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
PIMCO Municipal Income Fund II
(NY:
PML
)
8.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2024
8.168
8.266
8.168
8.237
219,127
+0.07(+0.84%)
Jan 30, 2024
8.119
8.168
8.100
8.168
166,365
+0.07(+0.84%)
Jan 29, 2024
8.061
8.110
8.031
8.100
161,679
+0.11(+1.32%)
Jan 26, 2024
7.973
8.002
7.953
7.994
171,595
-0.02(-0.22%)
Jan 25, 2024
7.973
8.022
7.971
8.012
163,327
+0.06(+0.74%)
Jan 24, 2024
7.992
7.992
7.934
7.953
175,004
+0.04(+0.49%)
Jan 23, 2024
7.914
7.963
7.904
7.914
213,507
-0.06(-0.74%)
Jan 22, 2024
7.943
8.007
7.924
7.973
133,330
+0.05(+0.62%)
Jan 19, 2024
7.934
7.943
7.816
7.924
190,779
-0.01(-0.12%)
Jan 18, 2024
7.982
7.982
7.904
7.934
209,185
-0.02(-0.25%)
Jan 17, 2024
8.002
8.002
7.924
7.953
153,392
-0.06(-0.73%)
Jan 16, 2024
8.070
8.109
7.963
8.012
251,092
-0.10(-1.20%)
Jan 12, 2024
8.139
8.179
8.108
8.110
183,497
+0.01(+0.12%)
Jan 11, 2024
8.100
8.168
8.070
8.100
213,049
-0.04(-0.49%)
Jan 10, 2024
8.168
8.198
8.100
8.139
292,554
-0.04(-0.48%)
Jan 09, 2024
8.237
8.246
8.168
8.178
170,336
-0.05(-0.59%)
Jan 08, 2024
8.139
8.256
8.130
8.227
240,876
+0.10(+1.20%)
Jan 05, 2024
8.139
8.207
8.110
8.130
209,926
-0.01(-0.12%)
Jan 04, 2024
8.100
8.168
8.100
8.139
144,990
-0.03(-0.36%)
Jan 03, 2024
8.071
8.207
8.071
8.168
278,184
+0.08(+0.96%)
Jan 02, 2024
8.052
8.120
7.993
8.091
225,977
+0.02(+0.24%)
Dec 29, 2023
8.042
8.120
8.013
8.071
695,020
+0.03(+0.36%)
Dec 28, 2023
8.091
8.115
8.032
8.042
323,966
-0.08(-0.96%)
Dec 27, 2023
8.110
8.178
8.110
8.120
347,526
+0.01(+0.12%)
Dec 26, 2023
8.159
8.168
8.071
8.110
408,585
-0.02(-0.24%)
Dec 22, 2023
8.139
8.168
8.091
8.130
333,138
-0.02(-0.24%)
Dec 21, 2023
8.168
8.227
8.110
8.149
460,760
-0.01(-0.12%)
Dec 20, 2023
8.149
8.207
8.130
8.159
423,066
-0.03(-0.36%)
Dec 19, 2023
8.091
8.222
8.052
8.188
442,363
+0.09(+1.08%)
Dec 18, 2023
8.081
8.100
8.042
8.100
413,695
+0.00(+0.00%)
Dec 15, 2023
8.052
8.168
8.052
8.100
425,435
+0.02(+0.24%)
Dec 14, 2023
8.032
8.110
8.027
8.081
450,114
+0.11(+1.34%)
Dec 13, 2023
7.886
7.993
7.838
7.974
423,292
+0.08(+0.99%)
Dec 12, 2023
7.925
7.945
7.877
7.896
312,431
-0.05(-0.61%)
Dec 11, 2023
7.955
7.974
7.916
7.945
308,860
-0.02(-0.24%)
Dec 08, 2023
7.925
7.974
7.906
7.964
255,739
-0.00(-0.01%)
Dec 07, 2023
7.936
7.984
7.916
7.965
281,713
+0.00(+0.00%)
Dec 06, 2023
7.965
8.023
7.936
7.965
357,909
+0.00(+0.00%)
Dec 05, 2023
7.974
7.994
7.936
7.965
366,052
+0.01(+0.12%)
Dec 04, 2023
7.858
7.994
7.858
7.955
493,896
