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
S&P Biotech Bear -3X ETF Direxion
(NY:
LABD
)
6.150
+0.240 (+4.06%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024
6.000
6.200
5.940
6.150
15,209,276
+0.24(+4.06%)
Oct 30, 2024
5.950
5.989
5.720
5.910
14,732,646
+0.04(+0.68%)
Oct 29, 2024
5.950
6.050
5.850
5.870
11,558,523
-0.01(-0.17%)
Oct 28, 2024
5.970
6.015
5.700
5.880
15,375,783
-0.27(-4.39%)
Oct 25, 2024
6.050
6.150
5.824
6.150
17,632,792
+0.04(+0.65%)
Oct 24, 2024
6.140
6.190
5.924
6.110
15,360,114
-0.12(-1.93%)
Oct 23, 2024
5.970
6.326
5.930
6.230
17,482,056
+0.30(+5.06%)
Oct 22, 2024
6.040
6.070
5.905
5.930
14,382,711
-0.01(-0.17%)
Oct 21, 2024
5.740
6.040
5.680
5.940
16,096,238
+0.28(+4.95%)
Oct 18, 2024
5.690
5.780
5.600
5.660
14,156,180
-0.08(-1.39%)
Oct 17, 2024
5.560
5.750
5.540
5.740
14,873,492
+0.15(+2.68%)
Oct 16, 2024
5.720
5.790
5.530
5.590
15,602,149
-0.14(-2.44%)
Oct 15, 2024
5.770
5.930
5.630
5.730
14,554,841
-0.06(-1.04%)
Oct 14, 2024
5.900
5.970
5.750
5.790
12,784,454
-0.05(-0.86%)
Oct 11, 2024
6.310
6.410
5.820
5.840
16,453,499
-0.48(-7.59%)
Oct 10, 2024
6.450
6.550
6.320
6.320
14,816,279
+0.02(+0.32%)
Oct 09, 2024
6.150
6.360
6.140
6.300
17,355,736
+0.14(+2.27%)
Oct 08, 2024
6.260
6.346
6.025
6.160
18,454,820
-0.13(-2.07%)
Oct 07, 2024
6.030
6.372
6.005
6.290
15,073,572
+0.21(+3.45%)
Oct 04, 2024
6.080
6.240
5.970
6.080
14,526,791
-0.14(-2.25%)
Oct 03, 2024
6.070
6.257
5.970
6.220
14,274,598
+0.26(+4.36%)
Oct 02, 2024
6.090
6.250
5.930
5.960
13,045,165
-0.03(-0.50%)
Oct 01, 2024
5.860
6.220
5.850
5.990
15,768,958
+0.15(+2.57%)
Sep 30, 2024
5.970
6.019
5.685
5.840
14,855,271
-0.07(-1.18%)
Sep 27, 2024
5.820
5.930
5.735
5.910
12,214,459
-0.02(-0.34%)
Sep 26, 2024
5.830
6.075
5.760
5.930
14,194,630
-0.07(-1.17%)
Sep 25, 2024
5.810
6.025
5.755
6.000
14,624,718
+0.18(+3.09%)
Sep 24, 2024
5.720
6.000
5.700
5.820
17,372,992
+0.08(+1.36%)
Sep 23, 2024
5.296
5.772
5.287
5.742
14,641,036
+0.37(+6.81%)
Sep 20, 2024
5.277
5.465
5.267
5.376
15,690,268
+0.14(+2.65%)
Sep 19, 2024
5.178
5.326
5.059
5.237
24,000,036
-0.27(-4.86%)
Sep 18, 2024
5.465
5.574
5.148
5.504
25,840,872
+0.04(+0.72%)
Sep 17, 2024
5.386
5.564
5.227
5.465
18,227,890
+0.04(+0.73%)
Sep 16, 2024
5.366
5.541
5.316
5.425
18,699,406
+0.01(+0.18%)
Sep 13, 2024
5.752
5.762
5.415
5.415
16,329,911
-0.37(-6.34%)
Sep 12, 2024
5.801
5.989
5.673
5.782
14,327,630
-0.04(-0.68%)
Sep 11, 2024
