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
Ultrashort Semiconductors -2X ETF
(NY:
SSG
)
8.260
+0.160 (+1.98%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 7, 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
4.200
4.250
4.050
4.180
225,290
+0.15(+3.72%)
Jan 30, 2024
3.960
4.080
3.944
4.030
156,216
+0.03(+0.75%)
Jan 29, 2024
4.120
4.120
3.980
4.000
140,680
-0.08(-1.96%)
Jan 26, 2024
4.090
4.120
4.000
4.080
244,874
+0.14(+3.55%)
Jan 25, 2024
3.870
3.970
3.780
3.940
292,343
+0.03(+0.77%)
Jan 24, 2024
3.960
4.040
3.780
3.910
196,887
-0.17(-4.17%)
Jan 23, 2024
4.140
4.182
4.048
4.080
56,436
+0.01(+0.25%)
Jan 22, 2024
4.028
4.140
4.011
4.070
81,304
-0.06(-1.45%)
Jan 19, 2024
4.420
4.440
4.010
4.130
195,791
-0.38(-8.43%)
Jan 18, 2024
4.570
4.620
4.469
4.510
56,700
-0.22(-4.65%)
Jan 17, 2024
4.720
4.920
4.720
4.730
42,422
+0.09(+1.94%)
Jan 16, 2024
4.810
4.830
4.610
4.640
46,261
-0.24(-4.92%)
Jan 12, 2024
4.880
4.912
4.802
4.880
22,971
+0.03(+0.62%)
Jan 11, 2024
4.900
5.040
4.800
4.850
93,781
-0.06(-1.22%)
Jan 10, 2024
4.910
5.010
4.880
4.910
52,340
-0.08(-1.60%)
Jan 09, 2024
5.100
5.110
4.855
4.990
65,103
-0.05(-0.99%)
Jan 08, 2024
5.340
5.341
5.020
5.040
85,126
-0.44(-8.02%)
Jan 05, 2024
5.590
5.590
5.400
5.480
81,554
-0.14(-2.50%)
Jan 04, 2024
5.680
5.680
5.497
5.620
141,357
+0.07(+1.26%)
Jan 03, 2024
5.560
5.620
5.470
5.550
150,974
+0.16(+2.97%)
Jan 02, 2024
5.180
5.470
5.180
5.390
111,303
+0.33(+6.52%)
Dec 29, 2023
4.970
5.120
4.970
5.060
31,318
+0.07(+1.40%)
Dec 28, 2023
4.980
5.020
4.957
4.990
57,892
-0.04(-0.80%)
Dec 27, 2023
5.000
5.030
4.970
5.030
35,723
+0.02(+0.46%)
Dec 26, 2023
5.160
5.160
4.970
5.007
116,841
-0.16(-3.11%)
Dec 22, 2023
5.150
5.220
5.100
5.168
14,004
-0.00(-0.04%)
Dec 21, 2023
5.230
5.290
5.170
5.170
74,776
-0.29(-5.31%)
Dec 20, 2023
5.150
5.460
5.120
5.460
138,710
+0.34(+6.71%)
Dec 19, 2023
5.176
5.196
5.117
5.117
59,344
-0.02(-0.38%)
Dec 18, 2023
5.156
5.235
5.087
5.136
39,218
-0.05(-1.04%)
Dec 15, 2023
5.245
5.245
5.117
5.190
50,232
-0.12(-2.32%)
Dec 14, 2023
5.412
5.412
5.255
5.314
103,170
-0.21(-3.74%)
Dec 13, 2023
5.622
5.658
5.451
5.520
85,038
-0.14(-2.43%)
Dec 12, 2023
5.839
5.891
5.648
5.658
123,400
-0.15(-2.54%)
Dec 11, 2023
6.012
6.022
5.756
5.806
45,219
-0.29(-4.68%)
Dec 08, 2023
6.239
6.239
6.052
6.091
24,526
-0.15(-2.37%)
Dec 07, 2023
6.504
6.504
6.180
6.239
57,609
-0.35(-5.37%)
Dec 06, 2023
6.298
6.593
6.199
6.593
37,917
+0.15(+2.29%)
Dec 05, 2023
6.583
6.583
6.386
6.445
