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
Twin Vee Powercats Co.
(NQ:
VEEE
)
0.6300
+0.0299 (+4.98%)
Streaming Delayed Price
Updated: 11:43 AM EDT, Jun 3, 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
1.300
1.320
1.279
1.310
12,557
+0.00(+0.00%)
Jan 30, 2024
1.408
1.408
1.250
1.310
20,600
-0.12(-8.71%)
Jan 29, 2024
1.470
1.480
1.410
1.435
9,731
-0.09(-6.21%)
Jan 26, 2024
1.500
1.530
1.462
1.530
41,711
+0.06(+4.08%)
Jan 25, 2024
1.381
1.544
1.375
1.470
42,580
+0.06(+4.26%)
Jan 24, 2024
1.340
1.445
1.330
1.410
42,381
+0.04(+2.92%)
Jan 23, 2024
1.240
1.400
1.234
1.370
80,021
+0.14(+11.38%)
Jan 22, 2024
1.340
1.340
1.200
1.230
8,464
-0.01(-0.81%)
Jan 19, 2024
1.320
1.340
1.167
1.240
52,725
-0.10(-7.46%)
Jan 18, 2024
1.305
1.340
1.305
1.340
17,661
+0.00(+0.00%)
Jan 17, 2024
1.390
1.440
1.330
1.340
5,561
+0.00(+0.00%)
Jan 16, 2024
1.420
1.420
1.300
1.340
8,268
-0.04(-2.90%)
Jan 12, 2024
1.370
1.380
1.344
1.380
6,965
+0.02(+1.47%)
Jan 11, 2024
1.390
1.390
1.350
1.360
3,422
-0.01(-0.73%)
Jan 10, 2024
1.360
1.390
1.360
1.370
6,094
-0.05(-3.52%)
Jan 09, 2024
1.480
1.480
1.360
1.420
5,704
+0.06(+4.40%)
Jan 08, 2024
1.400
1.410
1.360
1.360
6,705
-0.03(-2.15%)
Jan 05, 2024
1.400
1.450
1.390
1.390
2,348
+0.00(+0.00%)
Jan 04, 2024
1.430
1.430
1.370
1.390
4,805
+0.02(+1.83%)
Jan 03, 2024
1.350
1.405
1.350
1.365
22,009
+0.00(+0.11%)
Jan 02, 2024
1.380
1.423
1.363
1.363
8,097
-0.06(-3.98%)
Dec 29, 2023
1.490
1.490
1.300
1.420
79,930
+0.05(+3.65%)
Dec 28, 2023
1.500
1.500
1.370
1.370
22,947
-0.05(-3.52%)
Dec 27, 2023
1.500
1.600
1.420
1.420
23,056
-0.08(-5.33%)
Dec 26, 2023
1.500
1.500
1.480
1.500
5,100
+0.01(+1.01%)
Dec 22, 2023
1.445
1.485
1.445
1.485
6,386
+0.05(+3.13%)
Dec 21, 2023
1.490
1.490
1.370
1.440
4,447
-0.06(-4.00%)
Dec 20, 2023
1.600
1.640
1.500
1.500
11,387
-0.02(-1.32%)
Dec 19, 2023
1.490
1.570
1.482
1.520
8,160
-0.02(-1.30%)
Dec 18, 2023
1.490
1.540
1.470
1.540
8,012
-0.01(-0.65%)
Dec 15, 2023
1.620
1.670
1.498
1.550
17,606
-0.09(-5.49%)
Dec 14, 2023
1.490
1.770
1.490
1.640
82,022
+0.22(+15.49%)
Dec 13, 2023
1.330
1.495
1.320
1.420
32,950
+0.06(+4.41%)
Dec 12, 2023
1.350
1.380
1.350
1.360
2,013
-0.06(-4.23%)
Dec 11, 2023
1.370
1.420
1.360
1.420
4,337
+0.00(+0.00%)
Dec 08, 2023
1.380
1.420
1.360
1.420
12,296
+0.03(+2.16%)
Dec 07, 2023
1.380
1.400
1.330
1.390
6,854
+0.00(+0.00%)
Dec 06, 2023
1.370
1.390
1.350
1.390
10,361
+0.00(+0.00%)
Dec 05, 2023
1.300
1.390
1.220
1.390
41,571
+0.12(+9.45%)
