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
Vyne Therapeutics Inc
(NQ:
VYNE
)
2.770
+0.070 (+2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
2.700
2.840
2.700
2.770
33,345
+0.07(+2.59%)
May 16, 2024
2.844
2.844
2.670
2.700
17,838
-0.06(-2.17%)
May 15, 2024
2.920
3.000
2.748
2.760
31,661
-0.13(-4.50%)
May 14, 2024
2.860
2.970
2.830
2.890
34,004
+0.06(+2.12%)
May 13, 2024
2.670
2.854
2.670
2.830
109,853
+0.16(+5.99%)
May 10, 2024
2.670
2.770
2.650
2.670
23,067
+0.02(+0.75%)
May 09, 2024
2.770
2.770
2.560
2.650
42,984
-0.07(-2.57%)
May 08, 2024
2.860
2.920
2.660
2.720
30,744
-0.17(-5.88%)
May 07, 2024
2.740
3.100
2.710
2.890
120,121
+0.18(+6.64%)
May 06, 2024
2.640
2.750
2.580
2.710
35,748
+0.09(+3.44%)
May 03, 2024
2.540
2.768
2.530
2.620
34,681
+0.12(+4.80%)
May 02, 2024
2.530
2.530
2.400
2.500
27,242
-0.03(-1.19%)
May 01, 2024
2.500
2.570
2.500
2.530
83,588
+0.01(+0.40%)
Apr 30, 2024
2.610
2.610
2.400
2.520
39,435
-0.11(-4.18%)
Apr 29, 2024
2.540
2.630
2.530
2.630
19,253
+0.13(+5.20%)
Apr 26, 2024
2.530
2.575
2.420
2.500
15,899
+0.03(+1.21%)
Apr 25, 2024
2.520
2.800
2.410
2.470
77,466
-0.10(-3.89%)
Apr 24, 2024
2.400
2.731
2.295
2.570
384,753
+0.25(+10.78%)
Apr 23, 2024
2.310
2.360
2.240
2.320
30,376
-0.03(-1.28%)
Apr 22, 2024
2.240
2.430
2.240
2.350
27,675
+0.10(+4.44%)
Apr 19, 2024
2.260
2.340
2.250
2.250
18,999
-0.05(-2.17%)
Apr 18, 2024
2.390
2.390
2.250
2.300
11,093
-0.10(-4.17%)
Apr 17, 2024
2.333
2.500
2.333
2.400
31,265
-0.02(-0.83%)
Apr 16, 2024
2.500
2.500
2.380
2.420
32,965
-0.15(-5.84%)
Apr 15, 2024
2.850
2.850
2.430
2.570
58,527
-0.20(-7.22%)
Apr 12, 2024
2.930
2.930
2.688
2.770
28,561
-0.23(-7.67%)
Apr 11, 2024
2.670
3.020
2.560
3.000
104,623
+0.32(+11.94%)
Apr 10, 2024
2.700
2.840
2.550
2.680
60,847
-0.08(-2.90%)
Apr 09, 2024
2.760
2.800
2.690
2.760
28,419
+0.02(+0.73%)
Apr 08, 2024
2.780
2.816
2.650
2.740
71,401
-0.09(-3.18%)
Apr 05, 2024
2.860
2.970
2.760
2.830
75,932
-0.01(-0.35%)
Apr 04, 2024
3.060
3.110
2.810
2.840
430,435
-0.26(-8.39%)
Apr 03, 2024
3.000
3.100
2.990
3.100
53,581
+0.08(+2.65%)
Apr 02, 2024
3.140
3.140
2.914
3.020
128,660
-0.06(-1.95%)
Apr 01, 2024
3.130
3.170
3.010
3.080
195,678
+0.01(+0.33%)
Mar 28, 2024
2.980
3.050
3.050
3.070
308,516
+0.11(+3.72%)
Mar 27, 2024
2.850
3.080
2.800
2.960
