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
Village Farms Intl
(NQ:
VFF
)
1.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
0.8800
0.8800
0.8380
0.8500
369,734
-0.02(-2.71%)
Jan 30, 2024
0.8800
0.8900
0.8600
0.8737
227,631
-0.01(-0.73%)
Jan 29, 2024
0.8600
0.8860
0.8502
0.8801
467,324
+0.02(+1.86%)
Jan 26, 2024
0.8483
0.8700
0.8225
0.8640
527,625
+0.02(+2.16%)
Jan 25, 2024
0.8208
0.8500
0.8200
0.8457
687,710
+0.01(+1.57%)
Jan 24, 2024
0.8500
0.8500
0.8200
0.8326
263,599
-0.01(-0.88%)
Jan 23, 2024
0.8516
0.8789
0.8312
0.8400
216,742
-0.02(-2.33%)
Jan 22, 2024
0.8600
0.8800
0.8500
0.8600
313,915
+0.02(+2.38%)
Jan 19, 2024
0.8600
0.8605
0.8100
0.8400
506,420
-0.01(-1.20%)
Jan 18, 2024
0.8900
0.8900
0.8300
0.8502
390,768
-0.03(-3.61%)
Jan 17, 2024
0.8800
0.9298
0.8504
0.8820
415,287
+0.00(+0.23%)
Jan 16, 2024
0.8300
0.8999
0.8125
0.8800
912,256
+0.05(+6.02%)
Jan 12, 2024
0.8000
0.8300
0.7900
0.8300
431,960
+0.03(+3.75%)
Jan 11, 2024
0.7847
0.8099
0.7700
0.8000
298,312
+0.02(+2.55%)
Jan 10, 2024
0.8114
0.8200
0.7511
0.7801
415,343
-0.01(-1.63%)
Jan 09, 2024
0.8350
0.8380
0.7900
0.7930
423,188
-0.04(-4.43%)
Jan 08, 2024
0.7900
0.8398
0.7800
0.8298
674,572
+0.04(+5.05%)
Jan 05, 2024
0.7900
0.8000
0.7596
0.7899
394,180
-0.01(-1.14%)
Jan 04, 2024
0.7800
0.8280
0.7700
0.7990
642,361
+0.03(+3.78%)
Jan 03, 2024
0.7600
0.7898
0.7400
0.7699
489,746
+0.01(+1.29%)
Jan 02, 2024
0.7900
0.7900
0.7500
0.7601
295,215
-0.00(-0.12%)
Dec 29, 2023
0.7861
0.8300
0.7000
0.7610
694,520
-0.04(-4.76%)
Dec 28, 2023
0.7800
0.8100
0.7625
0.7990
583,711
+0.01(+1.52%)
Dec 27, 2023
0.8000
0.8398
0.7809
0.7870
655,626
-0.02(-2.90%)
Dec 26, 2023
0.7900
0.8170
0.7535
0.8105
599,613
+0.04(+5.55%)
Dec 22, 2023
0.7300
0.7900
0.7300
0.7679
1,059,865
+0.04(+5.84%)
Dec 21, 2023
0.7200
0.7485
0.7101
0.7255
564,161
+0.01(+1.68%)
Dec 20, 2023
0.7500
0.7840
0.7040
0.7135
679,447
-0.05(-6.12%)
Dec 19, 2023
0.7663
0.7848
0.7426
0.7600
356,656
+0.00(+0.00%)
Dec 18, 2023
0.7700
0.7900
0.7350
0.7600
412,538
-0.01(-1.68%)
Dec 15, 2023
0.7800
0.7948
0.7650
0.7730
139,088
-0.00(-0.22%)
Dec 14, 2023
0.7600
0.8100
0.7600
0.7747
499,504
-0.00(-0.55%)
Dec 13, 2023
0.7400
0.7790
0.7200
0.7790
444,589
+0.03(+4.56%)
Dec 12, 2023
0.7800
0.7861
0.7400
0.7450
399,419
-0.02(-2.74%)
