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
Shiner International Inc
(NY:
BEST
)
1.964
-0.036 (-1.80%)
Streaming Delayed Price
Updated: 11:33 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 (%)
Feb 28, 2023
2.436
2.556
2.436
2.480
34,685
+0.04(+1.79%)
Feb 27, 2023
2.600
2.604
2.436
2.436
26,242
-0.08(-3.30%)
Feb 24, 2023
2.800
2.800
2.472
2.520
74,515
-0.28(-9.89%)
Feb 23, 2023
2.787
2.808
2.600
2.796
67,521
-0.07(-2.46%)
Feb 22, 2023
2.820
2.916
2.760
2.866
37,745
+0.05(+1.65%)
Feb 21, 2023
2.921
2.921
2.800
2.820
24,187
-0.10(-3.45%)
Feb 17, 2023
3.040
3.040
2.921
2.921
11,699
+0.00(+0.16%)
Feb 16, 2023
2.900
3.036
2.900
2.916
37,199
+0.02(+0.55%)
Feb 15, 2023
2.880
2.920
2.800
2.900
9,380
+0.06(+2.11%)
Feb 14, 2023
2.920
2.970
2.760
2.840
36,364
-0.08(-2.74%)
Feb 13, 2023
2.720
3.040
2.720
2.920
47,344
+0.18(+6.71%)
Feb 10, 2023
3.080
3.080
2.736
2.736
32,497
-0.26(-8.79%)
Feb 09, 2023
3.160
3.316
2.856
3.000
69,588
-0.24(-7.41%)
Feb 08, 2023
3.200
3.400
3.200
3.240
13,559
+0.04(+1.22%)
Feb 07, 2023
3.240
3.360
3.120
3.201
31,050
-0.16(-4.73%)
Feb 06, 2023
3.234
3.360
3.202
3.360
12,394
-0.04(-1.19%)
Feb 03, 2023
3.600
3.600
3.280
3.400
55,116
-0.16(-4.49%)
Feb 02, 2023
3.720
3.720
3.280
3.560
128,706
+0.08(+2.33%)
Feb 01, 2023
3.040
3.520
3.004
3.479
106,371
+0.32(+10.09%)
Jan 31, 2023
3.000
3.200
3.000
3.160
41,674
+0.12(+3.95%)
Jan 30, 2023
3.040
3.120
2.880
3.040
41,478
+0.08(+2.70%)
Jan 27, 2023
2.842
3.060
2.842
2.960
26,765
-0.00(-0.05%)
Jan 26, 2023
2.880
3.040
2.880
2.962
25,327
+0.08(+2.83%)
Jan 25, 2023
2.840
3.040
2.828
2.880
23,243
-0.08(-2.83%)
Jan 24, 2023
3.000
3.160
2.960
2.964
21,304
-0.02(-0.54%)
Jan 23, 2023
3.200
3.200
2.964
2.980
49,416
-0.11(-3.65%)
Jan 20, 2023
2.846
3.119
2.840
3.093
22,507
+0.17(+5.95%)
Jan 19, 2023
2.812
2.992
2.812
2.919
12,728
+0.02(+0.62%)
Jan 18, 2023
3.000
3.128
2.810
2.901
34,177
-0.06(-1.99%)
Jan 17, 2023
3.360
3.360
2.800
2.960
123,645
-0.32(-9.76%)
Jan 13, 2023
3.160
3.360
3.044
3.280
56,653
+0.08(+2.65%)
Jan 12, 2023
3.270
3.272
3.100
3.195
51,476
-0.00(-0.15%)
Jan 11, 2023
3.160
3.360
3.080
3.200
59,563
+0.06(+1.78%)
Jan 10, 2023
2.680
3.176
2.629
3.144
96,994
+0.48(+18.20%)
Jan 09, 2023
2.580
2.690
2.490
2.660
29,917
+0.21(+8.62%)
Jan 06, 2023
2.541
2.561
2.352
2.449
82,976
-0.02(-0.78%)
Jan 05, 2023
2.480
2.535
2.288
2.468
49,101
+0.06(+2.53%)
Jan 04, 2023
2.400
2.584
2.300
2.407
32,655
+0.12(+5.34%)
Jan 03, 2023
2.310
2.399
2.244
2.285
16,887
+0.09(+3.87%)