6.009
6.168
5.772
5.821
12,242,746
-0.13(-2.16%)
Sep 10, 2024
5.950
6.221
5.930
5.950
14,666,494
-0.04(-0.66%)
Sep 09, 2024
6.158
6.197
5.851
5.989
14,393,433
-0.28(-4.42%)
Sep 06, 2024
5.910
6.455
5.821
6.267
17,596,028
+0.31(+5.15%)
Sep 05, 2024
5.851
6.079
5.821
5.960
15,105,711
+0.07(+1.18%)
Sep 04, 2024
5.920
6.039
5.692
5.891
17,502,328
+0.04(+0.68%)
Sep 03, 2024
5.485
5.881
5.197
5.851
24,078,362
+0.43(+7.85%)
Aug 30, 2024
5.435
5.663
5.336
5.425
15,596,148
-0.06(-1.08%)
Aug 29, 2024
5.455
5.544
5.237
5.485
18,785,708
-0.06(-1.07%)
Aug 28, 2024
5.534
5.623
5.425
5.544
14,448,240
+0.10(+1.82%)
Aug 27, 2024
5.396
5.643
5.321
5.445
14,329,818
+0.10(+1.85%)
Aug 26, 2024
5.306
5.415
5.266
5.346
13,320,182
-0.03(-0.55%)
Aug 23, 2024
5.504
5.613
5.296
5.376
17,363,112
-0.21(-3.72%)
Aug 22, 2024
5.267
5.623
5.267
5.584
15,405,602
+0.26(+4.83%)
Aug 21, 2024
5.415
5.504
5.257
5.326
17,507,138
-0.18(-3.24%)
Aug 20, 2024
5.534
5.683
5.445
5.504
12,149,891
+0.02(+0.36%)
Aug 19, 2024
6.049
6.118
5.478
5.485
15,959,271
-0.57(-9.48%)
Aug 16, 2024
6.059
6.247
5.994
6.059
12,115,386
+0.00(+0.00%)
Aug 15, 2024
6.138
6.257
5.952
6.059
12,741,874
-0.32(-4.97%)
Aug 14, 2024
6.148
6.470
6.148
6.376
13,982,031
+0.18(+2.88%)
Aug 13, 2024
6.386
6.435
6.158
6.197
13,621,077
-0.24(-3.69%)
Aug 12, 2024
6.475
6.692
6.321
6.435
13,961,743
-0.06(-0.91%)
Aug 09, 2024
6.554
6.643
6.381
6.494
11,793,717
-0.08(-1.20%)
Aug 08, 2024
7.079
7.187
6.569
6.574
13,991,023
-0.63(-8.79%)
Aug 07, 2024
6.435
7.252
6.425
7.207
17,979,404
+0.46(+6.74%)
Aug 06, 2024
6.811
7.079
6.375
6.752
17,361,196
-0.23(-3.26%)
Aug 05, 2024
7.405
7.408
6.737
6.979
37,020,828
+0.60(+9.47%)
Aug 02, 2024
6.455
6.711
6.296
6.376
24,251,572
+0.41(+6.80%)
Aug 01, 2024
5.821
6.039
5.653
5.970
27,291,718
+0.09(+1.52%)
Jul 31, 2024
5.821
6.047
5.504
5.881
23,039,136
-0.02(-0.34%)
Jul 30, 2024
5.643
6.009
5.549
5.900
17,432,190
+0.21(+3.65%)
Jul 29, 2024
5.465
5.787
5.414
5.692
15,602,660
+0.24(+4.36%)
Jul 26, 2024
5.415
5.564
5.227
5.455
15,852,442
-0.11(-1.96%)
Jul 25, 2024
5.782
5.842
5.277
5.564
28,945,580
-0.33(-5.55%)
Jul 24, 2024
5.881
5.950
5.702
5.891
15,598,102
+0.13(+2.23%)
Jul 23, 2024
5.980
6.039
5.683
5.762
12,202,150
-0.15(-2.51%)
Jul 22, 2024
6.059
6.237
5.900
5.910
13,654,482
-0.27(-4.33%)
Jul 19, 2024
6.138
6.267
6.069
6.178
12,137,406
+0.01(+0.16%)
Jul 18, 2024
5.792
6.267
5.593
6.168
22,016,852
+0.38(+6.50%)
Jul 17, 2024