Dec 11, 2023
0.7972
0.8149
0.7600
0.7660
321,944
-0.02(-3.05%)
Dec 08, 2023
0.8200
0.8400
0.7800
0.7901
403,244
-0.03(-3.65%)
Dec 07, 2023
0.8300
0.8500
0.8120
0.8200
313,244
+0.00(+0.00%)
Dec 06, 2023
0.8300
0.8600
0.8100
0.8200
364,845
+0.00(+0.00%)
Dec 05, 2023
0.8700
0.8700
0.8119
0.8200
302,498
-0.03(-3.48%)
Dec 04, 2023
0.8200
0.8700
0.8175
0.8496
537,884
+0.02(+2.86%)
Dec 01, 2023
0.7733
0.8300
0.7700
0.8260
380,929
+0.04(+4.61%)
Nov 30, 2023
0.7984
0.8197
0.7520
0.7896
300,858
-0.03(-3.59%)
Nov 29, 2023
0.8100
0.8300
0.7901
0.8190
252,719
+0.02(+2.36%)
Nov 28, 2023
0.8000
0.8200
0.7600
0.8001
281,150
-0.02(-1.95%)
Nov 27, 2023
0.8412
0.8732
0.8100
0.8160
325,502
-0.06(-7.26%)
Nov 24, 2023
0.8400
0.8890
0.8162
0.8799
335,420
+0.05(+6.27%)
Nov 22, 2023
0.7902
0.8396
0.7700
0.8280
433,428
+0.05(+6.09%)
Nov 21, 2023
0.8200
0.8300
0.7633
0.7805
362,320
-0.04(-4.82%)
Nov 20, 2023
0.7822
0.8465
0.7600
0.8200
822,720
+0.05(+6.49%)
Nov 17, 2023
0.7750
0.7973
0.7500
0.7700
559,772
+0.01(+1.32%)
Nov 16, 2023
0.7800
0.7800
0.7501
0.7600
402,448
-0.01(-1.55%)
Nov 15, 2023
0.7600
0.7974
0.7351
0.7720
379,013
+0.01(+1.58%)
Nov 14, 2023
0.6501
0.7600
0.6501
0.7600
1,410,691
+0.11(+16.74%)
Nov 13, 2023
0.6800
0.6799
0.6300
0.6510
477,091
-0.01(-1.30%)
Nov 10, 2023
0.6800
0.7079
0.6300
0.6596
1,030,398
-0.01(-0.80%)
Nov 09, 2023
0.7686
0.7686
0.6649
0.6649
830,765
-0.06(-7.81%)
Nov 08, 2023
0.7999
0.8000
0.7212
0.7212
813,219
-0.05(-6.94%)
Nov 07, 2023
0.7500
0.7999
0.7400
0.7750
582,903
+0.03(+3.33%)
Nov 06, 2023
0.7600
0.7990
0.7451
0.7500
335,597
+0.00(+0.00%)
Nov 03, 2023
0.7250
0.7730
0.7250
0.7500
304,802
+0.01(+1.63%)
Nov 02, 2023
0.7000
0.7496
0.7000
0.7380
302,098
+0.04(+5.62%)
Nov 01, 2023
0.7084
0.7250
0.6910
0.6987
98,681
-0.02(-2.96%)
Oct 31, 2023
0.6510
0.7200
0.6503
0.7200
291,381
+0.04(+5.88%)
Oct 30, 2023
0.6900
0.7100
0.6505
0.6800
336,782
-0.01(-1.45%)
Oct 27, 2023
0.7200
0.7200
0.6900
0.6900
345,226
-0.01(-1.57%)
Oct 26, 2023
0.7300
0.7590
0.7005
0.7010
144,136
-0.02(-2.64%)
Oct 25, 2023
0.7600
0.7700
0.7200
0.7200
275,258
-0.04(-5.26%)
Oct 24, 2023
0.7150
0.7603
0.7150
0.7600
228,018
+0.04(+4.86%)
Oct 23, 2023
0.7000
0.7627
0.7000
0.7248
221,285
-0.01(-0.88%)
Oct 20, 2023
0.7140
0.7600
0.7140
0.7312
137,529
+0.00(+0.03%)
