aug 25, 2021 5.150 5.210 5.060 5.120 61,727 -0.02(-0.39%)
Aug 24, 2021 5.140 5.190 5.010 5.140 41,218 +0.07(+1.38%)
Aug 23, 2021 5.080 5.140 4.960 5.070 43,132 +0.04(+0.80%)
Aug 20, 2021 4.970 5.140 4.960 5.030 38,274 +0.07(+1.41%)
Aug 19, 2021 5.090 5.090 4.940 4.960 23,331 -0.11(-2.17%)
Aug 18, 2021 5.010 5.170 4.950 5.070 16,295 +0.09(+1.81%)
Aug 17, 2021 5.000 5.190 4.910 4.980 78,359 -0.03(-0.60%)
Aug 16, 2021 5.130 5.210 5.000 5.010 68,734 -0.15(-2.91%)
Aug 13, 2021 5.130 5.230 5.050 5.160 33,170 +0.00(+0.00%)
Aug 12, 2021 5.480 5.480 5.000 5.160 99,041 -0.28(-5.15%)
Aug 11, 2021 5.130 5.480 5.040 5.440 187,104 +0.31(+6.04%)
Aug 10, 2021 5.150 5.170 4.950 5.130 57,324 -0.04(-0.77%)
Aug 09, 2021 5.220 5.350 5.102 5.170 59,998 -0.11(-2.08%)
Aug 06, 2021 5.350 5.350 5.020 5.280 49,139 +0.00(+0.00%)
Aug 05, 2021 5.220 5.490 5.170 5.280 163,062 +0.18(+3.53%)
Aug 04, 2021 5.050 5.150 5.000 5.100 78,869 +0.09(+1.80%)
Aug 03, 2021 4.990 5.030 4.880 5.010 51,647 -0.01(-0.20%)
Aug 02, 2021 4.950 5.050 4.890 5.020 48,649 +0.12(+2.45%)
Jul 30, 2021 4.920 4.940 4.850 4.900 32,645 -0.02(-0.41%)
Jul 29, 2021 5.000 5.030 4.900 4.920 73,593 -0.07(-1.40%)
Jul 28, 2021 4.900 5.000 4.800 4.990 17,750 +0.21(+4.39%)
Jul 27, 2021 4.830 4.850 4.760 4.780 30,936 -0.13(-2.65%)
Jul 26, 2021 5.110 5.120 4.880 4.910 27,952 -0.21(-4.10%)
Jul 23, 2021 5.300 5.300 4.960 5.120 66,840 -0.17(-3.21%)
Jul 22, 2021 5.070 5.350 4.980 5.290 63,793 +0.22(+4.34%)
Jul 21, 2021 4.930 5.110 4.850 5.070 56,146 +0.21(+4.32%)
Jul 20, 2021 4.560 4.930 4.560 4.860 67,287 +0.26(+5.65%)
Jul 19, 2021 4.730 4.810 4.560 4.600 78,416 -0.12(-2.54%)
Jul 16, 2021 4.900 4.900 4.710 4.720 59,465 -0.08(-1.67%)
Jul 15, 2021 4.780 4.880 4.710 4.800 31,257 +0.02(+0.42%)
Jul 14, 2021 4.900 4.980 4.719 4.780 60,726 -0.11(-2.25%)
Jul 13, 2021 4.900 4.990 4.810 4.890 57,044 +0.01(+0.20%)
Jul 12, 2021 4.940 5.000 4.820 4.880 77,667 -0.01(-0.20%)
Jul 09, 2021 4.830 4.950 4.760 4.890 65,696 +0.12(+2.52%)
Jul 08, 2021 4.694 4.835 4.590 4.770 71,484 +0.08(+1.71%)
Jul 07, 2021 4.860 4.865 4.600 4.690 113,169 -0.14(-2.90%)
Jul 06, 2021 5.060 5.100 4.750 4.830 94,514 -0.17(-3.40%)
Jul 02, 2021 4.990 5.030 4.900 5.000 61,565 +0.07(+1.42%)