5.683
5.900
5.425
5.792
21,327,300
+0.35(+6.36%)
Jul 16, 2024
5.653
5.682
5.356
5.445
20,551,438
-0.33(-5.66%)
Jul 15, 2024
5.900
6.009
5.692
5.772
18,155,280
-0.19(-3.16%)
Jul 12, 2024
5.980
6.069
5.762
5.960
16,119,154
-0.16(-2.59%)
Jul 11, 2024
6.346
6.395
5.962
6.118
20,696,118
-0.52(-7.90%)
Jul 10, 2024
6.811
6.890
6.633
6.643
13,372,342
-0.21(-3.03%)
Jul 09, 2024
7.138
7.227
6.831
6.851
11,977,223
-0.25(-3.49%)
Jul 08, 2024
7.247
7.316
7.029
7.098
11,062,906
-0.41(-5.41%)
Jul 05, 2024
7.712
7.861
7.445
7.504
8,507,043
-0.19(-2.45%)
Jul 03, 2024
7.484
7.781
7.375
7.692
8,566,444
+0.12(+1.57%)
Jul 02, 2024
7.267
7.643
7.267
7.574
10,749,778
+0.40(+5.52%)
Jul 01, 2024
7.306
7.321
6.851
7.178
12,727,396
-0.08(-1.09%)
Jun 28, 2024
7.158
7.450
7.118
7.257
13,281,075
+0.07(+0.96%)
Jun 27, 2024
7.326
7.534
7.148
7.187
10,541,362
-0.15(-2.02%)
Jun 26, 2024
7.207
7.471
7.197
7.336
13,926,417
+0.19(+2.63%)
Jun 25, 2024
7.009
7.158
6.900
7.148
11,182,607
+0.14(+1.96%)
Jun 24, 2024
7.108
7.172
6.805
7.010
16,697,365
-0.32(-4.40%)
Jun 21, 2024
7.773
7.812
7.284
7.333
14,663,036
-0.66(-8.20%)
Jun 20, 2024
8.095
8.320
7.812
7.988
9,071,984
-0.05(-0.61%)
Jun 18, 2024
7.792
8.154
7.792
8.037
7,622,337
+0.22(+2.88%)
Jun 17, 2024
7.636
7.929
7.577
7.812
8,945,175
+0.31(+4.17%)
Jun 14, 2024
7.264
7.621
7.201
7.499
10,502,571
+0.48(+6.82%)
Jun 13, 2024
7.030
7.201
6.859
7.020
12,463,614
+0.00(+0.00%)
Jun 12, 2024
6.746
7.176
6.658
7.020
23,437,524
-0.33(-4.52%)
Jun 11, 2024
7.655
7.743
7.264
7.352
8,602,156
-0.10(-1.31%)
Jun 10, 2024
7.841
8.095
7.440
7.450
10,209,651
-0.17(-2.18%)
Jun 07, 2024
7.567
7.704
7.343
7.616
11,616,877
+0.38(+5.27%)
Jun 06, 2024
6.873
7.274
6.873
7.235
11,778,954
+0.29(+4.23%)
Jun 05, 2024
7.646
7.812
6.922
6.942
16,094,879
-0.76(-9.90%)
Jun 04, 2024
7.665
7.861
7.431
7.704
10,550,227
+0.06(+0.77%)
Jun 03, 2024
8.076
8.262
7.225
7.646
24,584,684
-0.65(-7.78%)
May 31, 2024
8.183
8.467
7.921
8.291
14,838,440
-0.03(-0.35%)
May 30, 2024
8.565
8.731
8.271
8.320
13,968,129
-0.44(-5.02%)
May 29, 2024
8.711
8.907
8.638
8.760
15,651,307
+0.47(+5.66%)
May 28, 2024
7.871
8.570
7.792
8.291
15,700,770
-0.09(-1.05%)
May 24, 2024
8.193
8.428
8.008
8.379
12,067,778
+0.12(+1.42%)
May 23, 2024
7.489
8.399
7.489
8.262
19,911,302
+0.76(+10.17%)
May 22, 2024
7.685
7.753
7.284
7.499
13,759,077
-0.16(-2.04%)
May 21, 2024
7.607
7.841
7.404
7.655
11,025,634
+0.16(+2.09%)
May 20, 2024