288,427
+0.13(+4.59%)
Mar 26, 2024
2.580
2.850
2.380
2.830
127,889
+0.36(+14.57%)
Mar 25, 2024
2.460
3.160
2.200
2.470
1,167,548
+0.05(+2.07%)
Mar 22, 2024
2.330
2.420
2.199
2.420
68,993
+0.09(+3.86%)
Mar 21, 2024
2.180
2.330
2.150
2.330
68,899
+0.15(+6.88%)
Mar 20, 2024
2.100
2.180
2.054
2.180
16,343
+0.09(+4.31%)
Mar 19, 2024
1.920
2.184
1.900
2.090
42,794
+0.17(+8.85%)
Mar 18, 2024
2.010
2.025
1.920
1.920
74,191
-0.09(-4.48%)
Mar 15, 2024
2.090
2.090
2.000
2.010
39,194
-0.05(-2.43%)
Mar 14, 2024
2.090
2.147
2.020
2.060
69,595
+0.00(+0.00%)
Mar 13, 2024
2.160
2.160
2.020
2.060
52,780
-0.04(-1.90%)
Mar 12, 2024
2.140
2.140
1.970
2.100
80,232
-0.04(-1.87%)
Mar 11, 2024
2.230
2.230
2.070
2.140
49,298
-0.10(-4.68%)
Mar 08, 2024
2.330
2.330
2.180
2.245
66,263
-0.07(-3.23%)
Mar 07, 2024
2.360
2.393
2.250
2.320
121,736
-0.03(-1.28%)
Mar 06, 2024
2.270
2.385
2.210
2.350
107,151
+0.10(+4.44%)
Mar 05, 2024
2.230
2.280
2.160
2.250
59,445
-0.03(-1.32%)
Mar 04, 2024
2.100
2.310
2.100
2.280
73,380
+0.06(+2.70%)
Mar 01, 2024
2.220
2.250
2.110
2.220
90,975
-0.01(-0.45%)
Feb 29, 2024
2.330
2.366
2.160
2.230
82,657
-0.10(-4.29%)
Feb 28, 2024
2.390
2.400
2.260
2.330
70,910
-0.04(-1.69%)
Feb 27, 2024
2.340
2.380
2.295
2.370
142,635
+0.02(+0.85%)
Feb 26, 2024
2.300
2.400
2.270
2.350
106,872
+0.09(+3.98%)
Feb 23, 2024
2.280
2.324
2.140
2.260
81,386
+0.09(+4.15%)
Feb 22, 2024
2.170
2.210
2.100
2.170
38,304
+0.00(+0.00%)
Feb 21, 2024
2.220
2.220
2.110
2.170
35,917
-0.06(-2.69%)
Feb 20, 2024
2.270
2.330
2.160
2.230
76,401
-0.04(-1.76%)
Feb 16, 2024
2.150
2.280
2.150
2.270
50,076
+0.11(+5.09%)
Feb 15, 2024
2.060
2.250
2.020
2.160
74,765
+0.09(+4.35%)
Feb 14, 2024
2.030
2.070
1.980
2.070
27,821
+0.06(+2.99%)
Feb 13, 2024
2.030
2.070
1.930
2.010
55,290
-0.06(-2.90%)
Feb 12, 2024
2.100
2.140
2.060
2.070
44,833
-0.07(-3.27%)
Feb 09, 2024
2.100
2.162
2.090
2.140
50,978
+0.00(+0.00%)
Feb 08, 2024
2.180
2.180
2.060
2.140
52,311
-0.01(-0.47%)
Feb 07, 2024
2.130
2.150
2.020
2.150
37,774
+0.04(+1.90%)
Feb 06, 2024
2.140
2.200
2.050
2.110
55,865
+0.01(+0.48%)
Feb 05, 2024
1.940
2.280
1.860
2.100
315,881
+0.20(+10.53%)
Feb 02, 2024
1.780
1.900
1.770
1.900
146,466
+0.08(+4.40%)
Feb 01, 2024
1.710
1.830
1.710
1.820
69,983
+0.11(+6.43%)
Jan 31, 2024
1.780
1.800
1.670
1.710
