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
Trevena Inc
(NQ:
TRVN
)
0.4045
-0.0025 (-0.61%)
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
0.4045
0.4357
0.4001
0.4045
42,880
-0.00(-0.61%)
May 16, 2024
0.4300
0.4300
0.3904
0.4070
77,500
-0.01(-3.12%)
May 15, 2024
0.4100
0.4299
0.4042
0.4201
49,925
+0.00(+0.50%)
May 14, 2024
0.4300
0.4300
0.3900
0.4180
128,742
+0.00(+0.02%)
May 13, 2024
0.4188
0.4300
0.4001
0.4179
42,413
+0.00(+0.53%)
May 10, 2024
0.4299
0.4395
0.4100
0.4157
8,719
-0.00(-1.02%)
May 09, 2024
0.4300
0.4398
0.4200
0.4200
78,093
-0.01(-1.41%)
May 08, 2024
0.4400
0.4400
0.4200
0.4260
50,257
-0.01(-3.18%)
May 07, 2024
0.4400
0.4498
0.4010
0.4400
118,412
+0.02(+5.52%)
May 06, 2024
0.4300
0.4497
0.4100
0.4170
132,333
+0.00(+1.07%)
May 03, 2024
0.4352
0.4352
0.3800
0.4126
76,312
+0.00(+0.76%)
May 02, 2024
0.3919
0.4100
0.3800
0.4095
76,177
+0.03(+6.70%)
May 01, 2024
0.4000
0.4019
0.3838
0.3838
38,357
-0.02(-4.05%)
Apr 30, 2024
0.4200
0.4200
0.3800
0.4000
36,165
+0.00(+0.00%)
Apr 29, 2024
0.3900
0.4000
0.3877
0.4000
15,768
+0.01(+2.30%)
Apr 26, 2024
0.3978
0.4090
0.3835
0.3910
46,616
-0.02(-4.40%)
Apr 25, 2024
0.3800
0.4199
0.3700
0.4090
114,900
+0.03(+7.35%)
Apr 24, 2024
0.3900
0.3900
0.3639
0.3810
61,517
-0.01(-1.80%)
Apr 23, 2024
0.3586
0.3999
0.3487
0.3880
142,817
+0.02(+4.81%)
Apr 22, 2024
0.3532
0.3976
0.3232
0.3702
434,549
+0.02(+5.17%)
Apr 19, 2024
0.3470
0.3599
0.3227
0.3520
170,496
-0.01(-3.83%)
Apr 18, 2024
0.4225
0.4300
0.3625
0.3660
1,229,807
-0.04(-8.96%)
Apr 17, 2024
0.3800
0.4100
0.3727
0.4020
3,602,155
+0.01(+2.29%)
Apr 16, 2024
0.3900
0.4030
0.3710
0.3930
73,078
+0.00(+0.28%)
Apr 15, 2024
0.3800
0.4200
0.3790
0.3919
68,077
+0.01(+2.75%)
Apr 12, 2024
0.4190
0.4190
0.3700
0.3814
184,033
-0.03(-7.65%)
Apr 11, 2024
0.4100
0.4200
0.4055
0.4130
44,884
+0.01(+1.72%)
Apr 10, 2024
0.4054
0.4200
0.4007
0.4060
89,064
+0.01(+1.42%)
Apr 09, 2024
0.4100
0.4249
0.4000
0.4003
81,010
-0.01(-2.67%)
Apr 08, 2024
0.4170
0.4239
0.3900
0.4113
35,127
-0.01(-1.37%)
Apr 05, 2024
0.4040
0.4200
0.3990
0.4170
82,577
+0.02(+5.30%)
Apr 04, 2024
0.3900
0.4099
0.3900
0.3960
112,846
+0.02(+4.49%)
Apr 03, 2024
0.3995
0.4137
0.3625
0.3790
