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
Golden Matrix Group Inc
(NQ:
GMGI
)
3.050
-0.180 (-5.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
2.720
2.954
2.610
2.870
89,802
+0.17(+6.30%)
Jan 30, 2024
2.730
2.820
2.610
2.700
72,445
-0.10(-3.57%)
Jan 29, 2024
2.960
3.000
2.720
2.800
43,194
-0.16(-5.41%)
Jan 26, 2024
2.500
3.090
2.470
2.960
152,486
+0.46(+18.40%)
Jan 25, 2024
2.310
2.589
2.305
2.500
48,841
+0.20(+8.70%)
Jan 24, 2024
2.400
2.440
2.160
2.300
53,702
-0.05(-2.13%)
Jan 23, 2024
2.370
2.540
2.200
2.350
48,722
-0.20(-7.84%)
Jan 22, 2024
2.090
2.620
2.060
2.550
231,621
+0.43(+20.28%)
Jan 19, 2024
2.230
2.230
2.060
2.120
43,077
-0.03(-1.40%)
Jan 18, 2024
2.070
2.190
2.050
2.150
133,697
-0.10(-4.44%)
Jan 17, 2024
2.120
2.360
2.110
2.250
81,112
+0.14(+6.64%)
Jan 16, 2024
2.180
2.200
2.090
2.110
43,140
-0.09(-4.09%)
Jan 12, 2024
2.250
2.253
2.100
2.200
68,130
-0.04(-1.79%)
Jan 11, 2024
2.280
2.280
2.200
2.240
10,192
-0.03(-1.32%)
Jan 10, 2024
2.270
2.300
2.190
2.270
33,147
-0.01(-0.44%)
Jan 09, 2024
2.300
2.310
2.210
2.280
19,504
-0.01(-0.44%)
Jan 08, 2024
2.330
2.380
2.200
2.290
67,901
-0.04(-1.72%)
Jan 05, 2024
2.390
2.390
2.290
2.330
17,033
-0.06(-2.51%)
Jan 04, 2024
2.290
2.448
2.240
2.390
105,035
+0.04(+1.70%)
Jan 03, 2024
2.360
2.390
2.270
2.350
22,246
-0.06(-2.49%)
Jan 02, 2024
2.340
2.490
2.340
2.410
12,594
+0.00(+0.00%)
Dec 29, 2023
2.350
2.450
2.299
2.410
14,265
+0.01(+0.42%)
Dec 28, 2023
2.400
2.500
2.346
2.400
38,453
+0.02(+0.84%)
Dec 27, 2023
2.430
2.500
2.350
2.380
5,682
+0.03(+1.28%)
Dec 26, 2023
2.210
2.530
2.210
2.350
40,616
+0.04(+1.73%)
Dec 22, 2023
2.150
2.340
2.150
2.310
9,819
+0.15(+6.94%)
Dec 21, 2023
2.200
2.310
2.120
2.160
106,675
-0.11(-4.85%)
Dec 20, 2023
2.270
2.395
2.270
2.270
10,225
+0.00(+0.00%)
Dec 19, 2023
2.330
2.530
2.270
2.270
31,560
-0.20(-8.10%)
Dec 18, 2023
2.510
2.590
2.470
2.470
23,834
-0.14(-5.36%)
Dec 15, 2023
2.390
2.610
2.320
2.610
58,092
+0.25(+10.59%)
Dec 14, 2023
2.210
2.390
2.210
2.360
31,071
+0.11(+4.89%)
Dec 13, 2023
2.200
2.295
2.200
2.250
15,657
+0.08(+3.69%)
Dec 12, 2023
2.240
2.280
2.170
2.170
60,213
-0.13(-5.65%)
Dec 11, 2023
2.250
2.370
2.250
2.300
13,377
-0.02(-1.03%)
Dec 08, 2023
2.290
2.324
2.270
2.324
3,435
+0.05(+2.38%)
Dec 07, 2023
2.330
2.480
2.260
2.270
59,755
-0.10(-4.22%)
Dec 06, 2023
2.400
2.470
2.270
2.370
57,311
-0.08(-3.13%)
Dec 05, 2023
2.310
2.490
2.260
2.446
48,713
+0.17(+7.30%)
Dec 04, 2023
2.270
2.300
2.250
