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
Autoweb Inc
(NQ:
AUTO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 31, 2022
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
2.590
2.840
2.560
2.710
19,713
+0.15(+5.86%)
Jan 28, 2022
2.600
2.630
2.500
2.560
34,915
+0.02(+0.79%)
Jan 27, 2022
2.840
2.840
2.510
2.540
65,181
-0.29(-10.25%)
Jan 26, 2022
3.013
3.021
2.830
2.830
83,925
-0.12(-4.07%)
Jan 25, 2022
2.900
3.010
2.820
2.950
71,144
-0.01(-0.34%)
Jan 24, 2022
3.030
3.080
2.680
2.960
252,683
-0.20(-6.33%)
Jan 21, 2022
3.470
3.470
3.060
3.160
546,847
-0.38(-10.73%)
Jan 20, 2022
3.160
4.100
3.160
3.540
3,990,442
+0.37(+11.67%)
Jan 19, 2022
3.290
3.320
3.110
3.170
23,683
-0.14(-4.23%)
Jan 18, 2022
3.250
3.320
3.163
3.310
6,245
+0.08(+2.48%)
Jan 14, 2022
3.230
0
+0.03(+0.94%)
Jan 13, 2022
3.220
3.360
3.200
3.200
8,563
-0.05(-1.54%)
Jan 12, 2022
3.230
3.380
3.200
3.250
10,254
+0.00(+0.00%)
Jan 11, 2022
3.280
3.450
3.250
3.250
16,507
-0.07(-2.11%)
Jan 10, 2022
3.290
3.320
3.150
3.320
21,580
+0.04(+1.22%)
Jan 07, 2022
3.270
3.300
3.180
3.280
9,036
+0.02(+0.61%)
Jan 06, 2022
3.380
3.380
3.150
3.260
25,958
-0.10(-2.98%)
Jan 05, 2022
3.270
3.537
3.220
3.360
22,149
+0.06(+1.82%)
Jan 04, 2022
3.370
3.380
3.190
3.300
36,054
-0.07(-2.08%)
Jan 03, 2022
3.380
3.500
3.350
3.370
34,937
-0.03(-0.88%)
Dec 31, 2021
3.411
3.475
3.380
3.400
26,505
-0.06(-1.73%)
Dec 30, 2021
3.550
3.590
3.370
3.460
26,458
-0.04(-1.14%)
Dec 29, 2021
3.520
3.580
3.500
3.500
18,390
-0.05(-1.41%)
Dec 28, 2021
3.650
3.750
3.550
3.550
312,510
-0.06(-1.66%)
Dec 27, 2021
3.520
3.730
3.500
3.610
202,432
+0.11(+3.14%)
Dec 23, 2021
3.400
3.530
3.400
3.500
17,223
+0.05(+1.45%)
Dec 22, 2021
3.400
3.528
3.330
3.450
29,771
+0.00(+0.00%)
Dec 21, 2021
3.360
3.580
3.310
3.450
50,091
+0.16(+4.86%)
Dec 20, 2021
3.360
3.360
3.139
3.290
15,519
-0.06(-1.79%)
Dec 17, 2021
3.220
3.360
3.210
3.350
26,624
+0.05(+1.52%)
Dec 16, 2021
3.350
3.350
3.170
3.300
34,922
-0.05(-1.49%)
Dec 15, 2021
3.090
3.400
3.000
3.350
77,478
+0.23(+7.37%)
Dec 14, 2021
3.075
3.199
3.075
3.120
46,021
-0.03(-0.95%)
Dec 13, 2021
3.160
3.235
3.130
3.150
23,279
-0.13(-3.96%)
Dec 10, 2021
3.120
3.300
3.100
3.280
13,585
+0.07(+2.18%)
Dec 09, 2021
3.190
3.300
3.166
3.210
17,265
-0.01(-0.31%)
Dec 08, 2021
3.200
3.300
3.190
3.220
19,017
+0.06(+1.90%)
Dec 07, 2021
3.140
3.200
3.040
3.160
14,512
+0.05(+1.61%)
Dec 06, 2021
2.950
3.170
2.910
3.110
14,632
+0.11(+3.67%)
Dec 03, 2021
3.025
3.085
2.910
3.000
32,967
-0.04(-1.32%)
