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
Orgenesis Inc
(NQ:
ORGS
)
0.4801
-0.0164 (-3.30%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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 (%)
Sep 29, 2023
0.6200
0.6497
0.6100
0.6200
16,981
+0.00(+0.00%)
Sep 28, 2023
0.6400
0.6684
0.6200
0.6200
43,103
+0.00(+0.00%)
Sep 27, 2023
0.6000
0.6530
0.6000
0.6200
11,373
+0.02(+3.33%)
Sep 26, 2023
0.6000
0.6203
0.6000
0.6000
14,471
-0.02(-3.23%)
Sep 25, 2023
0.6600
0.6400
0.6200
0.6200
10,096
-0.01(-1.59%)
Sep 22, 2023
0.6452
0.6778
0.5900
0.6300
74,914
+0.04(+6.38%)
Sep 21, 2023
0.6517
0.6780
0.5922
0.5922
198,539
+0.00(+0.37%)
Sep 20, 2023
0.6114
0.6400
0.5880
0.5900
70,075
-0.05(-7.81%)
Sep 19, 2023
0.6800
0.6822
0.6180
0.6400
36,148
-0.08(-10.99%)
Sep 18, 2023
0.6700
0.7400
0.6700
0.7190
32,281
+0.03(+4.20%)
Sep 15, 2023
0.6800
0.6915
0.6500
0.6900
84,189
-0.02(-2.56%)
Sep 14, 2023
0.6802
0.7232
0.6802
0.7081
22,026
-0.00(-0.42%)
Sep 13, 2023
0.6566
0.7261
0.6566
0.7111
68,545
+0.03(+3.80%)
Sep 12, 2023
0.7029
0.7345
0.6800
0.6851
26,745
-0.02(-2.53%)
Sep 11, 2023
0.7780
0.7850
0.6929
0.7029
71,295
-0.03(-3.71%)
Sep 08, 2023
0.6901
0.7600
0.6896
0.7300
35,948
+0.06(+9.12%)
Sep 07, 2023
0.7505
0.7505
0.6279
0.6690
59,998
-0.02(-3.04%)
Sep 06, 2023
0.7600
0.7600
0.6751
0.6900
33,001
-0.06(-7.88%)
Sep 05, 2023
0.5800
0.8399
0.5832
0.7490
368,026
+0.17(+29.14%)
Sep 01, 2023
0.5103
0.6266
0.5103
0.5800
131,709
+0.07(+13.93%)
Aug 31, 2023
0.5600
0.5979
0.5091
0.5091
343,781
-0.06(-10.29%)
Aug 30, 2023
0.5327
0.5890
0.5200
0.5675
138,912
+0.03(+6.55%)
Aug 29, 2023
0.5500
0.5888
0.5000
0.5326
167,144
-0.03(-4.72%)
Aug 28, 2023
0.4300
0.5850
0.4000
0.5590
456,521
+0.15(+36.34%)
Aug 25, 2023
0.4400
0.4562
0.3841
0.4100
434,467
-0.02(-5.53%)
Aug 24, 2023
0.5900
0.5900
0.4000
0.4340
926,104
-0.17(-27.67%)
Aug 23, 2023
0.7397
0.7397
0.5503
0.6000
351,490
-0.15(-19.89%)
Aug 22, 2023
0.8000
0.8486
0.7200
0.7490
60,522
-0.03(-3.35%)
Aug 21, 2023
0.8001
0.8010
0.7648
0.7750
61,155
-0.04(-5.44%)
Aug 18, 2023
0.8200
0.8603
0.8196
0.8196
37,165
+0.01(+0.81%)
Aug 17, 2023
0.8032
0.9468
0.7560
0.8130
150,160
-0.04(-4.35%)
Aug 16, 2023
0.8554
0.9260
0.8500
0.8500
128,384
-0.13(-13.62%)
Aug 15, 2023
1.020
1.020
0.9400
0.9840
70,049
-0.05(-4.47%)
Aug 14, 2023
1.150
1.150
1.000
1.030
74,364
-0.02(-1.90%)
Aug 11, 2023
0.9860
1.170
0.9303
1.050
412,799
+0.06(+6.49%)
Aug 10, 2023
1.040
1.040
0.9633
0.9860
12,506
+0.04(+3.78%)
Aug 09, 2023
0.9800
