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
Mediaalpha Inc Cl A
(NY:
MAX
)
17.64
-0.17 (-0.95%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 28, 2024
20.19
21.07
20.01
20.37
724,219
+0.37(+1.85%)
Mar 27, 2024
19.96
20.22
19.82
20.00
224,200
+0.14(+0.70%)
Mar 26, 2024
20.21
20.34
19.77
19.86
195,964
-0.24(-1.19%)
Mar 25, 2024
20.02
20.25
19.83
20.10
254,611
+0.00(+0.00%)
Mar 22, 2024
20.41
20.48
20.01
20.10
207,900
-0.21(-1.03%)
Mar 21, 2024
20.12
20.46
19.96
20.31
218,494
+0.20(+0.99%)
Mar 20, 2024
19.02
20.13
19.02
20.11
248,272
+0.77(+3.98%)
Mar 19, 2024
19.06
19.57
18.77
19.34
286,313
+0.28(+1.47%)
Mar 18, 2024
19.83
19.92
18.75
19.06
295,612
-0.77(-3.88%)
Mar 15, 2024
19.53
20.26
19.21
19.83
440,312
+0.16(+0.81%)
Mar 14, 2024
19.68
19.95
19.46
19.67
437,801
-0.03(-0.15%)
Mar 13, 2024
19.63
19.96
19.24
19.70
300,456
-0.05(-0.25%)
Mar 12, 2024
19.55
20.23
19.48
19.75
385,497
+0.28(+1.44%)
Mar 11, 2024
19.47
19.73
19.11
19.47
333,044
+0.02(+0.10%)
Mar 08, 2024
19.49
20.07
18.91
19.45
1,066,265
-2.30(-10.57%)
Mar 07, 2024
21.43
22.81
21.24
21.75
297,879
+0.44(+2.06%)
Mar 06, 2024
21.47
21.66
20.95
21.31
138,648
-0.06(-0.28%)
Mar 05, 2024
21.16
21.75
21.14
21.37
178,327
-0.04(-0.19%)
Mar 04, 2024
21.60
21.78
21.18
21.41
232,783
-0.14(-0.65%)
Mar 01, 2024
20.88
21.85
20.71
21.55
310,797
+0.80(+3.86%)
Feb 29, 2024
20.76
21.00
20.16
20.75
360,968
-0.04(-0.19%)
Feb 28, 2024
21.27
21.56
20.77
20.79
241,492
-0.67(-3.12%)
Feb 27, 2024
21.84
21.91
20.84
21.46
406,868
-0.09(-0.42%)
Feb 26, 2024
21.92
22.38
19.97
21.55
595,447
+1.53(+7.64%)
Feb 23, 2024
19.95
20.25
19.34
20.02
448,933
+0.07(+0.35%)
Feb 22, 2024
18.95
20.05
18.05
19.95
914,171
+0.24(+1.22%)
Feb 21, 2024
17.10
20.01
17.05
19.71
1,348,615
+3.91(+24.75%)
Feb 20, 2024
15.77
16.12
15.70
15.80
259,397
-0.32(-1.99%)
Feb 16, 2024
15.74
16.42
15.45
16.12
201,081
+0.18(+1.13%)
Feb 15, 2024
15.43
16.05
15.23
15.94
217,193
+0.65(+4.25%)
Feb 14, 2024
14.61
15.36
14.61
15.29
350,413
+0.78(+5.38%)
Feb 13, 2024
14.15
14.65
14.04
14.51
229,989
-0.05(-0.34%)
Feb 12, 2024
14.26
14.61
14.12
14.56
269,859
+0.36(+2.54%)
Feb 09, 2024
13.89
14.40
13.89
14.20
153,189
+0.45(+3.27%)
Feb 08, 2024
12.75
13.84
12.75
13.75
232,796
+1.11(+8.78%)
Feb 07, 2024
12.79
13.16
12.55
12.64
137,929
-0.11(-0.86%)
Feb 06, 2024
12.15
12.82
12.15
12.75
184,381
+0.49(+4.00%)
Feb 05, 2024
12.52
12.59
12.22
12.26
58,349
-0.41(-3.24%)
Feb 02, 2024
12.80
12.94
12.49
12.67
117,751
-0.26(-2.01%)
Feb 01, 2024