238,949
+0.01(+2.07%)
Apr 02, 2024
0.4000
0.4000
0.3001
0.3713
353,545
-0.03(-7.17%)
Apr 01, 2024
0.4556
0.4600
0.3900
0.4000
421,256
-0.06(-13.04%)
Mar 28, 2024
0.4900
0.4900
0.4500
0.4600
141,813
+0.00(+0.31%)
Mar 27, 2024
0.4560
0.4625
0.4400
0.4586
68,134
+0.02(+3.45%)
Mar 26, 2024
0.4360
0.4714
0.4310
0.4433
134,367
+0.01(+1.91%)
Mar 25, 2024
0.4540
0.4699
0.4212
0.4350
95,270
-0.03(-5.43%)
Mar 22, 2024
0.5090
0.5090
0.4068
0.4600
371,904
-0.04(-8.22%)
Mar 21, 2024
0.5200
0.5410
0.4950
0.5012
150,091
-0.03(-5.42%)
Mar 20, 2024
0.5500
0.5500
0.5101
0.5299
234,029
-0.02(-3.65%)
Mar 19, 2024
0.5500
0.5656
0.5500
0.5500
133,560
+0.00(+0.00%)
Mar 18, 2024
0.5600
0.5680
0.5472
0.5500
89,760
+0.00(+0.00%)
Mar 15, 2024
0.5600
0.5680
0.5500
0.5500
93,706
-0.01(-2.48%)
Mar 14, 2024
0.5700
0.5700
0.5520
0.5640
71,837
+0.01(+1.99%)
Mar 13, 2024
0.5600
0.5749
0.5530
0.5530
98,361
-0.01(-1.64%)
Mar 12, 2024
0.5600
0.5746
0.5500
0.5622
67,151
-0.00(-0.50%)
Mar 11, 2024
0.5571
0.5700
0.5500
0.5650
76,894
-0.01(-1.62%)
Mar 08, 2024
0.5500
0.5800
0.5500
0.5743
94,547
+0.02(+2.92%)
Mar 07, 2024
0.5800
0.5860
0.5500
0.5580
79,730
-0.02(-3.78%)
Mar 06, 2024
0.5600
0.5900
0.5600
0.5799
30,936
+0.01(+2.56%)
Mar 05, 2024
0.5700
0.5700
0.5500
0.5654
91,372
-0.02(-4.15%)
Mar 04, 2024
0.5800
0.6185
0.5631
0.5899
55,973
+0.02(+3.33%)
Mar 01, 2024
0.5632
0.6169
0.5600
0.5709
129,966
-0.01(-1.74%)
Feb 29, 2024
0.5675
0.6200
0.5600
0.5810
355,304
+0.01(+1.93%)
Feb 28, 2024
0.5800
0.6199
0.5530
0.5700
180,077
-0.01(-1.89%)
Feb 27, 2024
0.5700
0.7000
0.5505
0.5810
1,265,005
+0.00(+0.61%)
Feb 26, 2024
0.5610
0.5800
0.5610
0.5775
29,909
+0.02(+2.92%)
Feb 23, 2024
0.5781
0.5800
0.5400
0.5611
66,132
-0.01(-1.25%)
Feb 22, 2024
0.5788
0.5800
0.5644
0.5682
19,268
+0.00(+0.46%)
Feb 21, 2024
0.5600
0.5691
0.5600
0.5656
30,090
-0.00(-0.63%)
Feb 20, 2024
0.6025
0.6099
0.5500
0.5692
44,517
-0.00(-0.32%)
Feb 16, 2024
0.6100
0.6100
0.5700
0.5710
125,923
-0.05(-7.83%)
Feb 15, 2024
0.6120
0.6198
0.5800
0.6195
31,197
+0.01(+2.09%)
Feb 14, 2024
0.5720
0.6162
0.5720
0.6068
56,474
+0.03(+4.62%)
Feb 13, 2024
0.5883
0.5899
0.5800
0.5800
24,205
+0.00(+0.00%)
Feb 12, 2024
0.5900
0.6000
0.5728
0.5800