2.280
17,173
-0.02(-0.87%)
Dec 01, 2023
2.400
2.400
2.230
2.300
55,996
-0.18(-7.26%)
Nov 30, 2023
2.510
2.540
2.420
2.480
5,188
+0.07(+2.90%)
Nov 29, 2023
2.520
2.545
2.410
2.410
14,081
-0.11(-4.37%)
Nov 28, 2023
2.570
2.670
2.510
2.520
9,056
-0.05(-1.95%)
Nov 27, 2023
2.520
2.710
2.520
2.570
20,566
-0.10(-3.75%)
Nov 24, 2023
2.600
2.710
2.590
2.670
11,830
+0.02(+0.75%)
Nov 22, 2023
2.790
2.790
2.431
2.650
43,675
+0.24(+9.96%)
Nov 21, 2023
2.270
2.560
2.270
2.410
29,482
+0.08(+3.43%)
Nov 20, 2023
2.280
2.360
2.280
2.330
11,808
+0.00(+0.00%)
Nov 17, 2023
2.260
2.370
2.260
2.330
7,050
+0.07(+3.10%)
Nov 16, 2023
2.320
2.390
2.240
2.260
12,556
-0.02(-0.88%)
Nov 15, 2023
2.240
2.386
2.240
2.280
19,251
-0.09(-3.80%)
Nov 14, 2023
2.430
2.510
2.370
2.370
9,622
-0.04(-1.66%)
Nov 13, 2023
2.320
2.460
2.320
2.410
11,176
-0.00(-0.21%)
Nov 10, 2023
2.500
2.510
2.360
2.415
20,977
-0.11(-4.55%)
Nov 09, 2023
2.593
2.598
2.500
2.530
4,542
+0.02(+0.80%)
Nov 08, 2023
2.530
2.560
2.477
2.510
20,506
-0.05(-1.95%)
Nov 07, 2023
2.450
2.610
2.450
2.560
10,215
+0.04(+1.59%)
Nov 06, 2023
2.500
2.550
2.370
2.520
37,677
-0.02(-0.98%)
Nov 03, 2023
2.340
2.607
2.340
2.545
33,344
+0.07(+3.04%)
Nov 02, 2023
2.550
2.550
2.445
2.470
17,328
-0.13(-5.00%)
Nov 01, 2023
2.520
2.620
2.520
2.600
7,248
+0.06(+2.36%)
Oct 31, 2023
2.590
2.590
2.420
2.540
23,962
-0.02(-0.78%)
Oct 30, 2023
2.570
2.700
2.550
2.560
29,375
-0.03(-1.16%)
Oct 27, 2023
2.520
2.650
2.490
2.590
20,429
+0.06(+2.57%)
Oct 26, 2023
2.600
2.596
2.495
2.525
20,430
-0.02(-0.59%)
Oct 25, 2023
2.570
2.615
2.500
2.540
34,825
-0.10(-3.79%)
Oct 24, 2023
2.730
2.730
2.560
2.640
18,354
-0.08(-2.94%)
Oct 23, 2023
2.670
2.890
2.650
2.720
38,991
+0.10(+3.82%)
Oct 20, 2023
2.500
2.633
2.470
2.620
18,558
+0.12(+4.80%)
Oct 19, 2023
2.470
2.580
2.470
2.500
12,135
+0.00(+0.00%)
Oct 18, 2023
2.620
2.620
2.450
2.500
5,639
-0.07(-2.72%)
Oct 17, 2023
2.440
2.740
2.440
2.570
31,435
+0.08(+3.21%)
Oct 16, 2023
2.440
2.590
2.480
2.490
26,564
-0.11(-4.23%)
Oct 13, 2023
2.600
2.630
2.510
2.600
27,556
-0.03(-1.14%)
Oct 12, 2023
2.510
2.650
2.400
2.630
30,108
+0.23(+9.58%)
Oct 11, 2023
2.710
2.710
2.370
2.400
66,689
-0.25(-9.60%)
Oct 10, 2023
2.850
2.890
2.610
2.655
138,685
-0.20(-6.84%)
Oct 09, 2023
2.870
2.880
2.780
2.850
16,005
+0.04(+1.42%)
Oct 06, 2023
2.890
2.940
2.770
2.810
13,975
+0.01(+0.36%)
Oct 05, 2023
2.690
2.890
2.690
2.800
24,812
+0.06(+2.19%)
Oct 04, 2023
2.830
2.880
2.720
2.740
54,594
-0.12(-4.20%)