12.87
13.31
12.87
12.93
123,382
+0.18(+1.41%)
Jan 31, 2024
12.59
13.01
12.44
12.75
109,275
+0.07(+0.55%)
Jan 30, 2024
12.94
12.94
12.41
12.68
81,379
-0.38(-2.91%)
Jan 29, 2024
12.78
13.32
12.61
13.06
138,510
+0.29(+2.27%)
Jan 26, 2024
12.87
13.16
12.75
12.77
104,358
+0.03(+0.24%)
Jan 25, 2024
12.93
13.25
12.59
12.74
134,164
+0.00(+0.00%)
Jan 24, 2024
12.20
12.95
11.92
12.74
222,104
+0.74(+6.17%)
Jan 23, 2024
11.39
12.15
11.07
12.00
147,110
+0.70(+6.19%)
Jan 22, 2024
11.02
11.50
10.86
11.30
155,435
+0.45(+4.15%)
Jan 19, 2024
11.01
11.03
10.72
10.85
68,026
-0.10(-0.91%)
Jan 18, 2024
10.95
11.09
10.77
10.95
96,960
+0.00(+0.00%)
Jan 17, 2024
10.60
11.05
10.60
10.95
111,602
+0.26(+2.43%)
Jan 16, 2024
10.34
10.69
10.26
10.69
181,026
+0.24(+2.30%)
Jan 12, 2024
10.94
10.94
10.37
10.45
112,499
-0.30(-2.79%)
Jan 11, 2024
10.93
11.04
10.41
10.75
117,398
-0.25(-2.27%)
Jan 10, 2024
11.18
11.32
10.58
11.00
231,020
+0.14(+1.29%)
Jan 09, 2024
10.96
11.15
10.52
10.86
122,493
-0.27(-2.43%)
Jan 08, 2024
11.13
11.36
10.89
11.13
169,180
-0.06(-0.54%)
Jan 05, 2024
10.89
11.53
10.89
11.19
145,698
+0.18(+1.63%)
Jan 04, 2024
10.94
11.08
10.81
11.01
101,063
+0.16(+1.47%)
Jan 03, 2024
10.98
11.12
10.74
10.85
73,910
-0.17(-1.54%)
Jan 02, 2024
10.99
11.35
10.93
11.02
98,904
-0.13(-1.17%)
Dec 29, 2023
11.66
11.69
11.11
11.15
53,915
-0.46(-3.96%)
Dec 28, 2023
11.73
11.85
11.50
11.61
82,771
-0.19(-1.61%)
Dec 27, 2023
11.63
11.81
11.53
11.80
72,869
+0.25(+2.16%)
Dec 26, 2023
11.38
11.57
11.23
11.55
65,125
+0.11(+0.96%)
Dec 22, 2023
11.73
11.75
11.41
11.44
85,351
-0.19(-1.63%)
Dec 21, 2023
11.09
11.65
10.92
11.63
99,538
+0.55(+4.96%)
Dec 20, 2023
11.43
11.65
11.05
11.08
116,147
-0.29(-2.55%)
Dec 19, 2023
10.78
11.44
10.60
11.37
150,826
+0.70(+6.56%)
Dec 18, 2023
11.12
11.20
10.63
10.67
133,827
-0.30(-2.73%)
Dec 15, 2023
10.85
11.04
10.57
10.97
342,949
+0.27(+2.52%)
Dec 14, 2023
10.76
11.02
10.45
10.70
188,920
+0.23(+2.20%)
Dec 13, 2023
10.83
10.86
10.26
10.47
312,344
-0.40(-3.68%)
Dec 12, 2023
11.02
11.03
10.66
10.87
127,369
-0.18(-1.63%)
Dec 11, 2023
10.87
11.24
10.80
11.05
283,567
+0.16(+1.47%)
Dec 08, 2023
10.57
11.04
10.57
10.89
207,673
+0.25(+2.35%)
Dec 07, 2023
10.48
10.66
9.960
10.64
258,545
+0.28(+2.70%)
Dec 06, 2023
10.47
10.53
10.22
10.36
131,195
-0.08(-0.77%)
Dec 05, 2023
10.38
10.62
10.23
10.44
106,698
-0.06(-0.57%)
Dec 04, 2023
10.30
10.65
10.22
10.50
134,536
+0.21(+2.04%)
Dec 01, 2023
10.13
10.30
9.880
10.29
256,032
+0.17(+1.68%)
Nov 30, 2023