Dec 04, 2023
1.300
1.300
1.235
1.270
5,214
+0.01(+0.79%)
Dec 01, 2023
1.230
1.270
1.228
1.260
12,521
+0.03(+2.44%)
Nov 30, 2023
1.290
1.290
1.230
1.230
27,159
-0.02(-1.60%)
Nov 29, 2023
1.270
1.280
1.250
1.250
27,871
-0.01(-1.00%)
Nov 28, 2023
1.310
1.325
1.260
1.263
8,284
-0.06(-4.35%)
Nov 27, 2023
1.330
1.340
1.320
1.320
22,348
-0.02(-1.49%)
Nov 24, 2023
1.340
1.340
1.325
1.340
1,688
+0.02(+1.51%)
Nov 22, 2023
1.310
1.350
1.310
1.320
19,699
+0.01(+0.76%)
Nov 21, 2023
1.350
1.350
1.310
1.310
7,326
-0.07(-5.07%)
Nov 20, 2023
1.440
1.440
1.340
1.380
5,884
+0.06(+4.55%)
Nov 17, 2023
1.320
1.340
1.300
1.320
4,642
-0.03(-2.22%)
Nov 16, 2023
1.291
1.350
1.285
1.350
16,573
+0.06(+4.65%)
Nov 15, 2023
1.290
1.298
1.260
1.290
12,009
-0.01(-0.77%)
Nov 14, 2023
1.290
1.300
1.290
1.300
8,419
+0.01(+0.78%)
Nov 13, 2023
1.332
1.344
1.280
1.290
30,892
-0.04(-3.37%)
Nov 10, 2023
1.340
1.345
1.330
1.335
1,870
+0.00(+0.38%)
Nov 09, 2023
1.385
1.385
1.320
1.330
11,266
-0.03(-2.21%)
Nov 08, 2023
1.370
1.370
1.360
1.360
2,757
-0.03(-2.16%)
Nov 07, 2023
1.415
1.415
1.390
1.390
1,550
+0.00(+0.00%)
Nov 06, 2023
1.421
1.430
1.390
1.390
3,795
+0.01(+0.72%)
Nov 03, 2023
1.380
1.410
1.380
1.380
3,445
+0.02(+1.47%)
Nov 02, 2023
1.400
1.450
1.345
1.360
7,678
-0.01(-0.73%)
Nov 01, 2023
1.360
1.370
1.350
1.370
4,351
+0.01(+0.74%)
Oct 31, 2023
1.360
1.370
1.360
1.360
10,816
+0.01(+0.74%)
Oct 30, 2023
1.380
1.380
1.350
1.350
6,575
-0.03(-2.17%)
Oct 27, 2023
1.360
1.430
1.350
1.380
15,379
-0.01(-0.72%)
Oct 26, 2023
1.390
1.400
1.380
1.390
3,615
-0.01(-0.71%)
Oct 25, 2023
1.370
1.446
1.350
1.400
13,076
+0.05(+3.70%)
Oct 24, 2023
1.330
1.350
1.320
1.350
7,727
+0.04(+3.05%)
Oct 23, 2023
1.330
1.340
1.310
1.310
7,556
-0.02(-1.50%)
Oct 20, 2023
1.320
1.360
1.300
1.330
44,580
-0.03(-2.21%)
Oct 19, 2023
1.367
1.367
1.360
1.360
1,229
-0.02(-1.45%)
Oct 18, 2023
1.330
1.380
1.310
1.380
6,692
+0.04(+2.99%)
Oct 17, 2023
1.300
1.410
1.300
1.340
8,440
+0.02(+1.52%)
Oct 16, 2023
1.290
1.360
1.300
1.320
6,674
+0.02(+1.54%)
Oct 13, 2023
1.310
1.384
1.300
1.300
12,277
-0.08(-5.80%)
Oct 12, 2023
1.350
1.380
1.300
1.380
14,538
+0.03(+2.22%)
Oct 11, 2023
1.407
1.407
1.350
1.350
8,932
-0.02(-1.46%)
Oct 10, 2023
1.370
1.430
1.350
1.370
6,809
+0.01(+0.74%)
Oct 09, 2023
1.370
1.380
1.360
1.360
3,608
-0.02(-1.45%)
Oct 06, 2023
1.420
1.420
1.380
1.380
3,172
+0.01(+0.73%)
Oct 05, 2023
1.370
1.380
1.310
1.370
6,197
+0.02(+1.48%)
Oct 04, 2023
1.380
1.380
1.350
1.350