Oct 03, 2023
2.900
2.950
2.820
2.860
8,197
-0.05(-1.72%)
Oct 02, 2023
2.880
2.985
2.820
2.910
27,718
-0.03(-1.02%)
Sep 29, 2023
3.000
3.020
2.890
2.940
35,625
-0.05(-1.67%)
Sep 28, 2023
2.980
3.030
2.910
2.990
13,463
+0.08(+2.75%)
Sep 27, 2023
2.790
2.970
2.790
2.910
17,562
+0.08(+2.83%)
Sep 26, 2023
2.830
2.950
2.830
2.830
22,736
-0.10(-3.41%)
Sep 25, 2023
2.860
2.970
2.910
2.930
11,426
+0.00(+0.00%)
Sep 22, 2023
2.974
2.974
2.860
2.930
19,005
+0.01(+0.34%)
Sep 21, 2023
2.800
2.980
2.800
2.920
19,893
+0.05(+1.74%)
Sep 20, 2023
3.010
3.010
2.870
2.870
12,012
-0.24(-7.72%)
Sep 19, 2023
3.000
3.180
2.910
3.110
27,454
+0.19(+6.51%)
Sep 18, 2023
3.050
3.061
2.850
2.920
48,953
-0.16(-5.19%)
Sep 15, 2023
3.040
3.140
2.820
3.080
140,702
+0.04(+1.32%)
Sep 14, 2023
3.020
3.100
2.840
3.040
20,452
+0.06(+2.01%)
Sep 13, 2023
2.920
3.025
2.840
2.980
25,403
+0.07(+2.41%)
Sep 12, 2023
3.030
3.070
2.800
2.910
42,305
-0.22(-7.03%)
Sep 11, 2023
3.120
3.180
3.030
3.130
45,217
+0.01(+0.32%)
Sep 08, 2023
2.960
3.150
2.880
3.120
61,253
+0.32(+11.43%)
Sep 07, 2023
2.740
2.930
2.730
2.800
42,273
+0.07(+2.56%)
Sep 06, 2023
3.000
3.010
2.720
2.730
134,625
-0.21(-7.14%)
Sep 05, 2023
2.900
3.130
2.900
2.940
63,675
+0.04(+1.38%)
Sep 01, 2023
2.850
2.990
2.810
2.900
6,165
+0.01(+0.35%)
Aug 31, 2023
2.720
2.972
2.720
2.890
14,155
+0.13(+4.71%)
Aug 30, 2023
2.760
3.070
2.750
2.760
81,241
+0.01(+0.36%)
Aug 29, 2023
2.750
2.800
2.620
2.750
43,488
+0.03(+1.10%)
Aug 28, 2023
2.780
2.949
2.720
2.720
76,299
-0.12(-4.23%)
Aug 25, 2023
2.960
3.001
2.810
2.840
68,641
-0.17(-5.65%)
Aug 24, 2023
3.040
3.190
3.010
3.010
33,625
-0.12(-3.83%)
Aug 23, 2023
3.290
3.353
2.870
3.130
148,866
-0.14(-4.28%)
Aug 22, 2023
2.950
3.750
2.910
3.270
323,636
+0.39(+13.54%)
Aug 21, 2023
2.950
2.980
2.710
2.880
101,384
-0.07(-2.37%)
Aug 18, 2023
2.760
2.950
2.700
2.950
116,076
+0.24(+8.86%)
Aug 17, 2023
2.360
2.880
2.360
2.710
255,640
+0.38(+16.31%)
Aug 16, 2023
2.160
2.370
2.160
2.330
37,101
+0.10(+4.48%)
Aug 15, 2023
2.200
2.250
2.168
2.230
32,828
+0.07(+3.24%)
Aug 14, 2023
2.100
2.250
2.100
2.160
100,580
+0.01(+0.47%)
Aug 11, 2023
2.150
2.170
2.070
2.150
18,025
+0.09(+4.37%)
Aug 10, 2023
2.010
2.100
2.000
2.060
10,247
+0.05(+2.49%)
Aug 09, 2023
2.100
2.120
2.000
2.010
27,178
-0.08(-3.83%)
Aug 08, 2023
2.020
2.200
2.020
2.090
48,924
-0.01(-0.48%)
Aug 07, 2023
2.060
2.190
2.030
2.100
25,178
-0.03(-1.41%)
Aug 04, 2023
2.090
2.180
2.030
2.130
40,308
+0.11(+5.45%)
