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
Xos Inc
(NQ:
XOS
)
7.450
+0.150 (+2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
0.8311
0.8500
0.7676
0.7676
256,043
-0.03(-4.12%)
Feb 27, 2023
0.8005
0.8500
0.8000
0.8006
191,631
-0.01(-0.77%)
Feb 24, 2023
0.8255
0.8500
0.7905
0.8068
157,453
-0.02(-1.91%)
Feb 23, 2023
0.8000
0.8933
0.8000
0.8225
211,587
+0.02(+2.02%)
Feb 22, 2023
0.8500
0.8929
0.8047
0.8062
313,263
-0.07(-7.70%)
Feb 21, 2023
0.8400
0.9100
0.8400
0.8735
433,544
+0.02(+2.62%)
Feb 17, 2023
0.8800
0.9200
0.8510
0.8512
211,995
-0.02(-2.47%)
Feb 16, 2023
0.8700
0.9289
0.8500
0.8728
277,896
-0.00(-0.27%)
Feb 15, 2023
0.8400
0.8872
0.8355
0.8752
132,769
+0.03(+3.60%)
Feb 14, 2023
0.8300
0.8714
0.8289
0.8448
181,352
-0.03(-3.03%)
Feb 13, 2023
0.8300
0.8987
0.8200
0.8712
230,884
+0.04(+4.98%)
Feb 10, 2023
0.9100
0.9350
0.8250
0.8299
213,330
-0.07(-7.27%)
Feb 09, 2023
0.9100
0.9400
0.8900
0.8950
336,169
-0.03(-2.74%)
Feb 08, 2023
0.9200
0.9300
0.8920
0.9202
141,792
+0.01(+0.68%)
Feb 07, 2023
0.9200
0.9606
0.8800
0.9140
525,836
-0.02(-2.34%)
Feb 06, 2023
0.9700
0.9861
0.9010
0.9359
318,420
-0.05(-5.09%)
Feb 03, 2023
1.010
1.020
0.9800
0.9861
257,574
-0.00(-0.39%)
Feb 02, 2023
1.020
1.050
0.9700
0.9900
486,146
+0.02(+1.73%)
Feb 01, 2023
0.9572
0.9855
0.9400
0.9732
287,225
+0.03(+2.78%)
Jan 31, 2023
0.9550
0.9900
0.9300
0.9469
235,227
+0.01(+0.73%)
Jan 30, 2023
0.9600
1.020
0.9000
0.9400
333,024
-0.02(-1.62%)
Jan 27, 2023
0.8400
1.040
0.8300
0.9555
655,777
+0.11(+12.56%)
Jan 26, 2023
0.8880
0.9073
0.8200
0.8489
399,701
+0.00(+0.57%)
Jan 25, 2023
1.000
1.006
0.7400
0.8441
1,032,647
-0.15(-14.75%)
Jan 24, 2023
1.030
1.040
0.9611
0.9901
556,229
-0.02(-1.97%)
Jan 23, 2023
1.030
1.070
0.9901
1.010
979,646
+0.01(+1.00%)
Jan 20, 2023
1.000
1.040
0.9400
1.000
774,070
+0.01(+1.37%)
Jan 19, 2023
1.000
1.010
0.9500
0.9865
400,268
-0.01(-1.10%)
Jan 18, 2023
1.100
1.110
0.9725
0.9975
641,803
-0.08(-7.21%)
Jan 17, 2023
1.030
1.080
1.000
1.075
629,820
+0.08(+8.33%)
Jan 13, 2023
1.160
1.160
0.9412
0.9923
1,170,274
-0.09(-8.12%)
Jan 12, 2023
1.100
1.190
1.050
1.080
641,454
+0.00(+0.00%)
Jan 11, 2023
1.050
1.080
0.9960
1.080
573,126
+0.06(+5.88%)
