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

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.110 +0.030 (+2.77%)
Streaming Delayed Price Updated: 3:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.000 3.250 2.842 3.021 55,140 +0.06(+2.06%)
Apr 28, 2022 2.800 3.050 2.810 2.960 40,552 +0.15(+5.34%)
Apr 27, 2022 3.100 3.279 2.760 2.810 60,009 -0.19(-6.33%)
Apr 26, 2022 3.700 3.680 2.995 3.000 63,896 -0.27(-8.17%)
Apr 25, 2022 4.200 4.200 3.025 3.267 222,970 -1.17(-26.40%)
Apr 22, 2022 4.946 4.946 4.301 4.439 41,540 -0.48(-9.79%)
Apr 21, 2022 5.000 5.100 4.850 4.921 20,833 -0.28(-5.35%)
Apr 20, 2022 4.608 5.200 4.501 5.199 40,636 +0.45(+9.43%)
Apr 19, 2022 4.470 4.752 4.431 4.751 40,948 +0.23(+5.11%)
Apr 18, 2022 4.800 4.800 4.326 4.520 37,397 -0.25(-5.20%)
Apr 14, 2022 4.631 4.802 4.510 4.768 23,597 -0.01(-0.13%)
Apr 13, 2022 4.200 4.774 4.025 4.774 22,564 +0.20(+4.33%)
Apr 12, 2022 4.650 4.845 4.462 4.576 45,955 -0.07(-1.59%)
Apr 11, 2022 4.700 4.849 4.500 4.650 55,578 +0.25(+5.66%)
Apr 08, 2022 4.450 4.700 4.342 4.401 10,363 -0.05(-1.10%)
Apr 07, 2022 4.420 4.690 4.410 4.450 33,383 -0.39(-8.00%)
Apr 06, 2022 4.850 4.899 4.650 4.837 19,805 -0.05(-1.06%)
Apr 05, 2022 4.900 4.979 4.620 4.889 43,740 +0.08(+1.75%)
Apr 04, 2022 4.900 4.963 4.500 4.805 35,503 -0.04(-0.91%)
Apr 01, 2022 4.906 4.990 4.703 4.849 50,070 -0.02(-0.49%)
Mar 31, 2022 4.500 4.966 4.211 4.873 94,377 +0.37(+8.26%)
Mar 30, 2022 4.550 4.750 4.425 4.501 31,008 -0.02(-0.40%)
Mar 29, 2022 4.104 4.800 4.104 4.519 77,773 +0.12(+2.70%)
Mar 28, 2022 3.971 4.450 3.971 4.400 123,971 +0.30(+7.24%)
Mar 25, 2022 4.000 4.300 3.971 4.103 83,905 -0.08(-1.84%)
Mar 24, 2022 3.900 4.200 3.890 4.180 99,105 +0.36(+9.45%)
Mar 23, 2022 3.856 3.997 3.761 3.819 32,960 -0.13(-3.32%)
Mar 22, 2022 4.200 4.290 3.920 3.950 87,521 +0.15(+4.00%)
Mar 21, 2022 3.500 4.020 3.355 3.798 185,422 +0.19(+5.21%)
Mar 18, 2022 3.050 3.620 3.035 3.610 185,813 +0.56(+18.36%)
Mar 17, 2022 2.910 3.100 2.910 3.050 56,483 +0.05(+1.63%)
Mar 16, 2022 2.900 3.050 2.755 3.001 95,709 +0.25(+9.17%)
Mar 15, 2022 2.622 2.770 2.622 2.749 43,296 +0.04(+1.66%)
Mar 14, 2022 2.800 2.893 2.704 2.704 31,389 -0.12(-4.15%)
Mar 11, 2022 3.000 3.010 2.775 2.821 45,034 -0.12(-4.08%)
Mar 10, 2022 2.980 2.980 2.862 2.941 39,259 -0.01(-0.31%)
Mar 09, 2022 2.830 3.048 2.829 2.950 25,240 +0.15(+5.32%)
Mar 08, 2022 2.860 2.898 2.705 2.801 32,035 -0.08(-2.81%)
Mar 07, 2022 2.950 3.004 2.820 2.882 33,598 -0.07(-2.31%)