87,027
-0.08(-4.47%)
Jan 30, 2024
1.800
1.800
1.735
1.790
46,243
-0.01(-0.56%)
Jan 29, 2024
1.850
1.850
1.720
1.800
87,016
-0.01(-0.55%)
Jan 26, 2024
1.740
1.830
1.740
1.810
156,153
+0.03(+1.69%)
Jan 25, 2024
1.810
1.840
1.680
1.780
66,021
-0.03(-1.66%)
Jan 24, 2024
1.940
1.940
1.780
1.810
64,736
-0.10(-5.24%)
Jan 23, 2024
1.930
1.930
1.860
1.910
32,896
+0.00(+0.00%)
Jan 22, 2024
1.800
1.960
1.790
1.910
47,412
+0.13(+7.30%)
Jan 19, 2024
1.920
1.920
1.710
1.780
54,540
-0.09(-4.81%)
Jan 18, 2024
1.980
1.980
1.810
1.870
76,907
-0.12(-6.03%)
Jan 17, 2024
2.010
2.060
1.854
1.990
70,216
-0.04(-1.97%)
Jan 16, 2024
2.060
2.103
1.990
2.030
66,375
-0.03(-1.46%)
Jan 12, 2024
2.140
2.186
2.020
2.060
47,136
-0.06(-2.83%)
Jan 11, 2024
2.240
2.283
2.020
2.120
73,599
-0.12(-5.36%)
Jan 10, 2024
2.270
2.380
2.195
2.240
280,697
-0.03(-1.32%)
Jan 09, 2024
2.280
2.329
2.220
2.270
42,878
-0.01(-0.44%)
Jan 08, 2024
2.160
2.300
2.010
2.280
677,057
+0.12(+5.56%)
Jan 05, 2024
2.140
2.290
2.000
2.160
619,983
+0.00(+0.00%)
Jan 04, 2024
2.310
2.340
2.030
2.160
533,507
-0.15(-6.49%)
Jan 03, 2024
2.260
2.320
2.205
2.310
43,506
+0.03(+1.32%)
Jan 02, 2024
2.400
2.510
2.260
2.280
85,469
-0.05(-2.15%)
Dec 29, 2023
2.470
2.580
2.260
2.330
94,244
-0.17(-6.80%)
Dec 28, 2023
2.490
2.580
2.470
2.500
40,207
-0.06(-2.34%)
Dec 27, 2023
2.580
2.650
2.380
2.560
63,363
+0.05(+1.99%)
Dec 26, 2023
2.630
2.684
2.460
2.510
55,492
-0.09(-3.46%)
Dec 22, 2023
2.580
2.676
2.525
2.600
33,578
+0.06(+2.36%)
Dec 21, 2023
2.680
2.680
2.430
2.540
56,259
-0.06(-2.31%)
Dec 20, 2023
2.590
2.640
2.425
2.600
72,659
+0.11(+4.42%)
Dec 19, 2023
2.530
2.605
2.410
2.490
34,326
-0.05(-1.97%)
Dec 18, 2023
2.950
2.950
2.510
2.540
72,878
-0.20(-7.30%)
Dec 15, 2023
2.840
3.050
2.660
2.740
475,634
-0.03(-1.08%)
Dec 14, 2023
2.690
2.890
2.630
2.770
66,732
+0.07(+2.59%)
Dec 13, 2023
2.550
2.780
2.500
2.700
54,868
+0.12(+4.65%)
Dec 12, 2023
2.560
2.680
2.340
2.580
106,531
-0.05(-1.90%)
Dec 11, 2023
3.000
3.000
2.610
2.630
75,686
-0.36(-12.04%)
Dec 08, 2023
3.200
3.385
2.910
2.990
81,795
-0.25(-7.72%)
Dec 07, 2023
3.510
3.620
3.220
3.240
52,365
-0.31(-8.73%)
Dec 06, 2023
3.500
3.550
3.202
3.550
64,414
+0.06(+1.72%)
Dec 05, 2023
3.500
3.500
3.310
3.490
30,085
+0.11(+3.25%)
Dec 04, 2023
3.470
3.511
3.250
3.380
46,726