9.930
10.30
9.760
10.12
225,213
+0.41(+4.22%)
Nov 29, 2023
10.15
10.35
9.690
9.710
354,028
-0.29(-2.90%)
Nov 28, 2023
9.870
10.11
9.850
10.00
107,637
+0.00(+0.00%)
Nov 27, 2023
9.770
10.12
9.726
10.00
114,335
+0.18(+1.83%)
Nov 24, 2023
9.500
9.850
9.500
9.820
39,387
+0.24(+2.51%)
Nov 22, 2023
9.490
9.720
9.380
9.580
89,014
+0.21(+2.24%)
Nov 21, 2023
9.310
9.470
9.245
9.370
110,274
-0.05(-0.53%)
Nov 20, 2023
9.300
9.580
9.190
9.420
143,262
-0.09(-0.95%)
Nov 17, 2023
9.500
9.675
9.260
9.510
168,752
+0.10(+1.06%)
Nov 16, 2023
9.640
9.640
9.130
9.410
96,845
-0.15(-1.57%)
Nov 15, 2023
9.870
10.02
9.450
9.560
264,398
-0.37(-3.73%)
Nov 14, 2023
9.370
10.17
9.342
9.930
284,436
+0.92(+10.21%)
Nov 13, 2023
9.240
9.440
8.900
9.010
110,739
-0.18(-1.96%)
Nov 10, 2023
9.510
9.510
8.900
9.190
273,379
-0.11(-1.18%)
Nov 09, 2023
9.520
9.730
9.280
9.300
152,419
-0.34(-3.53%)
Nov 08, 2023
9.490
9.650
9.095
9.640
174,101
+0.18(+1.90%)
Nov 07, 2023
8.630
9.480
8.552
9.460
139,373
+0.80(+9.24%)
Nov 06, 2023
9.650
9.650
8.560
8.660
494,590
-1.11(-11.36%)
Nov 03, 2023
9.840
10.15
9.250
9.770
268,990
-0.04(-0.41%)
Nov 02, 2023
9.630
10.58
9.550
9.810
340,396
-0.54(-5.22%)
Nov 01, 2023
10.35
10.48
9.900
10.35
451,800
+0.07(+0.68%)
Oct 31, 2023
9.570
10.55
9.545
10.28
243,661
+0.83(+8.78%)
Oct 30, 2023
9.030
9.720
8.976
9.450
166,142
+0.55(+6.18%)
Oct 27, 2023
9.430
9.495
8.870
8.900
109,445
-0.64(-6.71%)
Oct 26, 2023
9.590
9.860
9.440
9.540
112,508
-0.06(-0.63%)
Oct 25, 2023
9.420
9.760
9.320
9.600
115,297
+0.12(+1.27%)
Oct 24, 2023
9.530
9.900
9.295
9.480
85,593
-0.05(-0.52%)
Oct 23, 2023
9.580
9.740
9.470
9.530
79,887
-0.19(-1.95%)
Oct 20, 2023
9.640
9.880
9.560
9.720
124,944
+0.04(+0.41%)
Oct 19, 2023
9.730
9.980
9.590
9.680
100,880
-0.12(-1.22%)
Oct 18, 2023
10.24
10.24
9.500
9.800
164,347
-0.55(-5.31%)
Oct 17, 2023
10.20
10.64
10.20
10.35
247,669
+0.01(+0.10%)
Oct 16, 2023
9.600
10.39
9.560
10.34
273,684
+0.91(+9.65%)
Oct 13, 2023
8.850
9.540
8.850
9.430
240,426
+0.72(+8.27%)
Oct 12, 2023
8.750
8.760
8.510
8.710
169,387
-0.06(-0.68%)
Oct 11, 2023
9.010
9.190
8.710
8.770
115,079
-0.17(-1.90%)
Oct 10, 2023
9.070
9.330
8.930
8.940
260,051
-0.06(-0.67%)
Oct 09, 2023
8.740
9.110
8.470
9.000
228,198
+0.24(+2.74%)
Oct 06, 2023
7.920
8.875
7.920
8.760
142,643
+0.73(+9.09%)
Oct 05, 2023
8.170
8.410
7.860
8.030
94,842
-0.20(-2.43%)
Oct 04, 2023
7.950
8.250
7.815
8.230
69,620
+0.28(+3.52%)
Oct 03, 2023
7.900
8.051
7.815
7.950
93,660
+0.00(+0.00%)
Oct 02, 2023