+0.04(+0.49%)
Dec 01, 2023
7.868
7.965
7.848
7.916
263,149
+0.09(+1.11%)
Nov 30, 2023
7.868
7.907
7.783
7.829
258,451
-0.06(-0.74%)
Nov 29, 2023
7.820
7.887
7.815
7.887
212,096
+0.11(+1.37%)
Nov 28, 2023
7.762
7.781
7.723
7.781
151,505
+0.03(+0.37%)
Nov 27, 2023
7.781
7.781
7.713
7.752
188,375
+0.01(+0.13%)
Nov 24, 2023
7.762
7.771
7.713
7.742
115,002
-0.02(-0.25%)
Nov 22, 2023
7.781
7.800
7.713
7.762
278,917
+0.05(+0.63%)
Nov 21, 2023
7.723
7.771
7.699
7.713
350,331
-0.03(-0.37%)
Nov 20, 2023
7.694
7.766
7.672
7.742
310,126
+0.02(+0.25%)
Nov 17, 2023
7.800
7.800
7.647
7.723
479,928
-0.03(-0.37%)
Nov 16, 2023
7.655
7.771
7.650
7.752
407,266
+0.13(+1.65%)
Nov 15, 2023
7.520
7.636
7.515
7.626
414,077
+0.08(+1.03%)
Nov 14, 2023
7.520
7.569
7.500
7.549
538,866
+0.15(+2.09%)
Nov 13, 2023
7.413
7.451
7.355
7.394
340,648
-0.03(-0.39%)
Nov 10, 2023
7.413
7.447
7.394
7.423
282,085
+0.02(+0.26%)
Nov 09, 2023
7.491
7.491
7.365
7.404
374,854
-0.05(-0.65%)
Nov 08, 2023
7.462
7.488
7.394
7.452
300,805
+0.03(+0.39%)
Nov 07, 2023
7.327
7.452
7.317
7.423
320,162
+0.12(+1.58%)
Nov 06, 2023
7.414
7.416
7.221
7.308
206,261
-0.03(-0.39%)
Nov 03, 2023
7.375
7.495
7.326
7.337
391,826
+0.13(+1.87%)
Nov 02, 2023
7.125
7.202
7.115
7.202
459,734
+0.17(+2.47%)
Nov 01, 2023
6.923
7.028
6.903
7.028
395,030
+0.17(+2.53%)
Oct 31, 2023
6.807
6.855
6.768
6.855
210,539
+0.12(+1.71%)
Oct 30, 2023
6.672
6.778
6.662
6.740
298,852
+0.01(+0.14%)
Oct 27, 2023
6.740
6.773
6.692
6.730
200,592
-0.01(-0.14%)
Oct 26, 2023
6.807
6.836
6.711
6.740
284,894
-0.05(-0.71%)
Oct 25, 2023
6.894
6.903
6.740
6.788
164,346
-0.13(-1.81%)
Oct 24, 2023
6.836
6.918
6.807
6.913
264,427
+0.13(+1.84%)
Oct 23, 2023
6.797
6.884
6.778
6.788
232,324
-0.02(-0.28%)
Oct 20, 2023
6.768
6.884
6.740
6.807
387,902
+0.04(+0.57%)
Oct 19, 2023
6.865
6.884
6.740
6.768
312,406
-0.09(-1.26%)
Oct 18, 2023
6.913
6.942
6.807
6.855
336,984
-0.11(-1.52%)
Oct 17, 2023
7.000
7.016
6.893
6.961
316,153
-0.10(-1.36%)
Oct 16, 2023
7.211
7.211
7.057
7.057
272,228
-0.14(-2.01%)
Oct 13, 2023
7.231
7.274
7.115
7.202
339,477
+0.05(+0.67%)
Oct 12, 2023
7.288
7.317
7.114
7.154
328,718
-0.12(-1.59%)
Oct 11, 2023
7.327
7.337
7.211
7.269
312,923
+0.10(+1.34%)
Oct 10, 2023
7.202
7.288
7.145
7.173
368,677
+0.01(+0.13%)
Oct 09, 2023
7.087
7.183
7.078
7.164
248,565
+0.11(+1.49%)
Oct 06, 2023
7.087
7.135
6.963
7.058
463,247
-0.11(-1.60%)
Oct 05, 2023
7.374
7.374
7.135
7.173
582,221
-0.18(-2.47%)
Oct 04, 2023
7.365
7.396
7.288
7.355
297,102
