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 )

0.5480 -0.0042 (-0.76%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
Apr 30, 2019 4.450 4.730 4.400 4.690 36,137 +0.26(+5.87%)
Apr 29, 2019 4.550 4.550 4.400 4.430 8,975 -0.07(-1.56%)
Apr 26, 2019 4.590 4.649 4.400 4.500 17,900 -0.11(-2.39%)
Apr 25, 2019 4.550 4.685 4.517 4.610 3,768 +0.06(+1.32%)
Apr 24, 2019 4.610 4.680 4.540 4.550 13,656 -0.08(-1.73%)
Apr 23, 2019 4.790 4.790 4.600 4.630 43,716 -0.17(-3.54%)
Apr 22, 2019 4.730 4.800 4.710 4.800 8,367 +0.07(+1.48%)
Apr 18, 2019 4.730 4.755 4.710 4.730 15,500 +0.00(+0.00%)
Apr 17, 2019 4.810 4.810 4.720 4.730 3,837 -0.11(-2.27%)
Apr 16, 2019 4.900 4.920 4.710 4.840 41,760 +0.02(+0.41%)
Apr 15, 2019 4.920 5.030 4.750 4.820 21,143 -0.23(-4.55%)
Apr 12, 2019 4.900 5.340 4.760 5.050 100,300 +0.15(+3.06%)
Apr 11, 2019 4.900 4.900 4.690 4.900 32,473 +0.02(+0.41%)
Apr 10, 2019 4.860 4.880 4.685 4.880 25,867 +0.01(+0.21%)
Apr 09, 2019 4.900 4.900 4.695 4.870 19,296 -0.04(-0.81%)
Apr 08, 2019 4.990 5.004 4.850 4.910 9,987 -0.09(-1.80%)
Apr 05, 2019 4.960 5.020 4.834 5.000 43,900 +0.00(+0.00%)
Apr 04, 2019 5.150 5.260 4.700 5.000 177,823 -0.15(-2.91%)
Apr 03, 2019 5.170 5.250 5.050 5.150 72,247 -0.05(-0.96%)
Apr 02, 2019 5.200 5.200 5.111 5.200 15,698 +0.00(+0.00%)
Apr 01, 2019 5.230 5.230 5.133 5.200 68,058 -0.13(-2.44%)
Mar 29, 2019 5.600 5.600 5.180 5.330 61,000 -0.25(-4.48%)
Mar 28, 2019 5.350 5.670 5.350 5.580 10,414 -0.02(-0.36%)
Mar 27, 2019 5.600 5.650 5.560 5.600 22,599 +0.01(+0.18%)
Mar 26, 2019 5.440 5.590 5.296 5.590 109,702 +0.16(+2.95%)
Mar 25, 2019 5.010 5.928 5.000 5.430 201,709 +0.43(+8.60%)
Mar 22, 2019 5.110 5.110 4.900 5.000 32,200 -0.10(-1.96%)
Mar 21, 2019 5.040 5.300 5.040 5.100 106,767 +0.02(+0.39%)
Mar 20, 2019 4.940 5.130 4.880 5.080 33,657 +0.14(+2.83%)
Mar 19, 2019 5.010 5.050 4.904 4.940 35,721 -0.01(-0.20%)
Mar 18, 2019 5.040 5.040 4.915 4.950 25,107 -0.10(-1.98%)
Mar 15, 2019 5.010 5.095 4.890 5.050 29,500 +0.05(+1.00%)
Mar 14, 2019 5.030 5.140 4.880 5.000 30,355 -0.01(-0.20%)
Mar 13, 2019 5.000 5.170 4.980 5.010 47,966 -0.02(-0.40%)
Mar 12, 2019 4.960 5.110 4.960 5.030 32,395 -0.12(-2.33%)
Mar 11, 2019 5.075 5.170 5.037 5.150 22,328 +0.08(+1.58%)
Mar 08, 2019 5.150 5.180 5.070 5.070 22,900 -0.08(-1.55%)
Mar 07, 2019 4.994 5.150 4.994 5.150 6,155 +0.07(+1.38%)
Mar 06, 2019 5.090 5.120 5.020 5.080 7,377 -0.07(-1.36%)
Mar 05, 2019 5.190 5.200 5.020 5.150 9,175 -0.01(-0.19%)
