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
Microsectors U.S. Big Oil Index 3X ETN
(NY:
NRGU
)
527.21
+2.21 (+0.42%)
Streaming Delayed Price
Updated: 11:44 AM EDT, May 23, 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
445.70
450.32
423.02
423.02
73,435
-22.05(-4.95%)
Jan 30, 2024
416.94
446.24
411.60
445.07
101,382
+25.41(+6.05%)
Jan 29, 2024
419.82
419.82
408.58
419.66
66,636
-2.61(-0.62%)
Jan 26, 2024
410.02
423.82
400.67
422.27
89,201
+11.11(+2.70%)
Jan 25, 2024
394.46
411.56
389.57
411.16
80,695
+26.72(+6.95%)
Jan 24, 2024
372.97
384.44
370.40
384.44
66,521
+16.30(+4.43%)
Jan 23, 2024
362.23
375.00
362.23
368.14
49,433
+3.43(+0.94%)
Jan 22, 2024
362.02
367.21
352.00
364.71
62,286
+3.17(+0.88%)
Jan 19, 2024
356.64
361.54
352.66
361.54
44,000
+3.78(+1.06%)
Jan 18, 2024
362.96
362.96
345.41
357.76
58,523
-2.95(-0.82%)
Jan 17, 2024
359.84
371.36
357.58
360.71
68,547
-10.89(-2.93%)
Jan 16, 2024
399.86
403.35
370.78
371.60
72,528
-27.90(-6.98%)
Jan 12, 2024
401.96
407.00
393.30
399.50
55,692
+16.34(+4.26%)
Jan 11, 2024
383.01
387.75
379.44
383.16
41,781
+5.14(+1.36%)
Jan 10, 2024
393.86
393.86
373.50
378.02
81,238
-14.10(-3.60%)
Jan 09, 2024
413.06
413.06
389.02
392.12
66,646
-19.30(-4.69%)
Jan 08, 2024
401.00
411.58
386.00
411.42
79,499
-9.58(-2.28%)
Jan 05, 2024
435.72
436.79
416.00
421.00
49,125
-3.80(-0.89%)
Jan 04, 2024
460.00
466.96
424.70
424.80
54,448
-26.20(-5.81%)
Jan 03, 2024
427.00
455.68
423.44
451.00
66,797
+23.75(+5.56%)
Jan 02, 2024
419.21
436.66
419.21
427.25
63,177
+13.00(+3.14%)
Dec 29, 2023
418.85
421.74
409.93
414.25
38,514
-0.71(-0.17%)
Dec 28, 2023
430.99
434.98
414.14
414.96
54,322
-22.59(-5.16%)
Dec 27, 2023
441.00
447.25
435.00
437.55
36,396
-8.79(-1.97%)
Dec 26, 2023
444.31
451.98
440.43
446.34
42,590
+13.79(+3.19%)
Dec 22, 2023
440.12
446.50
432.00
432.55
39,268
+1.31(+0.30%)
Dec 21, 2023
431.13
435.59
420.22
431.24
50,767
-0.80(-0.19%)
Dec 20, 2023
445.00
454.00
429.46
432.04
80,933
-7.96(-1.81%)
Dec 19, 2023
424.71
440.43
422.22
440.00
55,072
+18.25(+4.33%)
Dec 18, 2023
424.85
435.48
421.60
421.75
77,239
+11.78(+2.87%)
Dec 15, 2023
406.80
411.15
398.94
409.97
84,362
-2.37(-0.57%)
Dec 14, 2023
391.14
413.78
391.14
412.34
105,442
+32.84(+8.65%)
Dec 13, 2023
361.03
380.32
358.88
379.50
49,698
+16.12(+4.44%)
Dec 12, 2023
368.02
368.05
357.06
363.38
62,636
-14.49(-3.83%)
Dec 11, 2023
369.29
380.00
369.29
377.87
50,000
+4.88(+1.31%)
Dec 08, 2023
370.59
376.00
366.85
372.99
41,087
+10.01(+2.76%)
Dec 07, 2023
378.35
382.28
360.00
362.98
66,934
-8.25(-2.22%)
Dec 06, 2023
383.98
388.89
367.81
371.23
106,663
-20.92(-5.33%)
Dec 05, 2023
408.91
412.00
391.83
392.15
58,993
-16.45(-4.03%)