-0.09(-2.59%)
Dec 01, 2023
3.500
3.600
3.341
3.470
35,656
+0.16(+4.83%)
Nov 30, 2023
3.630
3.660
3.310
3.310
75,790
-0.25(-7.02%)
Nov 29, 2023
3.990
4.000
3.500
3.560
39,300
-0.44(-11.00%)
Nov 28, 2023
3.950
4.090
3.861
4.000
34,056
+0.03(+0.76%)
Nov 27, 2023
4.000
4.085
3.890
3.970
24,510
-0.04(-1.00%)
Nov 24, 2023
3.890
4.010
3.724
4.010
18,017
+0.11(+2.82%)
Nov 22, 2023
3.990
4.000
3.862
3.900
40,395
-0.12(-2.99%)
Nov 21, 2023
3.900
4.240
3.900
4.020
25,000
+0.07(+1.77%)
Nov 20, 2023
4.000
4.158
3.950
3.950
41,284
+0.04(+1.02%)
Nov 17, 2023
3.910
3.970
3.700
3.910
17,194
-0.07(-1.76%)
Nov 16, 2023
4.200
4.300
3.860
3.980
63,213
-0.14(-3.40%)
Nov 15, 2023
3.600
4.481
3.460
4.120
180,627
+0.55(+15.41%)
Nov 14, 2023
3.410
3.700
3.320
3.570
136,853
+0.09(+2.59%)
Nov 13, 2023
3.150
3.600
3.150
3.480
129,617
-0.03(-0.85%)
Nov 10, 2023
3.410
3.550
3.032
3.510
54,394
+0.46(+15.27%)
Nov 09, 2023
3.330
3.383
3.000
3.045
17,628
-0.35(-10.18%)
Nov 08, 2023
3.360
3.600
3.180
3.390
87,297
-0.12(-3.42%)
Nov 07, 2023
3.380
3.650
3.180
3.510
72,192
+0.25(+7.67%)
Nov 06, 2023
3.100
3.500
3.010
3.260
160,575
+0.23(+7.59%)
Nov 03, 2023
2.980
3.090
2.700
3.030
59,007
-0.01(-0.33%)
Nov 02, 2023
2.980
3.110
2.840
3.040
86,023
+0.05(+1.67%)
Nov 01, 2023
3.010
3.280
2.920
2.990
198,782
-0.06(-1.97%)
Oct 31, 2023
2.650
3.130
2.550
3.050
606,420
+0.28(+10.11%)
Oct 30, 2023
3.150
3.450
2.580
2.770
19,814,404
+0.52(+23.39%)
Oct 27, 2023
2.340
2.350
2.182
2.245
10,442
-0.03(-1.54%)
Oct 26, 2023
2.400
2.400
2.270
2.280
3,336
-0.06(-2.56%)
Oct 25, 2023
2.350
2.351
2.260
2.340
14,241
+0.08(+3.54%)
Oct 24, 2023
2.560
2.560
2.260
2.260
7,441
-0.30(-11.72%)
Oct 23, 2023
2.610
2.770
2.510
2.560
15,620
-0.07(-2.66%)
Oct 20, 2023
2.690
2.690
2.495
2.630
30,966
-0.12(-4.36%)
Oct 19, 2023
2.660
2.760
2.540
2.750
4,120
+0.03(+1.10%)
Oct 18, 2023
2.850
2.850
2.720
2.720
2,269
-0.15(-5.23%)
Oct 17, 2023
2.680
2.950
2.550
2.870
38,779
+0.15(+5.51%)
Oct 16, 2023
2.760
2.772
2.720
2.720
4,172
-0.03(-1.09%)
Oct 13, 2023
2.880
2.880
2.700
2.750
19,929
-0.03(-1.08%)
Oct 12, 2023
3.020
3.081
2.720
2.780
27,528
-0.24(-7.95%)
Oct 11, 2023
3.100
3.250
3.000
3.020
12,571
-0.09(-2.89%)
Oct 10, 2023
3.430
3.478
3.030
3.110
36,072
-0.30(-8.80%)
Oct 09, 2023
3.580
3.580
3.410
3.410
3,918
