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
Emerging Markets Bear -3X ETF Direxion
(NY:
EDZ
)
7.990
+0.140 (+1.78%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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, 2022
9.197
8.551
8.551
478,224
-1.00(-10.43%)
Jan 28, 2022
9.631
9.935
9.538
9.547
479,542
-0.15(-1.52%)
Jan 27, 2022
9.372
9.697
9.335
9.695
507,698
+0.33(+3.55%)
Jan 26, 2022
8.856
9.418
8.828
9.363
501,543
+0.32(+3.57%)
Jan 25, 2022
9.142
9.298
8.911
9.040
396,434
+0.05(+0.51%)
Jan 24, 2022
9.022
9.557
8.985
8.994
1,101,348
+0.36(+4.17%)
Jan 21, 2022
8.293
8.634
8.284
8.634
329,878
+0.38(+4.58%)
Jan 20, 2022
7.961
8.279
7.841
8.256
441,512
-0.13(-1.54%)
Jan 19, 2022
8.302
8.422
8.265
8.385
216,519
-0.10(-1.20%)
Jan 18, 2022
8.560
8.560
8.385
8.487
401,096
+0.40(+4.90%)
Jan 14, 2022
8.090
0
-0.01(-0.11%)
Jan 13, 2022
7.841
8.099
7.832
8.099
376,887
+0.36(+4.65%)
Jan 12, 2022
7.887
7.933
7.730
7.739
442,402
-0.41(-4.98%)
Jan 11, 2022
8.533
8.607
8.136
8.145
268,506
-0.61(-6.95%)
Jan 10, 2022
8.717
8.929
8.662
8.754
161,042
+0.02(+0.21%)
Jan 07, 2022
8.902
8.966
8.710
8.736
416,718
-0.25(-2.77%)
Jan 06, 2022
9.068
9.169
8.892
8.985
194,495
-0.12(-1.32%)
Jan 05, 2022
8.856
9.132
8.653
9.105
307,868
+0.38(+4.33%)
Jan 04, 2022
8.607
8.754
8.588
8.727
103,847
+0.11(+1.28%)
Jan 03, 2022
8.690
8.837
8.588
8.616
131,089
-0.20(-2.30%)
Dec 31, 2021
8.754
8.819
8.551
8.819
199,464
+0.15(+1.70%)
Dec 30, 2021
9.022
9.022
8.607
8.671
182,255
-0.32(-3.59%)
Dec 29, 2021
8.902
9.110
8.902
8.994
84,001
+0.13(+1.46%)
Dec 28, 2021
8.782
8.874
8.754
8.865
156,962
+0.08(+0.95%)
Dec 27, 2021
8.883
8.893
8.754
8.782
111,710
-0.11(-1.24%)
Dec 23, 2021
8.994
9.077
8.851
8.893
102,006
-0.13(-1.43%)
Dec 22, 2021
9.271
9.302
9.022
9.022
202,852
-0.15(-1.61%)
Dec 21, 2021
9.455
9.455
9.165
9.169
174,986
-0.51(-5.24%)
Dec 20, 2021
9.631
9.833
9.631
9.677
457,248
+0.45(+4.90%)
Dec 17, 2021
9.354
9.363
9.151
9.225
159,692
+0.13(+1.42%)
Dec 16, 2021
8.929
9.160
8.819
9.095
296,561
-0.05(-0.50%)
Dec 15, 2021
9.234
9.538
9.123
9.142
440,732
+0.06(+0.61%)
Dec 14, 2021
9.188
9.188
9.003
9.086
205,810
+0.06(+0.61%)
Dec 13, 2021
8.791
9.065
8.791
9.031
577,251
+0.43(+5.04%)
Dec 10, 2021
8.653
8.690
8.579
8.597
83,349
-0.03(-0.32%)
Dec 09, 2021
8.570
8.653
8.505
8.625
96,011
+0.14(+1.63%)
Dec 08, 2021
8.597
8.654
8.441
8.487
128,892
-0.11(-1.29%)
Dec 07, 2021
8.680
8.717
8.588
8.597
515,023
-0.42(-4.70%)
Dec 06, 2021
9.271
9.387
9.022
9.022
110,008
-0.22(-2.40%)
Dec 03, 2021
8.902