Dec 02, 2021
2.990
3.090
2.990
3.040
16,073
+0.03(+1.00%)
Dec 01, 2021
2.970
3.050
2.950
3.010
30,433
+0.03(+1.01%)
Nov 30, 2021
3.040
3.070
2.881
2.980
71,006
-0.02(-0.67%)
Nov 29, 2021
2.980
3.070
2.920
3.000
37,518
-0.04(-1.32%)
Nov 26, 2021
3.000
3.050
2.960
3.040
8,371
-0.01(-0.33%)
Nov 24, 2021
2.970
3.110
2.970
3.050
8,814
+0.03(+0.99%)
Nov 23, 2021
3.050
3.120
3.000
3.020
32,033
-0.03(-0.98%)
Nov 22, 2021
3.050
3.070
2.940
3.050
6,927
+0.00(+0.00%)
Nov 19, 2021
3.020
3.100
2.950
3.050
14,518
+0.00(+0.00%)
Nov 18, 2021
3.160
3.130
2.995
3.050
52,222
-0.09(-2.87%)
Nov 17, 2021
3.000
3.200
3.000
3.140
42,789
+0.11(+3.63%)
Nov 16, 2021
2.930
3.070
2.910
3.030
58,484
+0.05(+1.68%)
Nov 15, 2021
3.000
3.020
2.896
2.980
35,489
-0.06(-1.97%)
Nov 12, 2021
2.920
3.050
2.910
3.040
40,667
+0.08(+2.70%)
Nov 11, 2021
2.890
2.970
2.810
2.960
82,957
+0.07(+2.42%)
Nov 10, 2021
2.910
2.890
135,401
-0.11(-3.67%)
Nov 09, 2021
2.900
3.020
2.800
3.000
36,771
+0.12(+4.17%)
Nov 08, 2021
2.750
2.880
2.750
2.880
123,893
+0.08(+2.86%)
Nov 05, 2021
3.000
3.030
2.790
2.800
420,624
-0.31(-9.97%)
Nov 04, 2021
3.380
3.380
3.091
3.110
177,694
-0.07(-2.20%)
Nov 03, 2021
3.430
3.455
3.040
3.180
356,838
-0.27(-7.83%)
Nov 02, 2021
3.170
4.150
3.170
3.450
5,949,303
+0.23(+7.14%)
Nov 01, 2021
3.220
3.280
3.160
3.220
46,553
+0.07(+2.22%)
Oct 29, 2021
3.190
3.235
3.070
3.150
15,782
-0.03(-0.94%)
Oct 28, 2021
3.100
3.250
3.070
3.180
39,584
+0.05(+1.60%)
Oct 27, 2021
3.180
3.290
3.080
3.130
52,398
-0.09(-2.80%)
Oct 26, 2021
3.190
3.220
38,132
+0.06(+1.90%)
Oct 25, 2021
3.180
3.250
3.060
3.160
34,820
-0.03(-0.94%)
Oct 22, 2021
3.280
3.378
3.150
3.190
53,451
-0.08(-2.45%)
Oct 21, 2021
3.120
3.380
3.120
3.270
138,327
+0.12(+3.81%)
Oct 20, 2021
3.040
3.200
2.930
3.150
104,844
+0.15(+5.00%)
Oct 19, 2021
3.010
3.050
2.900
3.000
33,602
-0.01(-0.33%)
Oct 18, 2021
3.040
3.040
2.900
3.010
35,812
-0.01(-0.33%)
Oct 15, 2021
2.950
3.050
2.900
3.020
50,823
+0.10(+3.42%)
Oct 14, 2021
2.880
2.980
2.820
2.920
85,012
+0.11(+3.91%)
Oct 13, 2021
2.720
2.820
2.712
2.810
39,078
+0.04(+1.44%)
Oct 12, 2021
2.670
2.810
2.670
2.770
31,130
+0.08(+2.97%)
Oct 11, 2021
2.760
2.760
2.680
2.690
17,807
-0.05(-1.82%)
Oct 08, 2021
2.640
2.780
2.640
2.740
47,026
+0.07(+2.62%)
Oct 07, 2021
2.580
2.730
2.580
2.670
21,151
+0.03(+1.14%)
Oct 06, 2021
2.600
2.670
2.560
2.640
17,341
+0.00(+0.00%)
Oct 05, 2021
2.600
2.720
2.560
2.640
20,807
+0.03(+1.15%)
Oct 04, 2021
2.670
2.740
2.580
2.610
35,483
-0.05(-1.88%)
Oct 01, 2021