70,577
-0.01(-0.94%)
Feb 09, 2024
0.5799
0.6040
0.5704
0.5855
37,833
+0.02(+2.67%)
Feb 08, 2024
0.5915
0.6091
0.5700
0.5703
44,352
-0.03(-4.54%)
Feb 07, 2024
0.5800
0.6261
0.5700
0.5974
185,917
+0.02(+2.73%)
Feb 06, 2024
0.6068
0.6150
0.5800
0.5815
23,799
+0.01(+0.92%)
Feb 05, 2024
0.6150
0.6150
0.5559
0.5762
139,666
-0.04(-6.75%)
Feb 02, 2024
0.6150
0.6200
0.6030
0.6179
81,620
-0.01(-0.98%)
Feb 01, 2024
0.6407
0.6407
0.6100
0.6240
98,219
-0.02(-2.64%)
Jan 31, 2024
0.6500
0.6521
0.6200
0.6409
28,972
-0.03(-4.36%)
Jan 30, 2024
0.6500
0.6998
0.6200
0.6701
191,623
+0.02(+3.09%)
Jan 29, 2024
0.6400
0.6500
0.6320
0.6500
65,561
+0.01(+2.15%)
Jan 26, 2024
0.6489
0.6490
0.6320
0.6363
22,173
-0.01(-1.23%)
Jan 25, 2024
0.6700
0.6733
0.6300
0.6442
66,205
+0.00(+0.16%)
Jan 24, 2024
0.6908
0.7002
0.6380
0.6432
54,618
-0.03(-4.47%)
Jan 23, 2024
0.6900
0.7000
0.6700
0.6733
60,105
-0.01(-1.71%)
Jan 22, 2024
0.6860
0.7130
0.6806
0.6850
49,291
-0.01(-2.13%)
Jan 19, 2024
0.6800
0.7401
0.6650
0.6999
57,700
+0.02(+3.61%)
Jan 18, 2024
0.7418
0.7418
0.6700
0.6755
125,895
-0.01(-1.39%)
Jan 17, 2024
0.6957
0.7000
0.6850
0.6850
15,302
+0.00(+0.00%)
Jan 16, 2024
0.6300
0.7691
0.5766
0.6850
237,094
-0.01(-0.74%)
Jan 12, 2024
0.7200
0.7300
0.6900
0.6901
59,599
-0.02(-2.80%)
Jan 11, 2024
0.7130
0.7500
0.7100
0.7100
34,598
-0.02(-2.74%)
Jan 10, 2024
0.7300
0.7693
0.7261
0.7300
160,853
-0.01(-0.68%)
Jan 09, 2024
0.7380
0.7380
0.7168
0.7350
49,952
-0.00(-0.41%)
Jan 08, 2024
0.7117
0.7399
0.7100
0.7380
79,988
+0.02(+3.22%)
Jan 05, 2024
0.7400
0.7400
0.7074
0.7150
86,673
-0.01(-1.38%)
Jan 04, 2024
0.7400
0.7400
0.7200
0.7250
53,368
+0.00(+0.51%)
Jan 03, 2024
0.7400
0.7400
0.7012
0.7213
63,416
-0.02(-2.40%)
Jan 02, 2024
0.7100
0.7390
0.7040
0.7390
69,401
+0.02(+2.34%)
Dec 29, 2023
0.7100
0.7400
0.7026
0.7221
69,939
+0.01(+1.86%)
Dec 28, 2023
0.7000
0.7166
0.6850
0.7089
85,383
+0.01(+1.42%)
Dec 27, 2023
0.7150
0.7300
0.6604
0.6990
245,568
-0.01(-0.87%)
Dec 26, 2023
0.7096
0.7300
0.7001
0.7051
53,028
-0.01(-1.38%)
Dec 22, 2023
0.6800
0.7270
0.6790
0.7150
176,159
+0.03(+3.62%)
Dec 21, 2023
0.6600
0.6900
0.6501
0.6900
104,628
+0.04(+5.99%)
Dec 20, 2023
0.6600
0.6950
0.6500
0.6510