Mar 04, 2019 5.120 5.160 4.880 5.160 19,831 +0.14(+2.79%)
Mar 01, 2019 5.000 5.160 5.000 5.020 8,800 -0.13(-2.52%)
Feb 28, 2019 5.150 5.200 5.120 5.150 18,007 +0.00(+0.00%)
Feb 27, 2019 5.060 5.180 5.000 5.150 7,395 +0.06(+1.18%)
Feb 26, 2019 5.150 5.190 5.045 5.090 15,115 -0.11(-2.12%)
Feb 25, 2019 5.150 5.200 4.990 5.200 22,625 +0.00(+0.00%)
Feb 22, 2019 5.010 5.200 5.010 5.200 10,000 +0.00(+0.00%)
Feb 21, 2019 5.170 5.200 5.104 5.200 15,513 +0.04(+0.78%)
Feb 20, 2019 5.180 5.300 5.120 5.160 26,775 +0.06(+1.18%)
Feb 19, 2019 4.900 5.300 4.900 5.100 80,863 +0.20(+4.08%)
Feb 15, 2019 4.890 4.960 4.770 4.900 17,200 +0.09(+1.87%)
Feb 14, 2019 4.800 5.000 4.800 4.810 47,623 -0.06(-1.23%)
Feb 13, 2019 4.770 4.930 4.770 4.870 19,558 +0.09(+1.88%)
Feb 12, 2019 4.950 4.950 4.750 4.780 42,470 -0.02(-0.42%)
Feb 11, 2019 5.150 5.150 4.760 4.800 31,662 -0.15(-3.03%)
Feb 08, 2019 5.040 5.050 4.880 4.950 28,900 -0.04(-0.80%)
Feb 07, 2019 5.050 5.050 4.710 4.990 30,140 +0.04(+0.71%)
Feb 06, 2019 5.070 5.070 4.900 4.955 39,090 -0.10(-2.08%)
Feb 05, 2019 4.950 5.075 4.700 5.060 53,140 +0.12(+2.43%)
Feb 04, 2019 4.500 5.460 4.350 4.940 87,468 +0.48(+10.76%)
Feb 01, 2019 4.480 4.480 4.260 4.460 40,200 +0.14(+3.24%)
Jan 31, 2019 4.490 4.490 4.250 4.320 36,544 -0.07(-1.59%)
Jan 30, 2019 4.400 4.590 4.148 4.390 29,138 +0.06(+1.39%)
Jan 29, 2019 4.360 4.450 4.250 4.330 34,205 +0.05(+1.17%)
Jan 28, 2019 4.530 4.530 4.060 4.280 21,803 -0.21(-4.68%)
Jan 25, 2019 4.680 4.715 4.435 4.490 23,700 -0.21(-4.47%)
Jan 24, 2019 4.740 4.740 4.400 4.700 18,095 -0.04(-0.84%)
Jan 23, 2019 4.870 4.890 4.620 4.740 20,449 -0.26(-5.20%)
Jan 22, 2019 5.100 5.180 4.925 5.000 12,935 -0.16(-3.10%)
Jan 18, 2019 5.090 5.170 5.060 5.160 6,600 +0.03(+0.58%)
Jan 17, 2019 5.120 5.300 5.120 5.130 4,852 +0.00(+0.00%)
Jan 16, 2019 5.070 5.190 5.000 5.130 19,136 +0.10(+1.99%)
Jan 15, 2019 4.870 5.030 4.870 5.030 7,073 +0.16(+3.29%)
Jan 14, 2019 4.850 4.980 4.840 4.870 13,339 -0.06(-1.22%)
Jan 11, 2019 4.930 5.000 4.850 4.930 3,000 -0.07(-1.40%)
Jan 10, 2019 4.910 5.000 4.830 5.000 2,195 +0.01(+0.20%)
Jan 09, 2019 5.000 5.000 4.840 4.990 8,633 -0.09(-1.77%)
Jan 08, 2019 5.070 5.080 4.810 5.080 15,700 +0.05(+0.99%)
Jan 07, 2019 4.940 5.080 4.870 5.030 4,607 +0.09(+1.82%)
Jan 04, 2019 4.640 4.950 4.630 4.940 16,000 +0.28(+6.01%)
Jan 03, 2019 4.950 5.010 4.610 4.660 21,830 -0.33(-6.61%)
Jan 02, 2019 4.420 5.100 4.420 4.990 35,536 +0.31(+6.62%)