1.010
0.9474
0.9501
31,592
+0.01(+1.07%)
Aug 08, 2023
1.050
1.050
0.9400
0.9400
33,255
-0.06(-6.00%)
Aug 07, 2023
1.040
1.040
0.9980
1.000
34,151
-0.06(-5.66%)
Aug 04, 2023
1.080
1.080
1.030
1.060
3,965
+0.00(+0.00%)
Aug 03, 2023
1.080
1.090
1.040
1.060
6,373
-0.02(-1.85%)
Aug 02, 2023
1.050
1.080
1.030
1.080
14,847
-0.02(-1.82%)
Aug 01, 2023
1.100
1.120
1.080
1.100
8,296
+0.01(+0.92%)
Jul 31, 2023
1.100
1.130
1.080
1.090
18,174
+0.03(+2.83%)
Jul 28, 2023
1.100
1.111
1.050
1.060
18,361
-0.04(-3.64%)
Jul 27, 2023
1.040
1.130
1.039
1.100
59,231
+0.06(+5.77%)
Jul 26, 2023
1.050
1.120
0.9900
1.040
59,669
-0.01(-0.95%)
Jul 25, 2023
1.050
1.072
1.050
1.050
20,421
+0.00(+0.00%)
Jul 24, 2023
1.080
1.110
1.050
1.050
26,079
-0.04(-3.67%)
Jul 21, 2023
1.110
1.129
1.030
1.090
61,683
-0.04(-3.54%)
Jul 20, 2023
1.190
1.190
1.100
1.130
53,430
-0.06(-5.04%)
Jul 19, 2023
1.290
1.290
1.190
1.190
54,676
-0.07(-5.56%)
Jul 18, 2023
1.260
1.270
1.250
1.260
14,624
+0.01(+0.80%)
Jul 17, 2023
1.310
1.310
1.250
1.250
29,815
-0.05(-3.85%)
Jul 14, 2023
1.310
1.310
1.290
1.300
15,633
-0.01(-0.76%)
Jul 13, 2023
1.290
1.330
1.280
1.310
26,053
+0.01(+0.77%)
Jul 12, 2023
1.295
1.320
1.273
1.300
7,357
+0.01(+0.78%)
Jul 11, 2023
1.340
1.340
1.270
1.290
49,450
-0.02(-1.53%)
Jul 10, 2023
1.360
1.365
1.310
1.310
27,596
-0.07(-5.07%)
Jul 07, 2023
1.350
1.380
1.340
1.380
11,339
+0.02(+1.47%)
Jul 06, 2023
1.380
1.380
1.320
1.360
14,458
-0.03(-2.16%)
Jul 05, 2023
1.420
1.420
1.390
1.390
3,927
-0.01(-0.36%)
Jul 03, 2023
1.460
1.460
1.390
1.395
24,075
+0.01(+0.36%)
Jun 30, 2023
1.470
1.500
1.340
1.390
54,422
-0.05(-3.47%)
Jun 29, 2023
1.360
1.490
1.360
1.440
68,859
+0.11(+8.27%)
Jun 28, 2023
1.250
1.380
1.250
1.330
30,726
+0.05(+3.91%)
Jun 27, 2023
1.300
1.320
1.260
1.280
8,760
+0.00(+0.00%)
Jun 26, 2023
1.310
1.320
1.265
1.280
57,038
+0.05(+4.07%)
Jun 23, 2023
1.290
1.300
1.220
1.230
32,890
-0.04(-3.15%)
Jun 22, 2023
1.260
1.320
1.250
1.270
49,241
+0.01(+0.79%)
Jun 21, 2023
1.300
1.300
1.260
1.260
7,894
-0.06(-4.55%)
Jun 20, 2023
1.250
1.350
1.250
1.320
22,345
+0.03(+2.33%)
Jun 16, 2023
1.320
1.360
1.290
1.290
20,823
-0.01(-0.77%)
Jun 15, 2023
1.380
1.380
1.280
1.300
19,353
-0.03(-2.26%)
Jun 14, 2023
1.330
1.390
1.330
1.330
26,232
+0.00(+0.00%)
Jun 13, 2023
1.380
1.390
1.330
1.330
43,069
-0.02(-1.48%)
Jun 12, 2023
1.310
1.350
1.310
1.350
11,410
+0.04(+3.05%)
Jun 09, 2023
1.300
1.350
1.290
1.310
20,228
+0.01(+0.77%)
Jun 08, 2023
1.360
1.360
1.300
1.300
15,571
-0.06(-4.41%)