2.760
2.790
2.660
2.660
29,394
-0.13(-4.66%)
Sep 30, 2021
2.640
2.810
2.600
2.790
77,720
+0.12(+4.49%)
Sep 29, 2021
2.700
2.730
2.570
2.670
68,028
-0.03(-1.11%)
Sep 28, 2021
2.640
2.732
2.600
2.700
14,431
+0.02(+0.75%)
Sep 27, 2021
2.600
2.720
2.531
2.680
149,807
+0.05(+1.90%)
Sep 24, 2021
2.640
2.640
2.560
2.630
32,867
-0.01(-0.38%)
Sep 23, 2021
2.590
2.650
2.557
2.640
23,259
+0.04(+1.54%)
Sep 22, 2021
2.540
2.660
2.510
2.600
91,826
+0.07(+2.77%)
Sep 21, 2021
2.550
2.640
2.480
2.530
108,172
-0.04(-1.36%)
Sep 20, 2021
2.620
2.665
2.520
2.565
127,579
-0.16(-5.70%)
Sep 17, 2021
2.620
2.740
2.562
2.720
87,979
+0.13(+5.02%)
Sep 16, 2021
2.560
2.600
2.550
2.590
16,279
+0.01(+0.39%)
Sep 15, 2021
2.540
2.630
2.520
2.580
54,251
+0.00(+0.00%)
Sep 14, 2021
2.630
2.680
2.570
2.580
18,216
-0.03(-1.15%)
Sep 13, 2021
2.620
2.690
2.590
2.610
69,403
-0.01(-0.38%)
Sep 10, 2021
2.660
2.690
2.590
2.620
79,398
-0.01(-0.38%)
Sep 09, 2021
2.570
2.700
2.560
2.630
27,201
+0.03(+1.15%)
Sep 08, 2021
2.660
2.660
2.560
2.600
106,172
-0.02(-0.76%)
Sep 07, 2021
2.680
2.707
2.600
2.620
73,885
-0.06(-2.24%)
Sep 03, 2021
2.700
2.700
2.640
2.680
44,401
+0.03(+1.13%)
Sep 02, 2021
2.710
2.720
2.620
2.650
20,799
-0.04(-1.49%)
Sep 01, 2021
2.690
2.730
2.677
2.690
40,556
+0.01(+0.37%)
Aug 31, 2021
2.620
2.720
2.620
2.680
141,364
+0.05(+1.90%)
Aug 30, 2021
2.640
2.720
2.550
2.630
84,579
+0.03(+1.15%)
Aug 27, 2021
2.560
2.670
2.550
2.600
41,729
+0.01(+0.39%)
Aug 26, 2021
2.610
2.675
2.550
2.590
34,849
-0.04(-1.52%)
Aug 25, 2021
2.630
2.680
2.600
2.630
33,955
+0.05(+1.94%)
Aug 24, 2021
2.500
2.630
2.500
2.580
59,200
+0.11(+4.45%)
Aug 23, 2021
2.510
2.520
2.441
2.470
68,367
-0.06(-2.37%)
Aug 20, 2021
2.360
2.600
2.360
2.530
90,704
+0.17(+7.20%)
Aug 19, 2021
2.460
2.492
2.360
2.360
75,298
-0.17(-6.72%)
Aug 18, 2021
2.420
2.540
2.400
2.530
114,448
+0.09(+3.69%)
Aug 17, 2021
2.550
2.550
2.420
2.440
293,431
-0.15(-5.79%)
Aug 16, 2021
2.540
2.620
2.480
2.590
544,939
+0.03(+1.17%)
Aug 13, 2021
2.590
2.630
2.550
2.560
129,639
-0.02(-0.78%)
Aug 12, 2021
2.650
2.680
2.540
2.580
110,651
-0.10(-3.73%)
Aug 11, 2021
2.730
2.800
2.590
2.680
244,605
-0.06(-2.19%)
Aug 10, 2021
2.810
2.820
2.701
2.740
232,243
-0.08(-2.84%)
Aug 09, 2021
2.880
2.880
2.810
2.820
251,218
-0.10(-3.42%)
Aug 06, 2021
2.960
2.994
2.720
2.920
385,462
-0.11(-3.63%)
Aug 05, 2021
3.000
3.070
2.990
3.030
250,401
-0.04(-1.30%)
Aug 04, 2021
3.350
3.360
3.050
3.070
646,735
-0.39(-11.27%)
Aug 03, 2021
3.560
3.810
3.230
3.460
