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
Advantage Solutions Inc
(NQ:
ADV
)
3.060
+0.050 (+1.66%)
Streaming Delayed Price
Updated: 4:00 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
4.130
4.258
4.030
4.030
810,681
-0.20(-4.73%)
Jan 30, 2024
4.360
4.375
4.190
4.230
668,727
-0.15(-3.42%)
Jan 29, 2024
4.030
4.390
3.990
4.380
812,560
+0.34(+8.42%)
Jan 26, 2024
4.070
4.100
4.020
4.040
496,848
-0.02(-0.49%)
Jan 25, 2024
3.990
4.100
3.945
4.060
510,370
+0.14(+3.57%)
Jan 24, 2024
4.000
4.135
3.900
3.920
446,049
-0.05(-1.26%)
Jan 23, 2024
4.000
4.060
3.830
3.970
736,164
+0.01(+0.25%)
Jan 22, 2024
3.880
4.010
3.880
3.960
503,742
+0.08(+2.06%)
Jan 19, 2024
3.750
3.900
3.690
3.880
559,962
+0.16(+4.30%)
Jan 18, 2024
3.790
3.790
3.670
3.720
406,608
+0.04(+1.09%)
Jan 17, 2024
3.670
3.750
3.510
3.680
497,940
-0.06(-1.60%)
Jan 16, 2024
3.900
3.840
3.695
3.740
527,495
-0.10(-2.60%)
Jan 12, 2024
3.970
4.126
3.805
3.840
919,178
-0.07(-1.79%)
Jan 11, 2024
3.840
3.965
3.770
3.910
574,819
+0.04(+1.03%)
Jan 10, 2024
3.760
3.900
3.700
3.870
575,372
+0.15(+4.03%)
Jan 09, 2024
3.650
3.805
3.650
3.720
588,587
-0.06(-1.59%)
Jan 08, 2024
3.540
3.805
3.250
3.780
740,923
+0.17(+4.71%)
Jan 05, 2024
3.670
3.700
3.470
3.610
434,344
-0.01(-0.28%)
Jan 04, 2024
3.750
3.760
3.620
3.620
463,563
-0.13(-3.47%)
Jan 03, 2024
3.570
3.790
3.500
3.750
978,747
+0.15(+4.17%)
Jan 02, 2024
3.620
3.700
3.580
3.600
539,580
-0.02(-0.55%)
Dec 29, 2023
3.820
3.870
3.590
3.620
963,854
-0.24(-6.22%)
Dec 28, 2023
3.980
4.010
3.850
3.860
417,027
-0.15(-3.74%)
Dec 27, 2023
3.990
4.040
3.900
4.010
321,094
+0.02(+0.50%)
Dec 26, 2023
3.950
3.990
3.870
3.990
255,377
+0.05(+1.27%)
Dec 22, 2023
3.970
4.050
3.900
3.940
461,521
-0.02(-0.51%)
Dec 21, 2023
3.870
3.985
3.860
3.960
423,204
+0.11(+2.86%)
Dec 20, 2023
3.950
4.050
3.850
3.850
727,898
-0.08(-2.04%)
Dec 19, 2023
3.820
3.945
3.800
3.930
859,123
+0.12(+3.15%)
Dec 18, 2023
3.840
3.950
3.735
3.810
756,182
-0.02(-0.52%)
Dec 15, 2023
3.610
3.840
3.565
3.830
1,475,414
+0.26(+7.28%)
Dec 14, 2023
3.300
3.590
3.300
3.570
1,388,567
+0.34(+10.53%)
Dec 13, 2023
3.190
3.360
3.170
3.230
2,018,996
+0.03(+0.94%)
Dec 12, 2023
3.180
3.260
3.170
3.200
1,262,871
+0.00(+0.00%)
Dec 11, 2023
3.290
3.346
3.190
3.200
1,429,888