Mar 04, 2022 2.963 3.055 2.900 2.950 49,480 -0.10(-3.44%)
Mar 03, 2022 3.200 3.250 3.000 3.055 49,982 -0.10(-3.32%)
Mar 02, 2022 3.190 3.638 3.053 3.160 150,079 +0.06(+1.94%)
Mar 01, 2022 3.100 3.160 3.011 3.100 17,856 +0.00(+0.00%)
Feb 28, 2022 3.100 3.178 3.011 3.100 26,408 +0.05(+1.67%)
Feb 25, 2022 2.911 3.066 3.010 3.049 24,683 +0.12(+4.06%)
Feb 24, 2022 3.000 3.005 2.717 2.930 34,955 -0.14(-4.68%)
Feb 23, 2022 3.300 3.300 3.030 3.074 19,562 -0.04(-1.32%)
Feb 22, 2022 3.300 3.309 3.110 3.115 32,904 -0.28(-8.22%)
Feb 18, 2022 3.394 0 -0.01(-0.18%)
Feb 17, 2022 3.502 3.560 3.321 3.400 22,291 -0.12(-3.38%)
Feb 16, 2022 3.590 3.600 3.471 3.519 23,112 -0.04(-1.15%)
Feb 15, 2022 3.478 3.600 3.400 3.560 27,567 +0.08(+2.36%)
Feb 14, 2022 3.585 3.597 3.409 3.478 36,759 -0.10(-2.85%)
Feb 11, 2022 3.650 3.650 3.501 3.580 23,548 -0.03(-0.78%)
Feb 10, 2022 3.680 3.680 3.510 3.608 17,373 -0.08(-2.17%)
Feb 09, 2022 3.600 3.701 3.600 3.688 34,182 +0.12(+3.33%)
Feb 08, 2022 3.690 3.690 3.529 3.569 11,748 -0.18(-4.80%)
Feb 07, 2022 3.700 3.750 3.502 3.749 23,259 +0.16(+4.40%)
Feb 04, 2022 3.554 3.591 3.409 3.591 34,699 +0.04(+1.15%)
Feb 03, 2022 3.450 3.550 21,496 -0.12(-3.27%)
Feb 02, 2022 3.700 3.700 3.506 3.670 12,939 +0.02(+0.55%)
Feb 01, 2022 3.684 3.700 3.510 3.650 24,252 +0.00(+0.00%)
Jan 31, 2022 3.400 3.650 40,565 +0.16(+4.58%)
Jan 28, 2022 3.530 3.600 3.331 3.490 48,197 -0.03(-0.99%)
Jan 27, 2022 3.561 3.801 3.454 3.525 50,633 -0.04(-0.98%)
Jan 26, 2022 3.800 3.876 3.422 3.560 83,997 -0.23(-5.99%)
Jan 25, 2022 3.800 3.800 3.500 3.787 31,061 -0.06(-1.64%)
Jan 24, 2022 3.380 3.850 3.201 3.850 71,043 +0.38(+10.79%)
Jan 21, 2022 3.600 3.600 3.330 3.475 79,258 -0.11(-3.20%)
Jan 20, 2022 3.821 3.980 3.550 3.590 129,111 -0.23(-5.90%)
Jan 19, 2022 3.773 5.400 3.626 3.815 831,862 +0.25(+7.04%)
Jan 18, 2022 4.099 4.100 3.500 3.564 115,656 -0.54(-13.05%)
Jan 14, 2022 4.099 0 +0.05(+1.21%)
Jan 13, 2022 3.820 4.198 3.820 4.050 13,039 -0.10(-2.36%)
Jan 12, 2022 4.200 4.284 3.913 4.148 40,486 +0.08(+1.94%)
Jan 11, 2022 3.951 4.250 3.812 4.069 34,624 +0.14(+3.51%)
Jan 10, 2022 4.177 4.177 3.852 3.931 25,827 -0.17(-4.10%)
Jan 07, 2022 4.002 4.200 4.000 4.099 21,067 +0.02(+0.49%)
Jan 06, 2022 4.177 4.178 3.812 4.079 63,584 -0.11(-2.58%)
Jan 05, 2022 4.225 4.489 4.050 4.187 33,304 -0.11(-2.63%)
Jan 04, 2022 4.600 4.600 4.230 4.300 29,801 -0.15(-3.37%)
Jan 03, 2022 4.300 4.500 4.260 4.450 34,694 +0.12(+2.87%)