7.704
7.851
7.460
7.499
9,090,342
-0.27(-3.52%)
May 17, 2024
7.411
7.851
7.323
7.773
9,732,450
+0.34(+4.61%)
May 16, 2024
7.440
7.714
7.373
7.431
13,607,672
+0.03(+0.40%)
May 15, 2024
7.401
7.499
7.098
7.401
15,670,072
-0.48(-6.08%)
May 14, 2024
7.861
8.037
7.479
7.880
18,482,840
-0.22(-2.77%)
May 13, 2024
8.369
8.384
7.871
8.105
20,037,834
-0.52(-6.01%)
May 10, 2024
8.056
8.760
7.978
8.623
16,300,373
+0.23(+2.80%)
May 09, 2024
8.320
8.584
8.223
8.389
10,663,270
+0.05(+0.59%)
May 08, 2024
8.183
8.555
8.135
8.340
13,944,511
+0.36(+4.53%)
May 07, 2024
7.851
8.223
7.836
7.978
14,395,653
+0.02(+0.25%)
May 06, 2024
7.968
8.213
7.841
7.959
9,173,011
-0.14(-1.69%)
May 03, 2024
7.919
8.169
7.636
8.095
13,621,452
-0.47(-5.48%)
May 02, 2024
8.526
9.005
8.381
8.565
10,312,158
-0.26(-2.99%)
May 01, 2024
9.748
9.797
8.095
8.829
21,838,338
-1.01(-10.24%)
Apr 30, 2024
9.816
9.963
9.435
9.836
9,742,278
+0.36(+3.82%)
Apr 29, 2024
9.904
9.953
9.210
9.474
14,142,856
-0.81(-7.89%)
Apr 26, 2024
10.67
11.01
10.12
10.29
12,062,638
-0.50(-4.62%)
Apr 25, 2024
10.66
11.16
10.57
10.78
16,371,098
+0.65(+6.36%)
Apr 24, 2024
9.738
10.21
9.611
10.14
11,712,014
+0.29(+2.98%)
Apr 23, 2024
10.00
10.03
9.278
9.846
20,486,260
-0.31(-3.08%)
Apr 22, 2024
10.30
10.69
9.806
10.16
9,847,892
-0.40(-3.80%)
Apr 19, 2024
10.44
11.13
9.963
10.56
14,832,599
+0.27(+2.66%)
Apr 18, 2024
9.973
10.33
9.787
10.29
15,945,066
+0.43(+4.36%)
Apr 17, 2024
9.376
9.904
9.319
9.855
16,072,151
+0.30(+3.17%)
Apr 16, 2024
9.533
9.709
9.264
9.552
15,487,831
+0.25(+2.73%)
Apr 15, 2024
8.692
9.503
8.672
9.298
18,502,518
+0.52(+5.90%)
Apr 12, 2024
8.095
8.985
8.007
8.780
19,029,898
+0.86(+10.86%)
Apr 11, 2024
8.007
8.331
7.851
7.919
17,489,018
-0.41(-4.93%)
Apr 10, 2024
8.545
8.648
8.271
8.330
20,203,794
+0.46(+5.84%)
Apr 09, 2024
8.115
8.213
7.834
7.871
12,145,768
-0.32(-3.94%)
Apr 08, 2024
8.164
8.438
8.144
8.193
11,064,512
-0.06(-0.71%)
Apr 05, 2024
8.604
8.892
7.988
8.252
18,361,278
-0.18(-2.09%)
Apr 04, 2024
7.802
8.501
7.651
8.428
17,187,364
+0.41(+5.12%)
Apr 03, 2024
8.291
8.408
7.929
8.017
14,711,915
-0.09(-1.09%)
Apr 02, 2024
7.802
8.193
7.773
8.105
22,657,306
+0.74(+10.09%)
Apr 01, 2024
7.176
7.695
7.176
7.362
19,729,846
+0.23(+3.29%)
Mar 28, 2024
7.079
7.048
7.045
7.128
14,984,284
+0.01(+0.14%)
Mar 27, 2024
7.450
7.724
7.118
7.118
12,655,841
-0.52(-6.79%)
Mar 26, 2024
7.382
7.651
7.216
7.636
11,413,188
+0.00(+0.00%)