Dec 31, 2018 4.750 5.050 4.470 4.680 33,600 +0.08(+1.74%)
Dec 28, 2018 4.480 5.100 4.480 4.600 58,400 +0.13(+2.91%)
Dec 27, 2018 5.000 5.070 4.301 4.470 79,489 +0.08(+1.82%)
Dec 26, 2018 3.970 5.080 3.970 4.390 91,954 +0.51(+13.14%)
Dec 24, 2018 4.370 4.370 3.870 3.880 56,200 -0.56(-12.61%)
Dec 21, 2018 4.760 4.800 4.070 4.440 99,700 -0.36(-7.50%)
Dec 20, 2018 4.850 5.340 4.700 4.800 42,691 +0.04(+0.84%)
Dec 19, 2018 4.970 5.250 4.740 4.760 47,073 +0.00(+0.00%)
Dec 18, 2018 4.750 5.110 4.750 4.760 41,734 -0.04(-0.83%)
Dec 17, 2018 4.810 4.990 4.800 4.800 16,465 -0.08(-1.64%)
Dec 14, 2018 4.980 5.190 4.750 4.880 31,600 -0.10(-2.01%)
Dec 13, 2018 5.100 5.400 4.760 4.980 66,846 -0.19(-3.68%)
Dec 12, 2018 5.100 5.569 5.100 5.170 29,820 +0.02(+0.39%)
Dec 11, 2018 5.350 5.350 5.105 5.150 83,631 -0.26(-4.81%)
Dec 10, 2018 5.510 5.700 5.320 5.410 29,312 -0.16(-2.87%)
Dec 07, 2018 5.610 5.790 5.530 5.570 6,700 -0.06(-1.07%)
Dec 06, 2018 5.760 6.080 5.630 5.630 28,520 -0.21(-3.68%)
Dec 04, 2018 6.100 6.100 5.727 5.845 16,800 -0.15(-2.42%)
Dec 03, 2018 6.110 6.110 5.730 5.990 24,868 -0.02(-0.33%)
Nov 30, 2018 6.160 6.320 5.650 6.010 77,700 -0.14(-2.28%)
Nov 29, 2018 5.620 6.196 5.620 6.150 37,986 +0.44(+7.71%)
Nov 28, 2018 5.560 5.878 5.530 5.710 8,798 -0.04(-0.70%)
Nov 27, 2018 5.460 5.810 5.460 5.750 26,768 -0.12(-2.04%)
Nov 26, 2018 5.650 6.020 5.589 5.870 25,118 +0.34(+6.15%)
Nov 23, 2018 5.450 5.730 5.450 5.530 9,200 -0.03(-0.54%)
Nov 21, 2018 5.560 5.560 5.560 0 +0.01(+0.18%)
Nov 20, 2018 5.530 5.600 5.510 5.550 16,733 +0.05(+0.91%)
Nov 19, 2018 5.550 5.640 5.440 5.500 13,429 -0.15(-2.65%)
Nov 16, 2018 5.610 5.890 5.550 5.650 17,200 -0.04(-0.70%)
Nov 15, 2018 5.670 5.860 5.550 5.690 6,312 -0.09(-1.56%)
Nov 14, 2018 5.880 6.100 5.750 5.780 4,223 -0.09(-1.53%)
Nov 13, 2018 5.780 6.070 5.750 5.870 7,566 -0.01(-0.17%)
Nov 12, 2018 5.990 6.050 5.750 5.880 7,601 +0.00(+0.00%)
Nov 09, 2018 5.950 5.970 5.810 5.880 11,700 -0.07(-1.18%)
Nov 08, 2018 6.020 6.040 5.900 5.950 13,361 +0.02(+0.34%)
Nov 07, 2018 6.250 6.430 5.930 5.930 79,270 -0.33(-5.27%)
Nov 06, 2018 6.400 6.422 6.140 6.260 30,971 -0.16(-2.49%)
Nov 05, 2018 6.400 6.690 6.275 6.420 102,925 -0.03(-0.47%)
Nov 02, 2018 6.310 6.450 6.000 6.450 349,000 +0.08(+1.26%)
Nov 01, 2018 5.900 6.370 5.648 6.370 40,301 +0.48(+8.15%)
Oct 31, 2018 5.620 6.180 5.580 5.890 70,940 +0.31(+5.56%)
Oct 30, 2018 6.027 6.027 5.440 5.580 103,490 -0.28(-4.78%)