Dec 30, 2022
2.280
2.320
2.200
2.200
45,299
-0.08(-3.49%)
Dec 29, 2022
2.160
2.298
2.160
2.280
46,192
+0.08(+3.60%)
Dec 28, 2022
2.160
2.281
2.160
2.200
14,084
-0.08(-3.32%)
Dec 27, 2022
2.316
2.368
2.088
2.276
34,492
-0.09(-3.90%)
Dec 23, 2022
2.328
2.432
2.240
2.368
112,610
-0.03(-1.27%)
Dec 22, 2022
2.560
2.840
2.280
2.399
47,611
+0.12(+5.21%)
Dec 21, 2022
2.360
2.399
2.160
2.280
41,543
-0.12(-5.00%)
Dec 20, 2022
2.360
2.575
2.327
2.400
39,854
-0.11(-4.25%)
Dec 19, 2022
2.400
2.720
2.400
2.506
81,419
-0.09(-3.60%)
Dec 16, 2022
2.720
2.896
2.486
2.600
51,865
-0.16(-5.73%)
Dec 15, 2022
2.920
2.920
2.720
2.758
58,597
-0.22(-7.52%)
Dec 14, 2022
2.948
3.120
2.924
2.982
41,424
+0.01(+0.19%)
Dec 13, 2022
2.948
3.200
2.948
2.977
43,013
-0.06(-2.09%)
Dec 12, 2022
3.000
3.160
2.920
3.040
68,549
-0.07(-2.30%)
Dec 09, 2022
2.721
3.160
2.720
3.112
175,727
+0.39(+14.41%)
Dec 08, 2022
2.560
2.792
2.499
2.720
110,664
+0.25(+9.91%)
Dec 07, 2022
2.520
2.560
2.400
2.475
46,982
-0.17(-6.26%)
Dec 06, 2022
2.720
2.760
2.520
2.640
19,981
-0.16(-5.71%)
Dec 05, 2022
2.720
2.840
2.680
2.800
125,198
+0.20(+7.69%)
Dec 02, 2022
2.080
2.613
2.080
2.600
155,448
+0.36(+16.07%)
Dec 01, 2022
2.120
2.359
2.120
2.240
32,788
-0.00(-0.02%)
Nov 30, 2022
2.200
2.360
2.121
2.240
101,237
+0.06(+2.88%)
Nov 29, 2022
2.080
2.220
2.040
2.178
75,008
+0.17(+8.62%)
Nov 28, 2022
2.266
2.266
2.002
2.005
64,387
-0.04(-2.11%)
Nov 25, 2022
2.040
2.153
2.040
2.048
8,363
+0.01(+0.39%)
Nov 23, 2022
2.080
2.160
2.040
2.040
51,261
-0.12(-5.56%)
Nov 22, 2022
2.400
2.400
2.080
2.160
39,328
-0.06(-2.61%)
Nov 21, 2022
2.200
2.240
2.200
2.218
37,530
-0.02(-0.98%)
Nov 18, 2022
2.400
2.440
2.240
2.240
52,908
-0.16(-6.68%)
Nov 17, 2022
2.520
2.620
2.360
2.400
94,577
-0.12(-4.76%)
Nov 16, 2022
2.880
2.880
2.520
2.520
70,975
-0.28(-9.99%)
Nov 15, 2022
2.440
2.952
2.402
2.800
156,245
+0.44(+18.64%)
Nov 14, 2022
2.400
2.468
2.320
2.360
20,075
-0.10(-4.22%)
Nov 11, 2022
2.360
2.515
2.352
2.464
51,227
-0.01(-0.44%)
Nov 10, 2022
2.480
2.520
2.431
2.475
35,404
+0.06(+2.28%)
Nov 09, 2022
2.440
2.600
2.260
2.420
33,590
-0.06(-2.44%)
Nov 08, 2022
2.400
2.960
2.352
2.480
32,213
+0.08(+3.33%)
Nov 07, 2022
2.315
2.400
2.315
2.400
11,497
+0.03(+1.33%)
Nov 04, 2022
2.262
2.400
2.261
2.368
17,734
+0.11(+4.74%)
Nov 03, 2022
2.360
2.360
2.200
2.261
16,206
-0.03(-1.45%)
Nov 02, 2022
2.244
2.349
2.240
2.294
5,363
+0.05(+2.41%)
Nov 01, 2022
2.320
2.413
2.140
2.240
30,899
-0.11(-4.79%)
Oct 31, 2022
2.440