4,633,352
+0.34(+10.90%)
Aug 02, 2021
2.990
3.180
2.920
3.120
1,529,461
+0.16(+5.41%)
Jul 30, 2021
2.910
3.130
2.907
2.960
94,705
-0.05(-1.66%)
Jul 29, 2021
3.030
3.031
2.920
3.010
38,967
+0.00(+0.00%)
Jul 28, 2021
2.950
3.050
2.910
3.010
129,463
+0.03(+1.01%)
Jul 27, 2021
2.960
3.050
2.850
2.980
141,800
-0.02(-0.67%)
Jul 26, 2021
3.000
3.050
2.940
3.000
82,843
+0.00(+0.00%)
Jul 23, 2021
3.060
3.080
2.900
3.000
66,921
-0.08(-2.60%)
Jul 22, 2021
3.230
3.270
3.010
3.080
23,445
-0.19(-5.81%)
Jul 21, 2021
3.130
3.290
3.101
3.270
28,939
+0.15(+4.81%)
Jul 20, 2021
3.050
3.180
3.030
3.120
41,836
+0.09(+2.97%)
Jul 19, 2021
3.080
3.120
2.950
3.030
88,506
-0.09(-2.88%)
Jul 16, 2021
3.340
3.470
3.106
3.120
90,276
-0.20(-6.02%)
Jul 15, 2021
3.480
3.577
3.230
3.320
154,602
-0.18(-5.14%)
Jul 14, 2021
3.660
3.660
3.470
3.500
153,979
-0.16(-4.37%)
Jul 13, 2021
3.580
3.680
3.360
3.660
301,622
+0.09(+2.52%)
Jul 12, 2021
3.060
3.700
3.011
3.570
625,555
+0.60(+20.20%)
Jul 09, 2021
2.980
3.125
2.940
2.970
136,572
+0.15(+5.32%)
Jul 08, 2021
2.800
2.870
2.770
2.820
50,506
-0.05(-1.74%)
Jul 07, 2021
2.960
2.970
2.802
2.870
39,799
-0.10(-3.37%)
Jul 06, 2021
3.050
3.123
2.900
2.970
38,456
-0.10(-3.26%)
Jul 02, 2021
3.120
3.150
3.010
3.070
37,660
-0.06(-1.92%)
Jul 01, 2021
3.160
3.180
3.000
3.130
66,559
+0.01(+0.32%)
Jun 30, 2021
3.150
3.240
3.060
3.120
60,561
-0.08(-2.50%)
Jun 29, 2021
3.250
3.260
3.120
3.200
114,459
+0.00(+0.00%)
Jun 28, 2021
3.160
3.230
3.060
3.200
109,713
+0.14(+4.58%)
Jun 25, 2021
3.050
3.100
3.020
3.060
74,816
+0.02(+0.66%)
Jun 24, 2021
3.000
3.050
2.971
3.040
36,762
+0.08(+2.70%)
Jun 23, 2021
2.840
3.060
2.840
2.960
325,404
+0.12(+4.23%)
Jun 22, 2021
2.820
2.840
2.766
2.840
20,471
+0.05(+1.79%)
Jun 21, 2021
2.830
2.830
2.720
2.790
21,517
-0.02(-0.71%)
Jun 18, 2021
2.770
2.810
2.720
2.810
22,206
+0.00(+0.00%)
Jun 17, 2021
2.760
2.848
2.690
2.810
31,112
+0.07(+2.55%)
Jun 16, 2021
2.810
2.930
2.740
2.740
40,598
-0.09(-3.18%)
Jun 15, 2021
2.950
2.950
2.820
2.830
40,650
-0.10(-3.41%)
Jun 14, 2021
2.890
2.980
2.860
2.930
85,032
+0.07(+2.45%)
Jun 11, 2021
2.880
2.930
2.810
2.860
20,122
-0.07(-2.39%)
Jun 10, 2021
2.920
2.950
2.850
2.930
59,165
+0.12(+4.27%)
Jun 09, 2021
2.770
2.870
2.770
2.810
32,297
+0.03(+1.08%)
Jun 08, 2021
2.770
2.820
2.760
2.780
28,442
+0.00(+0.00%)
Jun 07, 2021
2.800
2.830
2.740
2.780
69,094
-0.01(-0.36%)
Jun 04, 2021
2.730
2.820
2.700
2.790
39,539
+0.06(+2.20%)
Jun 03, 2021
2.670
2.740
2.623
2.730
113,376
+0.03(+1.11%)
Jun 02, 2021