Oct 29, 2018 5.960 6.060 5.800 5.860 24,556 -0.09(-1.51%)
Oct 26, 2018 6.050 6.180 5.660 5.950 57,000 -0.35(-5.56%)
Oct 25, 2018 5.810 6.450 5.690 6.300 148,942 +0.43(+7.33%)
Oct 24, 2018 5.760 5.930 5.550 5.870 31,528 +0.08(+1.38%)
Oct 23, 2018 5.890 5.890 5.550 5.790 55,863 -0.20(-3.34%)
Oct 22, 2018 6.200 6.390 5.630 5.990 54,329 -0.23(-3.70%)
Oct 19, 2018 6.170 6.390 6.050 6.220 13,000 +0.04(+0.65%)
Oct 18, 2018 6.100 6.515 6.017 6.180 78,104 +0.07(+1.15%)
Oct 17, 2018 6.110 6.200 5.965 6.110 60,691 +0.01(+0.16%)
Oct 16, 2018 6.110 6.407 5.850 6.100 87,222 +0.04(+0.66%)
Oct 15, 2018 6.750 7.365 6.000 6.060 408,402 -0.29(-4.57%)
Oct 12, 2018 6.240 6.360 6.100 6.350 92,500 +0.22(+3.59%)
Oct 11, 2018 6.440 6.462 6.060 6.130 38,322 -0.35(-5.40%)
Oct 10, 2018 6.850 6.850 6.190 6.480 73,690 -0.30(-4.42%)
Oct 09, 2018 6.650 6.915 6.547 6.780 42,940 +0.16(+2.42%)
Oct 08, 2018 6.850 7.180 6.530 6.620 165,369 -0.57(-7.93%)
Oct 05, 2018 7.460 7.500 7.000 7.190 101,600 -0.27(-3.62%)
Oct 04, 2018 7.500 7.870 7.000 7.460 488,311 +0.29(+4.04%)
Oct 03, 2018 7.000 9.250 6.802 7.170 1,136,901 +0.72(+11.16%)
Oct 02, 2018 5.455 6.500 5.316 6.450 163,423 +1.10(+20.56%)
Oct 01, 2018 5.500 5.700 5.350 5.350 24,997 -0.19(-3.43%)
Sep 28, 2018 5.430 5.600 5.420 5.540 15,300 -0.06(-1.07%)
Sep 27, 2018 5.580 5.810 5.510 5.600 55,530 +0.01(+0.18%)
Sep 26, 2018 5.610 5.610 5.300 5.590 19,975 -0.03(-0.53%)
Sep 25, 2018 5.246 5.800 5.246 5.620 71,485 +0.13(+2.37%)
Sep 24, 2018 5.500 5.600 5.350 5.490 29,653 +0.00(+0.00%)
Sep 21, 2018 5.410 5.570 5.300 5.490 61,900 +0.05(+0.92%)
Sep 20, 2018 5.360 5.650 5.360 5.440 45,399 +0.09(+1.68%)
Sep 19, 2018 5.600 5.635 5.340 5.350 37,263 -0.25(-4.46%)
Sep 18, 2018 5.620 5.680 5.400 5.600 21,165 +0.00(+0.00%)
Sep 17, 2018 5.500 5.658 5.459 5.600 29,778 +0.02(+0.36%)
Sep 14, 2018 5.460 5.660 5.380 5.580 38,100 +0.28(+5.28%)
Sep 13, 2018 5.300 5.440 5.180 5.300 90,221 +0.00(+0.00%)
Sep 12, 2018 5.250 5.880 5.060 5.300 138,105 +0.00(+0.00%)
Sep 11, 2018 5.460 5.490 5.251 5.300 74,089 -0.20(-3.64%)
Sep 10, 2018 5.660 5.745 5.287 5.500 109,359 -0.25(-4.35%)
Sep 07, 2018 6.000 6.000 5.700 5.750 19,100 -0.35(-5.74%)
Sep 06, 2018 5.890 6.100 5.866 6.100 14,538 -0.03(-0.49%)
Sep 05, 2018 6.240 6.240 5.939 6.130 6,940 -0.11(-1.76%)
Sep 04, 2018 6.320 6.335 6.003 6.240 8,504 -0.10(-1.58%)
Aug 31, 2018 6.340 6.340 6.340 0 -0.13(-2.01%)
Aug 30, 2018 5.960 6.490 5.860 6.470 92,687 +0.16(+2.54%)