Jul 01, 2021 5.060 5.080 4.900 4.930 61,111 -0.14(-2.76%)
Jun 30, 2021 5.110 5.200 5.030 5.070 57,546 -0.10(-1.93%)
Jun 29, 2021 5.320 5.340 5.120 5.170 54,480 -0.15(-2.82%)
Jun 28, 2021 5.390 5.490 5.195 5.320 79,830 -0.06(-1.12%)
Jun 25, 2021 5.220 5.420 5.035 5.380 2,421,992 +0.11(+2.09%)
Jun 24, 2021 4.880 5.300 4.810 5.270 230,878 +0.37(+7.55%)
Jun 23, 2021 4.630 4.965 4.630 4.900 181,350 +0.27(+5.83%)
Jun 22, 2021 4.760 4.805 4.600 4.630 163,021 -0.09(-1.91%)
Jun 21, 2021 4.920 5.030 4.720 4.720 163,455 -0.16(-3.28%)
Jun 18, 2021 4.820 5.000 4.730 4.880 417,347 +0.01(+0.21%)
Jun 17, 2021 4.940 5.091 4.870 4.870 121,348 -0.06(-1.22%)
Jun 16, 2021 5.160 5.213 4.820 4.930 170,175 -0.26(-5.01%)
Jun 15, 2021 5.230 5.310 5.090 5.190 147,729 -0.05(-0.95%)
Jun 14, 2021 5.440 5.456 5.210 5.240 86,885 -0.23(-4.20%)
Jun 11, 2021 5.630 5.630 5.290 5.470 105,518 -0.10(-1.80%)
Jun 10, 2021 5.190 5.592 5.190 5.570 167,257 +0.45(+8.79%)
Jun 09, 2021 5.060 5.245 5.035 5.120 101,255 +0.08(+1.59%)
Jun 08, 2021 5.200 5.358 5.000 5.040 140,797 -0.14(-2.70%)
Jun 07, 2021 5.630 5.630 5.110 5.180 343,514 -0.47(-8.32%)
Jun 04, 2021 5.110 5.850 5.055 5.650 329,863 +0.56(+11.00%)
Jun 03, 2021 5.000 5.090 4.920 5.090 136,110 +0.09(+1.80%)
Jun 02, 2021 4.930 5.180 4.900 5.000 165,577 +0.07(+1.42%)
Jun 01, 2021 4.890 5.010 4.810 4.930 116,231 +0.10(+2.07%)
May 28, 2021 4.730 4.896 4.661 4.830 85,825 +0.19(+4.09%)
May 27, 2021 4.750 4.770 4.520 4.640 140,559 -0.07(-1.49%)
May 26, 2021 4.600 4.750 4.480 4.710 220,704 +0.11(+2.39%)
May 25, 2021 4.900 4.900 4.550 4.600 155,606 -0.23(-4.76%)
May 24, 2021 5.210 5.240 4.795 4.830 137,078 -0.34(-6.58%)
May 21, 2021 5.040 5.240 4.876 5.170 300,229 +0.20(+4.02%)
May 20, 2021 4.860 5.000 4.770 4.970 222,687 +0.13(+2.69%)
May 19, 2021 4.670 4.890 4.600 4.840 93,771 +0.01(+0.21%)
May 18, 2021 4.880 5.010 4.800 4.830 105,584 -0.03(-0.62%)
May 17, 2021 4.970 5.070 4.800 4.860 151,622 -0.20(-3.95%)
May 14, 2021 4.480 5.110 4.420 5.060 286,387 +0.65(+14.74%)
May 13, 2021 4.250 4.620 4.140 4.410 470,249 +0.22(+5.25%)
May 12, 2021 4.500 4.630 4.160 4.190 495,211 -0.34(-7.51%)
May 11, 2021 4.700 4.740 4.470 4.530 522,882 -0.38(-7.74%)
May 10, 2021 5.520 5.570 4.810 4.910 801,026 -0.75(-13.25%)