Jan 10, 2023
1.090
1.090
0.9692
1.020
1,038,904
+0.07(+7.72%)
Jan 09, 2023
0.8300
1.010
0.8101
0.9469
1,108,205
+0.14(+16.71%)
Jan 06, 2023
0.6900
0.8429
0.6500
0.8113
826,160
+0.14(+20.57%)
Jan 05, 2023
0.5800
0.6955
0.5300
0.6729
710,581
+0.09(+15.62%)
Jan 04, 2023
0.5201
0.5950
0.5001
0.5820
390,282
+0.09(+17.32%)
Jan 03, 2023
0.4433
0.4970
0.4433
0.4961
547,566
+0.05(+12.01%)
Dec 30, 2022
0.4700
0.5000
0.4300
0.4429
892,532
-0.03(-7.07%)
Dec 29, 2022
0.4706
0.4955
0.4524
0.4766
736,634
+0.02(+3.59%)
Dec 28, 2022
0.5000
0.5029
0.4600
0.4601
452,378
-0.04(-7.98%)
Dec 27, 2022
0.5500
0.5585
0.4852
0.5000
597,044
-0.05(-9.24%)
Dec 23, 2022
0.5801
0.6000
0.5500
0.5509
271,907
-0.03(-5.52%)
Dec 22, 2022
0.5800
0.6200
0.5801
0.5831
464,161
-0.03(-4.41%)
Dec 21, 2022
0.6000
0.6200
0.5900
0.6100
216,748
+0.02(+3.21%)
Dec 20, 2022
0.5900
0.6174
0.5800
0.5910
452,045
-0.00(-0.25%)
Dec 19, 2022
0.6351
0.6400
0.5900
0.5925
450,116
-0.03(-4.44%)
Dec 16, 2022
0.6727
0.6841
0.6200
0.6200
1,125,134
-0.06(-8.93%)
Dec 15, 2022
0.6500
0.7000
0.6400
0.6808
350,323
+0.02(+2.72%)
Dec 14, 2022
0.6200
0.7000
0.6150
0.6628
398,945
+0.04(+6.13%)
Dec 13, 2022
0.6500
0.7200
0.6000
0.6245
545,899
-0.01(-1.92%)
Dec 12, 2022
0.6200
0.6776
0.6101
0.6367
297,910
-0.01(-1.44%)
Dec 09, 2022
0.6107
0.6598
0.6107
0.6460
400,942
+0.04(+6.58%)
Dec 08, 2022
0.6068
0.6300
0.6000
0.6061
315,036
-0.01(-1.37%)
Dec 07, 2022
0.6000
0.6298
0.5911
0.6145
404,345
+0.01(+0.89%)
Dec 06, 2022
0.6500
0.6500
0.6000
0.6091
462,131
-0.01(-1.84%)
Dec 05, 2022
0.6150
0.6500
0.5990
0.6205
739,233
+0.01(+2.31%)
Dec 02, 2022
0.6000
0.6627
0.5600
0.6065
844,066
-0.00(-0.41%)
Dec 01, 2022
0.6500
0.6730
0.5827
0.6090
1,056,994
-0.03(-4.84%)
Nov 30, 2022
0.7000
0.7050
0.6302
0.6400
963,427
-0.02(-3.19%)
Nov 29, 2022
0.7520
0.7685
0.6459
0.6611
1,033,911
-0.09(-11.59%)
Nov 28, 2022
0.8000
0.8100
0.7401
0.7478
428,126
-0.06(-7.82%)
Nov 25, 2022
0.8300
0.8499
0.8100
0.8112
109,256
-0.04(-5.26%)
Nov 23, 2022
0.8300
0.8700
0.8250
0.8562
472,635
+0.04(+4.35%)
Nov 22, 2022
0.8100
0.8300
0.7900
0.8205
215,165
+0.01(+1.30%)
Nov 21, 2022
0.8200
0.8500
0.7600
0.8100
662,021
-0.02(-2.67%)
Nov 18, 2022
0.8499