+0.03(+0.39%)
Oct 03, 2023
7.317
7.355
7.260
7.327
303,182
+0.02(+0.26%)
Oct 02, 2023
7.394
7.432
7.269
7.307
248,174
-0.06(-0.78%)
Sep 29, 2023
7.365
7.413
7.288
7.365
248,109
+0.06(+0.79%)
Sep 28, 2023
7.298
7.384
7.250
7.307
237,784
-0.01(-0.13%)
Sep 27, 2023
7.470
7.470
7.307
7.317
161,006
-0.11(-1.55%)
Sep 26, 2023
7.499
7.499
7.413
7.432
168,120
-0.08(-1.02%)
Sep 25, 2023
7.643
7.566
7.489
7.509
387,317
-0.19(-2.49%)
Sep 22, 2023
7.758
7.758
7.652
7.700
258,490
-0.01(-0.12%)
Sep 21, 2023
7.834
7.863
7.700
7.710
184,201
-0.16(-2.07%)
Sep 20, 2023
7.844
7.949
7.834
7.872
169,390
+0.06(+0.74%)
Sep 19, 2023
7.872
7.872
7.762
7.815
273,763
-0.07(-0.85%)
Sep 18, 2023
7.863
7.892
7.853
7.882
203,029
+0.00(+0.00%)
Sep 15, 2023
7.949
7.987
7.872
7.882
168,859
-0.07(-0.84%)
Sep 14, 2023
7.997
8.035
7.930
7.949
203,500
-0.02(-0.24%)
Sep 13, 2023
8.016
8.045
7.930
7.968
212,048
-0.02(-0.24%)
Sep 12, 2023
8.074
8.092
7.978
7.987
129,204
-0.07(-0.83%)
Sep 11, 2023
8.208
8.217
8.026
8.054
177,596
-0.11(-1.41%)
Sep 08, 2023
8.265
8.265
8.121
8.169
215,937
-0.07(-0.82%)
Sep 07, 2023
8.265
8.275
8.194
8.237
159,323
+0.00(+0.00%)
Sep 06, 2023
8.285
8.323
8.199
8.237
76,359
-0.02(-0.23%)
Sep 05, 2023
8.275
8.294
8.237
8.256
110,847
+0.00(+0.00%)
Sep 01, 2023
8.313
8.323
8.189
8.256
167,940
-0.02(-0.23%)
Aug 31, 2023
8.285
8.304
8.218
8.275
129,873
+0.01(+0.12%)
Aug 30, 2023
8.256
8.313
8.246
8.265
103,473
+0.04(+0.46%)
Aug 29, 2023
8.227
8.323
8.218
8.227
181,605
+0.02(+0.23%)
Aug 28, 2023
8.237
8.285
8.161
8.208
144,140
-0.03(-0.35%)
Aug 25, 2023
8.265
8.285
8.180
8.237
114,833
-0.03(-0.35%)
Aug 24, 2023
8.332
8.332
8.175
8.265
178,798
-0.10(-1.25%)
Aug 23, 2023
8.370
8.418
8.351
8.370
96,387
+0.06(+0.69%)
Aug 22, 2023
8.313
8.370
8.246
8.313
226,057
+0.04(+0.46%)
Aug 21, 2023
8.380
8.389
8.219
8.275
374,807
-0.11(-1.36%)
Aug 18, 2023
8.437
8.466
8.361
8.389
143,403
-0.05(-0.57%)
Aug 17, 2023
8.475
8.519
8.370
8.437
183,385
-0.03(-0.34%)
Aug 16, 2023
8.542
8.561
8.428
8.466
138,244
-0.04(-0.45%)
Aug 15, 2023
8.523
8.571
8.504
8.504
112,694
-0.07(-0.78%)
Aug 14, 2023
8.580
8.590
8.542
8.571
79,107
-0.02(-0.22%)
Aug 11, 2023
8.523
8.618
8.475
8.590
132,728
+0.11(+1.35%)
Aug 10, 2023
8.580
8.637
8.451
8.475
125,168
-0.09(-1.01%)
Aug 09, 2023
8.476
8.618
8.457
8.562
323,456
+0.09(+1.01%)
Aug 08, 2023
8.476
8.486
8.457
8.476
123,181
+0.02(+0.22%)
Aug 07, 2023
8.476
8.500
8.438
8.457
191,714
-0.02(-0.22%)
Aug 04, 2023
8.495
8.533
8.467
8.476
167,659
+0.01(+0.11%)