Oct 19, 2023
0.7400
0.7496
0.7000
0.7310
596,827
+0.01(+1.53%)
Oct 18, 2023
0.7811
0.8097
0.7200
0.7200
296,972
-0.07(-9.21%)
Oct 17, 2023
0.7700
0.8050
0.7700
0.7930
110,615
+0.01(+0.63%)
Oct 16, 2023
0.7670
0.7900
0.7600
0.7880
145,697
+0.02(+2.52%)
Oct 13, 2023
0.7600
0.7800
0.7510
0.7686
103,335
+0.01(+1.53%)
Oct 12, 2023
0.8000
0.7975
0.7519
0.7570
229,809
-0.02(-2.95%)
Oct 11, 2023
0.7741
0.7940
0.7656
0.7800
178,740
-0.01(-0.64%)
Oct 10, 2023
0.7600
0.7900
0.7560
0.7850
210,764
+0.03(+4.57%)
Oct 09, 2023
0.7761
0.7816
0.7503
0.7507
176,070
-0.04(-4.99%)
Oct 06, 2023
0.7575
0.8100
0.7505
0.7901
292,381
+0.01(+1.29%)
Oct 05, 2023
0.7600
0.7944
0.7500
0.7800
467,975
+0.01(+1.33%)
Oct 04, 2023
0.7400
0.7790
0.7200
0.7698
436,362
+0.05(+6.92%)
Oct 03, 2023
0.7300
0.7464
0.6750
0.7200
626,354
-0.01(-1.53%)
Oct 02, 2023
0.7979
0.8197
0.7300
0.7312
583,101
-0.07(-8.31%)
Sep 29, 2023
0.8317
0.8599
0.7751
0.7975
954,214
-0.03(-4.11%)
Sep 28, 2023
0.8800
0.8825
0.8207
0.8317
681,630
-0.05(-5.46%)
Sep 27, 2023
0.8800
0.8920
0.8200
0.8797
895,582
+0.02(+2.41%)
Sep 26, 2023
0.9200
0.9256
0.8501
0.8590
678,852
-0.04(-4.86%)
Sep 25, 2023
0.9000
0.9328
0.9005
0.9029
759,660
+0.01(+0.75%)
Sep 22, 2023
0.8700
0.9198
0.8700
0.8962
778,217
+0.02(+2.68%)
Sep 21, 2023
0.9100
0.9200
0.8702
0.8728
634,616
-0.04(-4.61%)
Sep 20, 2023
0.8800
0.9400
0.8600
0.9150
1,041,931
+0.04(+3.99%)
Sep 19, 2023
0.9000
0.9200
0.8580
0.8799
1,178,288
-0.03(-3.38%)
Sep 18, 2023
1.000
1.000
0.9019
0.9107
1,940,206
-0.10(-9.83%)
Sep 15, 2023
1.050
1.100
1.000
1.010
1,987,995
+0.02(+2.02%)
Sep 14, 2023
0.9500
1.010
0.9500
0.9900
1,271,442
+0.05(+5.21%)
Sep 13, 2023
0.9619
0.9900
0.9150
0.9410
1,040,404
-0.02(-2.38%)
Sep 12, 2023
1.070
1.150
0.9500
0.9639
2,702,004
-0.10(-9.07%)
Sep 11, 2023
0.9300
1.170
0.9120
1.060
4,940,510
+0.15(+16.48%)
Sep 08, 2023
0.8702
0.9292
0.8650
0.9100
935,544
+0.02(+2.08%)
Sep 07, 2023
0.9100
0.9400
0.8500
0.8915
583,785
-0.01(-1.37%)
Sep 06, 2023
0.9800
0.9800
0.8800
0.9039
842,519
-0.03(-3.42%)
Sep 05, 2023
0.8900
0.9600
0.8801
0.9359
1,618,706
+0.04(+4.92%)
Sep 01, 2023
0.9000
0.9599
0.8801
0.8920
1,254,173
+0.01(+1.64%)
Aug 31, 2023
0.8800
1.110
0.8700
0.8776
4,529,547
+0.01(+0.87%)
Aug 30, 2023
0.7700
0.9000
0.7600
0.8700
913,575
+0.10(+12.99%)