40,460
-0.01(-0.15%)
Dec 04, 2023
6.386
6.573
6.386
6.455
137,884
+0.20(+3.14%)
Dec 01, 2023
6.376
6.406
6.194
6.258
40,259
-0.03(-0.47%)
Nov 30, 2023
6.111
6.357
6.110
6.288
121,102
+0.16(+2.57%)
Nov 29, 2023
6.061
6.130
5.904
6.130
50,963
-0.04(-0.64%)
Nov 28, 2023
6.189
6.288
6.130
6.170
96,935
+0.03(+0.48%)
Nov 27, 2023
6.130
6.150
5.973
6.140
39,793
+0.04(+0.65%)
Nov 24, 2023
6.081
6.140
6.000
6.101
39,208
+0.08(+1.31%)
Nov 22, 2023
5.914
6.101
5.796
6.022
67,211
+0.13(+2.17%)
Nov 21, 2023
5.825
6.002
5.825
5.894
44,438
+0.14(+2.39%)
Nov 20, 2023
6.042
6.042
5.747
5.756
96,172
-0.20(-3.44%)
Nov 17, 2023
6.022
6.061
5.924
5.961
154,385
-0.05(-0.85%)
Nov 16, 2023
6.189
6.209
5.993
6.012
59,488
-0.02(-0.33%)
Nov 15, 2023
5.943
6.170
5.943
6.032
120,967
+0.00(+0.00%)
Nov 14, 2023
6.052
6.180
6.003
6.032
211,230
-0.31(-4.96%)
Nov 13, 2023
6.386
6.485
6.347
6.347
147,152
-0.01(-0.15%)
Nov 10, 2023
6.691
6.740
6.357
6.357
171,416
-0.48(-7.05%)
Nov 09, 2023
6.770
6.888
6.584
6.839
30,438
-0.02(-0.29%)
Nov 08, 2023
6.947
6.967
6.858
6.858
21,872
-0.10(-1.41%)
Nov 07, 2023
7.045
7.124
6.918
6.957
190,110
-0.14(-1.94%)
Nov 06, 2023
7.124
7.213
7.075
7.095
25,454
-0.05(-0.69%)
Nov 03, 2023
7.469
7.469
7.016
7.144
102,237
-0.37(-4.97%)
Nov 02, 2023
7.626
7.695
7.439
7.518
129,645
-0.35(-4.50%)
Nov 01, 2023
8.354
8.354
7.872
7.872
80,545
-0.56(-6.65%)
Oct 31, 2023
8.571
8.817
8.384
8.433
76,424
-0.03(-0.35%)
Oct 30, 2023
8.443
8.647
8.265
8.462
38,407
-0.00(-0.02%)
Oct 27, 2023
8.433
8.541
8.305
8.464
55,942
-0.19(-2.15%)
Oct 26, 2023
8.344
8.718
8.182
8.649
87,988
+0.33(+4.02%)
Oct 25, 2023
7.774
8.379
7.774
8.315
70,958
+0.64(+8.33%)
Oct 24, 2023
7.764
7.921
7.665
7.675
21,786
-0.27(-3.35%)
Oct 23, 2023
8.197
8.275
7.739
7.941
91,458
-0.16(-1.94%)
Oct 20, 2023
7.892
8.098
7.725
8.098
59,015
+0.25(+3.13%)
Oct 19, 2023
7.518
7.852
7.459
7.852
48,360
+0.22(+2.84%)
Oct 18, 2023
7.587
7.675
7.459
7.636
56,798
+0.34(+4.72%)
Oct 17, 2023
7.252
7.626
7.124
7.291
44,558
+0.34(+4.95%)
Oct 16, 2023
7.183
7.183
6.927
6.947
22,130
-0.21(-2.89%)
Oct 13, 2023
6.740
7.183
6.721
7.154
32,511
+0.37(+5.49%)
Oct 12, 2023
6.780
6.918
6.612
6.782
49,208
+0.01(+0.17%)
Oct 11, 2023
6.947
7.036
6.760
6.770
63,972
-0.26(-3.76%)
Oct 10, 2023
7.154
7.154
6.888
7.034
121,083
-0.16(-2.22%)
Oct 09, 2023
7.272
7.429
7.173
7.194
33,142
+0.02(+0.29%)
Oct 06, 2023
7.616
7.656
7.097
7.173
74,331
-0.31(-4.08%)
Oct 05, 2023
7.537
7.626
7.400
7.478
88,007
+0.03(+0.40%)