Dec 31, 2021 4.300 4.500 4.230 4.326 45,108 +0.03(+0.60%)
Dec 30, 2021 4.050 4.593 4.050 4.300 82,574 +0.02(+0.47%)
Dec 29, 2021 4.200 4.750 4.030 4.280 274,532 +0.18(+4.36%)
Dec 28, 2021 4.123 4.300 4.026 4.101 100,297 +0.06(+1.51%)
Dec 27, 2021 4.084 4.100 4.000 4.040 94,113 -0.06(-1.46%)
Dec 23, 2021 4.250 4.290 4.035 4.100 38,053 -0.08(-1.91%)
Dec 22, 2021 4.200 4.300 4.049 4.180 50,111 +0.00(+0.05%)
Dec 21, 2021 4.216 4.300 4.151 4.178 41,535 +0.02(+0.51%)
Dec 20, 2021 4.400 4.500 4.022 4.157 67,069 -0.40(-8.84%)
Dec 17, 2021 4.339 4.661 4.252 4.560 29,444 +0.11(+2.47%)
Dec 16, 2021 4.600 4.800 4.400 4.450 22,868 -0.14(-3.05%)
Dec 15, 2021 4.405 4.625 4.300 4.590 46,015 +0.05(+1.15%)
Dec 14, 2021 4.700 4.700 4.350 4.538 84,347 -0.05(-1.18%)
Dec 13, 2021 4.470 4.625 4.307 4.592 42,479 +0.02(+0.37%)
Dec 10, 2021 4.800 4.800 4.356 4.575 19,012 -0.08(-1.61%)
Dec 09, 2021 4.606 4.884 4.461 4.650 36,134 +0.05(+1.00%)
Dec 08, 2021 4.400 4.700 4.250 4.604 76,330 -0.03(-0.67%)
Dec 07, 2021 5.100 5.300 4.520 4.635 137,083 -0.40(-7.94%)
Dec 06, 2021 4.200 6.109 4.013 5.035 1,117,163 +0.58(+13.12%)
Dec 03, 2021 4.550 4.800 4.100 4.451 45,463 -0.08(-1.87%)
Dec 02, 2021 5.100 5.194 4.500 4.536 104,031 -0.54(-10.59%)
Dec 01, 2021 5.350 5.547 4.951 5.073 33,090 -0.20(-3.81%)
Nov 30, 2021 5.200 5.300 4.912 5.274 40,947 -0.03(-0.49%)
Nov 29, 2021 5.550 5.550 5.168 5.300 45,391 -0.25(-4.50%)
Nov 26, 2021 5.575 5.600 5.412 5.550 21,800 -0.20(-3.48%)
Nov 24, 2021 5.500 5.999 5.371 5.750 37,450 +0.25(+4.55%)
Nov 23, 2021 5.800 5.850 5.410 5.500 41,859 -0.35(-5.98%)
Nov 22, 2021 5.930 5.950 5.505 5.850 48,296 -0.13(-2.17%)
Nov 19, 2021 5.899 6.007 5.702 5.980 36,227 +0.04(+0.67%)
Nov 18, 2021 6.600 6.138 5.901 5.940 79,082 -0.76(-11.34%)
Nov 17, 2021 6.800 6.810 6.510 6.700 46,643 -0.20(-2.84%)
Nov 16, 2021 6.925 6.950 6.675 6.896 30,449 -0.03(-0.42%)
Nov 15, 2021 6.900 7.050 6.601 6.925 76,217 +0.08(+1.17%)
Nov 12, 2021 6.500 6.900 6.362 6.845 82,647 +0.36(+5.53%)
Nov 11, 2021 6.300 6.570 6.230 6.486 49,851 +0.09(+1.34%)
Nov 10, 2021 6.700 6.400 97,199 -0.40(-5.88%)
Nov 09, 2021 7.000 7.297 6.720 6.800 100,781 -0.32(-4.53%)
Nov 08, 2021 7.100 7.247 6.905 7.123 90,599 +0.20(+2.86%)
Nov 05, 2021 6.912 7.089 6.860 6.925 68,026 +0.08(+1.09%)
Nov 04, 2021 7.100 7.320 6.760 6.850 114,271 -0.18(-2.50%)
Nov 03, 2021 7.100 7.600 6.930 7.026 86,807 -0.07(-1.04%)
Nov 02, 2021 7.200 7.480 6.823 7.100 156,122 -0.33(-4.43%)
Nov 01, 2021 6.800 8.051 6.799 7.429 548,597 +0.50(+7.19%)
