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
Foresight Autonomous Holdings Ltd ADR
(NQ:
FRSX
)
1.180
+0.010 (+0.85%)
Streaming Delayed Price
Updated: 3:57 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
1.170
1.180
1.150
1.180
28,043
+0.01(+0.85%)
May 16, 2024
1.170
1.232
1.146
1.170
69,752
-0.05(-4.10%)
May 15, 2024
1.220
1.220
1.170
1.220
32,212
+0.02(+2.09%)
May 14, 2024
1.160
1.220
1.152
1.195
77,162
-0.01(-1.24%)
May 13, 2024
1.230
1.230
1.140
1.210
67,192
+0.01(+0.83%)
May 10, 2024
1.150
1.200
1.080
1.200
118,889
+0.05(+4.35%)
May 09, 2024
1.100
1.200
1.100
1.150
56,672
-0.03(-2.54%)
May 08, 2024
1.190
1.230
1.070
1.180
943,904
+0.09(+8.26%)
May 07, 2024
1.090
1.100
1.060
1.090
32,002
+0.02(+1.87%)
May 06, 2024
1.050
1.100
1.050
1.070
24,796
+0.00(+0.00%)
May 03, 2024
1.070
1.120
1.070
1.070
34,264
-0.01(-0.93%)
May 02, 2024
1.050
1.120
1.050
1.080
15,620
+0.03(+2.86%)
May 01, 2024
1.080
1.140
1.040
1.050
30,274
-0.04(-3.67%)
Apr 30, 2024
1.140
1.140
1.080
1.090
38,664
+0.01(+0.92%)
Apr 29, 2024
1.090
1.140
1.053
1.080
10,555
+0.00(+0.01%)
Apr 26, 2024
1.100
1.130
1.060
1.080
10,863
+0.00(+0.00%)
Apr 25, 2024
1.080
1.100
1.067
1.080
7,683
+0.00(+0.00%)
Apr 24, 2024
1.050
1.090
1.040
1.080
12,605
+0.02(+1.89%)
Apr 23, 2024
1.000
1.120
1.000
1.060
29,177
+0.04(+3.92%)
Apr 22, 2024
1.020
1.050
1.010
1.020
57,723
+0.01(+0.99%)
Apr 19, 2024
1.020
1.050
1.010
1.010
52,314
-0.04(-3.81%)
Apr 18, 2024
1.150
1.150
1.010
1.050
128,725
-0.09(-7.89%)
Apr 17, 2024
1.150
1.170
1.130
1.140
200,703
-0.01(-0.87%)
Apr 16, 2024
1.200
1.210
1.130
1.150
76,804
-0.01(-0.86%)
Apr 15, 2024
1.130
1.200
1.130
1.160
175,642
+0.03(+2.65%)
Apr 12, 2024
1.150
1.190
1.123
1.130
33,900
+0.00(+0.00%)
Apr 11, 2024
1.130
1.168
1.130
1.130
51,586
-0.06(-5.04%)
Apr 10, 2024
1.160
1.200
1.120
1.190
33,487
+0.03(+2.59%)
Apr 09, 2024
1.220
1.230
1.140
1.160
61,545
-0.07(-5.69%)
Apr 08, 2024
1.170
1.250
1.170
1.230
76,150
+0.05(+4.24%)
Apr 05, 2024
1.190
1.200
1.130
1.180
145,812
-0.03(-2.07%)
Apr 04, 2024
1.200
1.250
1.130
1.205
227,563
+0.01(+0.42%)
Apr 03, 2024
1.100
1.270
1.100
1.200
2,299,892
+0.15(+13.74%)
Apr 02, 2024
1.080
1.080
1.020
1.055
77,877
-0.02(-1.40%)
Apr 01, 2024
1.060
1.100
1.022
1.070
116,440
+0.00(+0.00%)
Mar 28, 2024
1.040
1.075
1.075
1.070
177,481
-0.01(-0.93%)
Mar 27, 2024
1.120
1.150
1.000
1.080
312,394
-0.05(-4.42%)
Mar 26, 2024
1.150
1.180
1.110
1.130
