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
Gol Linhas Aereas Inteligentes S.A. ADR
(NY:
GOL
)
2.715
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 25, 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 25, 2024
0
+0.00(+0.00%)
Jan 24, 2024
2.840
2.840
2.630
2.630
1,496,548
-0.10(-3.66%)
Jan 23, 2024
2.770
2.780
2.720
2.730
611,965
+0.07(+2.63%)
Jan 22, 2024
2.750
2.865
2.645
2.660
761,715
-0.13(-4.66%)
Jan 19, 2024
2.660
2.840
2.600
2.790
979,269
+0.20(+7.72%)
Jan 18, 2024
2.480
2.630
2.480
2.590
1,045,922
+0.07(+2.78%)
Jan 17, 2024
2.580
2.615
2.470
2.520
1,655,930
-0.06(-2.33%)
Jan 16, 2024
2.740
2.770
1.860
2.580
7,615,176
-0.49(-15.96%)
Jan 12, 2024
3.220
3.251
3.070
3.070
978,141
-0.11(-3.46%)
Jan 11, 2024
3.180
3.260
3.110
3.180
1,334,430
+0.01(+0.32%)
Jan 10, 2024
3.250
3.275
3.170
3.170
553,883
-0.08(-2.46%)
Jan 09, 2024
3.270
3.320
3.250
3.250
490,753
-0.09(-2.69%)
Jan 08, 2024
3.250
3.410
3.250
3.340
810,838
+0.13(+4.05%)
Jan 05, 2024
3.210
3.300
3.200
3.210
665,711
+0.03(+0.94%)
Jan 04, 2024
3.250
3.250
3.170
3.180
468,415
-0.09(-2.75%)
Jan 03, 2024
3.320
3.330
3.250
3.270
852,232
-0.08(-2.39%)
Jan 02, 2024
3.490
3.520
3.340
3.350
1,552,034
-0.27(-7.46%)
Dec 29, 2023
3.620
3.695
3.590
3.620
363,626
-0.08(-2.16%)
Dec 28, 2023
3.680
3.720
3.670
3.700
605,913
-0.07(-1.86%)
Dec 27, 2023
3.780
3.800
3.723
3.770
887,050
+0.02(+0.53%)
Dec 26, 2023
3.690
3.760
3.685
3.750
351,278
+0.02(+0.54%)
Dec 22, 2023
3.660
3.750
3.600
3.730
600,480
+0.08(+2.19%)
Dec 21, 2023
3.510
3.670
3.500
3.650
955,250
+0.22(+6.41%)
Dec 20, 2023
3.520
3.575
3.413
3.430
682,282
-0.11(-3.11%)
Dec 19, 2023
3.610
3.695
3.530
3.540
784,902
+0.00(+0.00%)
Dec 18, 2023
3.530
3.570
3.495
3.540
559,645
+0.09(+2.61%)
Dec 15, 2023
3.560
3.560
3.435
3.450
687,650
-0.15(-4.17%)
Dec 14, 2023
3.680
3.755
3.600
3.600
758,123
+0.06(+1.69%)
Dec 13, 2023
3.360
3.550
3.310
3.540
747,998
+0.27(+8.26%)
Dec 12, 2023
3.340
3.410
3.260
3.270
857,465
-0.07(-2.10%)
Dec 11, 2023
3.440
3.440
3.340
3.340
386,808
-0.10(-2.91%)
Dec 08, 2023
3.470
3.549
3.425
3.440
265,339
-0.08(-2.27%)
Dec 07, 2023
3.450
3.549
3.435
3.520
543,247
+0.13(+3.83%)
Dec 06, 2023
3.450
3.500
3.380
3.390
415,072
+0.05(+1.50%)
Dec 05, 2023
3.300
3.390
3.280