Oct 29, 2021 7.590 7.599 6.715 6.931 273,523 -0.67(-8.80%)
Oct 28, 2021 6.600 8.700 6.250 7.600 898,867 +0.80(+11.76%)
Oct 27, 2021 6.310 8.798 6.060 6.800 2,129,518 +0.50(+7.94%)
Oct 26, 2021 6.000 6.300 648,743 +0.49(+8.43%)
Oct 25, 2021 6.400 6.400 5.325 5.810 383,459 +0.01(+0.17%)
Oct 22, 2021 6.010 6.100 5.710 5.800 33,016 -0.39(-6.30%)
Oct 21, 2021 5.800 6.299 5.701 6.190 107,183 +0.45(+7.91%)
Oct 20, 2021 5.786 5.890 5.631 5.736 35,126 -0.03(-0.47%)
Oct 19, 2021 5.600 6.000 5.600 5.763 25,025 +0.13(+2.33%)
Oct 18, 2021 5.783 5.800 5.620 5.632 18,220 -0.10(-1.71%)
Oct 15, 2021 5.750 5.751 5.605 5.730 19,664 -0.02(-0.42%)
Oct 14, 2021 5.700 5.790 5.615 5.754 20,262 -0.01(-0.10%)
Oct 13, 2021 5.650 5.800 5.640 5.760 12,518 +0.10(+1.82%)
Oct 12, 2021 5.725 5.947 5.595 5.657 57,741 -0.18(-3.17%)
Oct 11, 2021 5.800 6.099 5.720 5.842 59,913 -0.01(-0.14%)
Oct 08, 2021 5.900 6.112 5.700 5.850 76,011 -0.05(-0.83%)
Oct 07, 2021 5.738 5.960 5.700 5.899 31,817 +0.20(+3.49%)
Oct 06, 2021 5.700 5.799 5.600 5.700 21,381 -0.04(-0.77%)
Oct 05, 2021 5.900 6.000 5.700 5.744 37,561 -0.28(-4.62%)
Oct 04, 2021 6.300 6.300 5.770 6.022 25,164 -0.13(-2.08%)
Oct 01, 2021 6.000 6.200 5.990 6.150 17,529 +0.05(+0.82%)
Sep 30, 2021 6.000 6.600 5.946 6.100 133,096 +0.13(+2.18%)
Sep 29, 2021 5.929 5.999 5.750 5.970 36,602 +0.04(+0.69%)
Sep 28, 2021 6.100 6.150 5.900 5.929 19,815 -0.22(-3.59%)
Sep 27, 2021 6.200 6.226 5.900 6.150 52,553 +0.02(+0.36%)
Sep 24, 2021 6.400 6.599 5.800 6.128 57,235 -0.07(-1.16%)
Sep 23, 2021 5.500 6.323 5.500 6.200 116,375 +0.52(+9.23%)
Sep 22, 2021 5.634 5.895 5.601 5.676 27,337 +0.10(+1.85%)
Sep 21, 2021 5.800 5.800 5.500 5.573 34,412 -0.22(-3.75%)
Sep 20, 2021 5.700 5.860 5.511 5.790 51,018 +0.19(+3.39%)
Sep 17, 2021 6.400 6.400 5.600 5.600 65,558 -0.78(-12.21%)
Sep 16, 2021 6.300 6.380 6.170 6.379 25,125 +0.03(+0.46%)
Sep 15, 2021 6.400 6.635 6.291 6.350 39,625 -0.10(-1.52%)
Sep 14, 2021 6.917 6.930 6.321 6.448 68,489 -0.50(-7.20%)
Sep 13, 2021 7.200 7.269 6.900 6.948 81,121 -0.25(-3.50%)
Sep 10, 2021 6.683 7.380 6.675 7.200 174,887 +0.53(+7.87%)
Sep 09, 2021 6.770 6.770 6.525 6.675 35,292 -0.32(-4.51%)
Sep 08, 2021 6.633 6.990 6.320 6.990 79,017 +0.36(+5.38%)
Sep 07, 2021 6.500 6.790 6.500 6.633 28,232 +0.04(+0.59%)
Sep 03, 2021 6.550 6.900 6.330 6.594 40,495 +0.04(+0.67%)
Sep 02, 2021 6.700 6.900 6.425 6.550 27,143 -0.15(-2.24%)
Sep 01, 2021 6.412 6.700 6.412 6.700 24,320 +0.20(+3.12%)