Oct 04, 2023
7.567
7.711
7.449
7.449
105,424
-0.26(-3.32%)
Oct 03, 2023
7.429
7.749
7.282
7.705
142,686
+0.35(+4.82%)
Oct 02, 2023
7.439
7.518
7.203
7.350
117,681
-0.19(-2.48%)
Sep 29, 2023
7.370
7.607
7.331
7.537
61,677
-0.06(-0.78%)
Sep 28, 2023
7.872
7.911
7.469
7.596
77,098
-0.31(-3.98%)
Sep 27, 2023
7.951
8.147
7.774
7.911
65,316
-0.15(-1.83%)
Sep 26, 2023
7.990
8.079
7.823
8.059
60,727
+0.22(+2.76%)
Sep 25, 2023
8.039
7.956
7.813
7.842
97,714
-0.11(-1.36%)
Sep 22, 2023
7.911
8.036
7.793
7.951
100,903
-0.21(-2.53%)
Sep 21, 2023
8.187
8.187
7.916
8.157
112,563
+0.38(+4.94%)
Sep 20, 2023
7.478
7.774
7.360
7.774
132,835
+0.31(+4.19%)
Sep 19, 2023
7.348
7.543
7.348
7.461
76,810
+0.11(+1.54%)
Sep 18, 2023
7.650
7.650
7.280
7.348
117,357
-0.02(-0.33%)
Sep 15, 2023
6.997
7.426
6.997
7.372
75,754
+0.45(+6.56%)
Sep 14, 2023
6.879
7.001
6.879
6.919
37,455
-0.14(-1.94%)
Sep 13, 2023
7.250
7.250
6.889
7.055
150,237
-0.07(-1.04%)
Sep 12, 2023
7.241
7.241
6.921
7.129
20,868
+0.04(+0.63%)
Sep 11, 2023
6.801
7.250
6.801
7.084
39,660
+0.07(+0.97%)
Sep 08, 2023
6.899
7.084
6.840
7.016
24,620
+0.12(+1.70%)
Sep 07, 2023
7.123
7.123
6.860
6.899
51,728
+0.24(+3.67%)
Sep 06, 2023
6.440
6.753
6.421
6.654
36,648
+0.18(+2.86%)
Sep 05, 2023
6.596
6.596
6.362
6.470
25,713
+0.00(+0.00%)
Sep 01, 2023
6.304
6.518
6.294
6.470
38,391
+0.15(+2.31%)
Aug 31, 2023
6.440
6.445
6.285
6.323
52,217
-0.13(-1.95%)
Aug 30, 2023
6.548
6.644
6.362
6.449
78,149
-0.08(-1.21%)
Aug 29, 2023
6.997
6.997
6.462
6.528
105,325
-0.46(-6.56%)
Aug 28, 2023
7.114
7.241
6.967
6.987
47,427
-0.19(-2.59%)
Aug 25, 2023
7.055
7.426
6.919
7.172
107,488
+0.12(+1.66%)
Aug 24, 2023
6.314
7.075
6.266
7.055
131,877
+0.25(+3.62%)
Aug 23, 2023
7.182
7.182
6.733
6.809
77,686
-0.34(-4.81%)
Aug 22, 2023
6.665
7.182
6.655
7.153
113,250
+0.26(+3.82%)
Aug 21, 2023
7.397
7.465
6.884
6.889
86,368
-0.72(-9.49%)
Aug 18, 2023
8.002
8.002
7.563
7.611
80,527
-0.09(-1.14%)
Aug 17, 2023
7.524
7.748
7.514
7.699
50,423
+0.12(+1.54%)
Aug 16, 2023
7.377
7.582
7.309
7.582
78,210
+0.27(+3.72%)
Aug 15, 2023
7.270
7.356
7.047
7.310
43,148
+0.07(+0.96%)
Aug 14, 2023
8.002
8.011
7.201
7.241
172,223
-0.59(-7.48%)
Aug 11, 2023
7.611
7.904
7.611
7.826
71,645
+0.34(+4.61%)
Aug 10, 2023
7.270
7.553
7.094
7.481
73,491
+0.09(+1.22%)
Aug 09, 2023
7.104
7.445
7.016
7.391
94,229
+0.42(+6.08%)
Aug 08, 2023
6.958
7.123
6.938
6.967
30,120
+0.19(+2.73%)
Aug 07, 2023
6.782
6.919
6.753
6.782
26,562
-0.17(-2.39%)
Aug 04, 2023
6.821
7.036