2.440
2.240
2.353
16,717
-0.08(-3.22%)
Oct 28, 2022
2.440
2.440
2.352
2.432
7,441
+0.03(+1.32%)
Oct 27, 2022
2.440
2.474
2.391
2.400
11,111
-0.09(-3.80%)
Oct 26, 2022
2.240
2.520
2.162
2.495
39,716
+0.21(+9.42%)
Oct 25, 2022
2.240
2.320
2.120
2.280
35,283
+0.14(+6.54%)
Oct 24, 2022
2.400
2.400
2.122
2.140
63,822
-0.26(-10.85%)
Oct 21, 2022
2.480
2.524
2.400
2.400
11,558
-0.04(-1.80%)
Oct 20, 2022
2.640
2.800
2.400
2.444
39,509
-0.22(-8.42%)
Oct 19, 2022
2.800
2.840
2.640
2.669
23,905
-0.06(-2.30%)
Oct 18, 2022
2.800
2.960
2.660
2.732
33,342
-0.10(-3.64%)
Oct 17, 2022
2.814
2.994
2.690
2.835
16,806
+0.04(+1.26%)
Oct 14, 2022
2.760
2.800
2.640
2.800
9,776
+0.04(+1.45%)
Oct 13, 2022
2.720
2.954
2.614
2.760
33,250
+0.08(+2.99%)
Oct 12, 2022
2.600
2.720
2.600
2.680
16,779
+0.04(+1.61%)
Oct 11, 2022
2.812
2.812
2.605
2.638
18,146
-0.14(-4.93%)
Oct 10, 2022
2.915
2.915
2.720
2.774
15,955
-0.01(-0.19%)
Oct 07, 2022
2.840
2.840
2.720
2.780
36,787
-0.09(-3.10%)
Oct 06, 2022
2.960
3.160
2.760
2.868
32,019
-0.04(-1.47%)
Oct 05, 2022
2.846
3.071
2.800
2.911
30,549
+0.11(+3.97%)
Oct 04, 2022
2.920
3.268
2.720
2.800
30,691
-0.08(-2.78%)
Oct 03, 2022
2.880
2.940
2.720
2.880
13,673
+0.12(+4.35%)
Sep 30, 2022
2.600
2.840
2.600
2.760
7,009
+0.04(+1.47%)
Sep 29, 2022
2.747
2.764
2.600
2.720
19,818
-0.08(-2.86%)
Sep 28, 2022
2.600
2.911
2.600
2.800
26,072
+0.02(+0.70%)
Sep 27, 2022
2.800
3.049
2.684
2.780
63,757
-0.22(-7.32%)
Sep 26, 2022
3.200
3.280
3.000
3.000
34,398
-0.28(-8.54%)
Sep 23, 2022
3.520
3.588
2.762
3.280
57,340
-0.33(-9.24%)
Sep 22, 2022
3.800
3.880
3.600
3.614
32,043
-0.19(-4.89%)
Sep 21, 2022
4.000
4.000
3.742
3.800
39,981
-0.24(-5.94%)
Sep 20, 2022
4.040
4.160
3.964
4.040
25,958
+0.08(+2.01%)
Sep 19, 2022
3.960
4.240
3.960
3.960
34,110
-0.04(-0.99%)
Sep 16, 2022
4.200
4.400
4.000
4.000
66,618
-0.24(-5.66%)
Sep 15, 2022
4.240
4.560
4.200
4.240
30,659
+0.00(+0.00%)
Sep 14, 2022
4.200
4.360
4.200
4.240
19,450
-0.16(-3.64%)
Sep 13, 2022
4.440
4.560
4.200
4.400
65,211
-0.08(-1.79%)
Sep 12, 2022
4.560
4.680
4.480
4.480
31,164
-0.12(-2.61%)
Sep 09, 2022
4.520
4.760
4.520
4.600
24,876
+0.04(+0.88%)
Sep 08, 2022
4.800
4.840
4.520
4.560
38,660
-0.28(-5.79%)
Sep 07, 2022
4.640
4.954
4.480
4.840
52,565
+0.32(+7.08%)
Sep 06, 2022
4.680
4.680
4.480
4.520
17,288
-0.28(-5.83%)
Sep 02, 2022
4.720
4.880
4.680
4.800
12,632
-0.08(-1.64%)
Sep 01, 2022
4.720
5.000
4.520
4.880
51,577
+0.12(+2.52%)
Aug 31, 2022
4.680
4.920
4.640
4.760
30,788
+0.04(+0.85%)