2.770
2.770
2.690
2.700
50,230
-0.04(-1.46%)
Jun 01, 2021
2.740
2.750
2.710
2.740
123,997
-0.12(-4.20%)
May 28, 2021
2.820
2.860
2.814
2.860
28,930
+0.04(+1.42%)
May 27, 2021
2.850
2.880
2.782
2.820
89,809
-0.03(-1.05%)
May 26, 2021
2.910
2.920
2.810
2.850
45,334
-0.05(-1.72%)
May 25, 2021
2.880
2.980
2.850
2.900
57,954
+0.01(+0.35%)
May 24, 2021
2.770
3.000
2.716
2.890
179,912
+0.12(+4.33%)
May 21, 2021
2.790
2.820
2.700
2.770
34,203
+0.00(+0.00%)
May 20, 2021
2.770
2.820
2.720
2.770
51,023
+0.02(+0.73%)
May 19, 2021
2.670
2.750
2.610
2.750
92,650
+0.10(+3.77%)
May 18, 2021
2.660
2.720
2.650
2.650
62,472
-0.03(-1.12%)
May 17, 2021
2.650
2.730
2.580
2.680
30,053
+0.03(+1.13%)
May 14, 2021
2.550
2.690
2.500
2.650
57,032
+0.14(+5.58%)
May 13, 2021
2.390
2.540
2.390
2.510
97,802
+0.16(+6.81%)
May 12, 2021
2.360
2.470
2.330
2.350
87,381
-0.09(-3.69%)
May 11, 2021
2.420
2.470
2.400
2.440
49,733
+0.03(+1.24%)
May 10, 2021
2.520
2.650
2.410
2.410
291,253
-0.10(-3.98%)
May 07, 2021
2.550
2.620
2.500
2.510
149,899
-0.20(-7.38%)
May 06, 2021
2.790
2.819
2.573
2.710
214,983
-0.05(-1.81%)
May 05, 2021
2.660
2.840
2.580
2.760
173,061
+0.09(+3.37%)
May 04, 2021
2.590
2.700
2.510
2.670
42,870
+0.02(+0.75%)
May 03, 2021
2.590
2.710
2.570
2.650
49,376
+0.05(+1.92%)
Apr 30, 2021
2.580
2.680
2.560
2.600
31,700
+0.00(+0.00%)
Apr 29, 2021
2.630
2.640
2.540
2.600
17,397
+0.01(+0.39%)
Apr 28, 2021
2.630
2.719
2.540
2.590
31,560
-0.08(-3.00%)
Apr 27, 2021
2.660
2.700
2.600
2.670
24,232
+0.04(+1.52%)
Apr 26, 2021
2.680
2.690
2.600
2.630
37,336
-0.01(-0.38%)
Apr 23, 2021
2.540
2.660
2.520
2.640
48,700
+0.13(+5.18%)
Apr 22, 2021
2.560
2.670
2.470
2.510
27,541
-0.02(-0.79%)
Apr 21, 2021
2.360
2.600
2.360
2.530
80,539
+0.12(+4.98%)
Apr 20, 2021
2.480
2.530
2.380
2.410
101,296
-0.05(-2.03%)
Apr 19, 2021
2.590
2.600
2.420
2.460
127,380
-0.11(-4.28%)
Apr 16, 2021
2.780
2.790
2.530
2.570
170,600
-0.21(-7.55%)
Apr 15, 2021
2.870
2.960
2.780
2.780
41,907
-0.09(-3.14%)
Apr 14, 2021
2.890
2.960
2.830
2.870
52,347
+0.01(+0.35%)
Apr 13, 2021
2.810
2.930
2.751
2.860
149,666
+0.06(+2.14%)
Apr 12, 2021
2.910
2.950
2.800
2.800
32,514
-0.14(-4.76%)
Apr 09, 2021
2.990
3.050
2.900
2.940
184,800
-0.05(-1.67%)
Apr 08, 2021
2.910
3.020
2.890
2.990
100,259
+0.14(+4.91%)
Apr 07, 2021
2.930
2.945
2.830
2.850
42,332
-0.09(-3.06%)
Apr 06, 2021
2.860
3.030
2.860
2.940
114,732
+0.08(+2.80%)
Apr 05, 2021
2.810
2.890
2.750
2.860
94,142
+0.08(+2.88%)
Apr 01, 2021
2.710
2.890
2.680
2.780
133,800