-0.14(-3.94%)
Oct 06, 2023
3.550
3.570
3.550
3.550
2,948
+0.00(+0.00%)
Oct 05, 2023
3.610
3.940
3.510
3.550
30,071
-0.15(-4.05%)
Oct 04, 2023
3.630
3.775
3.600
3.700
8,104
+0.02(+0.54%)
Oct 03, 2023
3.770
3.790
3.603
3.680
3,746
-0.15(-3.92%)
Oct 02, 2023
3.910
4.050
3.770
3.830
7,270
-0.21(-5.20%)
Sep 29, 2023
4.150
4.293
3.920
4.040
11,525
+0.03(+0.75%)
Sep 28, 2023
4.060
4.120
3.860
4.010
8,338
-0.12(-2.91%)
Sep 27, 2023
3.820
4.200
3.820
4.130
32,124
+0.53(+14.76%)
Sep 26, 2023
3.300
3.599
3.300
3.599
8,143
+0.28(+8.40%)
Sep 25, 2023
3.400
3.443
3.320
3.320
4,973
-0.11(-3.21%)
Sep 22, 2023
3.450
3.600
3.412
3.430
3,888
+0.01(+0.29%)
Sep 21, 2023
3.640
3.740
3.420
3.420
6,758
-0.17(-4.60%)
Sep 20, 2023
3.550
3.681
3.525
3.585
5,936
-0.06(-1.78%)
Sep 19, 2023
3.700
3.700
3.600
3.650
4,215
-0.05(-1.35%)
Sep 18, 2023
3.770
3.770
3.570
3.700
10,787
-0.15(-3.90%)
Sep 15, 2023
3.970
4.180
3.760
3.850
13,344
-0.02(-0.52%)
Sep 14, 2023
4.070
4.070
3.850
3.870
3,085
-0.16(-3.97%)
Sep 13, 2023
4.000
4.200
4.000
4.030
5,306
-0.05(-1.23%)
Sep 12, 2023
4.060
4.200
4.050
4.080
9,774
-0.04(-0.97%)
Sep 11, 2023
4.060
4.295
4.060
4.120
10,455
-0.02(-0.48%)
Sep 08, 2023
4.240
4.250
4.130
4.140
3,303
-0.25(-5.69%)
Sep 07, 2023
4.150
4.410
4.040
4.390
11,532
-0.02(-0.45%)
Sep 06, 2023
4.410
4.410
4.190
4.410
2,030
+0.06(+1.38%)
Sep 05, 2023
4.310
4.530
4.210
4.350
6,853
+0.01(+0.23%)
Sep 01, 2023
4.460
4.460
4.210
4.340
3,548
-0.01(-0.23%)
Aug 31, 2023
4.360
4.510
4.264
4.350
15,491
-0.01(-0.23%)
Aug 30, 2023
4.530
4.620
4.320
4.360
6,133
-0.26(-5.63%)
Aug 29, 2023
4.510
4.655
4.380
4.620
11,782
+0.02(+0.43%)
Aug 28, 2023
4.200
4.600
4.174
4.600
11,714
+0.12(+2.68%)
Aug 25, 2023
4.290
4.620
4.290
4.480
15,488
+0.25(+5.91%)
Aug 24, 2023
4.300
4.500
4.160
4.230
12,776
-0.02(-0.47%)
Aug 23, 2023
4.460
4.550
4.250
4.250
11,342
-0.31(-6.80%)
Aug 22, 2023
4.450
4.653
4.440
4.560
3,374
+0.06(+1.33%)
Aug 21, 2023
4.860
4.860
4.460
4.500
8,530
-0.25(-5.19%)
Aug 18, 2023
4.720
4.760
4.620
4.746
9,313
+0.03(+0.56%)
Aug 17, 2023
4.925
4.925
4.600
4.720
17,735
-0.28(-5.60%)
Aug 16, 2023
4.910
5.141
4.910
5.000
15,658
+0.15(+3.09%)
Aug 15, 2023
6.110
6.110
4.600
4.850
42,112
-1.16(-19.30%)
Aug 14, 2023
5.500
6.370
5.415
6.010
44,567
+0.51(+9.27%)
Aug 11, 2023
5.390
5.500
5.170