Jun 07, 2023
1.350
1.410
1.340
1.360
56,625
+0.04(+3.03%)
Jun 06, 2023
1.220
1.320
1.210
1.320
21,508
+0.10(+8.20%)
Jun 05, 2023
1.200
1.250
1.160
1.220
8,837
+0.04(+3.39%)
Jun 02, 2023
1.240
1.240
1.140
1.180
32,713
+0.04(+3.51%)
Jun 01, 2023
1.180
1.200
1.140
1.140
19,304
-0.05(-4.20%)
May 31, 2023
1.240
1.240
1.190
1.190
7,872
-0.03(-2.46%)
May 30, 2023
1.230
1.308
1.180
1.220
45,471
+0.00(+0.00%)
May 26, 2023
1.180
1.222
1.180
1.220
19,409
+0.04(+3.39%)
May 25, 2023
1.200
1.210
1.180
1.180
9,047
-0.02(-1.67%)
May 24, 2023
1.330
1.330
1.190
1.200
29,437
-0.03(-2.44%)
May 23, 2023
1.180
1.240
1.175
1.230
27,377
+0.09(+7.89%)
May 22, 2023
1.100
1.190
1.100
1.140
39,867
+0.01(+0.88%)
May 19, 2023
1.140
1.180
1.105
1.130
34,622
+0.01(+0.89%)
May 18, 2023
1.100
1.140
1.090
1.120
13,493
-0.03(-2.61%)
May 17, 2023
1.120
1.150
1.068
1.150
18,008
+0.07(+6.48%)
May 16, 2023
1.040
1.110
1.041
1.080
2,234
+0.01(+0.93%)
May 15, 2023
1.020
1.120
1.020
1.070
10,290
+0.02(+1.91%)
May 12, 2023
1.020
1.100
1.020
1.050
13,787
-0.03(-2.78%)
May 11, 2023
1.090
1.146
1.020
1.080
39,532
-0.00(-0.46%)
May 10, 2023
1.070
1.160
1.070
1.085
114,514
+0.01(+1.40%)
May 09, 2023
1.070
1.070
1.030
1.070
8,491
+0.01(+0.94%)
May 08, 2023
1.050
1.090
1.050
1.060
9,437
-0.02(-1.85%)
May 05, 2023
1.040
1.080
0.9801
1.080
92,097
+0.07(+6.93%)
May 04, 2023
1.040
1.070
0.9801
1.010
27,949
-0.05(-4.72%)
May 03, 2023
1.010
1.080
1.000
1.060
34,719
+0.03(+2.91%)
May 02, 2023
1.060
1.070
0.9862
1.030
74,554
-0.04(-3.74%)
May 01, 2023
1.070
1.110
1.063
1.070
23,974
-0.03(-2.73%)
Apr 28, 2023
1.140
1.141
1.100
1.100
2,433
-0.04(-3.51%)
Apr 27, 2023
1.155
1.155
1.100
1.140
6,555
+0.02(+2.24%)
Apr 26, 2023
1.110
1.187
1.105
1.115
38,333
+0.04(+4.21%)
Apr 25, 2023
1.080
1.130
1.070
1.070
25,081
-0.03(-2.73%)
Apr 24, 2023
1.110
1.130
1.081
1.100
17,381
-0.05(-4.35%)
Apr 21, 2023
1.050
1.150
1.050
1.150
10,620
+0.08(+7.48%)
Apr 20, 2023
1.050
1.120
1.050
1.070
58,654
-0.05(-4.46%)
Apr 19, 2023
1.140
1.160
1.090
1.120
42,404
-0.03(-2.61%)
Apr 18, 2023
1.130
1.170
1.090
1.150
51,585
+0.02(+1.77%)
Apr 17, 2023
1.183
1.183
1.110
1.130
43,630
-0.02(-1.74%)
Apr 14, 2023
1.140
1.176
1.110
1.150
31,611
-0.01(-1.09%)
Apr 13, 2023
1.120
1.200
1.110
1.163
20,750
+0.02(+1.99%)
Apr 12, 2023
1.170
1.225
1.130
1.140
19,575
-0.03(-2.73%)
Apr 11, 2023
1.200
1.220
1.170
1.172
31,364
-0.04(-3.14%)
Apr 10, 2023
1.130
1.230
1.110
1.210
55,029
+0.07(+6.14%)
Apr 06, 2023
1.190
1.210
1.110
1.140
67,071