+0.11(+4.12%)
Mar 31, 2021
2.670
2.760
2.600
2.670
24,951
+0.03(+1.14%)
Mar 30, 2021
2.550
2.720
2.550
2.640
199,133
+0.05(+1.93%)
Mar 29, 2021
2.690
2.740
2.560
2.590
78,754
-0.09(-3.36%)
Mar 26, 2021
2.820
2.880
2.615
2.680
70,400
-0.13(-4.63%)
Mar 25, 2021
2.700
2.950
2.680
2.810
460,367
+0.07(+2.55%)
Mar 24, 2021
3.110
3.120
2.690
2.740
256,657
-0.37(-11.90%)
Mar 23, 2021
3.120
3.220
3.000
3.110
361,588
+0.02(+0.65%)
Mar 22, 2021
3.110
3.150
3.000
3.090
275,467
+0.01(+0.32%)
Mar 19, 2021
3.060
3.170
3.005
3.080
225,400
-0.02(-0.65%)
Mar 18, 2021
3.160
3.330
3.030
3.100
517,903
-0.15(-4.62%)
Mar 17, 2021
3.030
3.380
3.020
3.250
398,771
+0.18(+5.86%)
Mar 16, 2021
3.150
3.180
3.010
3.070
184,838
-0.12(-3.76%)
Mar 15, 2021
3.000
3.330
2.920
3.190
396,359
+0.26(+8.87%)
Mar 12, 2021
2.800
3.020
2.720
2.930
179,400
-0.02(-0.68%)
Mar 11, 2021
2.740
3.090
2.700
2.950
406,055
+0.28(+10.49%)
Mar 10, 2021
2.700
2.740
2.590
2.670
97,478
+0.05(+1.91%)
Mar 09, 2021
2.510
2.700
2.420
2.620
121,889
+0.21(+8.71%)
Mar 08, 2021
2.400
2.500
2.360
2.410
95,687
-0.01(-0.41%)
Mar 05, 2021
2.380
2.480
2.230
2.420
225,400
+0.07(+2.98%)
Mar 04, 2021
2.600
2.730
2.300
2.350
314,986
-0.31(-11.65%)
Mar 03, 2021
2.720
2.770
2.620
2.660
232,726
-0.05(-1.85%)
Mar 02, 2021
2.840
2.840
2.690
2.710
302,319
-0.11(-3.90%)
Mar 01, 2021
2.590
2.980
2.590
2.820
673,743
+0.25(+9.73%)
Feb 26, 2021
2.690
2.900
2.540
2.570
845,000
-0.09(-3.38%)
Feb 25, 2021
2.850
2.880
2.630
2.660
197,110
-0.17(-6.01%)
Feb 24, 2021
2.780
2.880
2.730
2.830
94,384
+0.06(+2.17%)
Feb 23, 2021
2.700
2.850
2.410
2.770
313,879
-0.27(-8.88%)
Feb 22, 2021
3.030
3.340
3.000
3.040
740,764
+0.00(+0.00%)
Feb 19, 2021
3.080
3.170
3.020
3.040
158,000
-0.04(-1.30%)
Feb 18, 2021
3.200
3.220
3.050
3.080
291,562
-0.09(-2.84%)
Feb 17, 2021
3.310
3.330
3.130
3.170
253,835
-0.19(-5.65%)
Feb 16, 2021
3.570
3.600
3.260
3.360
471,347
-0.11(-3.17%)
Feb 12, 2021
3.420
3.540
3.390
3.470
85,100
-0.03(-0.86%)
Feb 11, 2021
3.600
3.620
3.360
3.500
153,022
-0.05(-1.41%)
Feb 10, 2021
3.650
3.680
3.360
3.550
387,789
-0.05(-1.39%)
Feb 09, 2021
3.480
3.650
3.440
3.600
491,210
+0.17(+4.96%)
Feb 08, 2021
3.320
3.490
3.320
3.430
144,241
+0.16(+4.89%)
Feb 05, 2021
3.370
3.440
3.215
3.270
289,300
-0.05(-1.51%)
Feb 04, 2021
3.300
3.550
3.260
3.320
589,739
+0.05(+1.53%)
Feb 03, 2021
3.070
3.300
3.070
3.270
175,980
+0.27(+9.00%)
Feb 02, 2021
3.030
3.090
2.940
3.000
374,459
-0.05(-1.64%)
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.