3.340
648,581
+0.05(+1.52%)
Dec 04, 2023
3.550
3.550
3.280
3.290
1,736,573
-0.40(-10.84%)
Dec 01, 2023
3.600
3.710
3.590
3.690
294,852
+0.08(+2.22%)
Nov 30, 2023
3.610
3.660
3.540
3.610
838,961
-0.13(-3.48%)
Nov 29, 2023
3.750
3.790
3.650
3.740
936,450
-0.10(-2.60%)
Nov 28, 2023
3.850
3.870
3.780
3.840
265,795
+0.02(+0.52%)
Nov 27, 2023
3.680
3.820
3.670
3.820
667,142
+0.21(+5.82%)
Nov 24, 2023
3.520
3.670
3.510
3.610
360,419
+0.04(+1.12%)
Nov 22, 2023
3.650
3.740
3.560
3.570
511,769
+0.03(+0.85%)
Nov 21, 2023
3.610
3.680
3.530
3.540
732,106
-0.18(-4.84%)
Nov 20, 2023
3.660
3.730
3.650
3.720
251,465
+0.02(+0.54%)
Nov 17, 2023
3.650
3.730
3.650
3.700
241,943
-0.03(-0.80%)
Nov 16, 2023
3.810
3.885
3.690
3.730
412,793
-0.04(-1.06%)
Nov 15, 2023
3.700
3.850
3.670
3.770
530,991
+0.08(+2.17%)
Nov 14, 2023
3.700
3.710
3.619
3.690
488,311
+0.14(+3.94%)
Nov 13, 2023
3.540
3.560
3.410
3.550
284,888
+0.06(+1.72%)
Nov 10, 2023
3.410
3.500
3.380
3.490
611,019
+0.19(+5.76%)
Nov 09, 2023
3.310
3.455
3.270
3.300
497,208
+0.09(+2.80%)
Nov 08, 2023
3.350
3.350
3.170
3.210
412,190
-0.06(-1.83%)
Nov 07, 2023
3.230
3.280
3.160
3.270
781,235
-0.03(-0.91%)
Nov 06, 2023
3.450
3.620
3.010
3.300
1,674,884
-0.27(-7.56%)
Nov 03, 2023
3.610
3.630
3.435
3.570
1,383,239
+0.19(+5.62%)
Nov 02, 2023
3.420
3.570
3.370
3.380
514,985
-0.04(-1.17%)
Nov 01, 2023
3.350
3.440
3.295
3.420
724,379
+0.08(+2.40%)
Oct 31, 2023
3.020
3.370
2.960
3.340
1,347,192
+0.27(+8.79%)
Oct 30, 2023
3.140
3.185
3.040
3.070
605,110
-0.06(-1.92%)
Oct 27, 2023
3.270
3.380
3.130
3.130
378,207
-0.11(-3.40%)
Oct 26, 2023
3.000
3.260
2.990
3.240
854,917
+0.26(+8.72%)
Oct 25, 2023
2.960
3.020
2.920
2.980
827,020
+0.03(+1.02%)
Oct 24, 2023
2.900
3.020
2.830
2.950
743,125
+0.08(+2.79%)
Oct 23, 2023
2.640
2.920
2.640
2.870
726,408
+0.22(+8.30%)
Oct 20, 2023
2.720
2.760
2.630
2.650
1,078,079
-0.09(-3.28%)
Oct 19, 2023
2.870
2.910
2.730
2.740
664,215
-0.16(-5.52%)
Oct 18, 2023
3.040
3.040
2.860
2.900
652,765
-0.17(-5.54%)
Oct 17, 2023
3.040
3.080
2.930
3.070
931,237
+0.10(+3.37%)
Oct 16, 2023
2.780
2.980
2.760
2.970
840,475
+0.22(+8.00%)
Oct 13, 2023
2.750
2.800
2.640
2.750
695,670
+0.05(+1.85%)
Oct 12, 2023
2.940
2.940
2.630
2.700
841,434
-0.07(-2.53%)
Oct 11, 2023