9.363
8.874
9.243
356,232
+0.39(+4.37%)
Dec 02, 2021
8.911
9.022
8.690
8.856
214,706
-0.37(-4.00%)
Dec 01, 2021
8.874
9.243
8.680
9.225
405,994
-0.09(-0.99%)
Nov 30, 2021
9.280
9.308
9.133
9.317
489,000
+0.01(+0.10%)
Nov 29, 2021
9.095
9.381
9.087
9.308
624,473
-0.06(-0.59%)
Nov 26, 2021
9.206
9.500
9.197
9.363
551,123
+0.85(+9.97%)
Nov 24, 2021
8.671
8.727
8.514
8.514
200,413
+0.00(+0.00%)
Nov 23, 2021
8.496
8.608
8.377
8.514
178,596
+0.03(+0.33%)
Nov 22, 2021
8.311
8.487
8.265
8.487
163,353
+0.20(+2.45%)
Nov 19, 2021
8.247
8.299
8.145
8.284
96,514
+0.03(+0.34%)
Nov 18, 2021
8.182
8.256
8.229
8.256
146,990
+0.30(+3.83%)
Nov 17, 2021
7.804
8.012
7.804
7.952
131,022
+0.11(+1.41%)
Nov 16, 2021
7.822
7.906
7.786
7.841
95,289
-0.03(-0.35%)
Nov 15, 2021
7.749
7.876
7.738
7.869
96,972
+0.10(+1.31%)
Nov 12, 2021
7.859
7.887
7.759
7.767
115,591
-0.06(-0.82%)
Nov 11, 2021
7.942
7.947
7.786
7.832
312,266
-0.42(-5.14%)
Nov 10, 2021
8.118
8.256
163,445
+0.08(+1.02%)
Nov 09, 2021
8.062
8.224
7.998
8.173
146,372
+0.10(+1.26%)
Nov 08, 2021
8.173
8.173
8.062
8.072
138,734
-0.25(-2.99%)
Nov 05, 2021
8.173
8.404
8.173
8.321
116,020
+0.05(+0.56%)
Nov 04, 2021
8.164
8.367
8.164
8.274
130,875
+0.06(+0.79%)
Nov 03, 2021
8.367
8.465
8.201
8.210
253,179
-0.13(-1.55%)
Nov 02, 2021
8.293
8.385
8.293
8.339
201,052
+0.22(+2.73%)
Nov 01, 2021
8.376
8.367
8.118
8.118
80,890
-0.25(-2.98%)
Oct 29, 2021
8.302
8.450
8.256
8.367
302,277
+0.40(+4.98%)
Oct 28, 2021
8.127
8.164
7.970
7.970
283,953
-0.06(-0.69%)
Oct 27, 2021
7.979
8.030
7.859
8.025
165,853
+0.21(+2.72%)
Oct 26, 2021
7.666
7.813
117,225
+0.10(+1.32%)
Oct 25, 2021
7.703
7.822
7.657
7.712
125,940
-0.13(-1.65%)
Oct 22, 2021
7.776
7.897
7.652
7.841
150,753
+0.08(+1.07%)
Oct 21, 2021
7.813
7.841
7.739
7.758
201,984
+0.14(+1.88%)
Oct 20, 2021
7.555
7.666
7.555
7.615
94,709
+0.02(+0.30%)
Oct 19, 2021
7.758
7.786
7.592
7.592
293,572
-0.34(-4.30%)
Oct 18, 2021
8.053
8.053
7.873
7.933
119,442
+0.07(+0.94%)
Oct 15, 2021
8.025
8.062
7.834
7.859
381,417
-0.33(-4.05%)
Oct 14, 2021
8.108
8.256
8.108
8.191
134,052
-0.06(-0.67%)
Oct 13, 2021
8.413
8.441
8.201
8.247
186,911
-0.38(-4.39%)
Oct 12, 2021
8.487
8.625
8.431
8.625
214,689
+0.14(+1.63%)
Oct 11, 2021
8.293
8.487
8.233
8.487
133,904
+0.05(+0.55%)
Oct 08, 2021
8.431
8.514
8.393
8.441
71,456
-0.06(-0.76%)
Oct 07, 2021
8.662
8.690
8.404
8.505
218,494
-0.55(-6.11%)
Oct 06, 2021
9.335
9.345
9.031
9.059
359,692
+0.14(+1.55%)
Oct 05, 2021
9.012
9.049
8.810
8.920
221,456
-0.20(-2.22%)
Oct 04, 2021
8.929
9.262