May 07, 2021 5.510 5.910 4.910 5.660 15,059,162 +1.11(+24.40%)
May 06, 2021 5.710 6.470 4.410 4.550 3,028,088 +0.07(+1.56%)
May 05, 2021 4.540 4.660 4.420 4.480 147,667 -0.08(-1.75%)
May 04, 2021 4.610 4.650 4.450 4.560 106,178 -0.06(-1.30%)
May 03, 2021 4.690 4.800 4.560 4.620 82,008 -0.07(-1.49%)
Apr 30, 2021 4.660 5.020 4.610 4.690 132,900 -0.02(-0.42%)
Apr 29, 2021 4.920 5.050 4.660 4.710 90,702 -0.15(-3.09%)
Apr 28, 2021 4.960 5.050 4.820 4.860 114,283 -0.06(-1.22%)
Apr 27, 2021 5.110 5.140 4.820 4.920 189,082 -0.14(-2.77%)
Apr 26, 2021 5.170 5.360 5.010 5.060 140,916 -0.11(-2.13%)
Apr 23, 2021 5.060 5.260 5.040 5.170 91,200 +0.13(+2.58%)
Apr 22, 2021 5.270 5.350 5.030 5.040 88,300 -0.17(-3.26%)
Apr 21, 2021 5.030 5.280 5.030 5.210 80,688 +0.14(+2.76%)
Apr 20, 2021 5.090 5.200 5.010 5.070 68,210 +0.02(+0.40%)
Apr 19, 2021 5.180 5.300 5.010 5.050 113,753 -0.09(-1.75%)
Apr 16, 2021 5.260 5.260 5.020 5.140 78,300 -0.06(-1.15%)
Apr 15, 2021 5.320 5.500 5.160 5.200 63,403 -0.08(-1.52%)
Apr 14, 2021 5.300 5.549 5.204 5.280 45,546 -0.06(-1.12%)
Apr 13, 2021 5.230 5.470 5.150 5.340 95,968 +0.12(+2.30%)
Apr 12, 2021 5.350 5.360 5.150 5.220 77,881 -0.11(-2.06%)
Apr 09, 2021 5.420 5.420 5.260 5.330 89,900 -0.15(-2.74%)
Apr 08, 2021 5.370 5.500 5.290 5.480 74,245 +0.12(+2.24%)
Apr 07, 2021 5.570 5.700 5.300 5.360 78,329 -0.21(-3.77%)
Apr 06, 2021 5.880 5.970 5.540 5.570 65,176 -0.31(-5.27%)
Apr 05, 2021 5.830 6.070 5.630 5.880 108,714 +0.10(+1.73%)
Apr 01, 2021 5.790 6.040 5.710 5.780 58,100 +0.05(+0.87%)
Mar 31, 2021 5.560 5.790 5.520 5.730 99,281 +0.18(+3.24%)
Mar 30, 2021 5.530 5.690 5.300 5.550 146,699 +0.07(+1.28%)
Mar 29, 2021 5.580 5.930 5.450 5.480 171,514 -0.09(-1.62%)
Mar 26, 2021 5.720 5.800 5.450 5.570 140,600 -0.07(-1.24%)
Mar 25, 2021 6.000 6.060 5.450 5.640 338,120 -0.41(-6.78%)
Mar 24, 2021 6.630 6.630 6.050 6.050 164,430 -0.47(-7.21%)
Mar 23, 2021 6.980 7.080 6.470 6.520 146,614 -0.56(-7.91%)
Mar 22, 2021 7.130 7.280 6.780 7.080 163,072 +0.02(+0.28%)
Mar 19, 2021 7.060 7.190 6.970 7.060 240,400 +0.01(+0.14%)
Mar 18, 2021 7.740 7.770 7.000 7.050 287,219 -0.81(-10.31%)
Mar 17, 2021 7.930 7.930 7.560 7.860 113,842 -0.13(-1.63%)