334,581
-0.08(-6.61%)
Mar 25, 2024
1.150
1.245
1.130
1.210
728,604
+0.04(+3.42%)
Mar 22, 2024
1.190
1.370
1.100
1.170
19,461,372
+0.19(+19.40%)
Mar 21, 2024
0.9900
0.9938
0.9559
0.9799
52,262
+0.01(+1.02%)
Mar 20, 2024
0.9800
0.9829
0.9501
0.9700
63,759
+0.00(+0.00%)
Mar 19, 2024
0.9900
1.010
0.9600
0.9700
127,301
+0.01(+1.04%)
Mar 18, 2024
1.000
1.000
0.9490
0.9600
125,417
-0.05(-4.95%)
Mar 15, 2024
1.050
1.050
0.9801
1.010
47,024
-0.03(-2.79%)
Mar 14, 2024
1.020
1.050
0.9900
1.039
54,853
+0.02(+1.86%)
Mar 13, 2024
1.040
1.050
1.001
1.020
26,258
-0.02(-1.92%)
Mar 12, 2024
1.040
1.069
1.010
1.040
42,361
+0.00(+0.00%)
Mar 11, 2024
1.040
1.090
1.040
1.040
24,495
+0.00(+0.00%)
Mar 08, 2024
1.040
1.061
1.020
1.040
36,730
+0.00(+0.00%)
Mar 07, 2024
1.050
1.090
1.030
1.040
22,482
-0.02(-1.89%)
Mar 06, 2024
1.030
1.090
1.022
1.060
42,324
+0.02(+1.93%)
Mar 05, 2024
1.050
1.090
1.020
1.040
23,373
-0.01(-0.96%)
Mar 04, 2024
1.090
1.100
1.040
1.050
27,989
-0.04(-4.11%)
Mar 01, 2024
1.080
1.110
1.063
1.095
71,879
+0.00(+0.46%)
Feb 29, 2024
1.080
1.090
1.040
1.090
144,032
+0.06(+5.83%)
Feb 28, 2024
1.040
1.060
1.000
1.030
84,876
+0.00(+0.00%)
Feb 27, 2024
1.030
1.070
1.030
1.030
66,229
+0.00(+0.00%)
Feb 26, 2024
1.050
1.060
1.010
1.030
74,276
-0.02(-1.90%)
Feb 23, 2024
1.080
1.080
1.020
1.050
103,771
-0.04(-3.67%)
Feb 22, 2024
1.160
1.160
1.050
1.090
125,004
+0.01(+0.93%)
Feb 21, 2024
1.070
1.090
1.010
1.080
251,342
+0.08(+8.00%)
Feb 20, 2024
1.070
1.103
1.000
1.000
146,237
-0.08(-7.41%)
Feb 16, 2024
1.220
1.220
1.060
1.080
71,152
-0.04(-3.57%)
Feb 15, 2024
1.120
1.147
1.082
1.120
55,757
+0.03(+2.75%)
Feb 14, 2024
1.130
1.130
1.060
1.090
83,427
+0.04(+3.81%)
Feb 13, 2024
1.090
1.120
1.050
1.050
76,845
-0.06(-5.41%)
Feb 12, 2024
1.130
1.130
1.100
1.110
99,599
-0.02(-1.77%)
Feb 09, 2024
1.100
1.140
1.100
1.130
40,012
+0.03(+2.73%)
Feb 08, 2024
1.100
1.139
1.100
1.100
43,733
+0.00(+0.00%)
Feb 07, 2024
1.130
1.130
1.052
1.100
88,190
-0.01(-0.90%)
Feb 06, 2024
1.130
1.160
1.080
1.110
119,554
-0.03(-2.63%)
Feb 05, 2024
1.120
1.180
1.100
1.140
274,208
+0.08(+7.55%)
Feb 02, 2024
1.050
1.080
1.010
1.060
85,059
+0.02(+1.92%)
Feb 01, 2024
1.090
1.150
1.020
1.040
184,665
-0.11(-9.57%)
Jan 31, 2024
1.190
1.200
1.100
1.150
287,471
-0.06(-4.96%)
Jan 30, 2024
1.390
1.530
1.120
1.210
1,800,098
-0.19(-13.57%)
Jan 29, 2024
1.170
1.640
1.128
1.400
5,478,610
+0.25(+21.74%)
Jan 26, 2024