8.260
8.260
7.830
7.950
126,889
-0.31(-3.75%)
Sep 29, 2023
8.390
8.550
8.156
8.260
116,709
-0.07(-0.84%)
Sep 28, 2023
8.330
8.430
8.090
8.330
112,632
+0.00(+0.00%)
Sep 27, 2023
8.290
8.642
8.230
8.330
84,079
+0.08(+0.97%)
Sep 26, 2023
8.180
8.540
8.180
8.250
68,351
+0.02(+0.24%)
Sep 25, 2023
8.150
8.240
8.100
8.230
72,130
+0.11(+1.35%)
Sep 22, 2023
8.050
8.290
7.830
8.120
98,328
+0.07(+0.87%)
Sep 21, 2023
7.770
8.100
7.770
8.050
117,231
+0.01(+0.12%)
Sep 20, 2023
7.890
8.310
7.696
8.040
151,209
+0.22(+2.81%)
Sep 19, 2023
7.880
7.960
7.620
7.820
249,064
-0.08(-1.01%)
Sep 18, 2023
7.980
8.010
7.640
7.900
174,796
-0.07(-0.88%)
Sep 15, 2023
8.340
8.410
7.800
7.970
226,276
-0.37(-4.44%)
Sep 14, 2023
8.020
8.370
8.020
8.340
174,947
+0.19(+2.33%)
Sep 13, 2023
7.890
8.180
7.730
8.150
158,126
+0.27(+3.43%)
Sep 12, 2023
7.920
7.990
7.700
7.880
112,968
-0.11(-1.38%)
Sep 11, 2023
7.870
8.040
7.740
7.990
95,965
+0.22(+2.83%)
Sep 08, 2023
8.080
8.170
7.710
7.770
107,028
-0.33(-4.07%)
Sep 07, 2023
8.160
8.160
7.942
8.100
162,271
-0.21(-2.53%)
Sep 06, 2023
8.490
8.490
8.270
8.310
85,634
-0.14(-1.66%)
Sep 05, 2023
8.370
8.520
8.201
8.450
85,526
+0.03(+0.36%)
Sep 01, 2023
8.450
8.520
8.310
8.420
78,116
+0.03(+0.36%)
Aug 31, 2023
8.590
8.780
8.350
8.390
156,326
-0.24(-2.78%)
Aug 30, 2023
8.560
8.690
8.395
8.630
70,178
-0.03(-0.35%)
Aug 29, 2023
8.590
8.750
8.430
8.660
131,869
+0.07(+0.81%)
Aug 28, 2023
8.480
8.650
8.430
8.590
117,626
+0.13(+1.54%)
Aug 25, 2023
8.440
8.500
8.200
8.460
69,140
+0.04(+0.48%)
Aug 24, 2023
8.610
8.610
8.350
8.420
77,093
-0.21(-2.43%)
Aug 23, 2023
8.450
8.650
8.420
8.630
117,998
+0.17(+2.01%)
Aug 22, 2023
8.400
8.530
8.250
8.460
139,235
+0.09(+1.08%)
Aug 21, 2023
8.460
8.630
8.260
8.370
156,166
-0.18(-2.11%)
Aug 18, 2023
8.790
9.130
8.510
8.550
219,086
-0.44(-4.89%)
Aug 17, 2023
9.010
9.185
8.780
8.990
245,679
-0.04(-0.44%)
Aug 16, 2023
9.000
9.560
8.975
9.030
191,832
+0.26(+2.96%)
Aug 15, 2023
8.910
9.340
8.630
8.770
125,264
-0.06(-0.68%)
Aug 14, 2023
8.780
8.900
8.580
8.830
83,805
+0.00(+0.00%)
Aug 11, 2023
8.660
9.250
8.580
8.830
157,474
+0.16(+1.85%)
Aug 10, 2023
8.480
8.900
8.480
8.670
139,549
+0.18(+2.12%)
Aug 09, 2023
9.000
9.000
8.430
8.490
152,725
-0.51(-5.67%)
Aug 08, 2023
8.960
9.172
8.700
9.000
147,586
-0.10(-1.10%)
Aug 07, 2023
9.030
9.330
8.700
9.100
192,525
+0.13(+1.45%)
Aug 04, 2023
8.850
9.280
8.630
8.970
347,472
-0.44(-4.68%)
Aug 03, 2023
8.890
10.68
8.835
9.410
313,032
+0.51(+5.73%)
Aug 02, 2023
9.480