0.8700
0.8100
0.8322
218,360
+0.00(+0.00%)
Nov 17, 2022
0.8400
0.8500
0.8000
0.8322
265,265
+0.00(+0.27%)
Nov 16, 2022
0.9000
0.9299
0.8300
0.8300
919,632
-0.09(-9.99%)
Nov 15, 2022
0.9700
0.9900
0.9221
0.9221
948,188
-0.04(-3.95%)
Nov 14, 2022
1.040
1.096
0.9500
0.9600
864,699
-0.09(-8.57%)
Nov 11, 2022
1.100
1.100
1.020
1.050
595,346
-0.05(-4.55%)
Nov 10, 2022
1.130
1.140
1.030
1.100
408,320
+0.06(+5.77%)
Nov 09, 2022
1.030
1.060
1.010
1.040
129,522
+0.01(+0.97%)
Nov 08, 2022
1.070
1.078
1.010
1.030
153,061
-0.03(-2.83%)
Nov 07, 2022
1.130
1.150
1.040
1.060
189,298
-0.06(-5.36%)
Nov 04, 2022
1.110
1.150
1.090
1.120
169,683
+0.02(+1.82%)
Nov 03, 2022
1.080
1.142
1.070
1.100
102,310
-0.01(-0.90%)
Nov 02, 2022
1.180
1.190
1.110
1.110
221,976
-0.04(-3.48%)
Nov 01, 2022
1.140
1.180
1.115
1.150
437,290
+0.02(+1.77%)
Oct 31, 2022
1.080
1.160
1.050
1.130
267,575
+0.05(+4.63%)
Oct 28, 2022
1.010
1.100
1.010
1.080
204,143
+0.06(+5.88%)
Oct 27, 2022
1.110
1.110
1.010
1.020
257,957
-0.07(-6.42%)
Oct 26, 2022
1.060
1.110
1.040
1.090
211,170
+0.04(+3.81%)
Oct 25, 2022
0.9400
1.050
0.9400
1.050
494,158
+0.11(+11.86%)
Oct 24, 2022
0.9300
0.9500
0.9000
0.9387
259,871
+0.04(+4.30%)
Oct 21, 2022
0.9800
0.9800
0.8575
0.9000
741,916
-0.07(-7.22%)
Oct 20, 2022
0.9900
1.020
0.9655
0.9700
298,042
+0.00(+0.47%)
Oct 19, 2022
1.020
1.030
0.9431
0.9655
755,444
-0.06(-6.26%)
Oct 18, 2022
1.130
1.130
1.020
1.030
207,677
-0.03(-2.83%)
Oct 17, 2022
1.100
1.140
1.050
1.060
191,931
+0.00(+0.00%)
Oct 14, 2022
1.070
1.100
1.030
1.060
291,688
+0.03(+2.91%)
Oct 13, 2022
1.050
1.077
1.000
1.030
354,473
-0.02(-1.90%)
Oct 12, 2022
1.130
1.130
1.040
1.050
237,784
-0.05(-4.55%)
Oct 11, 2022
1.060
1.110
1.020
1.100
289,999
+0.01(+0.92%)
Oct 10, 2022
1.100
1.110
1.050
1.090
283,750
-0.04(-3.54%)
Oct 07, 2022
1.110
1.130
1.100
1.130
289,022
+0.00(+0.00%)
Oct 06, 2022
1.110
1.190
1.110
1.130
194,292
-0.02(-1.74%)
Oct 05, 2022
1.140
1.200
1.090
1.150
378,847
-0.01(-0.86%)
Oct 04, 2022
1.130
1.200
1.130
1.160
467,825
+0.03(+2.65%)
Oct 03, 2022
1.150
1.159
1.020
1.130
2,282,805
-0.07(-5.83%)
Sep 30, 2022
1.270
1.319
1.200
1.200
286,145
-0.07(-5.51%)
Sep 29, 2022
1.300
1.310
1.233