24,017
-0.02(-1.28%)
Oct 03, 2023
1.360
1.390
1.360
1.367
5,874
-0.02(-1.62%)
Oct 02, 2023
1.420
1.420
1.370
1.390
3,634
+0.03(+2.21%)
Sep 29, 2023
1.452
1.452
1.360
1.360
43,094
-0.08(-5.56%)
Sep 28, 2023
1.550
1.550
1.360
1.440
30,772
-0.05(-3.36%)
Sep 27, 2023
1.500
1.510
1.480
1.490
4,228
+0.00(+0.00%)
Sep 26, 2023
1.537
1.537
1.460
1.490
11,986
-0.01(-0.67%)
Sep 25, 2023
1.480
1.520
1.500
1.500
2,198
-0.02(-1.32%)
Sep 22, 2023
1.500
1.530
1.400
1.520
55,913
+0.01(+0.66%)
Sep 21, 2023
1.520
1.520
1.500
1.510
6,415
+0.01(+0.67%)
Sep 20, 2023
1.510
1.536
1.500
1.500
10,809
-0.01(-0.66%)
Sep 19, 2023
1.500
1.568
1.500
1.510
18,660
+0.01(+0.33%)
Sep 18, 2023
1.570
1.570
1.500
1.505
6,829
+0.00(+0.33%)
Sep 15, 2023
1.550
1.570
1.500
1.500
32,479
-0.07(-4.46%)
Sep 14, 2023
1.520
1.690
1.520
1.570
8,348
+0.04(+2.61%)
Sep 13, 2023
1.540
1.570
1.520
1.530
23,458
-0.01(-0.65%)
Sep 12, 2023
1.590
1.630
1.530
1.540
13,808
-0.03(-1.91%)
Sep 11, 2023
1.610
1.620
1.510
1.570
56,874
-0.10(-6.21%)
Sep 08, 2023
1.710
1.718
1.620
1.674
7,069
+0.01(+0.53%)
Sep 07, 2023
1.684
1.684
1.600
1.665
20,614
-0.03(-2.06%)
Sep 06, 2023
1.700
1.703
1.590
1.700
28,071
-0.04(-2.30%)
Sep 05, 2023
1.750
1.750
1.690
1.740
5,847
+0.01(+0.58%)
Sep 01, 2023
1.760
1.800
1.710
1.730
34,714
-0.06(-3.35%)
Aug 31, 2023
1.810
1.825
1.784
1.790
2,828
-0.01(-0.56%)
Aug 30, 2023
1.820
1.850
1.800
1.800
2,458
-0.04(-2.17%)
Aug 29, 2023
1.850
1.850
1.800
1.840
7,236
-0.02(-1.08%)
Aug 28, 2023
1.840
1.860
1.840
1.860
1,224
+0.08(+4.49%)
Aug 25, 2023
1.800
1.860
1.780
1.780
4,859
+0.03(+1.71%)
Aug 24, 2023
1.810
1.810
1.730
1.750
7,510
-0.06(-3.58%)
Aug 23, 2023
1.940
1.940
1.780
1.815
21,970
-0.08(-4.47%)
Aug 22, 2023
1.900
1.940
1.765
1.900
20,033
+0.01(+0.36%)
Aug 21, 2023
1.750
1.900
1.680
1.893
38,201
+0.13(+7.57%)
Aug 18, 2023
1.760
1.804
1.750
1.760
4,917
-0.05(-3.03%)
Aug 17, 2023
1.820
1.815
1.815
1.815
530
+0.03(+1.97%)
Aug 16, 2023
1.800
1.861
1.750
1.780
9,035
+0.01(+0.28%)
Aug 15, 2023
1.940
1.940
1.750
1.775
20,958
-0.17(-8.51%)
Aug 14, 2023
1.830
1.940
1.830
1.940
7,031
-0.12(-5.83%)
Aug 11, 2023
2.000
2.060
1.950
2.060
10,949
+0.09(+4.57%)
Aug 10, 2023
2.004
2.004
1.930
1.970
10,902
-0.07(-3.43%)
Aug 09, 2023
2.010
2.040
1.970
2.040
8,045
+0.07(+3.55%)
Aug 08, 2023
1.970
2.000
1.890
1.970
11,789
-0.03(-1.50%)
Aug 07, 2023
2.000
2.060
1.970
2.000
24,267
-0.03(-1.48%)
Aug 04, 2023
2.080
2.080
1.980
2.030
21,908
-0.07(-3.33%)
Aug 03, 2023