Mar 16, 2021 7.840 8.060 7.520 7.990 123,340 +0.10(+1.27%)
Mar 15, 2021 8.100 8.150 7.680 7.890 162,847 -0.19(-2.35%)
Mar 12, 2021 7.990 8.300 7.750 8.080 238,000 +0.10(+1.25%)
Mar 11, 2021 7.760 8.190 7.730 7.980 344,781 +0.30(+3.91%)
Mar 10, 2021 7.730 7.910 7.570 7.680 211,370 +0.17(+2.26%)
Mar 09, 2021 7.500 8.180 7.390 7.510 561,580 +0.25(+3.44%)
Mar 08, 2021 7.230 7.600 7.040 7.260 167,901 +0.09(+1.26%)
Mar 05, 2021 7.050 7.230 6.800 7.170 150,900 +0.13(+1.85%)
Mar 04, 2021 7.050 7.350 6.980 7.040 162,102 -0.11(-1.54%)
Mar 03, 2021 7.000 7.210 6.890 7.150 73,085 +0.08(+1.13%)
Mar 02, 2021 7.010 7.250 7.000 7.070 46,641 +0.02(+0.28%)
Mar 01, 2021 6.800 7.190 6.800 7.050 104,214 +0.36(+5.38%)
Feb 26, 2021 7.000 7.020 6.650 6.690 170,900 -0.20(-2.90%)
Feb 25, 2021 7.100 7.190 6.850 6.890 91,787 -0.21(-2.96%)
Feb 24, 2021 7.000 7.280 6.980 7.100 87,165 +0.10(+1.43%)
Feb 23, 2021 6.860 7.180 6.650 7.000 178,283 +0.15(+2.19%)
Feb 22, 2021 7.000 7.320 6.850 6.850 156,239 -0.11(-1.58%)
Feb 19, 2021 7.290 7.290 6.860 6.960 125,200 -0.13(-1.83%)
Feb 18, 2021 7.020 7.250 6.550 7.090 237,099 +0.07(+1.00%)
Feb 17, 2021 7.000 7.210 6.860 7.020 228,076 +0.02(+0.29%)
Feb 16, 2021 7.390 7.980 6.990 7.000 514,163 +0.41(+6.22%)
Feb 12, 2021 6.620 6.710 6.500 6.590 100,000 -0.07(-1.05%)
Feb 11, 2021 6.770 6.900 6.570 6.660 84,237 -0.07(-1.04%)
Feb 10, 2021 6.830 7.260 6.710 6.730 94,428 -0.12(-1.75%)
Feb 09, 2021 7.040 7.100 6.660 6.850 76,199 -0.12(-1.72%)
Feb 08, 2021 6.920 7.230 6.900 6.970 142,009 +0.07(+1.01%)
Feb 05, 2021 7.120 7.290 6.800 6.900 85,600 -0.22(-3.09%)
Feb 04, 2021 6.970 7.350 6.880 7.120 104,113 +0.16(+2.30%)
Feb 03, 2021 6.770 6.990 6.710 6.960 88,053 +0.13(+1.90%)
Feb 02, 2021 6.890 6.910 6.630 6.830 90,881 +0.03(+0.44%)
Feb 01, 2021 6.500 6.960 6.440 6.800 91,109 +0.29(+4.45%)
Jan 29, 2021 6.380 6.580 6.020 6.510 151,600 +0.26(+4.16%)
Jan 28, 2021 6.320 6.680 6.200 6.250 134,845 -0.29(-4.43%)
Jan 27, 2021 7.170 7.250 6.280 6.540 233,820 -0.15(-2.24%)
Jan 26, 2021 6.700 7.000 6.310 6.690 218,831 -0.03(-0.45%)
Jan 25, 2021 6.430 6.780 6.200 6.720 127,755 +0.36(+5.66%)
Jan 22, 2021 6.330 6.580 6.030 6.360 96,700 +0.03(+0.47%)
Jan 21, 2021 5.500 6.900 5.500 6.330 339,318 +0.92(+17.01%)