2.670
2.770
2.645
2.770
804,100
+0.13(+4.92%)
Oct 10, 2023
2.550
2.650
2.510
2.640
1,132,992
+0.15(+6.02%)
Oct 09, 2023
2.430
2.500
2.370
2.490
536,760
+0.05(+2.05%)
Oct 06, 2023
2.400
2.470
2.320
2.440
445,307
+0.02(+0.83%)
Oct 05, 2023
2.600
2.650
2.400
2.420
741,546
-0.13(-5.10%)
Oct 04, 2023
2.490
2.570
2.462
2.550
291,912
+0.10(+4.08%)
Oct 03, 2023
2.540
2.610
2.440
2.450
560,681
-0.18(-6.84%)
Oct 02, 2023
2.710
2.720
2.590
2.630
591,197
-0.11(-4.01%)
Sep 29, 2023
2.740
2.780
2.695
2.740
402,390
+0.06(+2.24%)
Sep 28, 2023
2.640
2.730
2.590
2.680
554,137
+0.02(+0.75%)
Sep 27, 2023
2.530
2.660
2.530
2.660
646,710
+0.10(+3.91%)
Sep 26, 2023
2.590
2.640
2.550
2.560
581,770
-0.05(-1.92%)
Sep 25, 2023
2.660
2.610
2.580
2.610
519,978
-0.09(-3.33%)
Sep 22, 2023
2.860
2.860
2.690
2.700
571,765
-0.07(-2.53%)
Sep 21, 2023
2.770
2.830
2.720
2.770
960,814
-0.11(-3.82%)
Sep 20, 2023
2.830
2.960
2.790
2.880
1,366,042
+0.17(+6.27%)
Sep 19, 2023
2.800
2.800
2.700
2.710
838,373
-0.13(-4.58%)
Sep 18, 2023
2.800
2.885
2.730
2.840
783,311
+0.09(+3.27%)
Sep 15, 2023
2.800
2.860
2.720
2.750
1,355,408
-0.07(-2.48%)
Sep 14, 2023
2.860
2.900
2.755
2.820
1,423,461
+0.00(+0.00%)
Sep 13, 2023
2.820
2.975
2.790
2.820
1,224,935
-0.01(-0.35%)
Sep 12, 2023
2.770
2.910
2.770
2.830
659,481
+0.02(+0.71%)
Sep 11, 2023
2.830
2.865
2.740
2.810
488,112
+0.01(+0.36%)
Sep 08, 2023
2.740
2.820
2.720
2.800
703,242
+0.15(+5.66%)
Sep 07, 2023
2.760
2.764
2.650
2.650
487,718
-0.12(-4.33%)
Sep 06, 2023
2.810
2.900
2.760
2.770
492,128
-0.05(-1.77%)
Sep 05, 2023
2.950
2.975
2.820
2.820
808,996
-0.17(-5.69%)
Sep 01, 2023
3.000
3.020
2.940
2.990
511,004
+0.07(+2.40%)
Aug 31, 2023
3.040
3.047
2.910
2.920
1,032,372
-0.16(-5.19%)
Aug 30, 2023
3.150
3.150
3.040
3.080
815,463
-0.02(-0.65%)
Aug 29, 2023
3.050
3.140
3.000
3.100
639,237
+0.04(+1.31%)
Aug 28, 2023
3.040
3.085
2.990
3.060
650,609
+0.02(+0.66%)
Aug 25, 2023
3.110
3.120
3.000
3.040
1,258,132
-0.13(-4.10%)
Aug 24, 2023
3.310
3.330
3.150
3.170
1,465,208
-0.16(-4.80%)
Aug 23, 2023
3.290
3.460
3.270
3.330
2,632,176
+0.03(+0.91%)
Aug 22, 2023
3.190
3.350
3.060
3.300
2,503,756
+0.17(+5.43%)
Aug 21, 2023
3.280
3.320
3.110
3.130
2,231,707
-0.16(-4.86%)
Aug 18, 2023
2.930
3.330
2.920
3.290
4,305,741