152,056
+0.00(+0.09%)
Dec 19, 2023
0.6154
0.6600
0.6154
0.6504
264,804
+0.04(+6.55%)
Dec 18, 2023
0.5861
0.6200
0.5860
0.6104
53,484
+0.02(+3.46%)
Dec 15, 2023
0.6175
0.6200
0.5801
0.5900
215,358
-0.02(-2.50%)
Dec 14, 2023
0.6080
0.6300
0.5702
0.6051
199,007
-0.00(-0.35%)
Dec 13, 2023
0.6300
0.6499
0.5544
0.6072
224,871
-0.02(-3.60%)
Dec 12, 2023
0.6330
0.6330
0.6150
0.6299
83,190
+0.01(+1.93%)
Dec 11, 2023
0.6088
0.6300
0.6000
0.6180
19,580
+0.02(+3.00%)
Dec 08, 2023
0.6100
0.6400
0.6000
0.6000
85,296
-0.03(-4.58%)
Dec 07, 2023
0.6300
0.6446
0.6002
0.6288
103,955
+0.00(+0.59%)
Dec 06, 2023
0.6000
0.6695
0.6000
0.6251
167,652
+0.01(+1.94%)
Dec 05, 2023
0.6400
0.6400
0.5844
0.6132
138,785
+0.01(+2.37%)
Dec 04, 2023
0.5603
0.6039
0.5603
0.5990
176,795
+0.01(+2.39%)
Dec 01, 2023
0.5900
0.6300
0.5405
0.5850
322,936
+0.00(+0.55%)
Nov 30, 2023
0.5400
0.5899
0.5400
0.5818
53,069
+0.00(+0.31%)
Nov 29, 2023
0.5800
0.5900
0.5710
0.5800
61,253
+0.01(+0.89%)
Nov 28, 2023
0.5630
0.5900
0.5084
0.5749
89,380
+0.01(+1.75%)
Nov 27, 2023
0.5640
0.5900
0.5500
0.5650
104,314
+0.01(+2.49%)
Nov 24, 2023
0.5700
0.5800
0.5513
0.5513
55,720
-0.02(-3.95%)
Nov 22, 2023
0.5710
0.5980
0.5512
0.5740
74,617
-0.01(-1.05%)
Nov 21, 2023
0.5999
0.6100
0.5801
0.5801
50,023
-0.02(-3.32%)
Nov 20, 2023
0.5750
0.6000
0.5701
0.6000
41,304
+0.02(+3.43%)
Nov 17, 2023
0.6000
0.6050
0.5687
0.5801
49,809
+0.01(+0.87%)
Nov 16, 2023
0.6000
0.6000
0.5670
0.5751
27,803
-0.02(-2.54%)
Nov 15, 2023
0.5900
0.6000
0.5900
0.5901
42,408
-0.00(-0.37%)
Nov 14, 2023
0.5700
0.5999
0.5600
0.5923
98,602
-0.01(-1.12%)
Nov 13, 2023
0.5892
0.6069
0.5700
0.5990
78,245
+0.03(+5.09%)
Nov 10, 2023
0.5700
0.6070
0.5601
0.5700
161,188
-0.02(-3.39%)
Nov 09, 2023
0.5600
0.6100
0.5500
0.5900
50,995
+0.02(+3.06%)
Nov 08, 2023
0.5801
0.6000
0.5595
0.5725
29,932
-0.01(-1.97%)
Nov 07, 2023
0.5631
0.6394
0.5631
0.5840
208,192
+0.01(+0.86%)
Nov 06, 2023
0.5848
0.6300
0.5600
0.5790
96,866
+0.01(+1.40%)
Nov 03, 2023
0.5976
0.6089
0.5580
0.5710
108,053
+0.00(+0.32%)
Nov 02, 2023
0.5251
0.6000
0.5251
0.5692
88,412
+0.02(+4.44%)
Nov 01, 2023
0.5151
0.5546
0.5151
0.5450
18,756
+0.01(+2.17%)
Oct 31, 2023
0.5400
0.5668
0.5301
0.5334