1.010
1.158
1.010
1.150
249,472
+0.13(+12.75%)
Jan 25, 2024
1.060
1.110
1.000
1.020
626,099
-0.06(-5.56%)
Jan 24, 2024
1.040
1.080
1.030
1.080
269,521
+0.09(+9.22%)
Jan 23, 2024
0.9200
1.030
0.9000
0.9888
764,201
+0.07(+7.13%)
Jan 22, 2024
0.9412
0.9800
0.9200
0.9230
105,528
-0.02(-1.81%)
Jan 19, 2024
0.9300
0.9500
0.9200
0.9400
27,309
+0.00(+0.00%)
Jan 18, 2024
0.9600
0.9665
0.9200
0.9400
61,666
-0.02(-1.57%)
Jan 17, 2024
0.9630
0.9702
0.9112
0.9550
114,641
-0.01(-0.52%)
Jan 16, 2024
1.000
1.010
0.9000
0.9600
165,273
-0.04(-4.00%)
Jan 12, 2024
1.040
1.060
0.9610
1.000
124,191
-0.04(-3.85%)
Jan 11, 2024
1.020
1.045
0.9997
1.040
74,921
+0.02(+1.46%)
Jan 10, 2024
1.040
1.060
1.000
1.025
114,570
-0.02(-1.44%)
Jan 09, 2024
1.060
1.060
1.000
1.040
94,086
-0.01(-0.95%)
Jan 08, 2024
1.110
1.110
1.020
1.050
139,662
-0.05(-4.55%)
Jan 05, 2024
1.110
1.120
1.060
1.100
54,020
-0.02(-1.79%)
Jan 04, 2024
1.160
1.170
1.050
1.120
182,559
-0.03(-2.61%)
Jan 03, 2024
1.060
1.160
1.030
1.150
123,864
+0.10(+9.51%)
Jan 02, 2024
1.070
1.070
1.020
1.050
170,956
+0.02(+1.95%)
Dec 29, 2023
1.070
1.102
0.9500
1.030
948,114
-0.05(-4.63%)
Dec 28, 2023
1.120
1.150
1.050
1.080
139,524
-0.03(-2.70%)
Dec 27, 2023
1.140
1.180
1.090
1.110
122,119
-0.05(-4.31%)
Dec 26, 2023
1.140
1.170
1.100
1.160
114,899
+0.02(+1.75%)
Dec 22, 2023
1.170
1.220
1.130
1.140
89,357
-0.06(-5.00%)
Dec 21, 2023
1.180
1.220
1.120
1.200
115,319
+0.03(+3.00%)
Dec 20, 2023
1.190
1.240
1.140
1.165
100,459
-0.05(-4.51%)
Dec 19, 2023
1.170
1.240
1.130
1.220
162,062
+0.04(+3.39%)
Dec 18, 2023
1.210
1.250
1.130
1.180
208,378
+0.02(+1.72%)
Dec 15, 2023
1.130
1.260
1.090
1.160
213,757
+0.05(+4.98%)
Dec 14, 2023
1.120
1.180
1.070
1.105
176,046
-0.01(-0.45%)
Dec 13, 2023
1.200
1.210
1.110
1.110
118,115
-0.10(-8.26%)
Dec 12, 2023
1.260
1.270
1.200
1.210
69,256
-0.07(-5.47%)
Dec 11, 2023
1.290
1.320
1.220
1.280
79,096
+0.02(+1.59%)
Dec 08, 2023
1.280
1.380
1.240
1.260
120,538
+0.00(+0.00%)
Dec 07, 2023
1.170
1.350
1.135
1.260
538,346
-0.64(-33.68%)
Dec 06, 2023
1.890
1.980
1.810
1.900
22,262
-0.02(-1.04%)
Dec 05, 2023
1.980
1.980
1.878
1.920
16,078
-0.05(-2.54%)
Dec 04, 2023
1.960
2.010
1.870
1.970
26,899
-0.05(-2.48%)
Dec 01, 2023
1.970
2.030
1.900
2.020
24,118
+0.09(+4.66%)
Nov 30, 2023
1.950
2.060
1.871
1.930
23,301
-0.06(-2.79%)
Nov 29, 2023
2.050
2.060
1.865
1.985
18,434
-0.10(-5.01%)
Nov 28, 2023
1.920
2.100
1.920
2.090
18,688