Aug 03, 2023
8.552
8.559
8.467
8.467
205,784
-0.14(-1.65%)
Aug 02, 2023
8.637
8.647
8.571
8.609
179,750
-0.04(-0.44%)
Aug 01, 2023
8.675
8.700
8.614
8.647
114,600
-0.03(-0.33%)
Jul 31, 2023
8.666
8.732
8.656
8.675
99,907
+0.01(+0.11%)
Jul 28, 2023
8.704
8.770
8.656
8.666
136,457
-0.04(-0.44%)
Jul 27, 2023
8.780
8.780
8.685
8.704
109,326
-0.06(-0.65%)
Jul 26, 2023
8.751
8.808
8.751
8.761
65,702
+0.01(+0.11%)
Jul 25, 2023
8.780
8.799
8.728
8.751
91,877
-0.03(-0.32%)
Jul 24, 2023
8.808
8.818
8.737
8.780
100,162
+0.04(+0.43%)
Jul 21, 2023
8.751
8.780
8.675
8.742
133,988
+0.07(+0.77%)
Jul 20, 2023
8.713
8.713
8.618
8.675
96,063
-0.05(-0.54%)
Jul 19, 2023
8.723
8.808
8.647
8.723
201,047
+0.04(+0.44%)
Jul 18, 2023
8.590
8.719
8.590
8.685
146,091
+0.09(+1.11%)
Jul 17, 2023
8.637
8.652
8.580
8.590
152,382
-0.03(-0.33%)
Jul 14, 2023
8.818
8.827
8.618
8.618
250,716
-0.21(-2.37%)
Jul 13, 2023
8.590
8.970
8.571
8.827
466,651
+0.26(+2.99%)
Jul 12, 2023
8.590
8.590
8.543
8.571
103,004
+0.05(+0.55%)
Jul 11, 2023
8.581
8.615
8.496
8.524
148,133
-0.10(-1.20%)
Jul 10, 2023
8.590
8.628
8.571
8.628
118,127
+0.08(+0.88%)
Jul 07, 2023
8.505
8.590
8.448
8.552
196,085
+0.07(+0.78%)
Jul 06, 2023
8.496
8.515
8.430
8.486
183,437
-0.09(-0.99%)
Jul 05, 2023
8.637
8.685
8.552
8.571
295,768
-0.06(-0.66%)
Jul 03, 2023
8.600
8.628
8.543
8.628
87,831
+0.09(+1.00%)
Jun 30, 2023
8.590
8.637
8.543
8.543
130,070
-0.01(-0.11%)
Jun 29, 2023
8.619
8.619
8.500
8.552
147,187
-0.07(-0.77%)
Jun 28, 2023
8.694
8.694
8.581
8.619
182,393
-0.04(-0.44%)
Jun 27, 2023
8.694
8.722
8.628
8.656
186,316
+0.00(+0.00%)
Jun 26, 2023
8.543
8.675
8.524
8.656
274,819
+0.11(+1.33%)
Jun 23, 2023
8.467
8.585
8.467
8.543
182,793
+0.08(+0.89%)
Jun 22, 2023
8.430
8.486
8.430
8.467
179,719
+0.00(+0.00%)
Jun 21, 2023
8.420
8.486
8.420
8.467
171,035
+0.02(+0.22%)
Jun 20, 2023
8.448
8.524
8.430
8.448
192,430
-0.02(-0.22%)
Jun 16, 2023
8.486
8.510
8.448
8.467
80,134
-0.02(-0.22%)
Jun 15, 2023
8.609
8.609
8.467
8.486
325,052
-0.09(-1.10%)
Jun 14, 2023
8.571
8.581
8.515
8.581
204,478
+0.06(+0.67%)
Jun 13, 2023
8.600
8.609
8.524
8.524
131,421
-0.07(-0.77%)
Jun 12, 2023
8.609
8.675
8.581
8.590
118,119
-0.02(-0.22%)
Jun 09, 2023
8.675
8.675
8.595
8.609
113,360
-0.03(-0.33%)
Jun 08, 2023
8.610
8.685
8.581
8.638
99,848
+0.05(+0.55%)
Jun 07, 2023
8.657
8.695
8.582
8.591
121,681
-0.07(-0.76%)
Jun 06, 2023
8.581
8.666
8.581
8.657
146,505
+0.08(+0.99%)
Jun 05, 2023
8.487
8.572
8.487
8.572
109,273
+0.08(+1.00%)
Jun 02, 2023
8.572