+0.19(+6.13%)
Aug 17, 2023
3.230
3.230
3.100
3.100
2,019,964
-0.10(-3.13%)
Aug 16, 2023
3.210
3.240
3.130
3.200
1,744,056
-0.05(-1.54%)
Aug 15, 2023
3.300
3.325
3.095
3.250
4,164,057
-0.46(-12.40%)
Aug 14, 2023
3.670
3.770
3.640
3.710
755,857
-0.02(-0.54%)
Aug 11, 2023
3.840
3.890
3.690
3.730
1,170,279
-0.20(-5.09%)
Aug 10, 2023
3.830
3.990
3.820
3.930
1,617,844
+0.30(+8.26%)
Aug 09, 2023
3.770
3.770
3.630
3.630
804,635
-0.19(-4.97%)
Aug 08, 2023
3.720
3.830
3.690
3.820
562,877
+0.05(+1.33%)
Aug 07, 2023
3.770
3.794
3.700
3.770
752,204
-0.06(-1.57%)
Aug 04, 2023
3.860
3.950
3.775
3.830
722,507
+0.07(+1.86%)
Aug 03, 2023
3.940
3.955
3.750
3.760
1,118,430
-0.19(-4.81%)
Aug 02, 2023
3.940
3.965
3.845
3.950
689,951
+0.01(+0.25%)
Aug 01, 2023
3.930
3.975
3.830
3.940
785,557
-0.09(-2.23%)
Jul 31, 2023
4.070
4.148
3.985
4.030
1,014,647
+0.01(+0.25%)
Jul 28, 2023
4.060
4.160
3.990
4.020
1,259,095
-0.04(-0.99%)
Jul 27, 2023
4.410
4.450
4.040
4.060
2,203,266
-0.24(-5.58%)
Jul 26, 2023
4.180
4.330
4.120
4.300
1,244,152
+0.09(+2.14%)
Jul 25, 2023
4.440
4.470
4.160
4.210
1,818,871
-0.17(-3.88%)
Jul 24, 2023
4.280
4.428
4.190
4.380
1,236,321
+0.09(+2.10%)
Jul 21, 2023
4.110
4.345
4.110
4.290
1,594,254
+0.30(+7.52%)
Jul 20, 2023
4.140
4.180
3.960
3.990
1,180,196
-0.13(-3.16%)
Jul 19, 2023
4.100
4.160
4.030
4.120
804,437
+0.05(+1.23%)
Jul 18, 2023
4.120
4.230
4.070
4.070
1,431,893
-0.06(-1.45%)
Jul 17, 2023
4.000
4.200
4.000
4.130
2,702,891
+0.04(+0.98%)
Jul 14, 2023
4.250
4.270
4.065
4.090
2,407,187
-0.26(-5.98%)
Jul 13, 2023
4.530
4.540
4.330
4.350
1,947,123
-0.10(-2.25%)
Jul 12, 2023
4.590
4.620
4.410
4.450
1,493,399
-0.02(-0.45%)
Jul 11, 2023
4.500
4.551
4.315
4.470
2,635,298
-0.29(-6.09%)
Jul 10, 2023
4.900
5.035
4.750
4.760
1,771,135
-0.14(-2.86%)
Jul 07, 2023
4.920
5.020
4.900
4.900
1,379,109
+0.10(+2.08%)
Jul 06, 2023
5.120
5.170
4.800
4.800
2,482,634
-0.56(-10.45%)
Jul 05, 2023
5.400
5.480
5.265
5.360
1,709,151
-0.17(-3.07%)
Jul 03, 2023
5.510
5.587
5.450
5.530
848,769
+0.07(+1.28%)
Jun 30, 2023
5.300
5.480
5.300
5.460
1,565,415
+0.21(+4.00%)
Jun 29, 2023
5.210
5.275
5.080
5.250
1,569,229
+0.06(+1.16%)
Jun 28, 2023
5.080
5.350
5.050
5.190
1,705,360
+0.10(+1.96%)
Jun 27, 2023
5.120
5.200
4.860
5.090
1,312,388