8.920
9.123
335,406
+0.42(+4.77%)
Oct 01, 2021
8.727
8.939
8.643
8.708
248,235
-0.04(-0.42%)
Sep 30, 2021
8.616
8.745
8.514
8.745
294,788
-0.15(-1.66%)
Sep 29, 2021
8.745
8.911
8.664
8.893
356,534
+0.24(+2.77%)
Sep 28, 2021
8.505
8.745
8.442
8.653
370,272
+0.32(+3.88%)
Sep 27, 2021
8.477
8.560
8.284
8.330
180,044
-0.18(-2.17%)
Sep 24, 2021
8.496
8.531
8.431
8.514
164,547
+0.30(+3.59%)
Sep 23, 2021
8.321
8.339
8.191
8.219
303,079
-0.17(-1.98%)
Sep 22, 2021
8.487
8.514
8.228
8.385
435,731
-0.35(-4.01%)
Sep 21, 2021
8.717
8.860
8.680
8.736
422,443
-0.21(-2.37%)
Sep 20, 2021
8.902
9.142
8.737
8.948
980,024
+0.68(+8.26%)
Sep 17, 2021
8.173
8.321
8.136
8.265
431,476
+0.10(+1.24%)
Sep 16, 2021
8.228
8.321
8.160
8.164
275,143
+0.26(+3.27%)
Sep 15, 2021
7.998
8.081
7.898
7.906
254,951
+0.01(+0.12%)
Sep 14, 2021
7.786
7.942
7.758
7.896
195,918
+0.19(+2.51%)
Sep 13, 2021
7.730
7.822
7.647
7.703
222,929
-0.07(-0.95%)
Sep 10, 2021
7.546
7.776
7.541
7.776
203,961
+0.04(+0.48%)
Sep 09, 2021
7.822
7.850
7.703
7.739
392,504
+0.05(+0.60%)
Sep 08, 2021
7.500
7.749
7.500
7.693
315,461
+0.31(+4.25%)
Sep 07, 2021
7.454
7.454
7.315
7.380
110,664
-0.12(-1.60%)
Sep 03, 2021
7.592
7.592
7.481
7.500
134,590
-0.12(-1.57%)
Sep 02, 2021
7.546
7.663
7.513
7.620
419,484
+0.11(+1.41%)
Sep 01, 2021
7.693
7.693
7.435
7.513
1,321,612
-0.30(-3.84%)
Aug 31, 2021
7.822
7.869
7.767
7.813
517,078
-0.34(-4.19%)
Aug 30, 2021
8.173
8.293
8.136
8.155
178,868
-0.06(-0.79%)
Aug 27, 2021
8.413
8.454
8.219
8.219
240,857
-0.31(-3.68%)
Aug 26, 2021
8.459
8.567
8.431
8.533
320,230
+0.24(+2.89%)
Aug 25, 2021
8.376
8.412
8.284
8.293
216,160
-0.04(-0.44%)
Aug 24, 2021
8.551
8.551
8.293
8.330
479,175
-0.59(-6.62%)
Aug 23, 2021
9.086
9.155
8.893
8.920
348,711
-0.44(-4.73%)
Aug 20, 2021
9.594
9.594
9.317
9.363
513,927
+0.04(+0.40%)
Aug 19, 2021
9.428
9.437
9.243
9.326
819,281
+0.42(+4.77%)
Aug 18, 2021
8.736
8.911
8.634
8.902
375,814
-0.03(-0.31%)
Aug 17, 2021
8.920
9.031
8.796
8.929
557,833
+0.48(+5.68%)
Aug 16, 2021
8.450
8.570
8.450
8.450
182,911
+0.22(+2.69%)
Aug 13, 2021
8.274
8.394
8.228
8.228
201,178
+0.04(+0.45%)
Aug 12, 2021
8.182
8.271
8.164
8.191
136,564
+0.23(+2.90%)
Aug 11, 2021
7.887
8.072
7.887
7.961
179,698
-0.06(-0.69%)
Aug 10, 2021
7.970
8.067
7.961
8.016
87,839
-0.04(-0.46%)
Aug 09, 2021
8.044
8.090
7.989
8.053
120,120
-0.09(-1.13%)
Aug 06, 2021
8.025
8.210
8.025
8.145
139,755
+0.20(+2.56%)
Aug 05, 2021
7.942
7.961
7.869
7.942
160,709
+0.03(+0.35%)
Aug 04, 2021
7.887
7.952
7.758
7.915
204,583
-0.13(-1.61%)