Aug 31, 2021 6.500 6.550 6.201 6.497 33,942 -0.06(-0.96%)
Aug 30, 2021 6.800 6.800 6.201 6.560 53,828 -0.09(-1.35%)
Aug 27, 2021 6.400 6.660 6.261 6.650 32,569 +0.25(+3.91%)
Aug 26, 2021 6.670 6.670 6.310 6.400 19,292 +0.02(+0.25%)
Aug 25, 2021 6.348 6.670 6.200 6.384 33,929 -0.00(-0.02%)
Aug 24, 2021 6.100 6.500 6.015 6.385 54,425 +0.29(+4.67%)
Aug 23, 2021 5.879 6.197 5.750 6.100 65,817 +0.22(+3.76%)
Aug 20, 2021 5.800 5.950 5.701 5.879 23,131 +0.08(+1.36%)
Aug 19, 2021 5.900 5.920 5.621 5.800 29,359 -0.23(-3.78%)
Aug 18, 2021 5.700 6.200 5.685 6.028 55,415 +0.35(+6.22%)
Aug 17, 2021 6.100 6.233 5.500 5.675 76,411 -0.56(-8.95%)
Aug 16, 2021 6.410 6.469 6.110 6.233 60,853 -0.17(-2.61%)
Aug 13, 2021 6.350 6.400 6.187 6.400 59,217 +0.05(+0.79%)
Aug 12, 2021 6.400 6.505 6.250 6.350 49,256 -0.25(-3.79%)
Aug 11, 2021 6.655 6.777 6.400 6.600 64,055 -0.04(-0.60%)
Aug 10, 2021 6.800 6.800 6.360 6.640 78,969 -0.25(-3.68%)
Aug 09, 2021 6.900 6.900 6.650 6.894 72,110 +0.19(+2.90%)
Aug 06, 2021 7.000 7.000 6.550 6.700 76,964 -0.20(-2.90%)
Aug 05, 2021 7.100 7.100 6.655 6.900 128,263 -0.10(-1.43%)
Aug 04, 2021 7.000 7.351 6.910 7.000 101,791 -0.01(-0.19%)
Aug 03, 2021 7.100 7.160 6.900 7.013 21,223 -0.09(-1.23%)
Aug 02, 2021 7.300 7.398 7.050 7.100 34,551 -0.07(-1.03%)
Jul 30, 2021 7.295 7.400 7.105 7.174 13,830 -0.23(-3.05%)
Jul 29, 2021 7.347 7.480 7.240 7.400 19,877 +0.16(+2.20%)
Jul 28, 2021 6.967 7.341 6.900 7.241 32,200 +0.43(+6.25%)
Jul 27, 2021 7.000 7.325 6.540 6.815 55,880 -0.18(-2.64%)
Jul 26, 2021 7.301 7.349 6.911 7.000 100,956 -0.30(-4.10%)
Jul 23, 2021 8.040 8.040 7.236 7.299 173,008 -0.80(-9.89%)
Jul 22, 2021 8.132 8.780 8.006 8.100 50,912 -0.10(-1.17%)
Jul 21, 2021 8.787 8.795 8.003 8.196 211,972 +0.17(+2.17%)
Jul 20, 2021 7.700 8.099 7.672 8.022 25,131 +0.29(+3.79%)
Jul 19, 2021 7.900 8.080 7.500 7.729 113,729 -0.46(-5.57%)
Jul 16, 2021 8.360 8.390 8.050 8.185 62,910 +0.04(+0.43%)
Jul 15, 2021 8.400 8.547 7.951 8.150 113,223 -0.28(-3.31%)
Jul 14, 2021 8.700 8.900 8.315 8.429 58,759 -0.28(-3.25%)
Jul 13, 2021 9.100 9.100 8.550 8.712 59,513 -0.29(-3.18%)
Jul 12, 2021 9.500 9.500 8.900 8.998 64,472 -0.40(-4.28%)
Jul 09, 2021 8.700 9.400 8.700 9.400 71,201 +0.68(+7.76%)
Jul 08, 2021 8.500 8.887 8.501 8.723 110,350 -0.48(-5.18%)
Jul 07, 2021 9.205 9.497 9.013 9.200 160,083 -0.30(-3.16%)
Jul 06, 2021 9.600 9.990 9.200 9.500 247,369 -0.05(-0.49%)
Jul 02, 2021 9.400 10.40 9.015 9.547 500,888 -0.27(-2.73%)
Jul 01, 2021 8.700 9.900 8.485 9.815 599,670 +1.17(+13.59%)