50,216
+0.00(+0.62%)
Oct 30, 2023
0.5100
0.5400
0.5111
0.5301
113,799
+0.01(+1.75%)
Oct 27, 2023
0.5398
0.5500
0.5112
0.5210
134,092
-0.02(-3.48%)
Oct 26, 2023
0.5522
0.5590
0.5398
0.5398
102,107
-0.00(-0.59%)
Oct 25, 2023
0.5400
0.5670
0.5325
0.5430
102,142
-0.01(-1.27%)
Oct 24, 2023
0.5900
0.6079
0.5430
0.5500
179,828
-0.02(-3.69%)
Oct 23, 2023
0.5800
0.6088
0.5700
0.5711
71,167
-0.04(-6.19%)
Oct 20, 2023
0.6489
0.6489
0.5914
0.6088
165,956
-0.07(-10.34%)
Oct 19, 2023
0.6100
0.7276
0.5900
0.6790
1,371,519
+0.08(+13.17%)
Oct 18, 2023
0.6300
0.6300
0.5900
0.6000
68,863
-0.00(-0.50%)
Oct 17, 2023
0.6000
0.6300
0.5800
0.6030
87,493
+0.00(+0.50%)
Oct 16, 2023
0.5600
0.6399
0.5650
0.6000
311,830
+0.04(+7.14%)
Oct 13, 2023
0.5720
0.6050
0.5544
0.5600
107,921
-0.01(-1.06%)
Oct 12, 2023
0.5800
0.5870
0.5402
0.5660
141,947
-0.00(-0.70%)
Oct 11, 2023
0.5800
0.5950
0.5600
0.5700
81,193
-0.00(-0.35%)
Oct 10, 2023
0.5792
0.5792
0.5600
0.5720
100,827
+0.00(+0.35%)
Oct 09, 2023
0.5800
0.5940
0.5601
0.5700
125,345
+0.00(+0.00%)
Oct 06, 2023
0.5800
0.6100
0.5700
0.5700
87,576
-0.00(-0.71%)
Oct 05, 2023
0.5689
0.6199
0.5689
0.5741
71,962
-0.00(-0.07%)
Oct 04, 2023
0.5800
0.6090
0.5701
0.5745
122,837
-0.01(-1.46%)
Oct 03, 2023
0.5965
0.6061
0.5785
0.5830
132,362
-0.03(-4.39%)
Oct 02, 2023
0.6000
0.6429
0.5699
0.6098
233,191
+0.01(+1.13%)
Sep 29, 2023
0.5937
0.6880
0.5803
0.6030
792,676
-0.02(-2.76%)
Sep 28, 2023
0.6600
1.030
0.5400
0.6201
12,415,459
-0.06(-8.80%)
Sep 27, 2023
0.6500
0.6900
0.6451
0.6799
78,277
+0.04(+6.02%)
Sep 26, 2023
0.6700
0.6833
0.6400
0.6413
73,525
-0.01(-1.13%)
Sep 25, 2023
0.6500
0.6700
0.6486
0.6486
130,128
-0.02(-2.39%)
Sep 22, 2023
0.6800
0.6800
0.6500
0.6645
61,673
+0.00(+0.68%)
Sep 21, 2023
0.6905
0.6905
0.6500
0.6600
77,806
-0.03(-4.35%)
Sep 20, 2023
0.6861
0.7000
0.6660
0.6900
101,957
-0.01(-1.13%)
Sep 19, 2023
0.7500
0.7500
0.6600
0.6979
206,427
-0.03(-4.40%)
Sep 18, 2023
0.6789
0.7400
0.6500
0.7300
230,195
+0.03(+4.29%)
Sep 15, 2023
0.7014
0.7084
0.6800
0.7000
140,028
+0.00(+0.57%)
Sep 14, 2023
0.6900
0.7000
0.6700
0.6960
136,099
+0.00(+0.56%)
Sep 13, 2023
0.7015
0.7150
0.6800
0.6921
218,993
-0.03(-4.27%)
Sep 12, 2023
0.7275
0.7350