9.595
8.800
8.900
445,166
-0.80(-8.25%)
Aug 01, 2023
10.11
10.16
9.640
9.700
127,842
-0.44(-4.34%)
Jul 31, 2023
10.02
10.43
9.980
10.14
222,146
+0.17(+1.71%)
Jul 28, 2023
9.920
10.25
9.860
9.970
109,738
+0.19(+1.94%)
Jul 27, 2023
10.27
10.27
9.690
9.780
160,059
-0.42(-4.12%)
Jul 26, 2023
9.780
10.25
9.780
10.20
111,218
+0.31(+3.13%)
Jul 25, 2023
9.910
10.11
9.795
9.890
111,541
-0.04(-0.40%)
Jul 24, 2023
9.770
10.01
9.450
9.930
138,465
+0.16(+1.64%)
Jul 21, 2023
9.640
9.940
9.570
9.770
142,907
+0.30(+3.17%)
Jul 20, 2023
9.650
9.780
9.310
9.470
179,118
-0.22(-2.27%)
Jul 19, 2023
9.830
10.17
9.570
9.690
194,872
-0.07(-0.72%)
Jul 18, 2023
9.630
10.04
9.600
9.760
162,587
+0.18(+1.88%)
Jul 17, 2023
9.670
10.03
9.460
9.580
234,403
-0.19(-1.94%)
Jul 14, 2023
10.20
10.36
9.290
9.770
296,382
-0.25(-2.50%)
Jul 13, 2023
10.70
10.81
9.650
10.02
337,411
-0.91(-8.33%)
Jul 12, 2023
11.25
11.40
10.76
10.93
221,070
-0.08(-0.73%)
Jul 11, 2023
9.920
11.02
9.820
11.01
321,084
+1.14(+11.55%)
Jul 10, 2023
9.600
9.950
9.540
9.870
173,423
+0.23(+2.39%)
Jul 07, 2023
9.520
9.820
9.510
9.640
291,564
+0.15(+1.58%)
Jul 06, 2023
9.410
9.510
9.060
9.490
746,601
-0.16(-1.66%)
Jul 05, 2023
9.640
9.700
9.295
9.650
561,259
+0.18(+1.90%)
Jul 03, 2023
10.39
10.41
9.125
9.470
394,826
-0.84(-8.15%)
Jun 30, 2023
10.10
10.37
10.10
10.31
209,360
+0.39(+3.93%)
Jun 29, 2023
9.410
10.07
9.350
9.920
190,702
+0.56(+5.98%)
Jun 28, 2023
9.260
9.800
9.260
9.360
709,781
+0.05(+0.54%)
Jun 27, 2023
9.530
9.610
8.640
9.310
447,589
-0.26(-2.72%)
Jun 26, 2023
9.220
9.950
9.220
9.570
360,689
+0.27(+2.90%)
Jun 23, 2023
9.260
9.500
9.120
9.300
769,748
-0.18(-1.90%)
Jun 22, 2023
9.450
9.650
9.400
9.480
141,613
-0.02(-0.21%)
Jun 21, 2023
9.540
9.680
9.450
9.500
146,444
-0.11(-1.14%)
Jun 20, 2023
9.480
9.750
9.460
9.610
155,078
+0.05(+0.52%)
Jun 16, 2023
9.650
9.670
9.360
9.560
252,412
-0.05(-0.52%)
Jun 15, 2023
9.510
9.632
9.120
9.610
133,747
+0.01(+0.10%)
Jun 14, 2023
9.500
9.630
9.310
9.600
238,251
-0.02(-0.21%)
Jun 13, 2023
9.440
9.700
9.250
9.620
247,404
+0.08(+0.84%)
Jun 12, 2023
9.500
9.730
9.430
9.540
175,074
+0.08(+0.85%)
Jun 09, 2023
9.300
9.630
9.260
9.460
157,468
+0.20(+2.16%)
Jun 08, 2023
9.370
9.370
9.155
9.260
166,338
-0.20(-2.11%)
Jun 07, 2023
9.500
9.675
9.220
9.460
237,972
+0.24(+2.60%)
Jun 06, 2023
8.790
9.400
8.750
9.220
286,284
+0.42(+4.77%)
Jun 05, 2023
9.090
9.220
8.750
8.800
413,525
-0.45(-4.86%)
Jun 02, 2023
8.710
9.400
8.710
9.250
248,224
+0.63(+7.31%)
Jun 01, 2023