+0.17(+8.85%)
Nov 27, 2023
1.860
1.920
1.834
1.920
17,259
+0.06(+3.23%)
Nov 24, 2023
1.720
1.860
1.720
1.860
7,788
+0.12(+6.90%)
Nov 22, 2023
1.690
1.750
1.690
1.740
11,650
-0.01(-0.57%)
Nov 21, 2023
1.700
1.750
1.660
1.750
26,791
+0.04(+2.34%)
Nov 20, 2023
1.610
1.740
1.610
1.710
49,640
+0.14(+8.92%)
Nov 17, 2023
1.550
1.620
1.510
1.570
9,922
+0.02(+1.29%)
Nov 16, 2023
1.590
1.600
1.520
1.550
7,930
-0.01(-0.96%)
Nov 15, 2023
1.570
1.580
1.534
1.565
17,837
+0.01(+0.97%)
Nov 14, 2023
1.540
1.580
1.510
1.550
32,565
+0.05(+3.33%)
Nov 13, 2023
1.510
1.550
1.439
1.500
11,575
+0.01(+0.67%)
Nov 10, 2023
1.580
1.590
1.400
1.490
22,469
+0.04(+2.76%)
Nov 09, 2023
1.530
1.560
1.450
1.450
18,922
-0.08(-5.23%)
Nov 08, 2023
1.590
1.620
1.500
1.530
16,856
-0.04(-2.55%)
Nov 07, 2023
1.630
1.655
1.550
1.570
20,594
-0.03(-1.88%)
Nov 06, 2023
1.650
1.650
1.580
1.600
19,578
-0.01(-0.62%)
Nov 03, 2023
1.720
1.720
1.570
1.610
23,416
-0.01(-0.62%)
Nov 02, 2023
1.720
1.780
1.520
1.620
38,712
-0.16(-8.99%)
Nov 01, 2023
1.660
1.790
1.600
1.780
18,677
+0.07(+4.40%)
Oct 31, 2023
1.620
1.820
1.560
1.705
29,562
+0.03(+1.49%)
Oct 30, 2023
1.530
1.748
1.530
1.680
22,601
+0.16(+10.53%)
Oct 27, 2023
1.640
1.640
1.510
1.520
27,636
-0.16(-9.52%)
Oct 26, 2023
1.630
1.700
1.620
1.680
7,797
+0.05(+3.07%)
Oct 25, 2023
1.650
1.680
1.530
1.630
32,006
+0.06(+3.82%)
Oct 24, 2023
1.590
1.680
1.570
1.570
9,830
+0.01(+0.64%)
Oct 23, 2023
1.580
1.658
1.520
1.560
8,067
-0.04(-2.50%)
Oct 20, 2023
1.600
1.690
1.600
1.600
15,095
-0.06(-3.61%)
Oct 19, 2023
1.770
1.844
1.660
1.660
17,906
-0.14(-7.78%)
Oct 18, 2023
1.850
1.910
1.750
1.800
9,125
-0.09(-4.76%)
Oct 17, 2023
1.900
1.920
1.870
1.890
14,546
-0.02(-1.05%)
Oct 16, 2023
1.910
1.960
1.900
1.910
19,796
-0.04(-2.05%)
Oct 13, 2023
1.930
2.000
1.904
1.950
8,977
+0.02(+1.04%)
Oct 12, 2023
1.990
2.010
1.910
1.930
10,438
-0.03(-1.53%)
Oct 11, 2023
1.970
2.030
1.937
1.960
17,502
-0.05(-2.49%)
Oct 10, 2023
1.990
2.070
1.910
2.010
47,143
-0.03(-1.47%)
Oct 09, 2023
1.900
2.070
1.850
2.040
37,392
+0.01(+0.49%)
Oct 06, 2023
1.990
2.100
1.942
2.030
12,863
+0.02(+1.00%)
Oct 05, 2023
1.970
2.110
1.940
2.010
11,071
-0.01(-0.50%)
Oct 04, 2023
2.020
2.150
1.990
2.020
12,965
-0.04(-1.95%)
Oct 03, 2023
2.030
2.125
2.030
2.060
7,694
-0.06(-2.83%)
Oct 02, 2023
2.050
2.150
2.050
2.120
28,915
+0.07(+3.41%)
Sep 29, 2023
2.010
2.100
2.000
2.050
14,635
+0.03(+1.49%)
Sep 28, 2023