0.6766
0.7230
344,649
-0.03(-3.60%)
Sep 11, 2023
0.8000
0.8000
0.7151
0.7500
228,709
-0.06(-6.97%)
Sep 08, 2023
0.8000
0.8100
0.5369
0.8062
1,805,772
+0.02(+2.05%)
Sep 07, 2023
0.9091
0.9243
0.7500
0.7900
2,689,079
-0.21(-21.00%)
Sep 06, 2023
1.020
1.120
0.9010
1.000
27,210,808
+0.12(+14.27%)
Sep 05, 2023
0.8782
0.9400
0.8701
0.8751
311,899
-0.01(-1.23%)
Sep 01, 2023
0.8700
0.9100
0.8521
0.8860
154,286
+0.02(+1.84%)
Aug 31, 2023
0.8600
0.8800
0.8550
0.8700
50,333
-0.01(-1.02%)
Aug 30, 2023
0.8665
0.8900
0.8627
0.8790
29,753
+0.00(+0.46%)
Aug 29, 2023
0.8951
0.9100
0.8506
0.8750
85,700
-0.04(-3.85%)
Aug 28, 2023
0.8900
0.9149
0.8665
0.9100
31,473
+0.01(+1.11%)
Aug 25, 2023
0.9000
0.9045
0.8600
0.9000
38,444
-0.02(-1.75%)
Aug 24, 2023
0.9200
0.9300
0.8812
0.9160
53,071
+0.01(+0.57%)
Aug 23, 2023
0.9000
0.9300
0.8420
0.9108
105,128
+0.03(+3.50%)
Aug 22, 2023
0.8801
0.9021
0.8603
0.8800
51,218
-0.02(-2.74%)
Aug 21, 2023
0.8900
0.9200
0.8400
0.9048
29,002
-0.00(-0.02%)
Aug 18, 2023
0.8636
0.9250
0.8500
0.9050
98,563
+0.03(+3.29%)
Aug 17, 2023
0.8624
0.8879
0.8476
0.8762
62,062
+0.02(+2.32%)
Aug 16, 2023
0.9000
0.9000
0.8500
0.8563
124,082
-0.05(-5.02%)
Aug 15, 2023
0.9300
0.9300
0.8733
0.9016
46,040
-0.02(-2.63%)
Aug 14, 2023
0.9400
0.9410
0.8800
0.9260
227,265
+0.05(+5.84%)
Aug 11, 2023
0.8900
0.8915
0.8609
0.8749
73,452
-0.01(-1.06%)
Aug 10, 2023
0.9350
0.9350
0.8600
0.8843
170,935
-0.04(-3.87%)
Aug 09, 2023
0.9600
0.9600
0.9100
0.9199
54,100
-0.03(-3.13%)
Aug 08, 2023
0.9600
0.9700
0.9154
0.9496
57,885
+0.01(+1.01%)
Aug 07, 2023
0.9700
0.9900
0.9400
0.9401
38,981
-0.02(-2.08%)
Aug 04, 2023
0.9575
0.9913
0.9305
0.9601
128,827
+0.03(+3.20%)
Aug 03, 2023
0.9400
0.9649
0.9121
0.9303
73,995
-0.01(-1.03%)
Aug 02, 2023
0.9800
0.9800
0.9100
0.9400
179,537
-0.03(-3.09%)
Aug 01, 2023
1.000
1.000
0.9505
0.9700
98,851
-0.02(-2.02%)
Jul 31, 2023
0.9500
0.9930
0.9500
0.9900
178,291
+0.05(+4.76%)
Jul 28, 2023
0.9600
0.9800
0.9201
0.9450
65,739
-0.01(-0.53%)
Jul 27, 2023
0.9602
0.9650
0.9401
0.9500
104,621
-0.03(-3.05%)
Jul 26, 2023
1.020
1.020
0.9701
0.9799
62,107
-0.00(-0.20%)
Jul 25, 2023
0.9900
0.9948
0.9600
0.9819
79,246
+0.00(+0.03%)
Jul 24, 2023
0.9700
0.9874