2.150
2.148
2.035
2.100
17,835
-0.06(-2.78%)
Aug 02, 2023
2.100
2.160
2.057
2.160
15,965
+0.08(+3.85%)
Aug 01, 2023
2.155
2.155
2.060
2.080
22,724
-0.07(-3.26%)
Jul 31, 2023
2.290
2.300
2.110
2.150
51,234
-0.15(-6.52%)
Jul 28, 2023
2.330
2.330
2.230
2.300
11,525
+0.03(+1.32%)
Jul 27, 2023
2.270
2.290
2.230
2.270
15,776
+0.04(+1.79%)
Jul 26, 2023
2.230
2.250
2.170
2.230
7,529
+0.03(+1.36%)
Jul 25, 2023
2.250
2.250
2.155
2.200
14,798
-0.05(-2.22%)
Jul 24, 2023
2.150
2.250
2.150
2.250
14,694
+0.11(+5.14%)
Jul 21, 2023
2.140
2.200
2.090
2.140
14,704
-0.03(-1.38%)
Jul 20, 2023
2.290
2.290
2.128
2.170
36,827
-0.08(-3.56%)
Jul 19, 2023
2.250
2.256
2.140
2.250
20,581
+0.05(+2.27%)
Jul 18, 2023
2.221
2.250
2.190
2.200
6,760
-0.07(-3.08%)
Jul 17, 2023
2.110
2.270
2.106
2.270
6,487
+0.13(+6.07%)
Jul 14, 2023
2.280
2.280
2.119
2.140
11,659
-0.18(-7.76%)
Jul 13, 2023
2.230
2.320
2.175
2.320
8,366
+0.12(+5.69%)
Jul 12, 2023
2.230
2.390
2.165
2.195
105,300
-0.02(-0.68%)
Jul 11, 2023
2.210
2.250
2.170
2.210
22,380
+0.00(+0.23%)
Jul 10, 2023
2.105
2.210
2.071
2.205
31,724
+0.08(+3.52%)
Jul 07, 2023
2.120
2.130
2.090
2.130
7,190
+0.01(+0.47%)
Jul 06, 2023
2.070
2.140
2.040
2.120
10,618
-0.03(-1.40%)
Jul 05, 2023
2.210
2.210
2.100
2.150
38,309
+0.03(+1.42%)
Jul 03, 2023
2.190
2.190
2.110
2.120
6,511
+0.00(+0.00%)
Jun 30, 2023
2.250
2.250
2.091
2.120
25,189
+0.04(+1.92%)
Jun 29, 2023
1.920
2.140
1.910
2.080
49,495
+0.20(+10.64%)
Jun 28, 2023
1.890
1.887
1.865
1.880
4,271
-0.01(-0.27%)
Jun 27, 2023
1.950
1.950
1.870
1.885
17,261
-0.02(-1.31%)
Jun 26, 2023
2.000
2.010
1.900
1.910
18,316
-0.09(-4.74%)
Jun 23, 2023
2.030
2.134
2.000
2.005
16,990
-0.06(-3.14%)
Jun 22, 2023
2.070
2.070
2.030
2.070
9,571
+0.00(+0.00%)
Jun 21, 2023
2.040
2.130
2.040
2.070
20,947
-0.01(-0.48%)
Jun 20, 2023
2.100
2.120
2.062
2.080
39,372
-0.04(-1.89%)
Jun 16, 2023
2.010
2.140
1.951
2.120
71,326
+0.11(+5.47%)
Jun 15, 2023
1.950
2.050
1.950
2.010
30,651
+0.02(+1.01%)
Jun 14, 2023
2.070
2.140
1.990
1.990
57,720
-0.04(-1.97%)
Jun 13, 2023
2.060
2.140
2.000
2.030
90,575
-0.04(-1.93%)
Jun 12, 2023
2.000
2.080
1.850
2.070
237,779
-0.12(-5.48%)
Jun 09, 2023
2.090
2.220
2.013
2.190
229,026
+0.20(+10.05%)
Jun 08, 2023
1.940
2.150
1.940
1.990
235,545
-0.09(-4.33%)
Jun 07, 2023
1.970
2.080
1.810
2.080
235,805
+0.09(+4.52%)
Jun 06, 2023
2.000
2.030
1.800
1.990
701,713
+0.13(+6.99%)
Jun 05, 2023
1.680
1.920
1.620
1.860
1,452,875
+0.36(+24.00%)
Jun 02, 2023
1.560