Aug 29, 2023
0.7470
0.7834
0.7401
0.7700
272,460
+0.01(+1.58%)
Aug 28, 2023
0.7470
0.7894
0.7400
0.7580
260,199
+0.00(+0.12%)
Aug 25, 2023
0.8100
0.8290
0.7402
0.7571
512,923
-0.05(-6.53%)
Aug 24, 2023
0.8800
0.8800
0.8100
0.8100
372,151
-0.07(-7.53%)
Aug 23, 2023
0.8310
0.8798
0.8307
0.8760
246,642
+0.03(+3.58%)
Aug 22, 2023
0.9178
0.9200
0.8323
0.8457
502,120
-0.07(-7.37%)
Aug 21, 2023
0.9300
0.9300
0.8900
0.9130
510,887
-0.03(-2.87%)
Aug 18, 2023
0.9000
0.9485
0.8462
0.9400
2,026,339
+0.03(+3.30%)
Aug 17, 2023
0.8250
0.9200
0.8205
0.9100
900,119
+0.09(+10.94%)
Aug 16, 2023
0.9300
0.9400
0.8203
0.8203
1,235,611
-0.11(-11.36%)
Aug 15, 2023
0.9600
0.9800
0.8849
0.9254
1,246,334
-0.03(-3.60%)
Aug 14, 2023
0.8900
0.9649
0.8618
0.9600
2,939,508
+0.11(+12.94%)
Aug 11, 2023
0.7090
0.8780
0.6264
0.8500
2,802,725
+0.15(+20.57%)
Aug 10, 2023
0.6800
0.7253
0.6720
0.7050
1,106,211
+0.01(+1.59%)
Aug 09, 2023
0.6500
0.6940
0.6411
0.6940
2,384,232
+0.09(+14.71%)
Aug 08, 2023
0.5700
0.6200
0.5650
0.6050
1,193,017
+0.03(+4.44%)
Aug 07, 2023
0.5850
0.5850
0.5500
0.5793
725,337
+0.02(+3.39%)
Aug 04, 2023
0.5910
0.5988
0.5603
0.5603
868,647
-0.02(-3.56%)
Aug 03, 2023
0.5800
0.5999
0.5620
0.5810
653,217
-0.01(-1.53%)
Aug 02, 2023
0.6072
0.6290
0.5900
0.5900
337,898
-0.03(-4.07%)
Aug 01, 2023
0.6280
0.6290
0.6120
0.6150
265,399
-0.01(-2.35%)
Jul 31, 2023
0.6320
0.6320
0.6159
0.6298
572,557
+0.01(+2.07%)
Jul 28, 2023
0.5900
0.6200
0.5900
0.6170
386,187
+0.03(+5.47%)
Jul 27, 2023
0.6010
0.6192
0.5837
0.5850
362,181
-0.02(-3.78%)
Jul 26, 2023
0.6100
0.6101
0.5820
0.6080
373,476
+0.02(+3.05%)
Jul 25, 2023
0.6500
0.6561
0.5851
0.5900
666,438
-0.05(-7.78%)
Jul 24, 2023
0.6060
0.6598
0.5990
0.6398
613,948
+0.04(+6.63%)
Jul 21, 2023
0.5980
0.6090
0.5926
0.6000
279,395
+0.01(+0.86%)
Jul 20, 2023
0.6100
0.6350
0.5949
0.5949
364,593
-0.04(-6.31%)
Jul 19, 2023
0.6200
0.6800
0.6200
0.6350
743,281
+0.01(+1.68%)
Jul 18, 2023
0.5880
0.6266
0.5815
0.6245
368,443
+0.03(+5.78%)
Jul 17, 2023
0.6174
0.6290
0.5800
0.5904
763,086
-0.02(-4.06%)
Jul 14, 2023
0.6311
0.6400
0.6026
0.6154
594,788
-0.02(-3.83%)
Jul 13, 2023
0.6500
0.6599
0.6300
0.6399
334,488
+0.01(+1.25%)
Jul 12, 2023
0.6700
0.6799
0.6320
0.6320
399,181
-0.04(-5.67%)
Jul 11, 2023
0.6088
0.6700
0.6050
0.6700
689,038