Aug 30, 2022
4.800
4.920
4.600
4.720
40,389
-0.32(-6.35%)
Aug 29, 2022
4.520
5.080
4.520
5.040
42,275
+0.40(+8.62%)
Aug 26, 2022
5.080
5.080
4.600
4.640
30,864
-0.24(-4.92%)
Aug 25, 2022
4.920
4.960
4.720
4.880
17,902
+0.04(+0.83%)
Aug 24, 2022
4.600
5.000
4.480
4.840
49,413
+0.12(+2.54%)
Aug 23, 2022
4.680
4.760
4.600
4.720
25,161
-0.04(-0.84%)
Aug 22, 2022
4.760
4.920
4.600
4.760
48,315
-0.28(-5.56%)
Aug 19, 2022
5.480
5.480
5.000
5.040
32,466
-0.44(-8.03%)
Aug 18, 2022
5.400
5.680
5.400
5.480
58,778
-0.04(-0.72%)
Aug 17, 2022
5.720
6.040
5.520
5.520
56,355
-0.44(-7.38%)
Aug 16, 2022
5.840
6.300
5.782
5.960
71,618
+0.00(+0.00%)
Aug 15, 2022
5.640
6.200
5.640
5.960
72,603
+0.04(+0.68%)
Aug 12, 2022
5.840
6.000
5.720
5.920
29,600
-0.08(-1.33%)
Aug 11, 2022
5.880
6.080
5.847
6.000
40,749
+0.08(+1.35%)
Aug 10, 2022
5.600
5.960
5.440
5.920
52,160
+0.52(+9.63%)
Aug 09, 2022
5.560
5.840
5.400
5.400
25,640
-0.40(-6.90%)
Aug 08, 2022
5.520
5.920
5.357
5.800
73,662
+0.28(+5.07%)
Aug 05, 2022
5.240
5.560
5.240
5.520
21,080
+0.20(+3.76%)
Aug 04, 2022
5.120
5.400
5.120
5.320
42,911
+0.08(+1.53%)
Aug 03, 2022
5.080
5.400
4.960
5.240
38,931
+0.20(+3.97%)
Aug 02, 2022
4.840
5.160
4.840
5.040
12,656
+0.00(+0.00%)
Aug 01, 2022
4.880
5.200
4.832
5.040
34,084
-0.12(-2.33%)
Jul 29, 2022
5.200
5.200
4.928
5.160
25,523
+0.24(+4.88%)
Jul 28, 2022
4.760
5.080
4.760
4.920
44,531
-0.20(-3.91%)
Jul 27, 2022
5.120
5.197
4.920
5.120
12,738
+0.04(+0.79%)
Jul 26, 2022
5.120
5.240
4.880
5.080
11,910
-0.08(-1.55%)
Jul 25, 2022
4.880
5.280
4.680
5.160
62,672
+0.20(+4.03%)
Jul 22, 2022
5.280
5.320
4.920
4.960
46,725
-0.40(-7.46%)
Jul 21, 2022
5.720
5.760
5.240
5.360
44,699
-0.40(-6.94%)
Jul 20, 2022
6.000
6.280
5.560
5.760
69,673
-0.24(-4.00%)
Jul 19, 2022
5.480
6.120
5.480
6.000
66,244
+0.44(+7.91%)
Jul 18, 2022
5.320
5.680
5.320
5.560
68,860
+0.36(+6.92%)
Jul 15, 2022
5.160
5.320
5.120
5.200
33,075
-0.04(-0.76%)
Jul 14, 2022
5.080
5.240
5.040
5.240
24,980
+0.04(+0.77%)
Jul 13, 2022
4.920
5.200
4.899
5.200
17,924
+0.20(+4.00%)
Jul 12, 2022
4.880
5.000
4.760
5.000
22,268
+0.24(+5.04%)
Jul 11, 2022
5.120
5.120
4.720
4.760
32,437
-0.52(-9.85%)
Jul 08, 2022
5.080
5.880
5.040
5.280
95,994
+0.20(+3.94%)
Jul 07, 2022
4.800
5.120
4.680
5.080
35,980
+0.44(+9.48%)
Jul 06, 2022
4.720
4.800
4.520
4.640
24,495
-0.24(-4.92%)
Jul 05, 2022
4.520
4.880
4.520
4.880
23,814
+0.16(+3.39%)
Jul 01, 2022
4.640
4.920
4.560
4.720
38,918
+0.00(+0.00%)
Jun 30, 2022
4.840
5.121
4.680