Dec 04, 2023
405.76
417.32
400.23
408.60
57,392
-4.91(-1.19%)
Dec 01, 2023
408.78
430.88
406.40
413.51
70,634
+3.83(+0.93%)
Nov 30, 2023
408.63
425.00
394.56
409.68
98,502
+10.46(+2.62%)
Nov 29, 2023
424.03
424.03
395.60
399.22
66,262
-10.65(-2.60%)
Nov 28, 2023
410.71
419.73
406.82
409.87
40,563
+2.42(+0.59%)
Nov 27, 2023
405.53
408.55
396.78
407.45
37,686
-3.71(-0.90%)
Nov 24, 2023
406.38
421.29
406.38
411.16
29,689
+4.86(+1.20%)
Nov 22, 2023
385.11
408.33
375.41
406.30
60,096
-0.22(-0.05%)
Nov 21, 2023
408.80
410.00
397.01
406.52
39,027
-7.44(-1.80%)
Nov 20, 2023
415.00
422.32
411.65
413.96
43,921
+5.65(+1.38%)
Nov 17, 2023
391.50
417.30
391.50
408.31
53,558
+23.54(+6.12%)
Nov 16, 2023
393.93
399.65
371.76
384.77
80,213
-23.56(-5.77%)
Nov 15, 2023
405.72
424.58
405.72
408.33
52,258
-2.47(-0.60%)
Nov 14, 2023
404.12
413.78
403.02
410.80
47,934
+10.48(+2.62%)
Nov 13, 2023
393.88
401.01
389.88
400.32
44,978
+9.32(+2.38%)
Nov 10, 2023
386.73
392.00
378.02
391.00
38,300
+14.92(+3.97%)
Nov 09, 2023
390.23
393.04
375.72
376.08
45,716
-5.54(-1.45%)
Nov 08, 2023
394.02
400.21
381.62
381.62
66,776
-12.96(-3.28%)
Nov 07, 2023
406.16
406.16
388.00
394.58
100,693
-28.70(-6.78%)
Nov 06, 2023
442.83
445.49
418.97
423.28
45,610
-13.08(-3.00%)
Nov 03, 2023
455.56
455.56
428.00
436.36
77,075
-19.64(-4.31%)
Nov 02, 2023
423.23
456.00
421.82
456.00
49,907
+36.31(+8.65%)
Nov 01, 2023
429.23
441.02
419.00
419.69
64,518
-3.14(-0.74%)
Oct 31, 2023
419.72
424.34
401.47
422.83
48,638
+9.22(+2.23%)
Oct 30, 2023
413.60
422.00
400.00
413.61
68,451
+4.76(+1.16%)
Oct 27, 2023
436.40
436.40
403.41
408.85
87,914
-29.19(-6.66%)
Oct 26, 2023
437.00
440.40
421.00
438.04
32,398
-10.37(-2.31%)
Oct 25, 2023
453.86
460.92
444.00
448.41
44,246
-4.97(-1.10%)
Oct 24, 2023
475.10
477.84
453.38
453.38
46,042
-18.08(-3.83%)
Oct 23, 2023
486.52
486.52
466.70
471.46
61,326
-28.53(-5.71%)
Oct 20, 2023
525.00
525.00
496.00
499.99
48,975
-22.51(-4.31%)
Oct 19, 2023
515.66
534.70
508.00
522.50
51,055
-2.79(-0.53%)
Oct 18, 2023
513.49
532.54
511.11
525.29
62,093
+19.78(+3.91%)
Oct 17, 2023
489.37
508.93
489.37
505.51
44,051
+12.38(+2.51%)
Oct 16, 2023
491.68
497.00
480.00
493.13
54,233
+14.26(+2.98%)
Oct 13, 2023
470.99
488.97
469.24
478.87
81,659
+27.72(+6.14%)
Oct 12, 2023
465.06
465.06
446.00
451.15
46,952
-1.58(-0.35%)
Oct 11, 2023
453.00
455.05
437.59
452.73
56,940
-9.28(-2.01%)
Oct 10, 2023
458.90
473.06
451.00
462.01
52,955
+2.02(+0.44%)
Oct 09, 2023
456.64
464.75
441.10
459.99
117,334
+39.96(+9.51%)
Oct 06, 2023
414.50
432.36
402.40
420.03
72,820
+19.69(+4.92%)
Oct 05, 2023
393.25
414.00
393.25
400.34
55,974
-8.85(-2.16%)
Oct 04, 2023
442.68
442.68