Aug 29, 2018 6.250 6.360 5.670 6.310 127,700 -0.09(-1.41%)
Aug 28, 2018 6.540 6.620 6.260 6.400 9,166 -0.24(-3.61%)
Aug 27, 2018 6.750 6.750 6.450 6.640 14,545 -0.19(-2.78%)
Aug 24, 2018 7.130 7.130 6.820 6.830 7,600 -0.10(-1.44%)
Aug 23, 2018 7.000 7.522 6.820 6.930 15,263 +0.05(+0.73%)
Aug 22, 2018 6.830 6.960 6.830 6.880 7,316 +0.02(+0.29%)
Aug 21, 2018 6.820 6.990 6.820 6.860 24,751 -0.04(-0.58%)
Aug 20, 2018 6.900 6.900 6.820 6.900 13,583 +0.08(+1.17%)
Aug 17, 2018 6.900 6.900 6.770 6.820 17,300 -0.04(-0.58%)
Aug 16, 2018 6.970 7.120 6.716 6.860 32,779 -0.05(-0.72%)
Aug 15, 2018 6.670 6.920 6.630 6.910 14,235 +0.06(+0.88%)
Aug 14, 2018 6.990 6.990 6.690 6.850 48,156 -0.07(-1.01%)
Aug 13, 2018 6.900 6.960 6.620 6.920 3,897 +0.01(+0.14%)
Aug 10, 2018 6.860 7.050 6.690 6.910 30,800 -0.06(-0.86%)
Aug 09, 2018 6.968 6.990 6.895 6.970 18,343 +0.21(+3.11%)
Aug 08, 2018 7.000 7.000 6.550 6.760 26,868 -0.22(-3.15%)
Aug 07, 2018 6.780 7.359 6.750 6.980 52,026 +0.43(+6.56%)
Aug 06, 2018 6.400 7.000 6.400 6.550 30,935 +0.26(+4.13%)
Aug 03, 2018 6.890 6.890 6.260 6.290 51,600 -0.55(-8.04%)
Aug 02, 2018 6.600 6.890 6.521 6.840 35,365 +0.25(+3.79%)
Aug 01, 2018 6.550 6.885 6.500 6.590 35,724 +0.04(+0.61%)
Jul 31, 2018 6.630 6.887 6.530 6.550 23,300 -0.05(-0.76%)
Jul 30, 2018 6.500 7.000 6.410 6.600 49,792 +0.43(+6.97%)
Jul 27, 2018 7.050 7.150 6.030 6.170 100,128 -0.88(-12.48%)
Jul 26, 2018 7.500 7.500 7.000 7.050 48,961 -0.49(-6.50%)
Jul 25, 2018 7.670 7.800 7.540 7.540 26,100 -0.26(-3.33%)
Jul 24, 2018 7.720 7.800 7.650 7.800 14,229 +0.00(+0.00%)
Jul 23, 2018 7.810 7.845 7.666 7.800 6,018 -0.15(-1.89%)
Jul 20, 2018 8.190 8.190 7.800 7.950 16,301 -0.01(-0.13%)
Jul 19, 2018 7.770 7.990 7.650 7.960 15,173 +0.19(+2.45%)
Jul 18, 2018 8.000 8.189 7.770 7.770 12,994 -0.31(-3.84%)
Jul 17, 2018 8.180 8.700 8.000 8.080 70,161 -0.14(-1.70%)
Jul 16, 2018 8.400 8.400 8.086 8.220 6,150 -0.13(-1.56%)
Jul 13, 2018 8.230 8.353 8.140 8.350 4,119 -0.02(-0.24%)
Jul 12, 2018 8.270 8.370 8.000 8.370 36,972 +0.14(+1.70%)
Jul 11, 2018 8.480 8.590 8.122 8.230 10,637 -0.28(-3.29%)
Jul 10, 2018 8.280 8.510 8.080 8.510 34,735 +0.22(+2.65%)
Jul 09, 2018 8.490 8.490 8.100 8.290 15,782 -0.05(-0.60%)
Jul 06, 2018 8.500 8.507 8.201 8.340 44,118 +0.05(+0.60%)
Jul 05, 2018 8.200 8.490 8.200 8.290 13,314 -0.08(-0.96%)
Jul 03, 2018 8.370 8.370 8.370 0 -0.29(-3.35%)
Jul 02, 2018 8.740 8.753 8.380 8.660 14,984 +0.01(+0.12%)