+0.07(+11.85%)
Jul 10, 2023
0.6000
0.6100
0.5900
0.5990
369,423
-0.02(-2.76%)
Jul 07, 2023
0.5894
0.6199
0.5800
0.6160
295,058
+0.06(+9.94%)
Jul 06, 2023
0.6200
0.6280
0.5603
0.5603
431,163
-0.07(-10.67%)
Jul 05, 2023
0.6300
0.6378
0.6100
0.6272
276,308
-0.01(-1.58%)
Jul 03, 2023
0.5999
0.6378
0.5900
0.6373
220,070
+0.04(+6.43%)
Jun 30, 2023
0.5830
0.6098
0.5700
0.5988
522,806
+0.02(+2.71%)
Jun 29, 2023
0.5800
0.5979
0.5550
0.5830
829,362
-0.01(-1.17%)
Jun 28, 2023
0.5999
0.5999
0.5750
0.5899
383,356
-0.00(-0.03%)
Jun 27, 2023
0.6264
0.6449
0.5900
0.5901
648,235
-0.05(-8.01%)
Jun 26, 2023
0.6111
0.6499
0.6000
0.6415
321,037
+0.05(+8.01%)
Jun 23, 2023
0.6600
0.6699
0.5800
0.5939
711,848
-0.06(-8.63%)
Jun 22, 2023
0.6700
0.6797
0.6416
0.6500
310,450
-0.03(-4.41%)
Jun 21, 2023
0.6850
0.6850
0.6580
0.6800
289,485
-0.01(-0.73%)
Jun 20, 2023
0.6940
0.7000
0.6660
0.6850
439,403
+0.01(+1.18%)
Jun 16, 2023
0.6722
0.6998
0.6700
0.6770
450,222
+0.01(+1.42%)
Jun 15, 2023
0.6400
0.6722
0.6400
0.6675
260,455
+0.04(+5.75%)
Jun 14, 2023
0.6900
0.7000
0.6312
0.6312
408,081
-0.05(-7.39%)
Jun 13, 2023
0.6800
0.7000
0.6642
0.6816
281,910
-0.00(-0.35%)
Jun 12, 2023
0.7000
0.7000
0.6678
0.6840
460,095
-0.01(-2.06%)
Jun 09, 2023
0.6990
0.7198
0.6804
0.6984
393,561
-0.00(-0.23%)
Jun 08, 2023
0.7180
0.7299
0.7000
0.7000
345,597
-0.02(-2.76%)
Jun 07, 2023
0.6887
0.7498
0.6701
0.7199
919,169
+0.04(+5.93%)
Jun 06, 2023
0.5926
0.6838
0.5910
0.6796
737,021
+0.09(+15.15%)
Jun 05, 2023
0.5990
0.5990
0.5823
0.5902
649,151
+0.01(+0.89%)
Jun 02, 2023
0.5726
0.6000
0.5726
0.5850
735,131
+0.01(+1.26%)
Jun 01, 2023
0.6000
0.6026
0.5577
0.5777
1,263,710
-0.01(-2.42%)
May 31, 2023
0.6500
0.6750
0.5826
0.5920
1,142,015
-0.05(-7.56%)
May 30, 2023
0.7016
0.7100
0.6402
0.6404
938,053
-0.07(-10.18%)
May 26, 2023
0.7200
0.7200
0.7013
0.7130
251,531
+0.00(+0.41%)
May 25, 2023
0.7500
0.7500
0.7089
0.7101
305,019
-0.04(-5.32%)
May 24, 2023
0.7302
0.7597
0.7300
0.7500
351,855
+0.02(+2.71%)
May 23, 2023
0.7300
0.7399
0.7104
0.7302
369,342
+0.00(+0.03%)
May 22, 2023
0.6900
0.7480
0.6800
0.7300
550,566
+0.05(+7.35%)
May 19, 2023
0.6800
0.6949
0.6600
0.6800
479,602
+0.01(+1.06%)
May 18, 2023
0.7000
0.7100
0.6700
0.6729
510,194
-0.03(-3.87%)
May 17, 2023
0.6802
0.7000
0.6750
0.7000
460,738