-0.09(-7.21%)
Apr 05, 2023
1.180
1.270
1.150
1.229
61,420
+0.05(+4.12%)
Apr 04, 2023
1.220
1.300
1.163
1.180
87,022
-0.01(-0.84%)
Apr 03, 2023
1.180
1.190
1.100
1.190
66,480
+0.01(+0.85%)
Mar 31, 2023
1.230
1.300
1.180
1.180
98,042
-0.06(-4.84%)
Mar 30, 2023
1.280
1.305
1.230
1.240
76,005
+0.01(+0.81%)
Mar 29, 2023
1.350
1.350
1.220
1.230
51,983
-0.08(-6.11%)
Mar 28, 2023
1.380
1.395
1.300
1.310
40,136
-0.06(-4.38%)
Mar 27, 2023
1.410
1.450
1.313
1.370
55,527
-0.05(-3.52%)
Mar 24, 2023
1.420
1.445
1.360
1.420
42,931
+0.00(+0.00%)
Mar 23, 2023
1.370
1.490
1.370
1.420
49,710
+0.08(+5.97%)
Mar 22, 2023
1.450
1.450
1.330
1.340
52,866
-0.09(-6.29%)
Mar 21, 2023
1.560
1.580
1.410
1.430
147,946
+0.04(+2.88%)
Mar 20, 2023
1.540
1.600
1.310
1.390
82,171
-0.11(-7.33%)
Mar 17, 2023
1.280
1.540
1.280
1.500
289,549
+0.23(+18.11%)
Mar 16, 2023
1.210
1.288
1.200
1.270
41,495
+0.03(+2.42%)
Mar 15, 2023
1.200
1.240
1.160
1.240
127,269
-0.02(-1.59%)
Mar 14, 2023
1.260
1.320
1.250
1.260
57,926
-0.01(-0.79%)
Mar 13, 2023
1.250
1.330
1.210
1.270
79,998
+0.00(+0.00%)
Mar 10, 2023
1.330
1.370
1.250
1.270
21,304
-0.08(-5.93%)
Mar 09, 2023
1.400
1.420
1.350
1.350
17,887
-0.03(-2.17%)
Mar 08, 2023
1.430
1.450
1.380
1.380
9,220
-0.02(-1.43%)
Mar 07, 2023
1.500
1.500
1.400
1.400
18,566
-0.08(-5.41%)
Mar 06, 2023
1.510
1.550
1.450
1.480
31,928
-0.03(-1.99%)
Mar 03, 2023
1.380
1.510
1.360
1.510
64,586
+0.12(+8.63%)
Mar 02, 2023
1.430
1.435
1.380
1.390
32,912
-0.04(-2.80%)
Mar 01, 2023
1.440
1.460
1.420
1.430
59,742
-0.01(-0.69%)
Feb 28, 2023
1.550
1.590
1.420
1.440
44,251
-0.11(-7.10%)
Feb 27, 2023
1.460
1.680
1.430
1.550
338,935
+0.12(+8.39%)
Feb 24, 2023
1.400
1.490
1.370
1.430
298,375
+0.03(+2.14%)
Feb 23, 2023
2.110
2.110
1.380
1.400
1,382,056
-0.67(-32.37%)
Feb 22, 2023
2.160
2.164
2.070
2.070
14,202
-0.09(-4.17%)
Feb 21, 2023
2.200
2.220
2.140
2.160
6,500
-0.06(-2.70%)
Feb 17, 2023
2.210
2.250
2.170
2.220
40,329
+0.05(+2.30%)
Feb 16, 2023
2.070
2.290
2.070
2.170
12,452
+0.04(+1.64%)
Feb 15, 2023
2.040
2.160
2.040
2.135
14,581
+0.09(+4.66%)
Feb 14, 2023
2.070
2.190
2.040
2.040
7,421
-0.04(-1.92%)
Feb 13, 2023
2.270
2.270
2.080
2.080
7,221
-0.14(-6.31%)
Feb 10, 2023
2.230
2.313
2.166
2.220
39,218
-0.03(-1.33%)
Feb 09, 2023
2.310
2.330
2.180
2.250
17,841
+0.00(+0.00%)
Feb 08, 2023
2.160
2.330
2.080
2.250
25,626
+0.05(+2.27%)
Feb 07, 2023
2.020
2.260
2.020
2.200
67,963
+0.18(+8.91%)
Feb 06, 2023
2.120
2.160
2.020
2.020
15,218
-0.10(-4.72%)
Feb 03, 2023
2.170
2.211