8.770
9.051
8.440
8.620
254,164
-0.20(-2.27%)
May 31, 2023
8.560
8.930
8.430
8.820
346,018
+0.17(+1.97%)
May 30, 2023
9.280
9.500
8.640
8.650
472,183
-0.63(-6.79%)
May 26, 2023
9.060
10.23
9.010
9.280
1,190,416
+1.68(+22.11%)
May 25, 2023
7.500
7.840
7.470
7.600
265,552
+0.08(+1.06%)
May 24, 2023
7.370
7.600
7.308
7.520
184,021
+0.09(+1.21%)
May 23, 2023
7.380
7.729
7.240
7.430
355,509
-0.01(-0.13%)
May 22, 2023
6.670
7.480
6.670
7.440
275,511
+0.77(+11.54%)
May 19, 2023
6.890
6.964
6.600
6.670
387,076
-0.18(-2.63%)
May 18, 2023
6.200
6.920
6.100
6.850
392,296
+0.64(+10.31%)
May 17, 2023
5.380
6.270
5.354
6.210
617,617
+0.85(+15.86%)
May 16, 2023
5.590
5.665
5.327
5.360
365,255
-0.25(-4.46%)
May 15, 2023
5.860
5.970
5.580
5.610
346,199
-0.25(-4.27%)
May 12, 2023
6.080
6.185
5.800
5.860
291,471
-0.15(-2.50%)
May 11, 2023
6.200
6.310
5.805
6.010
341,996
-0.18(-2.91%)
May 10, 2023
5.730
6.200
5.550
6.190
676,410
+0.44(+7.65%)
May 09, 2023
5.980
6.110
5.660
5.750
477,939
-0.19(-3.20%)
May 08, 2023
5.860
6.030
5.350
5.940
658,013
-0.05(-0.83%)
May 05, 2023
5.260
6.630
5.170
5.990
1,273,587
+0.12(+2.04%)
May 04, 2023
6.010
6.060
5.080
5.870
1,500,240
-0.27(-4.40%)
May 03, 2023
6.680
6.710
6.040
6.140
549,899
-0.54(-8.08%)
May 02, 2023
7.700
7.700
6.280
6.680
629,967
-1.00(-13.02%)
May 01, 2023
7.520
7.750
7.210
7.680
274,874
+0.28(+3.78%)
Apr 28, 2023
6.600
7.850
6.370
7.400
474,740
-0.12(-1.60%)
Apr 27, 2023
7.740
7.755
7.280
7.520
308,462
-0.15(-1.96%)
Apr 26, 2023
8.990
9.130
7.380
7.670
793,624
-1.37(-15.15%)
Apr 25, 2023
9.810
9.810
8.860
9.040
350,731
-0.81(-8.22%)
Apr 24, 2023
9.310
9.850
9.250
9.850
182,878
+0.52(+5.57%)
Apr 21, 2023
9.140
9.590
9.105
9.330
162,926
+0.21(+2.30%)
Apr 20, 2023
9.320
9.482
9.020
9.120
281,828
-0.36(-3.80%)
Apr 19, 2023
9.410
9.830
9.350
9.480
203,874
-0.07(-0.73%)
Apr 18, 2023
10.37
10.56
9.320
9.550
207,546
-0.82(-7.91%)
Apr 17, 2023
10.51
10.88
9.430
10.37
483,129
+0.14(+1.37%)
Apr 14, 2023
13.00
13.12
9.900
10.23
736,363
-2.80(-21.49%)
Apr 13, 2023
13.43
13.66
12.88
13.03
360,461
-0.32(-2.40%)
Apr 12, 2023
13.95
13.95
13.03
13.35
146,572
-0.49(-3.54%)
Apr 11, 2023
14.13
14.13
13.74
13.84
74,683
-0.13(-0.93%)
Apr 10, 2023
14.06
14.30
13.80
13.97
110,704
-0.14(-0.99%)
Apr 06, 2023
14.39
14.39
13.97
14.11
54,390
-0.30(-2.08%)
Apr 05, 2023
14.81
15.04
14.39
14.41
96,028
-0.61(-4.06%)
Apr 04, 2023
15.28
15.29
15.00
15.02
94,098
-0.27(-1.77%)
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.