Jan 20, 2021 6.010 6.350 5.260 5.410 490,950 -0.50(-8.46%)
Jan 19, 2021 5.300 8.000 5.300 5.910 1,773,391 +0.72(+13.87%)
Jan 15, 2021 5.100 5.300 5.030 5.190 39,700 +0.07(+1.37%)
Jan 14, 2021 5.170 5.231 4.950 5.120 81,473 -0.02(-0.39%)
Jan 13, 2021 5.160 5.250 5.080 5.140 186,692 -0.04(-0.77%)
Jan 12, 2021 5.090 5.378 5.050 5.180 68,381 +0.08(+1.57%)
Jan 11, 2021 4.870 5.170 4.820 5.100 60,704 +0.17(+3.45%)
Jan 08, 2021 4.870 5.230 4.690 4.930 69,500 +0.04(+0.82%)
Jan 07, 2021 5.030 5.105 4.780 4.890 107,714 -0.11(-2.20%)
Jan 06, 2021 5.000 5.270 4.970 5.000 68,221 +0.08(+1.63%)
Jan 05, 2021 4.800 5.110 4.685 4.920 59,083 +0.15(+3.14%)
Jan 04, 2021 4.510 5.040 4.410 4.770 108,208 +0.27(+6.00%)
Dec 31, 2020 4.500 4.500 4.500 116,964 -0.05(-1.10%)
Dec 30, 2020 4.730 4.730 4.450 4.550 116,964 -0.18(-3.81%)
Dec 29, 2020 4.820 4.860 4.660 4.730 48,057 +0.00(+0.00%)
Dec 28, 2020 4.850 4.850 4.660 4.730 30,594 -0.12(-2.47%)
Dec 24, 2020 4.810 4.940 4.800 4.850 15,400 +0.00(+0.00%)
Dec 23, 2020 4.810 4.970 4.750 4.850 87,044 +0.13(+2.75%)
Dec 22, 2020 4.620 4.980 4.620 4.720 110,048 +0.12(+2.61%)
Dec 21, 2020 4.490 4.700 4.430 4.600 53,448 +0.10(+2.22%)
Dec 18, 2020 4.650 4.780 4.500 4.500 213,400 -0.21(-4.46%)
Dec 17, 2020 4.650 4.840 4.460 4.710 154,008 +0.11(+2.39%)
Dec 16, 2020 4.740 4.850 4.600 4.600 40,437 -0.16(-3.36%)
Dec 15, 2020 4.790 4.970 4.620 4.760 29,096 +0.04(+0.85%)
Dec 14, 2020 4.880 5.170 4.680 4.720 66,189 -0.16(-3.28%)
Dec 11, 2020 4.490 4.990 4.490 4.880 66,200 +0.40(+8.93%)
Dec 10, 2020 4.370 4.590 4.370 4.480 33,148 +0.04(+0.90%)
Dec 09, 2020 4.590 4.700 4.320 4.440 148,066 -0.12(-2.63%)
Dec 08, 2020 4.400 4.600 4.310 4.560 65,052 +0.13(+2.93%)
Dec 07, 2020 4.560 4.580 4.410 4.430 57,846 -0.14(-3.06%)
Dec 04, 2020 4.510 4.650 4.440 4.570 40,600 +0.09(+2.01%)
Dec 03, 2020 4.460 4.600 4.430 4.480 37,064 +0.08(+1.82%)
Dec 02, 2020 4.570 4.630 4.400 4.400 23,472 -0.22(-4.76%)
Dec 01, 2020 4.870 4.940 4.570 4.620 41,397 -0.24(-4.94%)
Nov 30, 2020 4.950 4.950 4.790 4.860 33,368 -0.09(-1.82%)
Nov 27, 2020 4.935 4.990 4.884 4.950 13,000 +0.09(+1.85%)
Nov 25, 2020 4.830 4.980 4.700 4.860 17,000 -0.04(-0.82%)
Nov 24, 2020 4.920 4.966 4.565 4.900 51,074 +0.13(+2.73%)