Aug 03, 2023
2.224
2.224
2.020
2.020
27,623
-0.03(-1.46%)
Aug 02, 2023
2.150
2.231
2.010
2.050
41,072
-0.16(-7.24%)
Aug 01, 2023
2.080
2.230
2.080
2.210
13,335
+0.16(+7.80%)
Jul 31, 2023
2.030
2.100
2.020
2.050
36,864
+0.02(+0.99%)
Jul 28, 2023
2.030
2.190
2.020
2.030
64,987
-0.07(-3.33%)
Jul 27, 2023
2.150
2.199
2.060
2.100
48,725
-0.06(-2.78%)
Jul 26, 2023
2.150
2.210
2.130
2.160
54,016
+0.03(+1.41%)
Jul 25, 2023
2.160
2.185
2.110
2.130
28,101
-0.07(-3.18%)
Jul 24, 2023
2.200
2.250
2.130
2.200
33,141
-0.02(-0.90%)
Jul 21, 2023
2.280
2.282
2.160
2.220
14,910
+0.06(+2.78%)
Jul 20, 2023
2.190
2.190
2.150
2.160
7,280
+0.01(+0.47%)
Jul 19, 2023
2.210
2.260
2.150
2.150
24,876
-0.10(-4.44%)
Jul 18, 2023
2.200
2.350
2.170
2.250
57,357
+0.07(+3.21%)
Jul 17, 2023
2.180
2.200
2.130
2.180
12,041
+0.01(+0.46%)
Jul 14, 2023
2.150
2.190
2.130
2.170
21,783
+0.00(+0.00%)
Jul 13, 2023
2.200
2.240
2.157
2.170
18,612
-0.09(-3.98%)
Jul 12, 2023
2.250
2.420
2.110
2.260
65,811
-0.01(-0.44%)
Jul 11, 2023
2.270
2.350
2.230
2.270
4,227
-0.06(-2.58%)
Jul 10, 2023
2.350
2.375
2.245
2.330
26,292
-0.06(-2.51%)
Jul 07, 2023
2.390
2.480
2.340
2.390
52,822
+0.02(+0.84%)
Jul 06, 2023
2.510
2.600
2.370
2.370
22,395
-0.16(-6.32%)
Jul 05, 2023
2.610
2.610
2.440
2.530
20,756
-0.07(-2.69%)
Jul 03, 2023
2.620
2.830
2.550
2.600
23,338
-0.02(-0.94%)
Jun 30, 2023
2.450
2.950
2.450
2.625
121,316
+0.27(+11.69%)
Jun 29, 2023
2.150
2.820
2.148
2.350
231,517
+0.21(+9.81%)
Jun 28, 2023
2.140
2.200
2.120
2.140
21,679
+0.01(+0.47%)
Jun 27, 2023
2.040
2.170
2.040
2.130
17,314
+0.03(+1.43%)
Jun 26, 2023
1.960
2.190
1.960
2.100
43,746
+0.14(+7.14%)
Jun 23, 2023
2.060
2.110
1.950
1.960
42,181
-0.21(-9.68%)
Jun 22, 2023
2.273
2.273
2.040
2.170
17,444
-0.05(-2.25%)
Jun 21, 2023
1.990
2.224
1.960
2.220
62,375
+0.23(+11.56%)
Jun 20, 2023
2.000
2.090
1.980
1.990
42,349
-0.04(-1.97%)
Jun 16, 2023
2.110
2.110
2.030
2.030
24,823
-0.08(-3.79%)
Jun 15, 2023
2.060
2.110
2.020
2.110
14,541
+0.06(+2.93%)
Jun 14, 2023
2.230
2.320
2.000
2.050
80,708
-0.18(-8.07%)
Jun 13, 2023
2.200
2.330
2.200
2.230
10,849
-0.01(-0.45%)
Jun 12, 2023
2.231
2.300
2.220
2.240
8,325
-0.04(-1.75%)
Jun 09, 2023
2.370
2.370
2.210
2.280
14,515
+0.01(+0.44%)
Jun 08, 2023
2.350
2.360
2.260
2.270
8,343
-0.04(-1.73%)
Jun 07, 2023
2.380
2.380
2.242
2.310
27,801
+0.01(+0.53%)
Jun 06, 2023
2.120
2.309
2.120
2.298
19,709
+0.20(+9.42%)
Jun 05, 2023
2.220
2.240
2.100
2.100
21,560
-0.15(-6.67%)
Jun 02, 2023