-0.06(-1.84%)
Dec 08, 2023
3.060
3.275
3.040
3.260
872,696
+0.20(+6.54%)
Dec 07, 2023
3.020
3.090
3.000
3.060
976,264
+0.06(+2.00%)
Dec 06, 2023
2.920
3.060
2.850
3.000
1,205,736
+0.13(+4.53%)
Dec 05, 2023
2.800
2.900
2.775
2.870
692,138
+0.07(+2.50%)
Dec 04, 2023
2.760
2.840
2.680
2.800
428,520
+0.01(+0.36%)
Dec 01, 2023
2.760
2.860
2.725
2.790
326,430
+0.04(+1.45%)
Nov 30, 2023
2.770
2.800
2.730
2.750
498,670
+0.00(+0.00%)
Nov 29, 2023
2.670
2.810
2.670
2.750
491,841
+0.05(+1.85%)
Nov 28, 2023
2.690
2.740
2.680
2.700
739,723
-0.01(-0.37%)
Nov 27, 2023
2.650
2.720
2.640
2.710
603,597
+0.02(+0.74%)
Nov 24, 2023
2.600
2.740
2.600
2.690
182,666
+0.10(+3.86%)
Nov 22, 2023
2.540
2.660
2.530
2.590
454,134
+0.07(+2.78%)
Nov 21, 2023
2.430
2.530
2.400
2.520
235,761
+0.02(+0.80%)
Nov 20, 2023
2.490
2.550
2.450
2.500
268,380
+0.00(+0.00%)
Nov 17, 2023
2.580
2.590
2.480
2.500
629,527
+0.03(+1.21%)
Nov 16, 2023
2.430
2.490
2.360
2.470
357,122
+0.08(+3.35%)
Nov 15, 2023
2.490
2.535
2.375
2.390
867,609
+0.00(+0.00%)
Nov 14, 2023
2.260
2.430
2.260
2.390
1,199,288
+0.27(+12.74%)
Nov 13, 2023
2.040
2.135
1.990
2.120
844,108
+0.14(+7.07%)
Nov 10, 2023
1.940
2.000
1.850
1.980
789,253
+0.03(+1.54%)
Nov 09, 2023
1.960
2.090
1.930
1.950
750,759
-0.04(-2.01%)
Nov 08, 2023
2.000
2.090
1.980
1.990
1,119,936
-0.06(-2.93%)
Nov 07, 2023
2.250
2.340
2.030
2.050
1,211,773
-0.32(-13.50%)
Nov 06, 2023
2.410
2.505
2.340
2.370
628,763
-0.03(-1.25%)
Nov 03, 2023
2.400
2.430
2.360
2.400
389,378
+0.04(+1.69%)
Nov 02, 2023
2.340
2.430
2.320
2.360
315,099
+0.06(+2.61%)
Nov 01, 2023
2.310
2.355
2.250
2.300
283,504
+0.00(+0.00%)
Oct 31, 2023
2.260
2.325
2.240
2.300
514,901
+0.05(+2.22%)
Oct 30, 2023
2.200
2.300
2.170
2.250
520,580
+0.09(+4.17%)
Oct 27, 2023
2.380
2.380
2.130
2.160
271,147
-0.14(-6.09%)
Oct 26, 2023
2.320
2.370
2.250
2.300
424,502
-0.02(-0.86%)
Oct 25, 2023
2.370
2.370
2.290
2.320
255,955
-0.08(-3.33%)
Oct 24, 2023
2.470
2.525
2.370
2.400
207,163
-0.05(-2.04%)
Oct 23, 2023
2.520
2.570
2.440
2.450
250,723
-0.04(-1.61%)
Oct 20, 2023
2.450
2.565
2.410
2.490
453,206
+0.04(+1.63%)
Oct 19, 2023
2.710
2.710
2.450
2.450
383,695
-0.25(-9.26%)
Oct 18, 2023
2.860
2.860
2.690
2.700
212,984
-0.18(-6.25%)
Oct 17, 2023
2.770
2.930
2.740
2.880