8.594
8.449
8.487
142,328
-0.04(-0.44%)
Jun 01, 2023
8.440
8.525
8.407
8.525
142,013
+0.14(+1.68%)
May 31, 2023
8.384
8.459
8.356
8.384
187,429
+0.02(+0.22%)
May 30, 2023
8.346
8.403
8.318
8.365
206,176
+0.02(+0.23%)
May 26, 2023
8.290
8.374
8.290
8.346
127,679
+0.04(+0.45%)
May 25, 2023
8.280
8.326
8.224
8.309
126,295
+0.07(+0.80%)
May 24, 2023
8.356
8.365
8.219
8.243
242,454
-0.11(-1.35%)
May 23, 2023
8.421
8.421
8.327
8.356
153,819
-0.05(-0.56%)
May 22, 2023
8.469
8.487
8.374
8.403
118,802
-0.03(-0.33%)
May 19, 2023
8.516
8.516
8.412
8.431
176,749
-0.10(-1.21%)
May 18, 2023
8.572
8.577
8.520
8.534
59,132
-0.03(-0.33%)
May 17, 2023
8.591
8.600
8.523
8.563
99,279
-0.02(-0.22%)
May 16, 2023
8.591
8.610
8.563
8.581
79,322
+0.00(+0.00%)
May 15, 2023
8.516
8.591
8.516
8.581
124,727
+0.02(+0.22%)
May 12, 2023
8.506
8.563
8.506
8.563
107,102
+0.07(+0.78%)
May 11, 2023
8.600
8.619
8.487
8.497
111,769
-0.08(-0.99%)
May 10, 2023
8.600
8.600
8.530
8.581
82,948
+0.02(+0.21%)
May 09, 2023
8.601
8.610
8.535
8.563
77,345
+0.00(+0.00%)
May 08, 2023
8.610
8.619
8.544
8.563
95,491
-0.03(-0.33%)
May 05, 2023
8.572
8.601
8.544
8.591
177,059
+0.05(+0.55%)
May 04, 2023
8.479
8.544
8.469
8.544
105,856
+0.05(+0.55%)
May 03, 2023
8.497
8.544
8.479
8.497
72,973
+0.02(+0.22%)
May 02, 2023
8.544
8.544
8.463
8.479
199,444
-0.05(-0.55%)
May 01, 2023
8.601
8.601
8.493
8.526
141,127
-0.05(-0.55%)
Apr 28, 2023
8.563
8.607
8.507
8.572
93,618
+0.04(+0.44%)
Apr 27, 2023
8.563
8.563
8.516
8.535
65,550
+0.01(+0.11%)
Apr 26, 2023
8.563
8.610
8.507
8.526
160,191
+0.00(+0.00%)
Apr 25, 2023
8.507
8.554
8.497
8.526
75,768
+0.07(+0.78%)
Apr 24, 2023
8.488
8.526
8.460
8.460
99,894
-0.03(-0.33%)
Apr 21, 2023
8.497
8.497
8.441
8.488
100,942
+0.04(+0.44%)
Apr 20, 2023
8.441
8.469
8.394
8.451
133,880
+0.04(+0.45%)
Apr 19, 2023
8.479
8.488
8.376
8.413
273,130
-0.07(-0.88%)
Apr 18, 2023
8.591
8.619
8.441
8.488
216,938
-0.09(-1.09%)
Apr 17, 2023
8.610
8.643
8.572
8.582
287,594
-0.09(-1.08%)
Apr 14, 2023
8.807
8.807
8.629
8.675
183,940
-0.08(-0.96%)
Apr 13, 2023
8.750
8.797
8.741
8.760
113,272
+0.05(+0.54%)
Apr 12, 2023
8.807
8.854
8.685
8.713
178,255
-0.06(-0.65%)
Apr 11, 2023
8.723
8.816
8.700
8.770
121,712
+0.07(+0.75%)
Apr 10, 2023
8.826
8.826
8.648
8.704
123,111
-0.10(-1.17%)
Apr 06, 2023
8.751
8.826
8.751
8.807
228,183
+0.06(+0.64%)
Apr 05, 2023
8.667
8.760
8.667
8.751
98,285
+0.15(+1.74%)
Apr 04, 2023
8.648
8.712
8.602
8.602
130,894
-0.05(-0.54%)
Apr 03, 2023
8.760
8.798
8.620
8.648
148,492