Aug 03, 2021
8.164
8.266
8.016
8.044
234,308
-0.09(-1.13%)
Aug 02, 2021
8.118
8.168
8.007
8.136
205,160
-0.20(-2.43%)
Jul 30, 2021
8.376
8.404
8.209
8.339
388,752
+0.27(+3.31%)
Jul 29, 2021
8.016
8.182
7.990
8.072
333,421
-0.13(-1.57%)
Jul 28, 2021
8.625
8.671
8.164
8.201
1,878,075
-0.73(-8.16%)
Jul 27, 2021
8.957
9.262
8.893
8.929
1,898,776
+0.50(+5.91%)
Jul 26, 2021
8.477
8.521
8.321
8.431
639,517
+0.47(+5.91%)
Jul 23, 2021
7.924
8.085
7.915
7.961
239,207
+0.31(+4.10%)
Jul 22, 2021
7.601
7.730
7.592
7.647
171,341
-0.04(-0.48%)
Jul 21, 2021
7.952
7.970
7.684
7.684
189,080
-0.17(-2.12%)
Jul 20, 2021
7.998
8.062
7.776
7.850
347,938
-0.06(-0.70%)
Jul 19, 2021
7.915
8.025
7.869
7.906
808,573
+0.38(+5.02%)
Jul 16, 2021
7.352
7.578
7.317
7.527
440,633
+0.18(+2.38%)
Jul 15, 2021
7.343
7.407
7.251
7.352
220,992
-0.06(-0.87%)
Jul 14, 2021
7.287
7.444
7.287
7.417
146,068
-0.09(-1.23%)
Jul 13, 2021
7.472
7.509
7.380
7.509
127,829
-0.03(-0.37%)
Jul 12, 2021
7.610
7.674
7.513
7.537
105,362
-0.02(-0.31%)
Jul 09, 2021
7.712
7.758
7.537
7.560
183,588
-0.42(-5.26%)
Jul 08, 2021
8.007
8.035
7.878
7.979
257,159
+0.50(+6.66%)
Jul 07, 2021
7.334
7.564
7.334
7.481
115,689
+0.00(+0.06%)
Jul 06, 2021
7.334
7.546
7.324
7.477
228,879
+0.37(+5.26%)
Jul 02, 2021
7.149
7.223
7.103
7.103
86,880
+0.01(+0.20%)
Jul 01, 2021
6.965
7.177
6.928
7.089
103,867
+0.11(+1.52%)
Jun 30, 2021
6.965
7.002
6.909
6.983
91,316
+0.15(+2.16%)
Jun 29, 2021
6.974
6.982
6.808
6.835
71,016
+0.02(+0.27%)
Jun 28, 2021
6.826
6.863
6.799
6.817
70,798
+0.00(+0.00%)
Jun 25, 2021
6.826
6.900
6.799
6.817
243,193
-0.21(-3.02%)
Jun 24, 2021
7.057
7.096
6.992
7.029
127,637
-0.18(-2.56%)
Jun 23, 2021
7.204
7.214
7.074
7.214
138,631
-0.12(-1.70%)
Jun 22, 2021
7.407
7.481
7.315
7.338
242,069
+0.10(+1.34%)
Jun 21, 2021
7.370
7.454
7.241
7.241
128,522
-0.09(-1.26%)
Jun 18, 2021
7.260
7.375
7.251
7.334
190,083
+0.17(+2.32%)
Jun 17, 2021
7.223
7.251
7.112
7.168
181,358
-0.14(-1.89%)
Jun 16, 2021
7.066
7.384
7.011
7.306
176,664
+0.30(+4.21%)
Jun 15, 2021
6.909
7.066
6.909
7.011
109,622
+0.14(+2.01%)
Jun 14, 2021
6.909
6.928
6.837
6.872
81,802
-0.07(-1.06%)
Jun 11, 2021
6.909
7.001
6.902
6.946
56,594
+0.06(+0.94%)
Jun 10, 2021
6.974
6.974
6.845
6.882
108,755
-0.15(-2.10%)
Jun 09, 2021
6.983
7.056
6.946
7.029
97,961
+0.06(+0.79%)
Jun 08, 2021
6.946
7.047
6.946
6.974
107,023
+0.10(+1.48%)
Jun 07, 2021
6.891
6.955
6.870
6.872
92,325
+0.08(+1.22%)
Jun 04, 2021
6.826
6.840
6.762
6.789
102,160
-0.17(-2.39%)
Jun 03, 2021
6.983
7.015
6.900
6.955