1.600
1.500
1.500
450,962
-0.01(-0.66%)
Jun 01, 2023
1.500
1.530
1.490
1.510
8,538
-0.02(-1.31%)
May 31, 2023
1.500
1.530
1.500
1.530
10,074
-0.03(-1.92%)
May 30, 2023
1.590
1.590
1.502
1.560
6,239
-0.02(-1.27%)
May 26, 2023
1.625
1.625
1.530
1.580
6,217
+0.08(+5.33%)
May 25, 2023
1.630
1.710
1.500
1.500
22,112
-0.15(-9.09%)
May 24, 2023
1.700
1.700
1.600
1.650
35,544
+0.01(+0.61%)
May 23, 2023
1.738
1.738
1.640
1.640
20,089
-0.04(-2.38%)
May 22, 2023
1.654
1.680
1.654
1.680
14,207
-0.01(-0.59%)
May 19, 2023
1.660
1.690
1.650
1.690
22,045
+0.04(+2.42%)
May 18, 2023
1.600
1.650
1.600
1.650
10,127
+0.05(+3.12%)
May 17, 2023
1.600
1.610
1.490
1.600
14,123
+0.00(+0.00%)
May 16, 2023
1.630
1.630
1.600
1.600
29,298
+0.00(+0.00%)
May 15, 2023
1.640
1.640
1.520
1.600
56,358
+0.14(+9.59%)
May 12, 2023
1.468
1.502
1.460
1.460
6,085
-0.05(-3.31%)
May 11, 2023
1.480
1.510
1.460
1.510
9,575
+0.03(+2.03%)
May 10, 2023
1.510
1.510
1.370
1.480
13,861
+0.09(+6.47%)
May 09, 2023
1.440
1.460
1.390
1.390
19,783
-0.05(-3.14%)
May 08, 2023
1.390
1.440
1.380
1.435
14,683
+0.05(+3.24%)
May 05, 2023
1.390
1.414
1.360
1.390
10,606
+0.03(+2.21%)
May 04, 2023
1.336
1.390
1.323
1.360
13,470
+0.03(+2.26%)
May 03, 2023
1.300
1.370
1.290
1.330
3,309
+0.07(+5.56%)
May 02, 2023
1.350
1.350
1.210
1.260
32,344
-0.11(-8.03%)
May 01, 2023
1.330
1.397
1.330
1.370
14,721
-0.02(-1.69%)
Apr 28, 2023
1.360
1.400
1.320
1.394
11,916
+0.03(+2.46%)
Apr 27, 2023
1.310
1.400
1.310
1.360
12,143
+0.07(+5.43%)
Apr 26, 2023
1.380
1.387
1.280
1.290
28,543
-0.06(-4.65%)
Apr 25, 2023
1.400
1.405
1.345
1.353
34,554
-0.05(-3.71%)
Apr 24, 2023
1.475
1.475
1.405
1.405
10,115
-0.02(-1.75%)
Apr 21, 2023
1.411
1.430
1.404
1.430
19,222
+0.00(+0.00%)
Apr 20, 2023
1.410
1.450
1.400
1.430
16,165
+0.00(+0.00%)
Apr 19, 2023
1.460
1.500
1.400
1.430
33,194
-0.03(-2.23%)
Apr 18, 2023
1.510
1.510
1.460
1.463
15,801
-0.05(-3.46%)
Apr 17, 2023
1.620
1.620
1.450
1.515
46,756
-0.06(-3.70%)
Apr 14, 2023
1.606
1.606
1.500
1.573
17,906
+0.03(+1.79%)
Apr 13, 2023
1.480
1.570
1.480
1.546
22,072
+0.05(+3.04%)
Apr 12, 2023
1.550
1.575
1.470
1.500
50,406
-0.08(-5.06%)
Apr 11, 2023
1.620
1.620
1.555
1.580
17,477
-0.03(-2.17%)
Apr 10, 2023
1.615
1.622
1.590
1.615
8,607
-0.02(-1.52%)
Apr 06, 2023
1.640
1.700
1.620
1.640
33,506
+0.01(+0.92%)
Apr 05, 2023
1.640
1.680
1.600
1.625
27,770
-0.03(-2.11%)
Apr 04, 2023
1.650
1.690
1.610
1.660
25,373
-0.04(-2.06%)
Apr 03, 2023
1.670
1.710
1.651
1.695