6.704
6.948
50,014
+0.03(+0.42%)
Aug 03, 2023
7.143
7.162
6.821
6.919
119,236
-0.04(-0.56%)
Aug 02, 2023
6.596
7.016
6.587
6.958
86,226
+0.56(+8.69%)
Aug 01, 2023
6.528
6.528
6.353
6.401
22,429
-0.02(-0.30%)
Jul 31, 2023
6.411
6.479
6.323
6.421
37,635
+0.01(+0.15%)
Jul 28, 2023
6.382
6.538
6.372
6.411
27,216
-0.25(-3.81%)
Jul 27, 2023
6.567
6.753
6.362
6.665
46,174
-0.24(-3.54%)
Jul 26, 2023
6.850
7.026
6.831
6.909
24,538
+0.19(+2.85%)
Jul 25, 2023
6.840
6.840
6.606
6.718
20,050
-0.29(-4.07%)
Jul 24, 2023
6.919
7.036
6.919
7.003
25,539
-0.04(-0.60%)
Jul 21, 2023
6.919
7.045
6.821
7.045
42,292
+0.04(+0.56%)
Jul 20, 2023
6.801
7.026
6.714
7.006
107,876
+0.43(+6.53%)
Jul 19, 2023
6.470
6.596
6.460
6.577
24,736
+0.13(+1.97%)
Jul 18, 2023
6.538
6.704
6.426
6.450
19,323
-0.08(-1.29%)
Jul 17, 2023
6.733
6.909
6.509
6.534
14,989
-0.33(-4.75%)
Jul 14, 2023
6.675
6.919
6.431
6.860
49,834
+0.15(+2.18%)
Jul 13, 2023
6.879
6.977
6.704
6.714
59,838
-0.35(-4.97%)
Jul 12, 2023
7.133
7.270
7.084
7.065
153,486
-0.38(-5.11%)
Jul 11, 2023
7.367
7.602
7.348
7.445
52,747
-0.03(-0.40%)
Jul 10, 2023
7.670
7.670
7.471
7.476
42,482
-0.20(-2.66%)
Jul 07, 2023
7.689
7.689
7.429
7.680
52,279
+0.01(+0.13%)
Jul 06, 2023
7.777
7.874
7.660
7.670
71,706
+0.18(+2.34%)
Jul 05, 2023
7.377
7.533
7.299
7.494
60,581
+0.16(+2.13%)
Jul 03, 2023
7.416
7.416
7.241
7.338
16,664
-0.04(-0.55%)
Jun 30, 2023
7.504
7.533
7.338
7.378
38,733
-0.31(-4.04%)
Jun 29, 2023
7.719
7.787
7.670
7.689
14,109
-0.05(-0.63%)
Jun 28, 2023
7.875
7.875
7.514
7.738
113,613
+0.21(+2.85%)
Jun 27, 2023
7.972
8.032
7.504
7.524
50,882
-0.55(-6.77%)
Jun 26, 2023
7.738
8.109
7.650
8.070
67,446
+0.10(+1.22%)
Jun 23, 2023
7.933
7.972
7.816
7.972
102,848
+0.31(+4.08%)
Jun 22, 2023
7.885
7.885
7.553
7.660
27,692
+0.01(+0.13%)
Jun 21, 2023
7.494
7.738
7.416
7.650
56,596
+0.32(+4.34%)
Jun 20, 2023
7.303
7.525
7.294
7.332
47,595
-0.02(-0.28%)
Jun 16, 2023
7.130
7.371
7.081
7.353
37,287
+0.07(+0.95%)
Jun 15, 2023
7.293
7.399
7.131
7.284
50,714
+0.14(+2.02%)
Jun 14, 2023
7.602
7.602
7.139
7.139
56,867
-0.45(-5.96%)
Jun 13, 2023
7.650
7.785
7.477
7.592
120,599
-0.22(-2.84%)
Jun 12, 2023
8.276
8.276
7.814
7.814
748,540
-0.56(-6.67%)
Jun 09, 2023
8.286
8.392
8.055
8.373
366,803
-0.03(-0.34%)
Jun 08, 2023
8.536
8.604
8.353
8.401
26,936
-0.26(-2.95%)
Jun 07, 2023
8.353
8.700
8.151
8.657
89,790
+0.18(+2.10%)
Jun 06, 2023
8.748
8.748
8.382
8.479
93,061
-0.13(-1.46%)
Jun 05, 2023
8.479
8.719
8.392
8.604
579,282
+0.27(+3.24%)