372,418
+0.04(+1.41%)
Oct 16, 2023
2.900
2.900
2.840
2.840
424,684
-0.03(-1.05%)
Oct 13, 2023
2.930
2.950
2.762
2.870
446,461
-0.05(-1.71%)
Oct 12, 2023
2.920
3.000
2.860
2.920
318,389
-0.03(-1.02%)
Oct 11, 2023
3.030
3.055
2.910
2.950
287,313
-0.05(-1.67%)
Oct 10, 2023
3.040
3.090
2.970
3.000
425,958
-0.05(-1.64%)
Oct 09, 2023
2.890
3.075
2.860
3.050
376,849
+0.06(+2.01%)
Oct 06, 2023
2.950
3.040
2.900
2.990
610,030
+0.03(+1.01%)
Oct 05, 2023
2.900
2.965
2.840
2.960
384,451
+0.06(+2.07%)
Oct 04, 2023
2.880
2.940
2.820
2.900
772,888
+0.02(+0.69%)
Oct 03, 2023
2.850
2.925
2.810
2.880
431,503
+0.04(+1.41%)
Oct 02, 2023
2.800
2.870
2.800
2.840
264,803
+0.00(+0.00%)
Sep 29, 2023
2.810
2.870
2.780
2.840
174,734
+0.03(+1.07%)
Sep 28, 2023
2.860
2.940
2.800
2.810
183,895
-0.05(-1.75%)
Sep 27, 2023
2.830
2.915
2.820
2.860
346,136
+0.04(+1.42%)
Sep 26, 2023
2.810
2.890
2.780
2.820
311,033
-0.02(-0.70%)
Sep 25, 2023
2.780
2.850
2.810
2.840
219,423
+0.05(+1.79%)
Sep 22, 2023
2.760
2.835
2.760
2.790
260,555
+0.03(+1.09%)
Sep 21, 2023
2.750
2.770
2.704
2.760
548,032
-0.03(-1.08%)
Sep 20, 2023
2.880
2.890
2.780
2.790
531,654
-0.07(-2.45%)
Sep 19, 2023
2.860
2.920
2.820
2.860
355,604
+0.01(+0.35%)
Sep 18, 2023
2.870
2.890
2.840
2.850
242,194
-0.01(-0.35%)
Sep 15, 2023
2.890
2.930
2.805
2.860
573,742
-0.07(-2.39%)
Sep 14, 2023
2.900
2.970
2.860
2.930
261,270
+0.05(+1.74%)
Sep 13, 2023
2.900
2.946
2.800
2.880
669,426
-0.04(-1.37%)
Sep 12, 2023
2.780
2.940
2.770
2.920
908,773
+0.10(+3.55%)
Sep 11, 2023
2.740
2.840
2.720
2.820
562,457
+0.12(+4.44%)
Sep 08, 2023
2.680
2.745
2.635
2.700
413,709
+0.06(+2.27%)
Sep 07, 2023
2.700
2.720
2.585
2.640
315,035
-0.06(-2.22%)
Sep 06, 2023
2.740
2.768
2.620
2.700
338,982
-0.03(-1.10%)
Sep 05, 2023
2.900
2.900
2.730
2.730
329,597
-0.18(-6.19%)
Sep 01, 2023
2.780
2.930
2.780
2.910
337,829
+0.11(+3.93%)
Aug 31, 2023
2.850
2.890
2.760
2.800
1,995,237
-0.01(-0.36%)
Aug 30, 2023
2.740
2.840
2.715
2.810
610,899
+0.10(+3.69%)
Aug 29, 2023
2.750
2.750
2.685
2.710
293,612
+0.00(+0.00%)
Aug 28, 2023
2.670
2.810
2.600
2.710
338,018
+0.04(+1.50%)
Aug 25, 2023
2.650
2.700
2.590
2.670
198,619
+0.01(+0.38%)
Aug 24, 2023
2.680
2.730
2.650
2.660
177,845
-0.04(-1.48%)
Aug 23, 2023
2.680
2.750
2.633
2.700
322,193