Jun 30, 2021 8.530 8.670 8.315 8.641 91,660 +0.17(+2.03%)
Jun 29, 2021 8.500 8.500 8.230 8.469 82,995 +0.08(+1.00%)
Jun 28, 2021 8.531 8.707 8.360 8.385 48,421 -0.28(-3.20%)
Jun 25, 2021 8.613 8.775 8.510 8.662 71,940 +0.07(+0.85%)
Jun 24, 2021 8.400 8.698 8.213 8.589 164,076 +0.31(+3.74%)
Jun 23, 2021 8.303 8.303 8.001 8.279 58,157 +0.28(+3.49%)
Jun 22, 2021 8.100 8.150 7.900 8.000 80,915 -0.10(-1.23%)
Jun 21, 2021 8.500 8.550 8.030 8.100 88,289 -0.34(-4.07%)
Jun 18, 2021 8.400 8.840 8.130 8.444 163,564 +0.13(+1.60%)
Jun 17, 2021 8.300 8.499 8.200 8.311 52,299 +0.08(+1.03%)
Jun 16, 2021 8.467 8.499 8.189 8.226 58,180 -0.19(-2.22%)
Jun 15, 2021 8.999 8.999 8.301 8.413 94,480 -0.62(-6.83%)
Jun 14, 2021 8.900 9.136 8.750 9.030 93,196 +0.23(+2.63%)
Jun 11, 2021 9.000 9.000 8.700 8.799 68,398 -0.14(-1.56%)
Jun 10, 2021 9.200 9.200 8.648 8.938 113,413 -0.21(-2.27%)
Jun 09, 2021 9.096 9.300 8.760 9.146 343,670 -0.15(-1.65%)
Jun 08, 2021 8.600 9.300 8.600 9.299 319,735 +0.71(+8.25%)
Jun 07, 2021 8.500 8.590 8.330 8.590 68,281 +0.19(+2.26%)
Jun 04, 2021 8.549 8.599 8.315 8.400 60,323 -0.14(-1.64%)
Jun 03, 2021 8.535 8.630 8.300 8.540 62,931 -0.06(-0.70%)
Jun 02, 2021 8.630 8.870 8.406 8.600 213,719 -0.01(-0.09%)
Jun 01, 2021 8.650 8.700 8.340 8.608 112,994 +0.31(+3.72%)
May 28, 2021 8.200 8.490 8.200 8.299 98,641 -0.06(-0.73%)
May 27, 2021 8.000 8.499 7.988 8.360 214,680 +0.36(+4.49%)
May 26, 2021 8.072 8.099 7.935 8.001 58,128 +0.01(+0.13%)
May 25, 2021 7.880 8.100 7.880 7.991 34,612 -0.05(-0.68%)
May 24, 2021 8.190 8.200 8.010 8.046 41,652 -0.00(-0.05%)
May 21, 2021 8.190 8.250 8.000 8.050 79,754 -0.14(-1.71%)
May 20, 2021 8.222 8.300 8.001 8.190 73,849 +0.11(+1.36%)
May 19, 2021 8.300 8.300 7.700 8.080 70,579 -0.22(-2.65%)
May 18, 2021 7.900 8.300 7.760 8.300 142,698 +0.58(+7.57%)
May 17, 2021 7.900 7.900 7.600 7.716 82,841 +0.21(+2.73%)
May 14, 2021 7.444 7.795 7.444 7.511 77,394 +0.11(+1.50%)
May 13, 2021 7.867 7.877 7.296 7.400 93,885 -0.32(-4.15%)
May 12, 2021 7.600 7.900 7.603 7.720 70,749 +0.02(+0.26%)
May 11, 2021 7.680 7.899 7.221 7.700 140,192 -0.12(-1.53%)
May 10, 2021 8.500 8.590 7.722 7.820 246,282 -0.48(-5.77%)
May 07, 2021 8.200 8.388 8.091 8.299 428,825 +0.28(+3.52%)
May 06, 2021 10.00 10.00 8.000 8.017 1,359,438 -3.18(-28.42%)
May 05, 2021 12.30 12.40 10.90 11.20 318,549 +0.40(+3.70%)
May 04, 2021 11.30 11.30 10.50 10.80 67,027 -0.50(-4.42%)
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.