2.090
2.120
28,002
-0.06(-2.75%)
Feb 02, 2023
2.020
2.240
2.020
2.180
31,291
+0.16(+7.92%)
Feb 01, 2023
2.210
2.290
2.020
2.020
99,191
-0.38(-15.83%)
Jan 31, 2023
2.260
2.410
2.230
2.400
33,441
+0.05(+2.13%)
Jan 30, 2023
2.420
2.440
2.350
2.350
11,261
-0.05(-2.08%)
Jan 27, 2023
2.386
2.440
2.300
2.400
23,751
-0.02(-0.83%)
Jan 26, 2023
2.510
2.520
2.376
2.420
5,369
-0.10(-3.97%)
Jan 25, 2023
2.470
2.520
2.410
2.520
26,024
+0.02(+0.80%)
Jan 24, 2023
2.530
2.540
2.430
2.500
9,889
-0.09(-3.30%)
Jan 23, 2023
2.520
2.590
2.520
2.585
8,338
+0.08(+3.00%)
Jan 20, 2023
2.490
2.530
2.365
2.510
33,616
+0.01(+0.40%)
Jan 19, 2023
2.470
2.600
2.421
2.500
39,519
+0.00(+0.00%)
Jan 18, 2023
2.550
2.640
2.450
2.500
95,668
-0.05(-1.96%)
Jan 17, 2023
2.350
2.550
2.350
2.550
55,674
+0.17(+7.14%)
Jan 13, 2023
2.460
2.480
2.370
2.380
21,419
-0.09(-3.64%)
Jan 12, 2023
2.310
2.470
2.310
2.470
48,671
+0.14(+6.01%)
Jan 11, 2023
2.330
2.340
2.228
2.330
29,302
+0.08(+3.56%)
Jan 10, 2023
2.280
2.280
2.190
2.250
20,110
+0.01(+0.45%)
Jan 09, 2023
2.230
2.340
2.150
2.240
92,774
+0.04(+1.82%)
Jan 06, 2023
2.180
2.200
2.140
2.200
21,514
+0.06(+2.80%)
Jan 05, 2023
2.190
2.190
2.080
2.140
30,426
-0.03(-1.38%)
Jan 04, 2023
1.940
2.200
1.900
2.170
52,631
+0.21(+10.72%)
Jan 03, 2023
1.940
1.990
1.850
1.960
21,962
+0.01(+0.51%)
Dec 30, 2022
1.900
1.950
1.790
1.950
16,491
+0.03(+1.56%)
Dec 29, 2022
1.800
1.950
1.750
1.920
41,318
+0.10(+5.36%)
Dec 28, 2022
1.880
1.909
1.821
1.822
9,586
-0.08(-4.08%)
Dec 27, 2022
1.850
1.930
1.800
1.900
16,569
+0.04(+2.15%)
Dec 23, 2022
1.870
1.880
1.830
1.860
14,822
-0.05(-2.62%)
Dec 22, 2022
1.860
1.910
1.860
1.910
8,093
-0.01(-0.52%)
Dec 21, 2022
1.990
1.990
1.830
1.920
37,536
-0.03(-1.54%)
Dec 20, 2022
1.900
1.970
1.873
1.950
23,811
-0.02(-1.02%)
Dec 19, 2022
2.060
2.060
1.920
1.970
20,240
-0.09(-4.37%)
Dec 16, 2022
2.040
2.148
2.000
2.060
28,732
+0.02(+0.98%)
Dec 15, 2022
1.990
2.100
1.980
2.040
16,551
+0.03(+1.49%)
Dec 14, 2022
2.170
2.190
1.950
2.010
57,208
-0.18(-8.22%)
Dec 13, 2022
2.160
2.220
2.100
2.190
38,381
+0.05(+2.34%)
Dec 12, 2022
2.070
2.160
2.070
2.140
37,129
+0.07(+3.38%)
Dec 09, 2022
2.000
2.080
1.983
2.070
30,293
+0.07(+3.50%)
Dec 08, 2022
1.890
2.036
1.850
2.000
41,503
+0.13(+7.01%)
Dec 07, 2022
1.919
1.919
1.860
1.869
9,695
-0.05(-2.66%)
Dec 06, 2022
1.929
1.940
1.900
1.920
7,913
-0.02(-1.03%)
Dec 05, 2022
1.990
2.000
1.910
1.940
14,754
-0.06(-3.00%)
Dec 02, 2022
2.000
2.060
1.989
2.000
20,672
+0.01(+0.50%)
Dec 01, 2022