+0.04(+1.50%)
Aug 22, 2023
2.690
2.780
2.600
2.660
213,411
-0.01(-0.37%)
Aug 21, 2023
2.660
2.695
2.550
2.670
294,196
+0.01(+0.38%)
Aug 18, 2023
2.700
2.710
2.540
2.660
200,825
-0.01(-0.37%)
Aug 17, 2023
2.780
2.800
2.630
2.670
244,798
-0.10(-3.61%)
Aug 16, 2023
2.740
2.860
2.740
2.770
288,815
+0.01(+0.36%)
Aug 15, 2023
2.720
2.800
2.650
2.760
269,326
+0.01(+0.36%)
Aug 14, 2023
2.770
2.805
2.680
2.750
312,502
-0.04(-1.43%)
Aug 11, 2023
2.600
2.840
2.575
2.790
804,174
+0.22(+8.56%)
Aug 10, 2023
2.630
2.675
2.560
2.570
282,864
-0.05(-1.91%)
Aug 09, 2023
2.620
2.725
2.590
2.620
287,029
-0.03(-1.13%)
Aug 08, 2023
2.640
2.675
2.570
2.650
329,770
+0.00(+0.00%)
Aug 07, 2023
2.410
2.680
2.320
2.650
402,958
+0.28(+11.81%)
Aug 04, 2023
2.400
2.555
2.310
2.370
539,623
-0.22(-8.49%)
Aug 03, 2023
2.580
2.630
2.550
2.590
364,236
-0.01(-0.38%)
Aug 02, 2023
2.610
2.630
2.565
2.600
248,227
-0.05(-1.89%)
Aug 01, 2023
2.590
2.665
2.530
2.650
210,204
+0.06(+2.32%)
Jul 31, 2023
2.570
2.630
2.570
2.590
335,781
+0.03(+1.17%)
Jul 28, 2023
2.500
2.570
2.495
2.560
271,662
+0.06(+2.40%)
Jul 27, 2023
2.700
2.730
2.480
2.500
390,010
-0.17(-6.37%)
Jul 26, 2023
2.600
2.700
2.590
2.670
623,725
+0.07(+2.69%)
Jul 25, 2023
2.490
2.625
2.485
2.600
490,127
+0.09(+3.59%)
Jul 24, 2023
2.520
2.540
2.490
2.510
296,051
+0.01(+0.40%)
Jul 21, 2023
2.520
2.545
2.485
2.500
497,926
-0.01(-0.40%)
Jul 20, 2023
2.520
2.520
2.470
2.510
390,983
+0.03(+1.21%)
Jul 19, 2023
2.510
2.520
2.460
2.480
198,162
-0.03(-1.20%)
Jul 18, 2023
2.540
2.600
2.495
2.510
367,281
-0.03(-1.18%)
Jul 17, 2023
2.540
2.580
2.510
2.540
445,523
+0.02(+0.79%)
Jul 14, 2023
2.540
2.550
2.490
2.520
776,402
+0.02(+0.80%)
Jul 13, 2023
2.430
2.530
2.410
2.500
754,473
+0.09(+3.73%)
Jul 12, 2023
2.460
2.480
2.390
2.410
509,514
+0.03(+1.26%)
Jul 11, 2023
2.360
2.445
2.340
2.380
656,697
+0.02(+0.85%)
Jul 10, 2023
2.360
2.400
2.340
2.360
352,121
+0.00(+0.00%)
Jul 07, 2023
2.310
2.390
2.310
2.360
384,363
+0.05(+2.16%)
Jul 06, 2023
2.290
2.340
2.265
2.310
198,973
-0.02(-0.86%)
Jul 05, 2023
2.390
2.420
2.310
2.330
368,854
-0.03(-1.27%)
Jul 03, 2023
2.310
2.390
2.310
2.360
321,884
+0.02(+0.85%)
Jun 30, 2023
2.350
2.390
2.310
2.340
549,748
+0.01(+0.43%)
Jun 29, 2023
2.340
2.380
2.320
2.330
178,486