397.22
409.19
146,591
-48.84(-10.66%)
Oct 03, 2023
461.34
463.39
444.08
458.03
50,941
-10.93(-2.33%)
Oct 02, 2023
499.00
499.00
458.66
468.96
85,431
-30.79(-6.16%)
Sep 29, 2023
532.28
532.28
496.00
499.75
70,621
-33.77(-6.33%)
Sep 28, 2023
525.73
545.00
523.93
533.52
43,411
+4.36(+0.82%)
Sep 27, 2023
513.00
535.65
510.04
529.16
84,575
+36.16(+7.33%)
Sep 26, 2023
486.28
502.21
485.85
493.00
38,735
-6.30(-1.26%)
Sep 25, 2023
480.00
504.39
498.50
499.30
35,274
+15.30(+3.16%)
Sep 22, 2023
499.28
508.56
484.00
484.00
46,842
-2.29(-0.47%)
Sep 21, 2023
515.44
526.00
486.19
486.29
53,531
-17.71(-3.51%)
Sep 20, 2023
514.71
532.00
503.24
504.00
38,555
-20.67(-3.94%)
Sep 19, 2023
561.67
561.67
514.07
524.67
58,902
-21.05(-3.86%)
Sep 18, 2023
548.09
556.12
535.31
545.72
46,765
+10.31(+1.93%)
Sep 15, 2023
548.00
555.00
532.32
535.41
44,093
-21.11(-3.79%)
Sep 14, 2023
558.85
563.10
554.92
556.52
48,469
+18.94(+3.52%)
Sep 13, 2023
550.78
555.13
530.07
537.58
42,457
-8.57(-1.57%)
Sep 12, 2023
528.10
551.20
527.54
546.15
76,276
+31.37(+6.09%)
Sep 11, 2023
546.13
553.35
509.20
514.78
64,242
-20.08(-3.75%)
Sep 08, 2023
522.17
546.82
520.80
534.86
54,477
+23.80(+4.66%)
Sep 07, 2023
507.98
519.20
507.98
511.06
33,967
+1.06(+0.21%)
Sep 06, 2023
507.80
521.04
499.22
510.00
43,903
-1.85(-0.36%)
Sep 05, 2023
510.00
525.00
507.93
511.85
64,304
+12.85(+2.58%)
Sep 01, 2023
481.68
501.19
481.68
499.00
75,014
+31.15(+6.66%)
Aug 31, 2023
471.96
471.96
455.20
467.85
45,307
+1.44(+0.31%)
Aug 30, 2023
467.98
469.10
464.00
466.41
31,423
+3.41(+0.74%)
Aug 29, 2023
462.65
463.00
449.89
463.00
32,520
+3.00(+0.65%)
Aug 28, 2023
457.83
470.35
452.48
460.00
29,561
+6.66(+1.47%)
Aug 25, 2023
450.00
461.89
436.66
453.34
47,483
+14.82(+3.38%)
Aug 24, 2023
435.39
452.28
435.39
438.52
34,297
-9.03(-2.02%)
Aug 23, 2023
447.74
449.98
426.86
447.55
55,284
-10.50(-2.29%)
Aug 22, 2023
465.60
473.50
457.80
458.05
24,337
-7.49(-1.61%)
Aug 21, 2023
486.52
490.32
457.41
465.54
56,945
-12.55(-2.63%)
Aug 18, 2023
463.40
480.35
453.61
478.09
39,232
+13.09(+2.82%)
Aug 17, 2023
468.99
484.86
464.02
465.00
72,589
+16.00(+3.56%)
Aug 16, 2023
460.90
477.39
448.41
449.00
56,562
-9.29(-2.03%)
Aug 15, 2023
476.00
476.79
457.58
458.29
68,931
-33.62(-6.83%)
Aug 14, 2023
496.03
498.92
484.52
491.91
46,973
-11.09(-2.20%)
Aug 11, 2023
475.00
504.99
475.00
503.00
103,232
+26.88(+5.65%)
Aug 10, 2023
479.94
492.93
467.30
476.12
77,517
+2.83(+0.60%)
Aug 09, 2023
466.21
489.45
464.57
473.29
129,282
+17.33(+3.80%)
Aug 08, 2023
428.47
457.43
417.17
455.96
48,178
+10.26(+2.30%)
Aug 07, 2023
445.49
454.17
443.40
445.70
48,439
+1.92(+0.43%)
Aug 04, 2023
446.49
461.13
443.64
443.78
102,281
+6.60(+1.51%)