2.090
2.110
2.020
2.020
6,729
-0.05(-2.42%)
Sep 27, 2023
2.150
2.200
2.030
2.070
19,831
-0.01(-0.48%)
Sep 26, 2023
2.200
2.220
2.050
2.080
45,047
-0.19(-8.37%)
Sep 25, 2023
2.240
2.273
2.190
2.270
23,850
+0.03(+1.34%)
Sep 22, 2023
2.430
2.430
2.240
2.240
50,173
-0.11(-4.68%)
Sep 21, 2023
2.430
2.700
2.290
2.350
329,907
+0.02(+0.86%)
Sep 20, 2023
2.360
2.376
2.300
2.330
10,995
+0.06(+2.64%)
Sep 19, 2023
2.340
2.400
2.210
2.270
8,921
+0.07(+3.19%)
Sep 18, 2023
2.160
2.358
2.160
2.200
8,338
-0.00(-0.00%)
Sep 15, 2023
2.110
2.430
2.110
2.200
16,029
+0.05(+2.33%)
Sep 14, 2023
2.220
2.327
2.110
2.150
15,975
-0.08(-3.59%)
Sep 13, 2023
2.220
2.250
2.140
2.230
5,732
-0.04(-1.76%)
Sep 12, 2023
2.230
2.357
2.100
2.270
32,624
+0.07(+3.18%)
Sep 11, 2023
2.200
2.280
2.080
2.200
30,062
+0.01(+0.46%)
Sep 08, 2023
2.280
2.286
2.150
2.190
26,908
-0.12(-5.19%)
Sep 07, 2023
2.410
2.510
2.310
2.310
15,852
-0.11(-4.74%)
Sep 06, 2023
2.495
2.495
2.400
2.425
10,426
-0.08(-3.39%)
Sep 05, 2023
2.470
2.579
2.470
2.510
16,600
-0.01(-0.40%)
Sep 01, 2023
2.730
2.769
2.478
2.520
16,104
-0.22(-8.03%)
Aug 31, 2023
2.680
2.810
2.650
2.740
40,157
+0.15(+5.79%)
Aug 30, 2023
2.450
2.600
2.450
2.590
17,355
+0.09(+3.60%)
Aug 29, 2023
2.460
2.630
2.460
2.500
15,473
-0.02(-0.79%)
Aug 28, 2023
2.618
2.671
2.486
2.520
38,797
-0.07(-2.70%)
Aug 25, 2023
2.665
2.680
2.550
2.590
14,065
-0.02(-0.77%)
Aug 24, 2023
2.660
2.760
2.603
2.610
34,453
-0.13(-4.74%)
Aug 23, 2023
2.700
2.800
2.700
2.740
30,806
+0.06(+2.24%)
Aug 22, 2023
2.660
2.750
2.660
2.680
13,223
+0.02(+0.75%)
Aug 21, 2023
2.760
2.760
2.660
2.660
8,707
-0.09(-3.27%)
Aug 18, 2023
2.760
2.760
2.560
2.750
44,056
-0.03(-1.08%)
Aug 17, 2023
2.830
2.840
2.760
2.780
12,348
-0.06(-2.11%)
Aug 16, 2023
2.800
2.905
2.800
2.840
17,517
+0.01(+0.35%)
Aug 15, 2023
2.830
2.930
2.760
2.830
19,029
-0.11(-3.74%)
Aug 14, 2023
3.020
3.020
2.830
2.940
27,074
+0.03(+1.03%)
Aug 11, 2023
2.830
2.990
2.740
2.910
18,519
+0.07(+2.46%)
Aug 10, 2023
2.750
2.938
2.700
2.840
13,887
+0.11(+3.93%)
Aug 09, 2023
2.820
2.820
2.670
2.733
40,309
-0.09(-3.10%)
Aug 08, 2023
2.900
2.900
2.800
2.820
18,694
-0.12(-4.08%)
Aug 07, 2023
3.090
3.090
2.910
2.940
30,150
-0.13(-4.23%)
Aug 04, 2023
3.010
3.140
3.010
3.070
44,067
+0.13(+4.42%)
Aug 03, 2023
3.020
3.030
2.920
2.940
18,922
-0.12(-3.92%)
Aug 02, 2023
3.020
3.060
2.950
3.060
31,727
+0.01(+0.33%)
Aug 01, 2023
3.140
3.150
2.970
3.050