-0.03(-1.27%)
Jun 28, 2023
2.340
2.375
2.330
2.360
458,877
+0.01(+0.43%)
Jun 27, 2023
2.280
2.370
2.280
2.350
443,775
+0.07(+3.07%)
Jun 26, 2023
2.220
2.340
2.200
2.280
420,387
+0.04(+1.79%)
Jun 23, 2023
2.190
2.320
2.180
2.240
2,007,685
+0.03(+1.36%)
Jun 22, 2023
2.210
2.220
2.160
2.210
200,295
+0.01(+0.45%)
Jun 21, 2023
2.200
2.240
2.165
2.200
278,450
+0.01(+0.46%)
Jun 20, 2023
2.150
2.225
2.110
2.190
244,978
+0.04(+1.86%)
Jun 16, 2023
2.220
2.220
2.140
2.150
589,980
-0.05(-2.27%)
Jun 15, 2023
2.110
2.200
2.100
2.200
409,125
+0.91(+70.54%)
May 08, 2023
1.290
1.290
1.230
1.290
203,363
+0.06(+4.88%)
May 05, 2023
1.190
1.250
1.180
1.230
210,674
+0.04(+3.36%)
May 04, 2023
1.200
1.217
1.170
1.190
274,274
+0.01(+0.85%)
May 03, 2023
1.210
1.240
1.180
1.180
267,069
-0.02(-1.67%)
May 02, 2023
1.290
1.290
1.200
1.200
313,316
-0.11(-8.40%)
May 01, 2023
1.300
1.330
1.240
1.310
191,926
+0.03(+2.34%)
Apr 28, 2023
1.200
1.290
1.200
1.280
307,956
+0.08(+6.67%)
Apr 27, 2023
1.180
1.200
1.130
1.200
276,372
+0.03(+2.56%)
Apr 26, 2023
1.200
1.200
1.130
1.170
237,026
-0.02(-1.68%)
Apr 25, 2023
1.220
1.235
1.180
1.190
257,860
-0.04(-3.25%)
Apr 24, 2023
1.150
1.230
1.150
1.230
447,570
+0.08(+6.96%)
Apr 21, 2023
1.190
1.220
1.150
1.150
454,767
-0.06(-4.96%)
Apr 20, 2023
1.300
1.310
1.190
1.210
539,045
+0.03(+2.54%)
Apr 19, 2023
1.230
1.235
1.170
1.180
429,777
-0.07(-5.60%)
Apr 18, 2023
1.290
1.300
1.240
1.250
426,799
-0.01(-0.79%)
Apr 17, 2023
1.330
1.350
1.250
1.260
608,376
-0.09(-6.67%)
Apr 14, 2023
1.370
1.420
1.340
1.350
433,592
-0.02(-1.46%)
Apr 13, 2023
1.410
1.430
1.360
1.370
580,186
-0.01(-0.72%)
Apr 12, 2023
1.440
1.490
1.370
1.380
372,421
-0.08(-5.48%)
Apr 11, 2023
1.490
1.500
1.430
1.460
378,104
-0.03(-2.01%)
Apr 10, 2023
1.560
1.630
1.470
1.490
4,052,868
-0.09(-5.70%)
Apr 06, 2023
1.620
1.730
1.540
1.580
558,018
+0.07(+4.64%)
Apr 05, 2023
1.560
1.560
1.400
1.510
487,264
-0.05(-3.21%)
Apr 04, 2023
1.670
1.670
1.540
1.560
701,907
-0.13(-7.69%)
Apr 03, 2023
1.570
1.710
1.540
1.690
377,979
+0.11(+6.96%)
Mar 31, 2023
1.620
1.660
1.560
1.580
672,744
-0.04(-2.47%)
Mar 30, 2023
1.690
1.690
1.600
1.620
470,710
-0.02(-1.22%)
Mar 29, 2023
1.710
1.710
1.630
1.640
219,512
-0.04(-2.38%)
Mar 28, 2023
1.750
1.780
1.670
1.680
323,531
-0.07(-4.00%)