+0.02(+2.91%)
May 16, 2023
0.7300
0.7300
0.6801
0.6802
428,353
-0.05(-6.82%)
May 15, 2023
0.7400
0.7400
0.7100
0.7300
241,225
-0.01(-1.35%)
May 12, 2023
0.7384
0.7499
0.7101
0.7400
199,895
+0.02(+2.78%)
May 11, 2023
0.7507
0.7507
0.7047
0.7200
354,565
-0.03(-4.00%)
May 10, 2023
0.7400
0.7670
0.7000
0.7500
665,384
-0.02(-2.33%)
May 09, 2023
0.7732
0.7732
0.7157
0.7679
327,399
+0.03(+4.48%)
May 08, 2023
0.7917
0.7980
0.7320
0.7350
347,420
-0.04(-4.64%)
May 05, 2023
0.7500
0.7887
0.7300
0.7708
406,171
+0.02(+2.95%)
May 04, 2023
0.7300
0.7500
0.7020
0.7487
258,368
+0.02(+2.56%)
May 03, 2023
0.7535
0.7600
0.7200
0.7300
266,548
-0.01(-1.64%)
May 02, 2023
0.7505
0.7600
0.7310
0.7422
196,414
-0.03(-3.57%)
May 01, 2023
0.7800
0.7850
0.7600
0.7697
307,502
-0.00(-0.01%)
Apr 28, 2023
0.7200
0.7800
0.7161
0.7698
470,709
+0.06(+8.42%)
Apr 27, 2023
0.6900
0.7398
0.6870
0.7100
358,650
+0.03(+4.40%)
Apr 26, 2023
0.7000
0.7220
0.6620
0.6801
403,285
-0.02(-3.12%)
Apr 25, 2023
0.7300
0.7499
0.6762
0.7020
542,705
-0.05(-6.40%)
Apr 24, 2023
0.7700
0.7800
0.7400
0.7500
427,384
-0.03(-3.85%)
Apr 21, 2023
0.7800
0.7900
0.7600
0.7800
305,037
-0.00(-0.08%)
Apr 20, 2023
0.8000
0.8000
0.7800
0.7806
222,004
-0.02(-2.24%)
Apr 19, 2023
0.8160
0.8230
0.7780
0.7985
241,448
-0.02(-2.02%)
Apr 18, 2023
0.8500
0.8500
0.8105
0.8150
215,741
-0.03(-3.98%)
Apr 17, 2023
0.8300
0.8489
0.8148
0.8488
335,086
+0.02(+2.27%)
Apr 14, 2023
0.8400
0.8490
0.7821
0.8300
306,819
-0.01(-1.18%)
Apr 13, 2023
0.8130
0.8500
0.8000
0.8399
290,961
+0.04(+4.84%)
Apr 12, 2023
0.8223
0.8390
0.8000
0.8011
245,378
-0.02(-2.33%)
Apr 11, 2023
0.7815
0.8298
0.7800
0.8202
482,727
+0.04(+4.75%)
Apr 10, 2023
0.7800
0.7900
0.7577
0.7830
571,053
+0.00(+0.38%)
Apr 06, 2023
0.7800
0.7800
0.7505
0.7800
277,917
+0.03(+4.00%)
Apr 05, 2023
0.7900
0.7900
0.7200
0.7500
739,333
-0.03(-3.64%)
Apr 04, 2023
0.7800
0.7912
0.7562
0.7783
295,166
+0.01(+0.93%)
Apr 03, 2023
0.8300
0.8400
0.7424
0.7711
1,421,170
-0.06(-7.10%)
Mar 31, 2023
0.8400
0.8500
0.8061
0.8300
448,370
+0.00(+0.24%)
Mar 30, 2023
0.8200
0.8599
0.8080
0.8280
333,294
+0.02(+2.22%)
Mar 29, 2023
0.8117
0.8290
0.8003
0.8100
399,101
+0.01(+1.25%)
Mar 28, 2023
0.8236
0.8300
0.8000
0.8000
377,232
-0.01(-1.51%)
Mar 27, 2023
0.8600
0.8599
0.8123
0.8123
449,196