0.9500
0.9816
61,180
+0.02(+2.25%)
Jul 21, 2023
1.019
1.020
0.9240
0.9600
289,127
-0.06(-5.88%)
Jul 20, 2023
1.000
1.050
1.000
1.020
101,006
+0.00(+0.00%)
Jul 19, 2023
0.9300
1.060
0.9300
1.020
602,050
+0.09(+9.64%)
Jul 18, 2023
0.9500
0.9756
0.9200
0.9303
110,405
-0.02(-2.07%)
Jul 17, 2023
0.9200
0.9600
0.9122
0.9500
71,703
+0.03(+2.81%)
Jul 14, 2023
0.9291
0.9399
0.9110
0.9240
131,254
-0.00(-0.11%)
Jul 13, 2023
0.9400
0.9662
0.9200
0.9250
130,188
-0.02(-2.07%)
Jul 12, 2023
0.9550
0.9699
0.9100
0.9446
104,462
-0.01(-0.57%)
Jul 11, 2023
0.9500
0.9700
0.9222
0.9500
102,821
-0.01(-1.04%)
Jul 10, 2023
0.9300
0.9600
0.9030
0.9600
96,816
+0.02(+1.88%)
Jul 07, 2023
0.9000
0.9500
0.9000
0.9423
147,125
+0.04(+4.34%)
Jul 06, 2023
0.9700
0.9775
0.9000
0.9031
139,649
-0.07(-6.90%)
Jul 05, 2023
0.8900
0.9809
0.8500
0.9700
442,797
+0.08(+9.03%)
Jul 03, 2023
0.8900
0.8938
0.8700
0.8897
99,321
+0.01(+0.99%)
Jun 30, 2023
0.8800
0.8977
0.8560
0.8810
74,182
+0.00(+0.28%)
Jun 29, 2023
0.8779
0.8900
0.8500
0.8785
122,364
+0.00(+0.06%)
Jun 28, 2023
0.8500
0.8780
0.8240
0.8780
169,269
+0.02(+2.09%)
Jun 27, 2023
0.8400
0.8600
0.8123
0.8600
123,956
+0.02(+2.38%)
Jun 26, 2023
0.8580
0.8760
0.8000
0.8400
327,419
-0.01(-1.65%)
Jun 23, 2023
0.9098
0.9098
0.8327
0.8541
225,822
-0.06(-6.14%)
Jun 22, 2023
0.8924
0.9390
0.8700
0.9100
203,164
-0.01(-1.09%)
Jun 21, 2023
0.9100
0.9200
0.8840
0.9200
244,739
+0.02(+2.59%)
Jun 20, 2023
0.9800
0.9900
0.8746
0.8968
703,400
-0.09(-9.40%)
Jun 16, 2023
1.010
1.030
0.9800
0.9899
321,659
-0.05(-4.82%)
Jun 15, 2023
1.010
1.040
1.010
1.040
229,021
+0.03(+2.97%)
Jun 14, 2023
1.080
1.080
0.9900
1.010
441,501
-0.07(-6.48%)
Jun 13, 2023
1.070
1.080
1.030
1.080
171,740
+0.00(+0.00%)
Jun 12, 2023
1.040
1.090
1.040
1.080
189,030
+0.02(+1.89%)
Jun 09, 2023
1.070
1.120
1.030
1.060
439,024
+0.00(+0.00%)
Jun 08, 2023
1.100
1.100
1.050
1.060
180,938
-0.04(-3.64%)
Jun 07, 2023
1.040
1.110
1.040
1.100
395,881
+0.02(+1.85%)
Jun 06, 2023
1.000
1.080
1.000
1.080
434,717
+0.05(+4.85%)
Jun 05, 2023
1.050
1.065
1.000
1.030
485,793
-0.04(-3.74%)
Jun 02, 2023
1.070
1.090
0.9501
1.070
1,083,701
+0.01(+0.94%)
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.