Aug 03, 2023
429.42
449.50
418.83
437.18
60,768
+8.12(+1.89%)
Aug 02, 2023
437.08
449.90
421.04
429.06
67,731
-13.77(-3.11%)
Aug 01, 2023
435.61
444.63
428.62
442.83
48,517
-3.06(-0.69%)
Jul 31, 2023
436.29
448.84
436.28
445.89
64,395
+19.87(+4.66%)
Jul 28, 2023
416.65
426.99
407.83
426.02
69,739
+8.81(+2.11%)
Jul 27, 2023
431.44
438.50
412.96
417.21
78,700
-6.79(-1.60%)
Jul 26, 2023
411.00
427.88
409.87
424.00
49,351
+6.14(+1.47%)
Jul 25, 2023
406.41
426.13
400.55
417.86
75,293
+7.88(+1.92%)
Jul 24, 2023
393.38
421.47
393.38
409.98
114,995
+22.19(+5.72%)
Jul 21, 2023
380.88
389.55
374.57
387.79
72,992
+11.41(+3.03%)
Jul 20, 2023
365.04
377.45
365.04
376.38
80,608
+17.38(+4.84%)
Jul 19, 2023
355.98
366.57
352.54
359.00
71,738
+6.79(+1.93%)
Jul 18, 2023
336.98
361.57
334.65
352.21
88,322
+15.34(+4.55%)
Jul 17, 2023
334.68
343.68
334.13
336.87
62,213
-3.29(-0.97%)
Jul 14, 2023
366.20
366.20
338.08
340.16
98,814
-29.54(-7.99%)
Jul 13, 2023
369.42
381.40
360.84
369.70
68,222
-0.50(-0.14%)
Jul 12, 2023
371.48
377.68
365.45
370.20
72,576
+7.20(+1.98%)
Jul 11, 2023
342.49
363.00
341.00
363.00
114,590
+26.36(+7.83%)
Jul 10, 2023
335.08
343.00
331.79
336.64
47,609
+1.24(+0.37%)
Jul 07, 2023
310.00
344.49
309.48
335.40
106,376
+23.22(+7.44%)
Jul 06, 2023
327.83
333.00
306.50
312.18
98,041
-25.94(-7.67%)
Jul 05, 2023
347.00
347.98
332.75
338.12
62,246
-6.45(-1.87%)
Jul 03, 2023
343.33
351.24
341.39
344.57
39,805
+5.57(+1.64%)
Jun 30, 2023
339.17
346.00
332.00
339.00
67,652
+6.42(+1.93%)
Jun 29, 2023
326.28
333.61
323.28
332.58
61,542
+9.97(+3.09%)
Jun 28, 2023
310.22
324.50
305.00
322.61
74,038
+9.61(+3.07%)
Jun 27, 2023
314.35
318.24
307.38
313.00
53,410
+0.18(+0.06%)
Jun 26, 2023
298.75
317.68
298.75
312.82
113,447
+14.82(+4.97%)
Jun 23, 2023
296.00
300.67
290.69
298.00
86,226
-6.06(-1.99%)
Jun 22, 2023
308.94
308.94
297.77
304.06
94,012
-12.22(-3.86%)
Jun 21, 2023
307.31
324.26
305.91
316.28
82,351
+5.49(+1.77%)
Jun 20, 2023
330.76
330.76
304.88
310.79
122,893
-25.39(-7.55%)
Jun 16, 2023
338.69
342.16
331.50
336.18
76,119
+2.29(+0.69%)
Jun 15, 2023
324.00
341.20
324.00
333.89
71,938
+10.15(+3.14%)
Jun 14, 2023
343.98
347.00
315.56
323.74
104,884
-10.24(-3.07%)
Jun 13, 2023
340.00
356.00
332.97
333.98
99,446
+1.08(+0.32%)
Jun 12, 2023
329.42
341.63
325.56
332.90
64,364
-11.30(-3.28%)
Jun 09, 2023
348.16
350.17
337.40
344.20
50,595
-2.85(-0.82%)
Jun 08, 2023
353.69
356.22
331.04
347.05
81,539
-5.95(-1.69%)
Jun 07, 2023
326.27
353.14
326.27
353.00
155,363
+29.00(+8.95%)
Jun 06, 2023
308.00
324.50
305.75
324.00
68,341
+5.00(+1.57%)
Jun 05, 2023
337.00
340.93
316.00
319.00
111,479
-7.90(-2.42%)
Jun 02, 2023
314.60
330.11