376,834
+0.20(+3.01%)
Jun 02, 2021
6.799
6.845
6.734
6.752
155,886
-0.02(-0.27%)
Jun 01, 2021
6.725
6.845
6.697
6.771
467,403
-0.46(-6.38%)
May 28, 2021
7.343
7.343
7.168
7.232
283,131
-0.12(-1.63%)
May 27, 2021
7.343
7.417
7.311
7.352
279,358
-0.02(-0.25%)
May 26, 2021
7.435
7.454
7.352
7.370
166,776
-0.18(-2.32%)
May 25, 2021
7.500
7.564
7.435
7.546
186,384
-0.24(-3.08%)
May 24, 2021
7.850
7.896
7.713
7.786
107,473
-0.18(-2.31%)
May 21, 2021
7.712
7.998
7.712
7.970
119,190
+0.27(+3.47%)
May 20, 2021
7.832
7.832
7.665
7.703
120,748
-0.14(-1.76%)
May 19, 2021
8.081
8.090
7.767
7.841
312,611
+0.08(+1.07%)
May 18, 2021
7.758
7.799
7.656
7.758
183,503
-0.32(-4.00%)
May 17, 2021
8.256
8.265
8.081
8.081
284,465
+0.00(+0.00%)
May 14, 2021
8.228
8.302
8.035
8.081
269,713
-0.46(-5.40%)
May 13, 2021
8.505
8.676
8.294
8.542
489,270
+0.04(+0.43%)
May 12, 2021
8.247
8.541
8.145
8.505
496,513
+0.66(+8.47%)
May 11, 2021
8.247
8.247
7.841
7.841
416,485
+0.02(+0.24%)
May 10, 2021
7.463
7.822
7.463
7.822
347,861
+0.46(+6.27%)
May 07, 2021
7.490
7.509
7.297
7.361
247,978
-0.30(-3.86%)
May 06, 2021
7.749
7.803
7.624
7.656
116,086
-0.19(-2.41%)
May 05, 2021
7.869
7.924
7.776
7.846
236,353
-0.10(-1.22%)
May 04, 2021
7.869
8.132
7.850
7.942
259,727
+0.24(+3.11%)
May 03, 2021
7.721
7.795
7.610
7.703
132,327
+0.01(+0.12%)
Apr 30, 2021
7.573
7.758
7.564
7.693
416,601
+0.34(+4.64%)
Apr 29, 2021
7.214
7.500
7.195
7.352
187,028
+0.12(+1.66%)
Apr 28, 2021
7.343
7.370
7.168
7.232
178,094
-0.20(-2.73%)
Apr 27, 2021
7.407
7.463
7.362
7.435
99,358
+0.00(+0.00%)
Apr 26, 2021
7.509
7.527
7.398
7.435
100,489
-0.04(-0.49%)
Apr 23, 2021
7.564
7.564
7.426
7.472
181,145
-0.31(-4.03%)
Apr 22, 2021
7.684
7.859
7.643
7.786
306,108
+0.07(+0.96%)
Apr 21, 2021
7.970
8.020
7.684
7.712
133,259
-0.14(-1.76%)
Apr 20, 2021
7.721
7.906
7.656
7.850
355,828
+0.19(+2.53%)
Apr 19, 2021
7.620
7.740
7.601
7.656
253,020
+0.06(+0.85%)
Apr 16, 2021
7.592
7.693
7.564
7.592
149,057
-0.06(-0.84%)
Apr 15, 2021
7.666
7.739
7.629
7.656
120,674
-0.19(-2.47%)
Apr 14, 2021
7.758
7.881
7.721
7.850
127,481
-0.13(-1.62%)
Apr 13, 2021
8.118
8.118
7.887
7.979
158,581
-0.10(-1.26%)
Apr 12, 2021
8.081
8.155
8.062
8.081
320,054
+0.14(+1.74%)
Apr 09, 2021
7.952
8.016
7.933
7.942
141,577
+0.22(+2.87%)
Apr 08, 2021
7.675
7.749
7.629
7.721
280,148
-0.21(-2.67%)
Apr 07, 2021
7.906
8.025
7.878
7.933
264,188
+0.32(+4.24%)
Apr 06, 2021
7.721
7.776
7.527
7.610
200,129
-0.12(-1.55%)
Apr 05, 2021
7.675
7.786
7.666
7.730
298,838
-0.10(-1.30%)
Apr 01, 2021
7.703