Nov 23, 2020 4.750 4.890 4.540 4.770 42,700 +0.04(+0.85%)
Nov 20, 2020 4.610 4.790 4.550 4.730 21,300 +0.03(+0.64%)
Nov 19, 2020 4.640 4.770 4.540 4.700 20,670 -0.03(-0.63%)
Nov 18, 2020 4.890 5.010 4.730 4.730 27,971 -0.22(-4.44%)
Nov 17, 2020 4.900 5.150 4.870 4.950 79,373 -0.06(-1.20%)
Nov 16, 2020 4.910 5.180 4.890 5.010 48,889 +0.15(+3.09%)
Nov 13, 2020 4.960 5.100 4.795 4.860 37,000 -0.02(-0.41%)
Nov 12, 2020 4.840 4.970 4.720 4.880 26,138 -0.03(-0.61%)
Nov 11, 2020 4.880 4.910 4.780 4.910 14,387 +0.03(+0.61%)
Nov 10, 2020 4.690 4.945 4.690 4.880 47,472 +0.26(+5.63%)
Nov 09, 2020 4.810 5.030 4.620 4.620 40,749 +0.13(+2.90%)
Nov 06, 2020 4.710 4.710 4.490 4.490 22,500 -0.16(-3.44%)
Nov 05, 2020 4.720 4.760 4.300 4.650 20,360 -0.06(-1.27%)
Nov 04, 2020 4.680 4.760 4.643 4.710 5,893 -0.05(-1.05%)
Nov 03, 2020 4.660 4.770 4.590 4.760 32,052 +0.20(+4.39%)
Nov 02, 2020 4.590 4.640 4.480 4.560 17,829 +0.03(+0.66%)
Oct 30, 2020 4.650 4.650 4.480 4.530 16,300 -0.13(-2.79%)
Oct 29, 2020 4.460 4.700 4.360 4.660 30,540 +0.19(+4.25%)
Oct 28, 2020 4.600 4.640 4.450 4.470 49,061 -0.21(-4.49%)
Oct 27, 2020 4.875 4.875 4.680 4.680 23,178 -0.24(-4.88%)
Oct 26, 2020 5.000 5.050 4.830 4.920 21,280 -0.07(-1.40%)
Oct 23, 2020 4.960 5.050 4.960 4.990 12,000 +0.01(+0.20%)
Oct 22, 2020 5.000 5.130 4.940 4.980 33,075 -0.01(-0.20%)
Oct 21, 2020 5.040 5.040 4.810 4.990 27,863 -0.05(-0.99%)
Oct 20, 2020 5.060 5.060 4.950 5.040 17,278 +0.07(+1.41%)
Oct 19, 2020 4.990 5.230 4.940 4.970 16,871 +0.03(+0.61%)
Oct 16, 2020 5.140 5.270 4.840 4.940 243,600 -0.26(-5.00%)
Oct 15, 2020 5.190 5.250 5.050 5.200 11,880 -0.06(-1.14%)
Oct 14, 2020 5.470 5.470 5.230 5.260 17,932 -0.15(-2.77%)
Oct 13, 2020 5.470 5.470 5.240 5.410 21,606 -0.12(-2.17%)
Oct 12, 2020 5.600 5.600 5.450 5.530 15,177 -0.10(-1.78%)
Oct 09, 2020 5.330 5.820 5.240 5.630 74,700 +0.36(+6.83%)
Oct 08, 2020 5.170 5.360 5.105 5.270 25,725 +0.12(+2.33%)
Oct 07, 2020 5.120 5.150 5.070 5.150 21,795 +0.12(+2.39%)
Oct 06, 2020 5.220 5.410 5.030 5.030 26,324 -0.19(-3.64%)
Oct 05, 2020 5.030 5.400 5.030 5.220 64,514 +0.19(+3.78%)
Oct 02, 2020 4.920 5.090 4.810 5.030 58,600 +0.04(+0.80%)
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.