310.17
326.90
128,746
+27.06(+9.02%)
Jun 01, 2023
297.00
310.87
289.33
299.84
103,467
+6.55(+2.23%)
May 31, 2023
300.29
302.56
290.50
293.29
129,115
-17.37(-5.59%)
May 30, 2023
310.00
311.59
300.00
310.66
108,245
-10.94(-3.40%)
May 26, 2023
329.90
331.07
316.00
321.60
87,510
-1.44(-0.45%)
May 25, 2023
329.79
329.79
312.16
323.04
112,141
-18.53(-5.42%)
May 24, 2023
345.00
348.00
333.49
341.57
91,187
+3.79(+1.12%)
May 23, 2023
340.29
351.06
335.35
337.78
88,961
+5.49(+1.65%)
May 22, 2023
331.13
341.94
330.00
332.29
52,708
+0.60(+0.18%)
May 19, 2023
332.04
340.87
327.50
331.69
103,593
+8.42(+2.60%)
May 18, 2023
315.21
324.27
307.67
323.27
83,572
+2.32(+0.72%)
May 17, 2023
312.00
324.78
305.58
320.95
132,860
+21.23(+7.08%)
May 16, 2023
321.36
321.36
299.36
299.72
119,085
-24.83(-7.65%)
May 15, 2023
321.00
328.90
313.26
324.55
57,851
+8.87(+2.81%)
May 12, 2023
322.21
327.00
310.05
315.68
84,803
-1.69(-0.53%)
May 11, 2023
313.29
321.43
309.02
317.37
92,172
-7.44(-2.29%)
May 10, 2023
339.50
339.50
318.88
324.81
76,702
-9.01(-2.70%)
May 09, 2023
324.55
342.00
322.38
333.82
68,293
+2.62(+0.79%)
May 08, 2023
344.00
350.00
331.04
331.20
85,795
+0.40(+0.12%)
May 05, 2023
332.00
342.23
327.84
330.80
109,722
+24.91(+8.14%)
May 04, 2023
322.82
329.65
305.00
305.89
170,829
-15.97(-4.96%)
May 03, 2023
330.00
337.81
318.03
321.86
140,416
-18.94(-5.56%)
May 02, 2023
376.00
376.67
328.48
340.80
180,372
-47.34(-12.20%)
May 01, 2023
381.65
398.00
380.62
388.14
34,618
-7.52(-1.90%)
Apr 28, 2023
377.00
404.00
371.97
395.66
60,268
+16.06(+4.23%)
Apr 27, 2023
386.06
386.91
366.00
379.60
73,333
-6.81(-1.76%)
Apr 26, 2023
393.63
401.68
378.97
386.41
78,253
-8.22(-2.08%)
Apr 25, 2023
410.00
410.00
389.99
394.63
81,586
-26.57(-6.31%)
Apr 24, 2023
399.40
426.79
399.40
421.20
46,586
+16.24(+4.01%)
Apr 21, 2023
420.00
420.00
399.10
404.96
57,984
-9.06(-2.19%)
Apr 20, 2023
409.65
414.97
401.36
414.02
67,674
-11.71(-2.75%)
Apr 19, 2023
426.29
426.29
409.12
425.73
53,924
-9.28(-2.13%)
Apr 18, 2023
430.78
439.56
424.48
435.01
44,989
-1.87(-0.43%)
Apr 17, 2023
452.81
454.69
435.10
436.88
36,998
-23.65(-5.14%)
Apr 14, 2023
456.59
469.00
451.99
460.53
43,889
+1.86(+0.41%)
Apr 13, 2023
455.11
463.50
445.90
458.67
41,676
+4.70(+1.04%)
Apr 12, 2023
457.26
463.54
447.77
453.97
77,654
+4.07(+0.90%)
Apr 11, 2023
445.12
456.82
439.34
449.90
57,841
+11.56(+2.64%)
Apr 10, 2023
432.62
453.00
432.62
438.34
83,392
+17.53(+4.17%)
Apr 06, 2023
436.25
436.99
417.72
420.81
60,853
-20.84(-4.72%)
Apr 05, 2023
412.02
441.65
412.00
441.65
94,079
+26.16(+6.30%)
Apr 04, 2023
456.08
456.08
404.00
415.49
131,025
-37.18(-8.21%)
Apr 03, 2023
454.96
461.53
438.41
452.67
117,319