5.500
9,833
+0.11(+2.04%)
Aug 10, 2023
5.140
5.505
5.000
5.390
13,052
+0.20(+3.85%)
Aug 09, 2023
5.110
5.260
5.070
5.190
8,456
-0.01(-0.23%)
Aug 08, 2023
4.700
5.220
4.548
5.202
42,695
+0.49(+10.45%)
Aug 07, 2023
4.741
4.900
4.440
4.710
21,860
-0.24(-4.85%)
Aug 04, 2023
5.400
5.530
4.946
4.950
19,788
-0.38(-7.13%)
Aug 03, 2023
5.730
6.789
5.309
5.330
124,815
-0.27(-4.85%)
Aug 02, 2023
5.120
5.705
4.940
5.601
22,593
+0.67(+13.62%)
Aug 01, 2023
4.750
5.200
4.750
4.930
42,623
+0.28(+6.02%)
Jul 31, 2023
4.280
4.755
4.280
4.650
23,541
+0.51(+12.32%)
Jul 28, 2023
3.690
4.350
3.690
4.140
40,587
+0.38(+10.11%)
Jul 27, 2023
3.835
3.835
3.650
3.760
5,435
+0.07(+1.90%)
Jul 26, 2023
3.710
3.850
3.633
3.690
4,170
-0.01(-0.27%)
Jul 25, 2023
3.920
3.974
3.700
3.700
17,806
-0.30(-7.50%)
Jul 24, 2023
3.980
4.180
3.920
4.000
20,008
-0.04(-0.99%)
Jul 21, 2023
4.390
4.390
4.040
4.040
17,391
-0.31(-7.13%)
Jul 20, 2023
4.540
4.700
4.350
4.350
18,586
-0.17(-3.76%)
Jul 19, 2023
4.432
4.560
4.363
4.520
14,660
+0.04(+0.89%)
Jul 18, 2023
4.464
4.520
4.400
4.480
5,378
+0.09(+2.05%)
Jul 17, 2023
4.150
4.400
4.150
4.390
6,349
+0.17(+4.03%)
Jul 14, 2023
4.360
4.360
4.129
4.220
7,728
+0.12(+2.92%)
Jul 13, 2023
4.820
4.900
4.100
4.100
49,728
-0.85(-17.17%)
Jul 12, 2023
4.600
4.950
4.600
4.950
12,823
+0.30(+6.45%)
Jul 11, 2023
4.290
4.700
4.260
4.650
10,548
+0.40(+9.41%)
Jul 10, 2023
4.240
4.300
4.140
4.250
10,050
+0.18(+4.43%)
Jul 07, 2023
4.190
4.240
3.980
4.070
11,528
-0.11(-2.63%)
Jul 06, 2023
4.150
4.190
4.050
4.180
7,517
+0.01(+0.24%)
Jul 05, 2023
4.030
4.180
4.030
4.170
2,490
+0.12(+2.96%)
Jul 03, 2023
4.040
4.090
4.010
4.050
3,174
-0.05(-1.22%)
Jun 30, 2023
4.120
4.260
4.010
4.100
16,449
-0.08(-1.91%)
Jun 29, 2023
4.430
4.430
4.130
4.180
15,658
-0.26(-5.86%)
Jun 28, 2023
4.600
4.600
4.440
4.440
7,286
-0.14(-3.06%)
Jun 27, 2023
4.690
4.720
4.500
4.580
8,443
-0.11(-2.35%)
Jun 26, 2023
4.780
4.830
4.620
4.690
5,476
-0.14(-2.90%)
Jun 23, 2023
4.830
4.985
4.720
4.830
7,372
-0.00(-0.00%)
Jun 22, 2023
5.370
5.370
4.820
4.830
7,468
-0.38(-7.29%)
Jun 21, 2023
4.980
5.350
4.980
5.210
8,307
+0.20(+3.99%)
Jun 20, 2023
4.890
5.030
4.810
5.010
11,563
+0.12(+2.45%)
Jun 16, 2023
4.700
4.890
4.700
4.890
11,630
+0.12(+2.58%)
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.