62,143
-0.10(-3.17%)
Jul 31, 2023
2.760
3.190
2.670
3.150
121,248
+0.52(+19.77%)
Jul 28, 2023
2.550
2.790
2.550
2.630
33,521
+0.08(+3.14%)
Jul 27, 2023
2.640
2.814
2.550
2.550
25,951
-0.13(-4.85%)
Jul 26, 2023
2.780
2.830
2.580
2.680
44,294
-0.15(-5.30%)
Jul 25, 2023
2.980
3.000
2.780
2.830
24,039
-0.09(-3.08%)
Jul 24, 2023
2.880
2.960
2.870
2.920
18,863
+0.07(+2.46%)
Jul 21, 2023
2.790
2.860
2.750
2.850
22,511
+0.09(+3.26%)
Jul 20, 2023
2.910
2.912
2.750
2.760
34,799
-0.12(-4.17%)
Jul 19, 2023
2.900
3.000
2.810
2.880
46,337
-0.01(-0.35%)
Jul 18, 2023
3.020
3.030
2.800
2.890
96,462
-0.11(-3.67%)
Jul 17, 2023
2.820
3.290
2.820
3.000
371,642
+0.35(+13.21%)
Jul 14, 2023
2.700
2.731
2.540
2.650
29,895
-0.05(-1.85%)
Jul 13, 2023
2.610
2.750
2.540
2.700
54,418
+0.14(+5.47%)
Jul 12, 2023
2.370
2.677
2.370
2.560
68,525
+0.21(+8.94%)
Jul 11, 2023
2.340
2.450
2.336
2.350
33,413
+0.00(+0.00%)
Jul 10, 2023
2.380
2.480
2.350
2.350
49,002
-0.13(-5.24%)
Jul 07, 2023
2.410
2.666
2.380
2.480
57,330
+0.03(+1.22%)
Jul 06, 2023
2.690
2.690
2.400
2.450
95,856
-0.30(-10.88%)
Jul 05, 2023
2.290
2.880
2.270
2.749
164,985
+0.46(+20.05%)
Jul 03, 2023
2.180
2.380
2.180
2.290
17,429
+0.12(+5.53%)
Jun 30, 2023
2.140
2.300
2.080
2.170
18,089
+0.01(+0.46%)
Jun 29, 2023
2.130
2.190
2.100
2.160
15,453
-0.03(-1.37%)
Jun 28, 2023
2.190
2.190
2.060
2.190
14,705
+0.08(+3.80%)
Jun 27, 2023
2.090
2.180
2.020
2.110
15,437
+0.03(+1.44%)
Jun 26, 2023
2.160
2.190
2.080
2.080
17,368
-0.08(-3.70%)
Jun 23, 2023
2.140
2.200
2.120
2.160
8,859
+0.02(+0.93%)
Jun 22, 2023
2.220
2.250
2.000
2.140
19,283
+0.01(+0.23%)
Jun 21, 2023
2.230
2.280
2.135
2.135
23,284
-0.09(-3.83%)
Jun 20, 2023
2.450
2.450
2.200
2.220
57,468
-0.21(-8.64%)
Jun 16, 2023
2.400
2.500
2.400
2.430
17,503
+0.03(+1.25%)
Jun 15, 2023
2.390
2.500
2.381
2.400
22,851
-0.04(-1.64%)
Jun 14, 2023
2.420
2.450
2.380
2.440
23,452
+0.02(+0.83%)
Jun 13, 2023
2.420
2.480
2.384
2.420
32,140
+0.04(+1.68%)
Jun 12, 2023
2.400
2.433
2.350
2.380
18,391
-0.05(-2.06%)
Jun 09, 2023
2.480
2.570
2.400
2.430
31,730
-0.09(-3.57%)
Jun 08, 2023
2.380
2.600
2.380
2.520
56,524
-0.02(-0.79%)
Jun 07, 2023
2.330
2.580
2.320
2.540
73,740
+0.21(+9.01%)
Jun 06, 2023
2.170
2.350
2.170
2.330
34,590
+0.13(+5.91%)
Jun 05, 2023
2.300
2.340
2.190
2.200
26,811
-0.15(-6.38%)
Jun 02, 2023
2.300
2.400
2.216
2.350
37,655
+0.09(+3.98%)
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.