Jun 02, 2023
8.247
8.449
8.093
8.334
583,184
+0.05(+0.58%)
Jun 01, 2023
8.546
8.652
8.180
8.286
53,686
-0.38(-4.34%)
May 31, 2023
8.633
8.662
8.238
8.662
80,652
+0.51(+6.26%)
May 30, 2023
7.900
8.207
7.592
8.151
248,067
-0.18(-2.20%)
May 26, 2023
9.134
9.174
8.247
8.334
118,785
-0.97(-10.46%)
May 25, 2023
9.760
10.20
9.182
9.307
347,250
-2.58(-21.72%)
May 24, 2023
12.02
12.19
11.84
11.89
92,109
+0.31(+2.69%)
May 23, 2023
11.50
11.58
11.33
11.58
10,063
+0.24(+2.09%)
May 22, 2023
11.57
11.57
11.21
11.34
21,243
-0.00(-0.01%)
May 19, 2023
11.13
11.45
11.13
11.34
29,283
+0.15(+1.31%)
May 18, 2023
12.10
12.10
11.14
11.20
45,052
-0.87(-7.19%)
May 17, 2023
12.46
12.53
11.99
12.06
47,133
-0.55(-4.35%)
May 16, 2023
12.74
12.74
12.34
12.61
54,956
-0.06(-0.44%)
May 15, 2023
13.30
13.31
12.66
12.67
27,597
-0.63(-4.73%)
May 12, 2023
13.16
13.58
13.07
13.30
27,124
+0.01(+0.07%)
May 11, 2023
13.12
13.52
13.12
13.29
15,031
+0.19(+1.42%)
May 10, 2023
13.03
13.18
12.94
13.10
12,137
-0.24(-1.82%)
May 09, 2023
13.10
13.40
13.10
13.34
17,122
+0.49(+3.82%)
May 08, 2023
13.10
13.30
12.83
12.85
78,479
-0.23(-1.76%)
May 05, 2023
13.73
13.80
13.00
13.08
42,369
-0.76(-5.50%)
May 04, 2023
13.95
14.07
13.65
13.85
19,584
+0.15(+1.07%)
May 03, 2023
13.60
13.76
13.38
13.70
20,763
+0.33(+2.51%)
May 02, 2023
13.09
13.58
13.08
13.36
37,624
+0.38(+2.93%)
May 01, 2023
13.49
13.49
12.95
12.98
48,670
-0.44(-3.30%)
Apr 28, 2023
13.76
13.89
13.42
13.43
30,899
-0.47(-3.42%)
Apr 27, 2023
14.11
14.55
13.90
13.90
43,350
-0.21(-1.50%)
Apr 26, 2023
14.01
14.22
13.77
14.11
49,098
-0.13(-0.90%)
Apr 25, 2023
13.59
14.24
13.53
14.24
105,737
+0.83(+6.19%)
Apr 24, 2023
13.36
13.56
13.22
13.41
21,936
+0.13(+1.00%)
Apr 21, 2023
13.43
13.58
13.25
13.28
32,148
-0.07(-0.51%)
Apr 20, 2023
13.16
13.34
12.73
13.34
65,165
+0.38(+2.93%)
Apr 19, 2023
13.25
13.28
12.95
12.96
15,443
+0.09(+0.72%)
Apr 18, 2023
12.70
13.07
12.57
12.87
40,944
-0.20(-1.55%)
Apr 17, 2023
13.30
13.44
13.05
13.07
24,504
-0.14(-1.03%)
Apr 14, 2023
13.27
13.52
13.00
13.21
27,449
-0.02(-0.14%)
Apr 13, 2023
13.49
13.54
13.05
13.23
23,257
-0.15(-1.15%)
Apr 12, 2023
12.57
13.83
12.57
13.38
107,061
+0.50(+3.87%)
Apr 11, 2023
12.67
12.88
12.67
12.88
17,472
+0.21(+1.69%)
Apr 10, 2023
13.31
13.31
12.67
12.67
79,964
-0.46(-3.53%)
Apr 06, 2023
13.41
13.50
13.01
13.13
32,434
+0.07(+0.50%)
Apr 05, 2023
12.98
13.34
12.96
13.07
48,004
+0.50(+4.02%)
Apr 04, 2023
12.27
12.71
12.24
12.56
54,148
+0.34(+2.76%)
Apr 03, 2023
12.35
12.52