1.270
339,645
-0.06(-4.51%)
Sep 28, 2022
1.330
1.360
1.270
1.330
254,551
+0.05(+3.91%)
Sep 27, 2022
1.320
1.360
1.270
1.280
192,870
-0.02(-1.54%)
Sep 26, 2022
1.350
1.440
1.290
1.300
218,049
-0.06(-4.41%)
Sep 23, 2022
1.290
1.370
1.250
1.360
322,294
+0.07(+5.43%)
Sep 22, 2022
1.350
1.390
1.270
1.290
250,925
-0.05(-3.73%)
Sep 21, 2022
1.370
1.400
1.306
1.340
109,983
-0.02(-1.47%)
Sep 20, 2022
1.440
1.450
1.350
1.360
434,878
-0.06(-4.23%)
Sep 19, 2022
1.460
1.490
1.410
1.420
231,149
-0.01(-0.70%)
Sep 16, 2022
1.470
1.480
1.420
1.430
289,548
-0.06(-4.03%)
Sep 15, 2022
1.530
1.580
1.480
1.490
319,707
-0.04(-2.61%)
Sep 14, 2022
1.520
1.560
1.500
1.530
138,139
+0.02(+1.32%)
Sep 13, 2022
1.530
1.575
1.500
1.510
271,199
-0.11(-6.79%)
Sep 12, 2022
1.610
1.655
1.570
1.620
141,812
+0.03(+1.89%)
Sep 09, 2022
1.570
1.650
1.560
1.590
227,883
+0.04(+2.58%)
Sep 08, 2022
1.470
1.570
1.470
1.550
224,201
+0.06(+4.03%)
Sep 07, 2022
1.450
1.490
1.450
1.490
181,417
+0.04(+2.76%)
Sep 06, 2022
1.440
1.490
1.410
1.450
244,057
+0.03(+2.11%)
Sep 02, 2022
1.480
1.500
1.420
1.420
191,768
-0.05(-3.40%)
Sep 01, 2022
1.520
1.530
1.440
1.470
445,800
-0.05(-3.29%)
Aug 31, 2022
1.590
1.600
1.505
1.520
269,479
-0.06(-3.80%)
Aug 30, 2022
1.620
1.650
1.540
1.580
312,722
-0.03(-1.86%)
Aug 29, 2022
1.670
1.680
1.610
1.610
245,726
-0.08(-4.73%)
Aug 26, 2022
1.770
1.790
1.670
1.690
273,340
-0.10(-5.59%)
Aug 25, 2022
1.790
1.801
1.730
1.790
272,196
+0.02(+1.13%)
Aug 24, 2022
1.680
1.780
1.660
1.770
275,437
+0.10(+5.99%)
Aug 23, 2022
1.640
1.749
1.631
1.670
190,289
+0.02(+1.21%)
Aug 22, 2022
1.700
1.720
1.630
1.650
661,477
-0.06(-3.51%)
Aug 19, 2022
1.770
1.770
1.700
1.710
451,254
-0.09(-5.00%)
Aug 18, 2022
1.810
1.880
1.785
1.800
227,399
-0.03(-1.64%)
Aug 17, 2022
1.910
1.930
1.800
1.830
573,018
-0.13(-6.63%)
Aug 16, 2022
2.000
2.020
1.910
1.960
308,270
-0.05(-2.49%)
Aug 15, 2022
1.900
2.015
1.860
2.010
869,129
+0.08(+4.15%)
Aug 12, 2022
2.050
2.050
1.900
1.930
446,896
-0.07(-3.50%)
Aug 11, 2022
2.130
2.140
1.900
2.000
720,326
-0.08(-3.85%)
Aug 10, 2022
2.010
2.100
1.980
2.080
616,411
+0.15(+7.77%)
Aug 09, 2022
2.000
2.024
1.875
1.930
435,091
-0.09(-4.46%)
Aug 08, 2022
2.020
2.093