+51.93(+12.96%)
Mar 31, 2023
398.06
402.12
391.71
400.74
44,617
+6.85(+1.74%)
Mar 30, 2023
401.23
401.84
385.98
393.89
73,860
+1.99(+0.51%)
Mar 29, 2023
386.27
392.58
381.00
391.90
92,272
+17.02(+4.54%)
Mar 28, 2023
352.22
379.05
350.20
374.88
97,136
+23.83(+6.79%)
Mar 27, 2023
342.84
358.00
331.00
351.05
101,943
+21.24(+6.44%)
Mar 24, 2023
311.21
332.87
303.00
329.81
132,543
+3.08(+0.94%)
Mar 23, 2023
347.98
355.00
317.74
326.73
109,585
-12.76(-3.76%)
Mar 22, 2023
361.93
368.00
339.45
339.49
121,353
-19.20(-5.35%)
Mar 21, 2023
347.94
362.37
346.50
358.69
118,036
+27.78(+8.40%)
Mar 20, 2023
311.40
336.32
311.40
330.91
121,552
+18.83(+6.03%)
Mar 17, 2023
322.17
327.55
302.67
312.08
166,729
-11.41(-3.53%)
Mar 16, 2023
293.53
326.00
286.00
323.49
219,339
+16.09(+5.23%)
Mar 15, 2023
331.57
336.03
291.99
307.40
438,319
-60.50(-16.44%)
Mar 14, 2023
360.32
393.99
354.50
367.90
126,921
+12.55(+3.53%)
Mar 13, 2023
356.05
375.38
333.15
355.35
156,435
-31.74(-8.20%)
Mar 10, 2023
401.10
419.00
382.30
387.09
119,927
-12.04(-3.02%)
Mar 09, 2023
418.00
441.00
398.00
399.13
75,564
-12.42(-3.02%)
Mar 08, 2023
426.04
438.88
398.70
411.55
106,274
-16.14(-3.77%)
Mar 07, 2023
447.12
447.12
419.98
427.69
72,661
-22.03(-4.90%)
Mar 06, 2023
442.82
450.15
434.49
449.72
66,993
-3.10(-0.68%)
Mar 03, 2023
418.23
458.68
417.52
452.82
90,991
+18.78(+4.33%)
Mar 02, 2023
420.00
438.35
417.88
434.04
59,782
+11.04(+2.61%)
Mar 01, 2023
389.00
426.00
386.58
423.00
106,623
+34.19(+8.79%)
Feb 28, 2023
417.01
417.48
388.17
388.81
65,726
-17.63(-4.34%)
Feb 27, 2023
405.66
410.15
392.62
406.44
73,898
+8.44(+2.12%)
Feb 24, 2023
390.20
402.46
377.50
398.00
111,175
-8.29(-2.04%)
Feb 23, 2023
407.93
414.95
391.92
406.29
77,257
+13.52(+3.44%)
Feb 22, 2023
402.68
409.48
382.29
392.77
96,711
-8.23(-2.05%)
Feb 21, 2023
400.64
409.48
398.20
401.00
75,075
-2.01(-0.50%)
Feb 17, 2023
431.78
431.78
394.00
403.01
171,363
-48.98(-10.84%)
Feb 16, 2023
465.00
475.99
450.03
451.99
47,857
-21.18(-4.48%)
Feb 15, 2023
499.00
499.00
458.14
473.17
104,841
-53.51(-10.16%)
Feb 14, 2023
507.03
530.79
502.00
526.68
57,613
+8.24(+1.59%)
Feb 13, 2023
514.45
522.23
498.21
518.44
50,513
-4.20(-0.80%)
Feb 10, 2023
481.00
524.83
480.36
522.64
102,352
+64.86(+14.17%)
Feb 09, 2023
470.50
475.18
456.87
457.78
64,331
-13.96(-2.96%)
Feb 08, 2023
483.33
491.79
462.09
471.74
84,524
-10.52(-2.18%)
Feb 07, 2023
441.23
483.50
433.92
482.26
105,963
+50.33(+11.65%)
Feb 06, 2023
441.90
451.00
414.00
431.93
71,785
-10.51(-2.38%)
Feb 03, 2023
458.55
476.76
440.29
442.44
79,747
-9.52(-2.11%)
Feb 02, 2023
472.81
473.83
434.06
451.96
84,260
-31.10(-6.44%)
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.