2.270
2.398
2.250
2.250
20,901
-0.11(-4.66%)
Jun 01, 2023
2.180
2.410
2.170
2.360
27,712
+0.19(+8.76%)
May 31, 2023
2.230
2.310
2.170
2.170
9,819
-0.03(-1.36%)
May 30, 2023
2.170
2.250
2.170
2.200
8,711
-0.04(-1.79%)
May 26, 2023
2.220
2.270
2.200
2.240
9,609
+0.01(+0.45%)
May 25, 2023
2.380
2.440
2.211
2.230
16,171
-0.18(-7.47%)
May 24, 2023
2.370
2.420
2.370
2.410
8,043
+0.03(+1.26%)
May 23, 2023
2.340
2.420
2.331
2.380
21,007
+0.02(+0.85%)
May 22, 2023
2.380
2.391
2.350
2.360
5,417
+0.01(+0.42%)
May 19, 2023
2.410
2.460
2.330
2.350
19,015
-0.08(-3.29%)
May 18, 2023
2.410
2.430
2.350
2.430
11,328
-0.01(-0.41%)
May 17, 2023
2.450
2.460
2.400
2.440
5,674
+0.02(+1.04%)
May 16, 2023
2.450
2.480
2.400
2.415
8,574
-0.06(-2.23%)
May 15, 2023
2.350
2.530
2.350
2.470
14,054
+0.12(+5.11%)
May 12, 2023
2.360
2.435
2.350
2.350
4,598
+0.04(+1.73%)
May 11, 2023
2.440
2.470
2.310
2.310
13,273
-0.16(-6.48%)
May 10, 2023
2.530
2.530
2.292
2.470
32,702
+0.14(+6.01%)
May 09, 2023
2.210
2.360
2.200
2.330
13,476
+0.11(+4.95%)
May 08, 2023
2.290
2.290
2.210
2.220
7,386
-0.03(-1.33%)
May 05, 2023
2.220
2.290
2.220
2.250
14,464
+0.02(+0.90%)
May 04, 2023
2.200
2.240
2.200
2.230
2,974
+0.01(+0.45%)
May 03, 2023
2.190
2.330
2.150
2.220
12,988
-0.01(-0.36%)
May 02, 2023
2.192
2.270
2.190
2.228
7,743
+0.04(+1.74%)
May 01, 2023
2.280
2.415
2.190
2.190
18,636
-0.07(-3.10%)
Apr 28, 2023
2.500
2.504
2.260
2.260
43,757
-0.01(-0.44%)
Apr 27, 2023
2.210
2.290
2.171
2.270
5,963
+0.04(+1.79%)
Apr 26, 2023
2.100
2.250
2.100
2.230
15,090
+0.15(+7.21%)
Apr 25, 2023
2.100
2.140
2.040
2.080
31,425
-0.04(-1.89%)
Apr 24, 2023
2.200
2.290
2.120
2.120
16,301
-0.09(-4.07%)
Apr 21, 2023
2.130
2.350
2.130
2.210
16,814
+0.06(+2.79%)
Apr 20, 2023
2.170
2.330
2.100
2.150
28,320
-0.01(-0.46%)
Apr 19, 2023
2.299
2.299
2.160
2.160
1,980
-0.08(-3.57%)
Apr 18, 2023
2.150
2.460
2.150
2.240
31,939
+0.10(+4.67%)
Apr 17, 2023
2.090
2.245
2.090
2.140
9,443
+0.03(+1.42%)
Apr 14, 2023
2.150
2.280
2.110
2.110
23,805
-0.13(-5.80%)
Apr 13, 2023
2.290
2.296
2.210
2.240
15,701
+0.08(+3.70%)
Apr 12, 2023
2.280
2.321
2.135
2.160
54,273
-0.12(-5.26%)
Apr 11, 2023
2.310
2.320
2.260
2.280
22,571
-0.07(-2.98%)
Apr 10, 2023
2.550
2.750
2.320
2.350
41,986
-0.16(-6.37%)
Apr 06, 2023
2.340
2.615
2.340
2.510
10,860
+0.08(+3.29%)
Apr 05, 2023
2.690
2.690
2.410
2.430
46,877
-0.21(-7.95%)
Apr 04, 2023
2.700
2.710
2.590
2.640
17,007
-0.06(-2.29%)
Apr 03, 2023
2.610
2.740
2.580
2.702