1.980
2.020
503,015
+0.10(+5.21%)
Aug 05, 2022
1.900
1.930
1.810
1.920
826,982
+0.04(+2.13%)
Aug 04, 2022
1.880
2.035
1.840
1.880
665,090
+0.07(+3.87%)
Aug 03, 2022
1.840
1.867
1.770
1.810
489,008
-0.01(-0.55%)
Aug 02, 2022
1.750
1.870
1.750
1.820
531,118
+0.05(+2.82%)
Aug 01, 2022
1.770
1.800
1.740
1.770
357,820
-0.02(-1.12%)
Jul 29, 2022
1.850
1.850
1.750
1.790
382,315
-0.05(-2.72%)
Jul 28, 2022
1.830
1.870
1.780
1.840
272,894
+0.06(+3.37%)
Jul 27, 2022
1.760
1.795
1.720
1.780
260,987
+0.07(+4.09%)
Jul 26, 2022
1.790
1.790
1.700
1.710
189,885
-0.06(-3.39%)
Jul 25, 2022
1.740
1.770
1.700
1.770
312,599
+0.05(+2.91%)
Jul 22, 2022
1.880
1.880
1.700
1.720
335,838
-0.14(-7.53%)
Jul 21, 2022
1.890
1.890
1.780
1.860
494,964
-0.02(-1.06%)
Jul 20, 2022
1.910
1.940
1.850
1.880
274,798
-0.03(-1.57%)
Jul 19, 2022
1.890
1.980
1.880
1.910
422,745
+0.03(+1.60%)
Jul 18, 2022
1.840
1.920
1.830
1.880
325,668
+0.05(+2.73%)
Jul 15, 2022
1.830
1.830
1.710
1.830
459,166
+0.05(+2.81%)
Jul 14, 2022
1.800
1.820
1.720
1.780
591,957
-0.04(-2.20%)
Jul 13, 2022
1.980
1.980
1.810
1.820
868,832
-0.17(-8.54%)
Jul 12, 2022
2.100
2.120
1.980
1.990
306,609
-0.01(-0.25%)
Jul 11, 2022
2.210
2.210
1.970
1.995
272,572
-0.21(-9.73%)
Jul 08, 2022
2.270
2.330
2.165
2.210
464,004
-0.07(-3.07%)
Jul 07, 2022
2.040
2.300
2.020
2.280
659,781
+0.24(+11.76%)
Jul 06, 2022
2.080
2.150
1.930
2.040
871,172
+0.04(+2.00%)
Jul 05, 2022
1.810
2.030
1.700
2.000
696,384
+0.20(+11.11%)
Jul 01, 2022
1.810
1.890
1.750
1.800
305,133
-0.04(-2.17%)
Jun 30, 2022
1.880
1.880
1.730
1.840
491,806
+0.00(+0.00%)
Jun 29, 2022
2.040
2.040
1.800
1.840
800,931
-0.13(-6.60%)
Jun 28, 2022
2.100
2.150
1.960
1.970
723,120
-0.07(-3.43%)
Jun 27, 2022
2.220
2.240
2.025
2.040
934,964
-0.11(-5.12%)
Jun 24, 2022
2.260
2.460
2.020
2.150
6,574,840
-0.07(-3.15%)
Jun 23, 2022
2.150
2.240
2.060
2.220
722,597
+0.07(+3.26%)
Jun 22, 2022
2.300
2.360
2.150
2.150
486,282
-0.16(-6.93%)
Jun 21, 2022
2.530
2.590
2.310
2.310
577,035
-0.21(-8.33%)
Jun 17, 2022
2.500
2.560
2.460
2.520
1,168,954
+0.02(+0.80%)
Jun 16, 2022
2.520
2.550
2.400
2.500
485,749
-0.05(-1.96%)
Jun 15, 2022
2.590
2.660
2.500
2.550
489,784
+0.05(+2.00%)
Jun 14, 2022