4.720
54,210
-0.40(-7.81%)
Jun 29, 2022
5.120
5.258
4.960
5.120
43,516
-0.08(-1.54%)
Jun 28, 2022
4.960
5.520
4.920
5.200
64,140
+0.20(+4.00%)
Jun 27, 2022
4.920
5.040
4.797
5.000
34,957
+0.12(+2.46%)
Jun 24, 2022
5.120
5.520
4.840
4.880
173,087
+0.04(+0.83%)
Jun 23, 2022
4.880
4.900
4.560
4.840
69,795
+0.16(+3.42%)
Jun 22, 2022
4.600
5.002
4.600
4.680
56,553
-0.24(-4.88%)
Jun 21, 2022
4.800
5.160
4.800
4.920
92,772
+0.12(+2.50%)
Jun 17, 2022
4.400
5.080
4.400
4.800
193,088
+0.44(+10.09%)
Jun 16, 2022
4.440
4.440
4.200
4.360
30,581
-0.16(-3.54%)
Jun 15, 2022
4.520
4.800
4.400
4.520
53,931
+0.00(+0.00%)
Jun 14, 2022
4.040
4.720
4.040
4.520
149,313
+0.53(+13.34%)
Jun 13, 2022
4.200
4.360
3.968
3.988
94,927
-0.33(-7.69%)
Jun 10, 2022
4.320
4.480
4.240
4.320
85,593
+0.08(+1.89%)
Jun 09, 2022
4.760
4.900
4.240
4.240
125,722
-0.56(-11.67%)
Jun 08, 2022
4.880
5.120
4.800
4.800
124,804
+0.00(+0.00%)
Jun 07, 2022
4.400
4.800
4.240
4.800
83,372
+0.36(+8.11%)
Jun 06, 2022
4.560
4.600
4.400
4.440
87,804
+0.16(+3.74%)
Jun 03, 2022
4.640
4.640
4.280
4.280
101,616
-0.48(-10.08%)
Jun 02, 2022
4.720
5.000
4.640
4.760
79,598
+0.04(+0.85%)
Jun 01, 2022
5.080
5.120
4.600
4.720
85,158
-0.16(-3.28%)
May 31, 2022
4.840
5.320
4.800
4.880
370,329
+0.08(+1.67%)
May 27, 2022
4.480
5.160
4.440
4.800
174,174
+0.28(+6.19%)
May 26, 2022
4.280
4.798
4.240
4.520
281,132
+0.24(+5.61%)
May 25, 2022
4.160
4.480
4.160
4.280
112,495
+0.00(+0.00%)
May 24, 2022
4.600
4.640
4.200
4.280
313,283
-0.64(-13.01%)
May 23, 2022
4.440
4.960
3.960
4.920
604,665
+0.60(+13.89%)
May 20, 2022
5.080
7.360
4.280
4.320
851,572
-1.28(-22.86%)
May 19, 2022
6.400
6.580
5.600
5.600
100,200
-0.54(-8.85%)
May 18, 2022
6.200
7.000
6.000
6.144
109,608
-0.17(-2.63%)
May 17, 2022
6.600
6.600
6.078
6.310
73,755
+0.01(+0.16%)
May 16, 2022
7.000
7.086
6.136
6.300
54,828
-0.61(-8.80%)
May 13, 2022
6.570
7.374
6.570
6.908
64,534
+0.40(+6.18%)
May 12, 2022
5.040
6.762
5.000
6.506
83,714
+0.99(+17.86%)
May 11, 2022
6.600
6.708
5.040
5.520
113,292
-0.88(-13.75%)
May 10, 2022
6.660
6.970
6.400
6.400
117,272
-1.42(-18.18%)
May 09, 2022
7.984
8.338
7.436
7.822
36,372
-0.18(-2.20%)
May 06, 2022
8.536
8.600
7.800
7.998
60,672
-0.60(-7.00%)
May 05, 2022
9.000
9.374
8.500
8.600
52,106
-0.50(-5.52%)
May 04, 2022
8.800
9.392
8.258
9.102
57,878
+0.55(+6.48%)
May 03, 2022
8.300
9.210
8.240
8.548
83,334
+0.08(+0.97%)
May 02, 2022
8.266
8.800
8.000
8.466
64,894
+0.22(+2.69%)
Apr 29, 2022
8.600
9.736
8.244
8.244