-0.11(-1.28%)
Mar 31, 2023
8.611
8.760
8.611
8.760
160,808
+0.15(+1.73%)
Mar 30, 2023
8.462
8.611
8.459
8.611
130,176
+0.20(+2.33%)
Mar 29, 2023
8.415
8.452
8.378
8.415
83,672
+0.03(+0.33%)
Mar 28, 2023
8.350
8.415
8.303
8.387
207,203
+0.04(+0.45%)
Mar 27, 2023
8.359
8.414
8.303
8.350
141,919
+0.03(+0.34%)
Mar 24, 2023
8.350
8.443
8.322
8.322
131,656
-0.06(-0.67%)
Mar 23, 2023
8.396
8.424
8.341
8.378
127,641
+0.00(+0.00%)
Mar 22, 2023
8.350
8.396
8.285
8.378
150,700
+0.04(+0.45%)
Mar 21, 2023
8.471
8.471
8.313
8.341
121,654
-0.09(-1.11%)
Mar 20, 2023
8.536
8.536
8.415
8.434
94,405
-0.07(-0.88%)
Mar 17, 2023
8.536
8.546
8.471
8.508
101,909
+0.02(+0.22%)
Mar 16, 2023
8.424
8.555
8.424
8.490
145,255
+0.10(+1.22%)
Mar 15, 2023
8.396
8.434
8.322
8.387
229,784
-0.02(-0.22%)
Mar 14, 2023
8.462
8.480
8.378
8.406
114,039
+0.00(+0.00%)
Mar 13, 2023
8.378
8.462
8.378
8.406
268,852
-0.02(-0.22%)
Mar 10, 2023
8.452
8.555
8.378
8.424
129,565
+0.02(+0.22%)
Mar 09, 2023
8.425
8.499
8.397
8.406
124,033
-0.01(-0.17%)
Mar 08, 2023
8.378
8.442
8.378
8.420
121,771
+0.05(+0.61%)
Mar 07, 2023
8.416
8.420
8.369
8.369
116,596
-0.01(-0.11%)
Mar 06, 2023
8.434
8.462
8.378
8.378
142,304
-0.04(-0.44%)
Mar 03, 2023
8.416
8.490
8.406
8.416
140,519
+0.02(+0.22%)
Mar 02, 2023
8.481
8.481
8.378
8.397
150,951
-0.07(-0.88%)
Mar 01, 2023
8.499
8.508
8.453
8.471
106,824
-0.02(-0.22%)
Feb 28, 2023
8.499
8.564
8.443
8.490
144,884
-0.01(-0.11%)
Feb 27, 2023
8.471
8.527
8.434
8.499
224,027
+0.04(+0.44%)
Feb 24, 2023
8.425
8.471
8.341
8.462
230,122
-0.01(-0.11%)
Feb 23, 2023
8.471
8.508
8.443
8.471
205,216
+0.02(+0.22%)
Feb 22, 2023
8.518
8.527
8.434
8.453
237,386
-0.05(-0.55%)
Feb 21, 2023
8.527
8.536
8.332
8.499
526,403
-0.06(-0.65%)
Feb 17, 2023
8.471
8.592
8.443
8.555
288,881
+0.04(+0.44%)
Feb 16, 2023
8.676
8.676
8.518
8.518
180,689
-0.18(-2.03%)
Feb 15, 2023
8.778
8.778
8.685
8.694
116,717
-0.04(-0.43%)
Feb 14, 2023
8.787
8.795
8.648
8.731
223,242
-0.03(-0.32%)
Feb 13, 2023
8.806
8.852
8.723
8.759
182,228
+0.01(+0.11%)
Feb 10, 2023
8.704
8.806
8.676
8.750
93,595
+0.01(+0.10%)
Feb 09, 2023
8.908
8.935
8.686
8.741
266,359
-0.12(-1.36%)
Feb 08, 2023
8.917
8.945
8.852
8.861
149,383
-0.10(-1.14%)
Feb 07, 2023
8.861
8.963
8.815
8.963
224,384
+0.17(+1.89%)
Feb 06, 2023
8.843
8.861
8.787
8.797
223,115
-0.08(-0.94%)
Feb 03, 2023
8.834
8.880
8.769
8.880
254,853
-0.02(-0.21%)
Feb 02, 2023
8.972
9.009
8.885
8.898
343,594
-0.02(-0.21%)
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.