2.490
2.600
2.410
2.500
426,050
+0.03(+1.21%)
Jun 13, 2022
2.520
2.620
2.470
2.470
320,342
-0.11(-4.26%)
Jun 10, 2022
2.570
2.620
2.510
2.580
184,571
-0.02(-0.77%)
Jun 09, 2022
2.810
2.810
2.600
2.600
322,479
-0.21(-7.47%)
Jun 08, 2022
2.710
2.900
2.688
2.810
229,910
+0.09(+3.31%)
Jun 07, 2022
2.840
2.850
2.590
2.720
464,759
-0.16(-5.56%)
Jun 06, 2022
3.110
3.230
2.860
2.880
622,397
-0.21(-6.80%)
Jun 03, 2022
3.160
3.250
3.010
3.090
396,177
-0.04(-1.28%)
Jun 02, 2022
2.970
3.230
2.930
3.130
436,668
+0.16(+5.39%)
Jun 01, 2022
2.960
3.030
2.890
2.970
301,068
+0.00(+0.00%)
May 31, 2022
2.850
3.040
2.835
2.970
363,984
+0.12(+4.21%)
May 27, 2022
2.640
2.900
2.640
2.850
346,819
+0.26(+10.04%)
May 26, 2022
2.550
2.660
2.550
2.590
273,788
+0.04(+1.57%)
May 25, 2022
2.560
2.620
2.480
2.550
244,418
-0.02(-0.78%)
May 24, 2022
2.650
2.650
2.500
2.570
259,540
-0.08(-3.02%)
May 23, 2022
2.630
2.680
2.550
2.650
276,667
+0.06(+2.32%)
May 20, 2022
2.620
2.640
2.460
2.590
354,611
-0.02(-0.77%)
May 19, 2022
2.620
2.709
2.550
2.610
341,938
-0.02(-0.76%)
May 18, 2022
2.690
2.740
2.580
2.630
326,974
-0.06(-2.23%)
May 17, 2022
2.470
2.750
2.470
2.690
436,567
+0.25(+10.25%)
May 16, 2022
2.400
2.540
2.380
2.440
599,841
+0.04(+1.67%)
May 13, 2022
2.520
2.560
2.260
2.400
634,326
+0.06(+2.56%)
May 12, 2022
2.270
2.450
2.140
2.340
739,116
+0.02(+0.86%)
May 11, 2022
2.300
2.420
2.250
2.320
317,118
+0.06(+2.65%)
May 10, 2022
2.520
2.578
2.250
2.260
606,343
-0.25(-9.96%)
May 09, 2022
2.620
2.620
2.470
2.510
287,288
-0.12(-4.56%)
May 06, 2022
2.620
2.650
2.380
2.630
480,095
-0.10(-3.66%)
May 05, 2022
2.890
2.890
2.670
2.730
439,490
-0.19(-6.51%)
May 04, 2022
2.870
2.940
2.700
2.920
457,089
+0.08(+2.82%)
May 03, 2022
2.900
3.010
2.800
2.840
262,223
-0.06(-2.07%)
May 02, 2022
3.040
3.040
2.810
2.900
336,102
-0.11(-3.65%)
Apr 29, 2022
3.040
3.150
2.980
3.010
280,194
-0.09(-2.90%)
Apr 28, 2022
2.950
3.120
2.850
3.100
275,570
+0.19(+6.53%)
Apr 27, 2022
2.910
2.990
2.875
2.910
260,050
-0.01(-0.34%)
Apr 26, 2022
3.100
3.100
2.900
2.920
303,529
-0.18(-5.81%)
Apr 25, 2022
2.780
3.110
2.780
3.100
392,279
+0.23(+8.01%)
Apr 22, 2022
2.840
2.990
2.780
2.870
223,020
+0.01(+0.35%)