9,521
+0.05(+1.96%)
Mar 31, 2023
2.930
3.034
2.600
2.650
56,848
-0.16(-5.69%)
Mar 30, 2023
2.420
2.850
2.425
2.810
92,041
+0.47(+20.09%)
Mar 29, 2023
2.230
2.345
2.190
2.340
21,291
+0.13(+6.12%)
Mar 28, 2023
2.280
2.385
2.190
2.205
34,522
-0.13(-5.77%)
Mar 27, 2023
2.380
2.500
2.250
2.340
22,244
-0.07(-2.90%)
Mar 24, 2023
2.500
2.500
2.390
2.410
9,579
+0.04(+1.69%)
Mar 23, 2023
2.480
2.590
2.370
2.370
14,796
+0.00(+0.00%)
Mar 22, 2023
2.560
2.660
2.330
2.370
24,581
-0.19(-7.42%)
Mar 21, 2023
2.710
2.819
2.560
2.560
33,032
-0.17(-6.23%)
Mar 20, 2023
2.800
3.000
2.715
2.730
41,207
+0.18(+7.06%)
Mar 17, 2023
3.260
3.410
2.550
2.550
114,436
-0.70(-21.54%)
Mar 16, 2023
3.270
3.420
3.210
3.250
22,276
-0.02(-0.61%)
Mar 15, 2023
3.488
3.530
3.201
3.270
21,454
-0.13(-3.82%)
Mar 14, 2023
3.510
3.665
3.390
3.400
14,401
-0.11(-3.13%)
Mar 13, 2023
3.310
3.530
3.310
3.510
15,521
+0.21(+6.36%)
Mar 10, 2023
3.750
3.750
3.130
3.300
47,732
-0.32(-8.84%)
Mar 09, 2023
3.800
3.800
3.530
3.620
32,805
-0.08(-2.16%)
Mar 08, 2023
3.770
3.780
3.560
3.700
34,085
-0.07(-1.86%)
Mar 07, 2023
3.340
3.800
3.290
3.770
39,544
+0.50(+15.29%)
Mar 06, 2023
3.140
3.270
3.102
3.270
19,266
+0.09(+2.83%)
Mar 03, 2023
3.050
3.300
3.050
3.180
13,378
+0.13(+4.26%)
Mar 02, 2023
3.000
3.110
2.990
3.050
13,444
+0.04(+1.33%)
Mar 01, 2023
3.180
3.200
3.010
3.010
19,241
-0.17(-5.35%)
Feb 28, 2023
3.280
3.280
3.180
3.180
10,054
-0.17(-5.07%)
Feb 27, 2023
3.250
3.460
3.250
3.350
17,116
+0.04(+1.21%)
Feb 24, 2023
3.230
3.360
3.180
3.310
7,757
+0.00(+0.00%)
Feb 23, 2023
3.490
3.630
3.260
3.310
22,478
+0.10(+3.12%)
Feb 22, 2023
3.350
3.570
3.160
3.210
66,510
-0.15(-4.32%)
Feb 21, 2023
3.270
3.410
3.270
3.355
36,510
+0.08(+2.60%)
Feb 17, 2023
3.744
3.744
3.270
3.270
33,033
-0.21(-6.03%)
Feb 16, 2023
3.310
3.480
3.310
3.480
5,823
+0.08(+2.35%)
Feb 15, 2023
3.640
3.714
3.390
3.400
30,398
-0.14(-3.95%)
Feb 14, 2023
3.760
3.760
3.540
3.540
22,892
-0.25(-6.60%)
Feb 13, 2023
3.700
3.792
3.655
3.790
3,639
+0.12(+3.27%)
Feb 10, 2023
3.620
3.850
3.600
3.670
23,240
+0.03(+0.82%)
Feb 09, 2023
3.750
3.850
3.610
3.640
22,198
-0.03(-0.82%)
Feb 08, 2023
3.560
3.890
3.560
3.670
69,865
+0.09(+2.51%)
Feb 07, 2023
3.480
3.600
3.420
3.580
23,137
+0.12(+3.47%)
Feb 06, 2023
3.500
3.500
3.400
3.460
14,280
+0.06(+1.76%)
Feb 03, 2023
3.500
3.500
3.400
3.400
8,765
-0.09(-2.58%)
Feb 02, 2023
3.340
3.500
3.340
3.490
12,700
+0.22(+6.73%)
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.