7.850
7.656
7.832
280,878
-0.25(-3.08%)
Mar 31, 2021
8.191
8.201
7.989
8.081
279,965
-0.11(-1.35%)
Mar 30, 2021
8.274
8.348
8.136
8.191
161,567
-0.08(-1.00%)
Mar 29, 2021
8.311
8.385
8.173
8.274
232,644
+0.14(+1.70%)
Mar 26, 2021
8.542
8.671
8.076
8.136
453,567
-0.66(-7.55%)
Mar 25, 2021
9.003
9.003
8.713
8.800
983,449
-0.12(-1.34%)
Mar 24, 2021
8.524
8.920
8.459
8.920
869,823
+0.55(+6.62%)
Mar 23, 2021
8.210
8.367
8.127
8.367
378,509
+0.48(+6.08%)
Mar 22, 2021
7.952
8.053
7.822
7.887
205,061
+0.02(+0.23%)
Mar 19, 2021
8.099
8.159
7.832
7.869
365,867
-0.24(-2.96%)
Mar 18, 2021
7.906
8.136
7.841
8.108
302,955
+0.40(+5.14%)
Mar 17, 2021
8.016
8.081
7.601
7.712
299,776
-0.02(-0.24%)
Mar 16, 2021
7.749
7.822
7.638
7.730
291,584
-0.11(-1.41%)
Mar 15, 2021
8.007
8.053
7.827
7.841
147,719
-0.06(-0.70%)
Mar 12, 2021
7.942
8.045
7.887
7.896
417,143
+0.42(+5.55%)
Mar 11, 2021
7.675
7.804
7.454
7.481
568,753
-0.73(-8.88%)
Mar 10, 2021
8.035
8.367
8.035
8.210
486,609
+0.06(+0.68%)
Mar 09, 2021
8.358
8.376
8.016
8.155
577,766
-0.60(-6.85%)
Mar 08, 2021
8.496
8.791
8.450
8.754
989,958
+0.67(+8.33%)
Mar 05, 2021
7.970
8.569
7.970
8.081
874,180
-0.30(-3.52%)
Mar 04, 2021
7.906
8.477
7.795
8.376
938,761
+0.58(+7.46%)
Mar 03, 2021
7.583
7.896
7.546
7.795
429,435
+0.06(+0.84%)
Mar 02, 2021
7.675
7.832
7.652
7.730
400,917
+0.18(+2.44%)
Mar 01, 2021
7.703
7.749
7.472
7.546
342,608
-0.66(-8.09%)
Feb 26, 2021
8.053
8.348
8.025
8.210
736,397
+0.32(+4.09%)
Feb 25, 2021
7.380
7.915
7.315
7.887
749,823
+0.51(+6.88%)
Feb 24, 2021
7.601
7.739
7.370
7.380
356,810
+0.14(+1.91%)
Feb 23, 2021
7.463
7.749
7.177
7.241
616,047
-0.15(-2.00%)
Feb 22, 2021
7.306
7.389
7.168
7.389
524,587
+0.64(+9.43%)
Feb 19, 2021
6.743
6.813
6.651
6.752
440,667
-0.11(-1.61%)
Feb 18, 2021
6.937
7.091
6.863
6.863
432,171
+0.23(+3.48%)
Feb 17, 2021
6.651
6.743
6.596
6.633
235,025
+0.02(+0.28%)
Feb 16, 2021
6.559
6.669
6.503
6.614
205,605
-0.06(-0.83%)
Feb 12, 2021
6.762
6.799
6.614
6.669
188,191
-0.02(-0.28%)
Feb 11, 2021
6.734
6.752
6.605
6.688
417,753
-0.22(-3.20%)
Feb 10, 2021
6.780
7.029
6.771
6.909
468,501
-0.06(-0.93%)
Feb 09, 2021
7.195
7.195
6.965
6.974
210,047
-0.23(-3.20%)
Feb 08, 2021
7.315
7.315
7.177
7.204
220,986
-0.06(-0.76%)
Feb 05, 2021
7.352
7.417
7.241
7.260
225,808
-0.18(-2.48%)
Feb 04, 2021
7.463
7.601
7.426
7.444
257,735
+0.00(+0.00%)
Feb 03, 2021
7.426
7.509
7.370
7.444
317,341
-0.13(-1.71%)
Feb 02, 2021
7.527
7.638
7.518
7.573
421,543
-0.30(-3.86%)
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.