Apr 21, 2022
2.990
3.130
2.830
2.860
376,789
-0.09(-3.05%)
Apr 20, 2022
2.990
3.050
2.910
2.950
267,750
-0.02(-0.67%)
Apr 19, 2022
2.860
3.070
2.810
2.970
315,110
+0.10(+3.48%)
Apr 18, 2022
3.010
3.050
2.820
2.870
497,695
-0.14(-4.65%)
Apr 14, 2022
2.860
3.040
2.800
3.010
436,787
+0.12(+4.15%)
Apr 13, 2022
2.750
2.940
2.728
2.890
248,442
+0.13(+4.71%)
Apr 12, 2022
2.770
2.850
2.700
2.760
278,446
+0.06(+2.22%)
Apr 11, 2022
2.620
2.720
2.560
2.700
194,620
+0.08(+3.05%)
Apr 08, 2022
2.710
2.730
2.610
2.620
221,785
-0.09(-3.32%)
Apr 07, 2022
2.830
2.859
2.640
2.710
352,324
-0.11(-3.90%)
Apr 06, 2022
2.930
3.010
2.800
2.820
278,109
-0.18(-6.00%)
Apr 05, 2022
3.100
3.125
2.870
3.000
405,599
-0.07(-2.28%)
Apr 04, 2022
3.260
3.280
3.050
3.070
364,763
-0.16(-4.95%)
Apr 01, 2022
3.050
3.240
3.030
3.230
342,363
+0.24(+8.03%)
Mar 31, 2022
3.320
3.340
2.980
2.990
475,853
-0.34(-10.21%)
Mar 30, 2022
3.200
3.530
3.160
3.330
737,216
+0.16(+5.05%)
Mar 29, 2022
3.430
3.450
3.050
3.170
532,426
+0.09(+2.92%)
Mar 28, 2022
3.150
3.199
2.990
3.080
322,951
-0.12(-3.75%)
Mar 25, 2022
3.250
3.250
3.120
3.200
165,779
-0.05(-1.54%)
Mar 24, 2022
3.270
3.310
3.040
3.250
199,324
-0.02(-0.61%)
Mar 23, 2022
3.460
3.480
3.220
3.270
526,194
-0.19(-5.49%)
Mar 22, 2022
3.150
3.545
3.150
3.460
785,742
+0.32(+10.19%)
Mar 21, 2022
2.950
3.170
2.950
3.140
502,477
+0.19(+6.44%)
Mar 18, 2022
2.920
3.080
2.860
2.950
742,632
+0.00(+0.00%)
Mar 17, 2022
2.600
2.970
2.570
2.950
627,885
+0.30(+11.32%)
Mar 16, 2022
2.530
2.680
2.460
2.650
441,029
+0.17(+6.85%)
Mar 15, 2022
2.340
2.490
2.290
2.480
326,433
+0.15(+6.44%)
Mar 14, 2022
2.460
2.480
2.320
2.330
277,187
-0.11(-4.51%)
Mar 11, 2022
2.600
2.670
2.410
2.440
208,879
-0.15(-5.79%)
Mar 10, 2022
2.600
2.600
2.460
2.590
188,346
-0.05(-1.89%)
Mar 09, 2022
2.610
2.731
2.535
2.640
414,935
+0.08(+3.13%)
Mar 08, 2022
2.250
2.640
2.175
2.560
632,542
+0.41(+19.07%)
Mar 07, 2022
2.230
2.340
2.110
2.150
408,880
-0.05(-2.27%)
Mar 04, 2022
2.300
2.330
2.170
2.200
271,828
-0.10(-4.35%)
Mar 03, 2022
2.410
2.450
2.280
2.300
170,132
-0.10(-4.17%)
Mar 02, 2022
2.360
2.410
2.300
2.400
184,607
+0.06(+2.56%)
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.