18,536
+0.00(+0.00%)
Mar 31, 2023
1.646
1.740
1.610
1.695
78,445
+0.07(+4.31%)
Mar 30, 2023
1.660
1.700
1.570
1.625
62,369
-0.07(-4.41%)
Mar 29, 2023
1.810
1.890
1.650
1.700
768,087
-0.15(-8.11%)
Mar 28, 2023
1.730
1.850
1.710
1.850
25,123
+0.15(+8.82%)
Mar 27, 2023
1.770
1.810
1.680
1.700
10,116
-0.01(-0.58%)
Mar 24, 2023
1.710
1.710
1.650
1.710
7,787
-0.01(-0.58%)
Mar 23, 2023
1.760
1.770
1.670
1.720
57,251
-0.07(-3.92%)
Mar 22, 2023
1.790
1.805
1.750
1.790
7,396
+0.03(+1.70%)
Mar 21, 2023
1.750
1.813
1.740
1.760
54,294
+0.01(+0.57%)
Mar 20, 2023
1.673
1.750
1.630
1.750
40,694
-0.01(-0.57%)
Mar 17, 2023
1.700
1.790
1.690
1.760
21,588
-0.01(-0.56%)
Mar 16, 2023
1.720
1.800
1.660
1.770
16,806
+0.05(+2.91%)
Mar 15, 2023
1.630
1.770
1.540
1.720
171,254
+0.05(+2.99%)
Mar 14, 2023
1.700
1.780
1.670
1.670
29,419
-0.07(-4.02%)
Mar 13, 2023
1.756
1.792
1.740
1.740
11,466
-0.03(-1.97%)
Mar 10, 2023
1.810
1.840
1.775
1.775
13,750
-0.07(-3.53%)
Mar 09, 2023
1.950
1.950
1.830
1.840
13,449
-0.05(-2.65%)
Mar 08, 2023
1.860
1.900
1.860
1.890
3,641
-0.02(-0.80%)
Mar 07, 2023
1.950
1.950
1.880
1.905
7,772
-0.02(-1.27%)
Mar 06, 2023
1.930
1.940
1.850
1.930
12,283
-0.00(-0.02%)
Mar 03, 2023
1.860
1.930
1.830
1.930
7,899
+0.08(+4.32%)
Mar 02, 2023
1.970
1.970
1.850
1.850
6,353
-0.12(-6.09%)
Mar 01, 2023
1.980
2.025
1.960
1.970
4,423
-0.03(-1.50%)
Feb 28, 2023
1.980
2.000
1.940
2.000
18,905
+0.01(+0.50%)
Feb 27, 2023
2.020
2.050
1.945
1.990
14,284
+0.00(+0.00%)
Feb 24, 2023
2.032
2.032
1.990
1.990
4,283
-0.06(-2.93%)
Feb 23, 2023
2.020
2.070
2.000
2.050
13,419
+0.04(+1.99%)
Feb 22, 2023
1.990
2.160
1.970
2.010
17,868
+0.04(+2.03%)
Feb 21, 2023
2.150
2.150
1.929
1.970
65,457
-0.18(-8.37%)
Feb 17, 2023
2.120
2.150
2.110
2.150
10,293
+0.03(+1.42%)
Feb 16, 2023
2.170
2.180
2.120
2.120
10,229
-0.05(-2.30%)
Feb 15, 2023
2.080
2.180
2.080
2.170
15,094
+0.11(+5.34%)
Feb 14, 2023
2.100
2.100
2.020
2.060
34,688
-0.03(-1.44%)
Feb 13, 2023
2.060
2.100
2.050
2.090
2,556
-0.01(-0.48%)
Feb 10, 2023
2.140
2.180
2.050
2.100
47,216
-0.04(-1.87%)
Feb 09, 2023
2.180
2.204
2.100
2.140
31,160
+0.04(+1.90%)
Feb 08, 2023
2.090
2.160
1.998
2.100
12,720
+0.04(+1.94%)
Feb 07, 2023
2.140
2.270
2.010
2.060
32,794
+0.03(+1.48%)
Feb 06, 2023
2.220
2.290
2.030
2.030
60,683
-0.09(-4.25%)
Feb 03, 2023
2.043
2.240
2.043
2.120
77,817
+0.00(+0.00%)
Feb 02, 2023
2.130
2.180
2.080
2.120
24,017
-0.00(-0.24%)
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.