-0.03(-3.60%)
Mar 24, 2023
0.8457
0.8600
0.8250
0.8426
325,682
+0.00(+0.31%)
Mar 23, 2023
0.8700
0.9000
0.8311
0.8400
460,205
-0.03(-2.89%)
Mar 22, 2023
0.9100
0.9100
0.8650
0.8650
433,134
-0.05(-4.95%)
Mar 21, 2023
0.8740
0.9159
0.8555
0.9100
785,234
+0.05(+5.81%)
Mar 20, 2023
0.9200
0.9500
0.8510
0.8600
833,269
-0.09(-9.47%)
Mar 17, 2023
0.9200
0.9900
0.8800
0.9500
799,636
+0.03(+3.27%)
Mar 16, 2023
0.8897
0.9300
0.8375
0.9199
492,248
+0.05(+5.41%)
Mar 15, 2023
0.8800
0.9099
0.8722
0.8727
511,877
-0.04(-4.36%)
Mar 14, 2023
0.9200
0.9563
0.9000
0.9125
391,386
+0.01(+1.28%)
Mar 13, 2023
0.8799
0.9667
0.8700
0.9010
512,917
-0.01(-0.80%)
Mar 10, 2023
0.9498
0.9498
0.8208
0.9083
1,144,529
-0.01(-1.54%)
Mar 09, 2023
0.9400
0.9900
0.9200
0.9225
1,205,786
-0.04(-4.24%)
Mar 08, 2023
0.9800
0.9900
0.9600
0.9633
575,734
-0.02(-2.09%)
Mar 07, 2023
1.000
1.010
0.9760
0.9839
630,656
-0.03(-2.58%)
Mar 06, 2023
1.030
1.030
1.000
1.010
423,595
-0.01(-0.98%)
Mar 03, 2023
1.020
1.040
1.000
1.020
572,568
+0.01(+0.99%)
Mar 02, 2023
0.9700
1.020
0.9730
1.010
490,257
+0.03(+2.94%)
Mar 01, 2023
1.010
1.020
0.9676
0.9812
529,712
-0.04(-3.80%)
Feb 28, 2023
0.9449
1.020
0.9300
1.020
977,415
+0.08(+9.08%)
Feb 27, 2023
0.9700
0.9749
0.9311
0.9351
736,293
-0.03(-3.26%)
Feb 24, 2023
1.000
1.000
0.9600
0.9666
675,769
-0.03(-3.34%)
Feb 23, 2023
1.050
1.050
0.9844
1.000
651,117
-0.03(-2.91%)
Feb 22, 2023
1.040
1.055
1.010
1.030
529,201
+0.01(+0.98%)
Feb 21, 2023
1.050
1.050
1.000
1.020
882,812
-0.03(-2.86%)
Feb 17, 2023
1.060
1.070
1.010
1.050
1,075,713
+0.00(+0.00%)
Feb 16, 2023
1.080
1.110
1.040
1.050
860,962
-0.04(-3.67%)
Feb 15, 2023
1.070
1.110
1.050
1.090
957,567
+0.00(+0.00%)
Feb 14, 2023
1.070
1.099
1.050
1.090
543,561
+0.01(+0.93%)
Feb 13, 2023
1.080
1.100
1.050
1.080
374,181
+0.00(+0.00%)
Feb 10, 2023
1.070
1.100
0.9500
1.080
2,029,034
-0.01(-0.92%)
Feb 09, 2023
1.170
1.180
1.079
1.090
1,168,076
-0.06(-5.22%)
Feb 08, 2023
1.170
1.180
1.140
1.150
849,233
-0.03(-2.54%)
Feb 07, 2023
1.160
1.198
1.120
1.180
1,644,677
+0.02(+1.72%)
Feb 06, 2023
1.160
1.190
1.150
1.160
860,455
+0.00(+0.00%)
Feb 03, 2023
1.180
1.250
1.150
1.160
2,137,678
-0.02(-1.69%)
Feb 02, 2023
1.190
1.190
1.130
1.180
2,432,929
+0.04(+3.51%)
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.