Jun 29, 2018 8.400 8.750 8.100 8.650 46,147 +0.29(+3.47%)
Jun 28, 2018 8.750 8.750 8.210 8.360 14,757 -0.37(-4.24%)
Jun 27, 2018 8.770 8.989 8.500 8.730 42,695 -0.08(-0.91%)
Jun 26, 2018 8.830 8.830 8.671 8.810 13,080 -0.02(-0.23%)
Jun 25, 2018 9.010 9.100 8.820 8.830 9,021 -0.28(-3.07%)
Jun 22, 2018 8.954 9.150 8.781 9.110 35,784 +0.00(+0.00%)
Jun 21, 2018 9.170 9.170 9.010 9.110 9,496 -0.11(-1.19%)
Jun 20, 2018 8.990 9.282 8.761 9.220 18,375 +0.47(+5.37%)
Jun 19, 2018 8.900 8.980 8.750 8.750 9,975 -0.16(-1.80%)
Jun 18, 2018 8.900 8.950 8.760 8.910 11,846 +0.06(+0.68%)
Jun 15, 2018 9.220 8.750 8.850 193,474 -0.37(-4.01%)
Jun 14, 2018 9.150 9.310 9.060 9.220 39,422 -0.08(-0.86%)
Jun 13, 2018 9.500 9.500 8.772 9.300 36,214 -0.15(-1.59%)
Jun 12, 2018 9.340 9.500 9.250 9.450 43,483 +0.15(+1.61%)
Jun 11, 2018 8.850 9.500 8.810 9.300 68,599 +0.48(+5.38%)
Jun 08, 2018 8.750 8.845 8.750 8.825 11,286 +0.02(+0.28%)
Jun 07, 2018 8.700 8.800 8.570 8.800 9,404 +0.05(+0.57%)
Jun 06, 2018 8.950 8.950 8.680 8.750 13,381 -0.10(-1.13%)
Jun 05, 2018 8.980 9.000 8.800 8.850 23,541 -0.04(-0.45%)
Jun 04, 2018 8.870 9.000 8.800 8.890 26,241 +0.21(+2.42%)
Jun 01, 2018 8.620 8.760 8.500 8.680 24,172 +0.06(+0.70%)
May 31, 2018 8.530 8.970 8.500 8.620 25,107 +0.01(+0.12%)
May 30, 2018 8.610 8.623 8.500 8.610 7,906 -0.08(-0.92%)
May 29, 2018 8.450 8.790 8.450 8.690 38,455 +0.11(+1.28%)
May 25, 2018 8.580 8.580 8.580 0 -0.11(-1.27%)
May 24, 2018 8.800 8.800 8.450 8.690 13,881 -0.10(-1.14%)
May 23, 2018 8.480 8.800 8.480 8.790 4,555 +0.24(+2.78%)
May 22, 2018 8.500 8.680 8.500 8.553 10,812 +0.00(+0.03%)
May 21, 2018 8.656 8.716 8.550 8.550 4,943 +0.05(+0.59%)
May 18, 2018 8.500 8.607 8.340 8.500 6,614 -0.00(-0.06%)
May 17, 2018 8.500 8.549 8.434 8.505 7,133 +0.02(+0.29%)
May 16, 2018 8.700 8.740 8.460 8.480 10,118 -0.22(-2.53%)
May 15, 2018 8.320 8.700 8.320 8.700 12,657 +0.27(+3.20%)
May 14, 2018 8.700 8.700 8.430 8.430 15,939 -0.23(-2.66%)
May 11, 2018 8.450 8.683 8.450 8.660 4,333 +0.16(+1.88%)
May 10, 2018 8.550 8.625 8.450 8.500 20,183 -0.10(-1.16%)
May 09, 2018 8.560 8.600 8.427 8.600 11,734 +0.04(+0.47%)
May 08, 2018 9.130 9.250 8.350 8.560 38,437 -0.35(-3.93%)
May 07, 2018 8.912 9.199 8.552 8.910 21,903 +0.15(+1.74%)
May 04, 2018 8.800 9.000 8.351 8.758 33,435 -0.15(-1.64%)
May 03, 2018 8.660 9.000 8.510 8.903 21,575 -0.33(-3.54%)
May 02, 2018 9.960 10.04 8.220 9.230 158,700 -0.52(-5.33%)
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.