1.960
2.005
1.960
1.990
14,564
-0.01(-0.50%)
Nov 30, 2022
2.050
2.050
1.860
2.000
295,872
+0.00(+0.00%)
Nov 29, 2022
2.180
2.180
1.990
2.000
10,823
-0.09(-4.31%)
Nov 28, 2022
2.140
2.170
2.040
2.090
30,565
-0.12(-5.43%)
Nov 25, 2022
2.160
2.210
2.070
2.210
11,652
+0.15(+7.28%)
Nov 23, 2022
2.040
2.070
1.980
2.060
22,320
+0.01(+0.49%)
Nov 22, 2022
2.020
2.060
2.020
2.050
19,889
-0.02(-0.97%)
Nov 21, 2022
2.080
2.090
2.020
2.070
28,824
-0.03(-1.43%)
Nov 18, 2022
2.150
2.160
1.956
2.100
22,909
-0.06(-2.78%)
Nov 17, 2022
2.240
2.240
2.000
2.160
34,572
-0.08(-3.57%)
Nov 16, 2022
2.190
2.290
2.150
2.240
82,311
+0.08(+3.70%)
Nov 15, 2022
2.060
2.200
1.920
2.160
52,888
+0.18(+9.09%)
Nov 14, 2022
1.880
2.030
1.720
1.980
105,992
+0.08(+4.21%)
Nov 11, 2022
1.450
1.920
1.420
1.900
208,989
+0.47(+32.87%)
Nov 10, 2022
1.420
1.440
1.360
1.430
32,674
+0.01(+0.70%)
Nov 09, 2022
1.320
1.450
1.220
1.420
119,380
+0.01(+0.71%)
Nov 08, 2022
1.210
1.460
1.130
1.410
358,938
+0.14(+11.02%)
Nov 07, 2022
1.600
1.600
1.180
1.270
4,388,263
-0.12(-8.63%)
Nov 04, 2022
1.380
1.430
1.380
1.390
6,522
+0.03(+2.21%)
Nov 03, 2022
1.470
1.470
1.360
1.360
16,183
-0.06(-4.23%)
Nov 02, 2022
1.370
1.430
1.370
1.420
20,340
+0.05(+3.65%)
Nov 01, 2022
1.340
1.390
1.340
1.370
13,878
+0.03(+2.24%)
Oct 31, 2022
1.280
1.360
1.280
1.340
12,320
+0.06(+4.69%)
Oct 28, 2022
1.290
1.320
1.260
1.280
5,173
-0.03(-2.29%)
Oct 27, 2022
1.410
1.410
1.270
1.310
26,111
-0.06(-4.38%)
Oct 26, 2022
1.450
1.460
1.370
1.370
8,916
+0.07(+5.38%)
Oct 25, 2022
1.260
1.380
1.240
1.300
64,165
+0.07(+5.69%)
Oct 24, 2022
1.290
1.315
1.230
1.230
35,638
-0.05(-3.91%)
Oct 21, 2022
1.250
1.290
1.250
1.280
2,940
-0.01(-0.78%)
Oct 20, 2022
1.300
1.330
1.290
1.290
37,466
+0.01(+0.78%)
Oct 19, 2022
1.272
1.300
1.272
1.280
11,028
+0.00(+0.00%)
Oct 18, 2022
1.310
1.320
1.280
1.280
67,632
+0.01(+0.79%)
Oct 17, 2022
1.210
1.350
1.200
1.270
68,585
+0.00(+0.00%)
Oct 14, 2022
1.290
1.330
1.270
1.270
12,379
-0.01(-0.78%)
Oct 13, 2022
1.330
1.350
1.280
1.280
15,866
-0.04(-3.03%)
Oct 12, 2022
1.320
1.326
1.300
1.320
31,171
-0.02(-1.49%)
Oct 11, 2022
1.320
1.390
1.310
1.340
9,472
-0.05(-3.60%)
Oct 10, 2022
1.310
1.400
1.310
1.390
7,539
+0.07(+5.30%)
Oct 07, 2022
1.360
1.410
1.310
1.320
3,688
-0.04(-2.94%)
Oct 06, 2022
1.420
1.420
1.360
1.360
10,547
-0.05(-3.55%)
Oct 05, 2022
1.420
1.480
1.380
1.410
53,622
-0.02(-1.40%)
Oct 04, 2022
1.420
1.480
1.400
1.430
27,649
+0.03(+2.14%)
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.