Mar 27, 2023
1.760
1.780
1.680
1.750
350,144
-0.02(-1.13%)
Mar 24, 2023
1.860
1.860
1.750
1.770
273,753
-0.07(-3.80%)
Mar 23, 2023
1.920
1.920
1.810
1.840
395,839
-0.07(-3.66%)
Mar 22, 2023
1.920
1.990
1.890
1.910
477,378
-0.01(-0.52%)
Mar 21, 2023
1.880
1.950
1.865
1.920
378,878
+0.10(+5.49%)
Mar 20, 2023
1.790
1.850
1.730
1.820
482,348
+0.08(+4.60%)
Mar 17, 2023
1.780
1.800
1.660
1.740
1,144,962
-0.08(-4.40%)
Mar 16, 2023
1.830
1.850
1.790
1.820
237,287
-0.05(-2.67%)
Mar 15, 2023
1.810
1.885
1.700
1.870
403,126
-0.02(-1.06%)
Mar 14, 2023
1.970
1.985
1.870
1.890
495,409
-0.03(-1.56%)
Mar 13, 2023
2.020
2.030
1.900
1.920
398,951
-0.10(-4.95%)
Mar 10, 2023
2.100
2.100
1.920
2.020
578,376
-0.05(-2.42%)
Mar 09, 2023
2.190
2.210
2.070
2.070
441,870
-0.13(-5.91%)
Mar 08, 2023
2.290
2.330
2.170
2.200
608,171
-0.06(-2.65%)
Mar 07, 2023
2.390
2.440
2.240
2.260
362,591
-0.11(-4.64%)
Mar 06, 2023
2.480
2.538
2.370
2.370
417,035
-0.10(-4.05%)
Mar 03, 2023
2.610
2.700
2.400
2.470
988,012
-0.14(-5.36%)
Mar 02, 2023
2.250
2.820
2.200
2.610
1,765,459
+0.38(+17.04%)
Mar 01, 2023
2.200
2.280
2.200
2.230
265,517
+0.03(+1.36%)
Feb 28, 2023
2.290
2.315
2.180
2.200
648,952
-0.09(-3.93%)
Feb 27, 2023
2.380
2.400
2.285
2.290
282,443
-0.09(-3.78%)
Feb 24, 2023
2.380
2.420
2.280
2.380
416,495
-0.05(-2.06%)
Feb 23, 2023
2.420
2.505
2.390
2.430
292,764
+0.01(+0.41%)
Feb 22, 2023
2.430
2.490
2.345
2.420
459,791
-0.03(-1.22%)
Feb 21, 2023
2.560
2.585
2.440
2.450
375,502
-0.11(-4.30%)
Feb 17, 2023
2.610
2.620
2.515
2.560
268,970
-0.03(-1.16%)
Feb 16, 2023
2.580
2.650
2.570
2.590
248,608
-0.07(-2.63%)
Feb 15, 2023
2.420
2.680
2.420
2.660
279,316
+0.20(+8.13%)
Feb 14, 2023
2.410
2.460
2.350
2.460
370,002
+0.05(+2.07%)
Feb 13, 2023
2.680
2.680
2.350
2.410
706,203
-0.27(-10.07%)
Feb 10, 2023
2.510
2.680
2.490
2.680
293,702
+0.17(+6.77%)
Feb 09, 2023
2.590
2.620
2.510
2.510
280,300
-0.06(-2.33%)
Feb 08, 2023
2.610
2.615
2.550
2.570
263,789
-0.03(-1.15%)
Feb 07, 2023
2.660
2.660
2.540
2.600
511,391
-0.09(-3.35%)
Feb 06, 2023
2.760
2.780
2.645
2.690
649,246
-0.11(-3.93%)
Feb 03, 2023
2.760
2.830
2.735
2.800
354,140
-0.05(-1.75%)
Feb 02, 2023
2.690
2.900
2.685
2.850
1,307,079
+0.20(+7.55%)
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.