Mar 25, 2024
7.499
7.695
7.225
7.636
11,499,057
+0.20(+2.63%)
Mar 22, 2024
7.098
7.450
7.030
7.440
10,320,111
+0.38(+5.40%)
Mar 21, 2024
6.805
7.078
6.551
7.059
13,553,598
+0.03(+0.42%)
Mar 20, 2024
7.470
7.685
6.961
7.030
13,449,963
-0.34(-4.64%)
Mar 19, 2024
7.704
7.792
7.176
7.372
11,586,022
-0.24(-3.13%)
Mar 18, 2024
7.145
7.620
7.068
7.611
11,883,026
+0.41(+5.65%)
Mar 15, 2024
7.320
7.414
6.942
7.203
12,927,772
-0.08(-1.07%)
Mar 14, 2024
6.806
7.572
6.728
7.281
20,226,852
+0.56(+8.37%)
Mar 13, 2024
6.874
6.951
6.617
6.719
11,139,864
-0.18(-2.67%)
Mar 12, 2024
6.786
7.058
6.748
6.903
14,788,248
+0.14(+2.01%)
Mar 11, 2024
6.379
6.825
6.214
6.767
16,202,407
+0.42(+6.56%)
Mar 08, 2024
6.127
6.554
5.859
6.350
19,985,668
-0.03(-0.46%)
Mar 07, 2024
6.108
6.379
6.050
6.379
14,546,325
+0.25(+4.11%)
Mar 06, 2024
6.021
6.269
5.972
6.127
15,161,813
-0.12(-1.86%)
Mar 05, 2024
6.127
6.379
5.880
6.244
21,681,406
+0.24(+4.04%)
Mar 04, 2024
5.565
6.137
5.545
6.001
22,155,036
+0.14(+2.31%)
Mar 01, 2024
6.350
6.350
5.623
5.865
22,769,096
-0.62(-9.57%)
Feb 29, 2024
5.720
6.505
5.662
6.486
30,121,740
+0.54(+9.14%)
Feb 28, 2024
5.836
6.001
5.618
5.943
25,776,666
+0.22(+3.90%)
Feb 27, 2024
6.379
6.573
5.652
5.720
47,695,384
-1.18(-17.13%)
Feb 26, 2024
7.523
7.572
6.845
6.903
21,679,756
-0.61(-8.13%)
Feb 23, 2024
7.572
7.678
7.320
7.514
13,006,390
-0.13(-1.65%)
Feb 22, 2024
7.998
8.144
7.417
7.640
17,588,104
-0.45(-5.52%)
Feb 21, 2024
8.192
8.367
7.960
8.086
11,162,874
+0.00(+0.00%)
Feb 20, 2024
8.037
8.270
7.717
8.086
14,414,582
+0.21(+2.71%)
Feb 16, 2024
8.018
8.153
7.630
7.872
18,720,158
+0.03(+0.37%)
Feb 15, 2024
8.192
8.286
7.737
7.843
19,441,338
-0.57(-6.80%)
Feb 14, 2024
8.793
8.968
8.328
8.415
15,633,089
-0.77(-8.34%)
Feb 13, 2024
8.822
9.394
8.745
9.181
18,626,562
+1.15(+14.37%)
Feb 12, 2024
8.590
8.725
8.018
8.027
15,837,398
-0.59(-6.86%)
Feb 09, 2024
9.026
9.133
8.541
8.619
12,898,792
-0.56(-6.12%)
Feb 08, 2024
9.462
9.569
9.016
9.181
11,122,891
-0.34(-3.56%)
Feb 07, 2024
9.065
9.540
9.065
9.520
9,060,376
+0.48(+5.36%)
Feb 06, 2024
9.579
9.821
9.026
9.036
11,752,029
-0.43(-4.51%)
Feb 05, 2024
9.860
10.12
9.346
9.462
12,236,115
-0.14(-1.41%)
Feb 02, 2024
9.608
9.976
9.462
9.598
13,427,808
+0.31(+3.34%)
Feb 01, 2024
9.549
9.850
9.053
9.288
14,580,613
-0.44(-4.49%)
Jan 31, 2024
9.404
9.756
8.910
9.724
16,296,828
+0.41(+4.37%)
Jan 30, 2024
8.900
9.511
8.881
9.317
15,304,496
+0.58(+6.66%)