+0.12(+2.41%)
Jun 26, 2023
5.050
5.135
4.840
4.970
1,330,726
-0.06(-1.19%)
Jun 23, 2023
4.930
5.080
4.875
5.030
826,530
+0.10(+2.03%)
Jun 22, 2023
4.910
4.970
4.769
4.930
1,377,785
-0.04(-0.80%)
Jun 21, 2023
4.930
5.060
4.855
4.970
1,722,613
+0.09(+1.84%)
Jun 20, 2023
4.750
4.930
4.730
4.880
1,182,464
+0.21(+4.50%)
Jun 16, 2023
4.580
4.760
4.580
4.670
936,412
+0.04(+0.86%)
Jun 15, 2023
4.670
4.730
4.490
4.630
2,135,113
+1.85(+66.55%)
May 08, 2023
2.800
2.940
2.760
2.780
1,449,323
-0.01(-0.36%)
May 05, 2023
2.710
2.875
2.700
2.790
852,765
+0.10(+3.72%)
May 04, 2023
2.800
2.815
2.640
2.690
855,161
-0.08(-2.89%)
May 03, 2023
2.610
2.800
2.562
2.770
1,044,132
+0.17(+6.54%)
May 02, 2023
2.640
2.710
2.555
2.600
637,570
-0.11(-4.06%)
May 01, 2023
2.670
2.730
2.650
2.710
302,115
+0.03(+1.12%)
Apr 28, 2023
2.450
2.690
2.450
2.680
1,772,961
+0.25(+10.29%)
Apr 27, 2023
2.370
2.430
2.320
2.430
1,620,493
+0.05(+2.10%)
Apr 26, 2023
2.600
2.600
2.360
2.380
1,509,903
-0.14(-5.56%)
Apr 25, 2023
2.540
2.580
2.460
2.520
1,156,337
-0.08(-3.08%)
Apr 24, 2023
2.530
2.625
2.510
2.600
535,784
+0.08(+3.17%)
Apr 21, 2023
2.540
2.600
2.480
2.520
349,735
-0.05(-1.95%)
Apr 20, 2023
2.560
2.610
2.500
2.570
1,276,798
+0.02(+0.78%)
Apr 19, 2023
2.650
2.680
2.550
2.550
947,518
-0.19(-6.93%)
Apr 18, 2023
2.790
2.815
2.700
2.740
663,107
-0.08(-2.84%)
Apr 17, 2023
2.840
2.860
2.780
2.820
848,493
-0.01(-0.35%)
Apr 14, 2023
2.780
2.870
2.760
2.830
850,403
-0.03(-1.05%)
Apr 13, 2023
2.800
2.910
2.760
2.860
653,853
+0.02(+0.70%)
Apr 12, 2023
2.920
2.975
2.830
2.840
2,271,386
+0.02(+0.71%)
Apr 11, 2023
2.520
2.850
2.520
2.820
2,522,204
+0.43(+17.99%)
Apr 10, 2023
2.390
2.440
2.355
2.390
921,106
+0.00(+0.00%)
Apr 06, 2023
2.360
2.450
2.335
2.390
1,189,631
-0.01(-0.42%)
Apr 05, 2023
2.390
2.430
2.330
2.400
1,148,838
-0.03(-1.23%)
Apr 04, 2023
2.540
2.565
2.420
2.430
726,989
-0.10(-3.95%)
Apr 03, 2023
2.590
2.590
2.485
2.530
710,976
-0.10(-3.80%)
Mar 31, 2023
2.620
2.705
2.570
2.630
658,796
+0.00(+0.00%)
Mar 30, 2023
2.630
2.730
2.570
2.630
1,477,262
+0.17(+6.91%)
Mar 29, 2023
2.440
2.500
2.390
2.460
857,390
-0.02(-0.81%)
Mar 28, 2023
2.360
2.490
2.350
2.480
913,128
+0.10(+4.20%)
Mar 27, 2023
2.390
2.430
2.345
2.380
595,061
-0.02(-0.83%)