93,176
+0.24(+3.05%)
Apr 28, 2022
7.840
8.286
7.600
8.000
72,772
+0.16(+2.04%)
Apr 27, 2022
8.800
8.800
7.800
7.840
62,858
-0.16(-2.00%)
Apr 26, 2022
8.500
8.592
8.000
8.000
99,106
-0.57(-6.65%)
Apr 25, 2022
8.820
8.930
8.300
8.570
76,565
-0.25(-2.83%)
Apr 22, 2022
8.990
9.400
8.800
8.820
59,190
-0.28(-3.08%)
Apr 21, 2022
10.40
10.40
9.100
9.100
69,411
-0.50(-5.23%)
Apr 20, 2022
10.35
10.35
9.600
9.602
53,838
-0.57(-5.57%)
Apr 19, 2022
9.800
10.60
9.620
10.17
44,015
+0.54(+5.59%)
Apr 18, 2022
9.800
10.80
9.600
9.630
97,479
-0.95(-8.98%)
Apr 14, 2022
10.90
10.90
10.30
10.58
36,808
-0.16(-1.45%)
Apr 13, 2022
10.80
10.96
10.60
10.74
40,358
+0.14(+1.28%)
Apr 12, 2022
11.00
11.60
10.59
10.60
71,750
-0.36(-3.28%)
Apr 11, 2022
10.50
11.50
10.50
10.96
57,353
-0.34(-3.01%)
Apr 08, 2022
11.65
12.50
11.26
11.30
44,923
-0.57(-4.77%)
Apr 07, 2022
12.20
12.66
11.36
11.87
89,046
-0.16(-1.31%)
Apr 06, 2022
12.40
12.40
12.00
12.02
39,640
-0.56(-4.47%)
Apr 05, 2022
13.60
13.60
12.50
12.59
48,606
-0.61(-4.65%)
Apr 04, 2022
13.40
13.76
12.88
13.20
58,714
+0.06(+0.43%)
Apr 01, 2022
13.20
13.96
13.00
13.14
58,440
+0.24(+1.89%)
Mar 31, 2022
13.00
13.44
12.20
12.90
123,226
-0.16(-1.23%)
Mar 30, 2022
13.82
14.00
13.00
13.06
101,836
-0.92(-6.58%)
Mar 29, 2022
14.20
14.56
13.83
13.98
62,513
-0.01(-0.09%)
Mar 28, 2022
13.60
14.60
13.47
13.99
62,964
+0.52(+3.88%)
Mar 25, 2022
13.60
14.08
13.18
13.47
90,182
-0.53(-3.79%)
Mar 24, 2022
14.40
14.40
13.62
14.00
80,964
-0.44(-3.05%)
Mar 23, 2022
14.60
15.02
14.00
14.44
128,352
-0.62(-4.13%)
Mar 22, 2022
15.43
15.89
14.80
15.06
138,753
-0.10(-0.67%)
Mar 21, 2022
17.60
18.00
14.04
15.16
346,437
-4.84(-24.18%)
Mar 18, 2022
11.00
20.00
11.00
20.00
554,445
+8.48(+73.55%)
Mar 17, 2022
11.27
12.19
11.10
11.52
117,708
-0.20(-1.67%)
Mar 16, 2022
11.80
11.96
10.62
11.72
154,767
+1.51(+14.83%)
Mar 15, 2022
9.000
11.00
9.000
10.21
147,689
+0.68(+7.18%)
Mar 14, 2022
10.80
11.02
8.800
9.522
215,397
-1.32(-12.16%)
Mar 11, 2022
12.40
13.14
10.84
10.84
212,170
-1.96(-15.33%)
Mar 10, 2022
12.80
13.32
12.40
12.80
67,296
-0.02(-0.14%)
Mar 09, 2022
13.36
13.98
12.60
12.82
83,409
+0.42(+3.39%)
Mar 08, 2022
12.19
13.20
11.67
12.40
108,327
+0.40(+3.33%)
Mar 07, 2022
12.40
12.62
11.80
12.00
90,251
-0.71(-5.59%)
Mar 04, 2022
12.98
13.48
12.42
12.71
63,713
+0.09(+0.71%)
Mar 03, 2022
13.40
13.59
12.60
12.62
83,425
-0.64(-4.84%)
Mar 02, 2022
14.18
14.18
13.06
13.26
63,809
-0.66(-4.73%)
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.