Jan 29, 2024
9.569
9.908
8.716
8.735
18,002,228
-0.86(-8.99%)
Jan 26, 2024
9.336
9.676
9.113
9.598
12,947,391
+0.13(+1.33%)
Jan 25, 2024
9.433
9.637
9.152
9.472
14,672,023
-0.25(-2.59%)
Jan 24, 2024
8.948
9.753
8.919
9.724
9,910,812
+0.48(+5.25%)
Jan 23, 2024
9.055
9.724
8.924
9.239
9,689,570
-0.09(-0.94%)
Jan 22, 2024
9.792
9.903
9.259
9.326
9,393,190
-0.66(-6.60%)
Jan 19, 2024
9.889
10.34
9.819
9.986
12,051,840
+0.01(+0.10%)
Jan 18, 2024
9.414
10.27
9.404
9.976
12,698,449
+0.43(+4.47%)
Jan 17, 2024
9.656
9.927
9.501
9.549
11,650,264
+0.22(+2.39%)
Jan 16, 2024
9.162
9.549
9.162
9.326
13,319,634
+0.42(+4.68%)
Jan 12, 2024
8.667
8.968
8.250
8.910
17,819,294
+0.03(+0.33%)
Jan 11, 2024
8.570
9.200
8.551
8.881
21,646,888
+0.58(+7.01%)
Jan 10, 2024
8.037
8.570
7.872
8.299
16,102,241
+0.27(+3.38%)
Jan 09, 2024
8.338
8.454
7.856
8.027
15,982,970
-0.06(-0.72%)
Jan 08, 2024
9.676
9.932
8.081
8.086
26,480,880
-1.29(-13.75%)
Jan 05, 2024
9.627
10.10
9.307
9.375
16,065,961
+0.06(+0.62%)
Jan 04, 2024
9.646
9.753
9.104
9.317
12,080,584
-0.39(-4.00%)
Jan 03, 2024
9.317
9.889
9.239
9.705
16,279,339
+0.60(+6.60%)
Jan 02, 2024
9.648
9.831
8.628
9.104
17,885,278
-0.29(-3.10%)
Dec 29, 2023
8.939
9.394
8.939
9.394
12,943,988
+0.48(+5.33%)
Dec 28, 2023
8.929
9.162
8.580
8.919
15,796,449
+0.00(+0.00%)
Dec 27, 2023
9.123
9.307
8.856
8.919
13,336,899
-0.42(-4.47%)
Dec 26, 2023
9.637
9.782
9.200
9.336
10,871,624
-0.61(-6.14%)
Dec 22, 2023
10.54
10.60
9.724
9.947
16,680,733
-1.15(-10.39%)
Dec 21, 2023
11.31
11.51
10.88
11.10
10,145,099
-0.81(-6.80%)
Dec 20, 2023
10.74
12.00
10.64
11.91
13,930,030
+1.37(+12.97%)
Dec 19, 2023
11.10
11.17
10.49
10.54
10,513,140
-0.87(-7.59%)
Dec 18, 2023
11.03
11.59
10.94
11.41
8,369,390
+0.48(+4.41%)
Dec 15, 2023
10.92
11.31
10.51
10.93
11,740,810
-0.09(-0.79%)
Dec 14, 2023
11.17
11.57
10.85
11.01
12,595,209
-0.63(-5.38%)
Dec 13, 2023
13.52
13.61
11.60
11.64
14,233,453
-1.90(-14.01%)
Dec 12, 2023
14.23
14.83
13.49
13.54
6,900,282
-0.68(-4.81%)
Dec 11, 2023
14.04
14.94
14.04
14.22
7,489,458
+0.25(+1.79%)
Dec 08, 2023
13.54
14.03
13.08
13.97
11,882,115
+0.60(+4.46%)
Dec 07, 2023
13.70
13.86
13.22
13.37
7,706,971
-0.49(-3.54%)
Dec 06, 2023
13.94
14.39
13.28
13.86
10,302,574
-0.41(-2.90%)
Dec 05, 2023
14.44
14.76
13.94
14.28
8,437,540
+0.22(+1.58%)
Dec 04, 2023
15.01
15.20
13.96
14.06
10,969,472
-0.81(-5.44%)
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.