12.15
12.23
48,105
+0.15(+1.21%)
Mar 31, 2023
12.41
12.59
12.08
12.08
44,130
-0.26(-2.12%)
Mar 30, 2023
12.51
12.51
12.16
12.34
136,526
-0.39(-3.03%)
Mar 29, 2023
13.08
13.15
12.62
12.73
62,673
-0.77(-5.71%)
Mar 28, 2023
13.36
13.85
13.36
13.50
42,563
+0.24(+1.78%)
Mar 27, 2023
12.77
13.37
12.77
13.26
23,573
+0.25(+1.91%)
Mar 24, 2023
12.91
13.33
12.77
13.01
77,175
+0.39(+3.11%)
Mar 23, 2023
12.87
13.08
12.32
12.62
66,280
-0.67(-5.07%)
Mar 22, 2023
13.04
13.30
12.32
13.30
106,623
+0.13(+1.01%)
Mar 21, 2023
12.91
13.52
12.89
13.16
65,414
-0.08(-0.62%)
Mar 20, 2023
13.59
13.78
13.23
13.25
80,743
-0.24(-1.81%)
Mar 17, 2023
13.42
13.59
13.07
13.49
73,925
+0.06(+0.46%)
Mar 16, 2023
14.72
14.83
13.37
13.43
185,667
-1.16(-7.97%)
Mar 15, 2023
15.07
15.22
14.53
14.59
91,312
+0.16(+1.13%)
Mar 14, 2023
15.12
15.12
14.19
14.43
51,712
-1.02(-6.63%)
Mar 13, 2023
15.95
16.11
15.13
15.45
58,528
+0.01(+0.09%)
Mar 10, 2023
15.05
15.61
14.78
15.44
69,421
+0.53(+3.57%)
Mar 09, 2023
14.35
14.94
13.97
14.90
102,047
+0.55(+3.87%)
Mar 08, 2023
14.90
14.90
14.35
14.35
24,268
-0.79(-5.19%)
Mar 07, 2023
14.72
15.13
14.61
15.13
8,346
+0.30(+2.02%)
Mar 06, 2023
14.36
14.84
14.13
14.84
39,330
+0.31(+2.16%)
Mar 03, 2023
14.92
15.19
14.52
14.52
26,207
-0.58(-3.85%)
Mar 02, 2023
15.86
16.01
15.01
15.10
55,228
-0.38(-2.45%)
Mar 01, 2023
15.12
15.61
15.12
15.48
19,968
+0.16(+1.05%)
Feb 28, 2023
15.38
15.45
14.91
15.32
20,945
-0.08(-0.53%)
Feb 27, 2023
15.02
15.41
15.02
15.40
33,412
-0.27(-1.71%)
Feb 24, 2023
15.65
15.88
15.51
15.67
40,710
+0.45(+2.95%)
Feb 23, 2023
15.42
15.77
15.02
15.22
96,607
-1.66(-9.86%)
Feb 22, 2023
17.05
17.05
16.41
16.89
37,067
+0.18(+1.09%)
Feb 21, 2023
15.99
16.84
15.99
16.70
78,908
+0.99(+6.27%)
Feb 17, 2023
15.64
16.11
15.38
15.72
125,608
+0.52(+3.40%)
Feb 16, 2023
15.20
15.21
14.65
15.20
32,069
+0.79(+5.51%)
Feb 15, 2023
14.70
15.10
14.41
14.41
16,586
-0.17(-1.18%)
Feb 14, 2023
15.52
15.78
14.50
14.58
35,752
-0.66(-4.33%)
Feb 13, 2023
15.67
15.88
15.11
15.24
19,243
-0.51(-3.26%)
Feb 10, 2023
15.51
16.09
15.42
15.75
60,421
+0.63(+4.19%)
Feb 09, 2023
14.55
15.34
14.37
15.12
25,901
-0.01(-0.10%)
Feb 08, 2023
14.68
15.13
14.38
15.13
20,961
+0.60(+4.11%)
Feb 07, 2023
15.51
15.51
14.44
14.54
50,628
-0.99(-6.38%)
Feb 06, 2023
15.63
15.63
15.14
15.53
40,898
+0.39(+2.55%)
Feb 03, 2023
15.08
15.28
14.52
15.14
27,604
+0.45(+3.07%)
Feb 02, 2023
14.96
15.20
14.40
14.69
74,741
-0.61(-3.97%)
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.