Mar 24, 2023
2.310
2.410
2.245
2.400
1,006,094
+0.13(+5.73%)
Mar 23, 2023
2.530
2.560
2.220
2.270
2,840,449
-0.25(-9.92%)
Mar 22, 2023
2.630
2.640
2.510
2.520
1,697,381
-0.12(-4.55%)
Mar 21, 2023
2.700
2.740
2.620
2.640
1,734,187
-0.04(-1.49%)
Mar 20, 2023
2.780
2.790
2.675
2.680
1,450,469
-0.02(-0.74%)
Mar 17, 2023
2.820
2.825
2.660
2.700
1,279,602
-0.14(-4.93%)
Mar 16, 2023
2.670
2.845
2.670
2.840
1,134,433
+0.16(+5.97%)
Mar 15, 2023
2.690
2.780
2.589
2.680
1,811,226
-0.10(-3.60%)
Mar 14, 2023
2.750
2.910
2.725
2.780
2,107,394
+0.07(+2.58%)
Mar 13, 2023
2.780
2.960
2.710
2.710
2,312,783
-0.10(-3.56%)
Mar 10, 2023
3.290
3.290
2.780
2.810
3,657,029
-0.35(-11.08%)
Mar 09, 2023
2.960
3.280
2.932
3.160
5,307,565
+0.24(+8.22%)
Mar 08, 2023
2.970
3.090
2.810
2.920
3,905,503
+0.30(+11.45%)
Mar 07, 2023
2.520
2.700
2.475
2.620
3,703,327
+0.12(+4.80%)
Mar 06, 2023
2.270
2.650
2.270
2.500
5,506,420
+0.44(+21.36%)
Mar 03, 2023
2.040
2.090
2.021
2.060
998,718
+0.06(+3.00%)
Mar 02, 2023
2.040
2.055
1.995
2.000
736,096
-0.06(-2.91%)
Mar 01, 2023
2.190
2.190
2.030
2.060
1,536,476
-0.10(-4.63%)
Feb 28, 2023
2.220
2.225
2.160
2.160
895,116
-0.04(-1.82%)
Feb 27, 2023
2.290
2.290
2.190
2.200
967,239
-0.06(-2.65%)
Feb 24, 2023
2.230
2.270
2.190
2.260
912,084
+0.01(+0.44%)
Feb 23, 2023
2.310
2.320
2.200
2.250
1,098,414
-0.02(-0.88%)
Feb 22, 2023
2.340
2.380
2.210
2.270
966,315
-0.04(-1.73%)
Feb 21, 2023
2.350
2.372
2.280
2.310
751,051
-0.08(-3.35%)
Feb 17, 2023
2.340
2.405
2.300
2.390
945,216
+0.04(+1.70%)
Feb 16, 2023
2.340
2.415
2.285
2.350
971,108
-0.03(-1.26%)
Feb 15, 2023
2.320
2.440
2.290
2.380
1,590,638
+0.04(+1.71%)
Feb 14, 2023
2.420
2.440
2.295
2.340
1,866,491
-0.07(-2.90%)
Feb 13, 2023
2.430
2.487
2.390
2.410
1,433,705
-0.01(-0.41%)
Feb 10, 2023
2.550
2.560
2.365
2.420
2,631,732
-0.14(-5.47%)
Feb 09, 2023
2.740
2.740
2.520
2.560
3,045,135
-0.18(-6.57%)
Feb 08, 2023
2.840
2.860
2.705
2.740
3,456,341
-0.13(-4.53%)
Feb 07, 2023
3.090
3.180
2.850
2.870
4,008,596
-0.09(-3.04%)
Feb 06, 2023
2.990
3.020
2.935
2.960
1,018,495
-0.07(-2.31%)
Feb 03, 2023
3.210
3.240
3.000
3.030
1,747,866
-0.31(-9.28%)
Feb 02, 2023
3.080
3.445
3.080
3.340
2,844,965
+0.37(+12.46%)
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.