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
Firsthand Technology Value Fd, Inc.
(NQ:
SVVC
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Oct 25, 2023
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 31, 2020
3.640
3.750
3.640
3.710
4,627
+0.11(+3.06%)
Mar 30, 2020
3.370
3.630
3.370
3.600
10,068
+0.19(+5.57%)
Mar 27, 2020
3.240
3.440
3.240
3.410
10,700
-0.05(-1.45%)
Mar 26, 2020
3.390
3.480
3.248
3.460
74,363
+0.37(+11.97%)
Mar 25, 2020
3.030
3.150
2.990
3.090
13,508
+0.13(+4.39%)
Mar 24, 2020
3.210
3.280
2.900
2.960
44,032
-0.09(-2.95%)
Mar 23, 2020
3.130
3.180
2.800
3.050
18,683
+0.02(+0.66%)
Mar 20, 2020
3.010
3.470
2.990
3.030
23,700
+0.10(+3.59%)
Mar 19, 2020
3.167
3.200
2.720
2.925
74,249
-0.20(-6.25%)
Mar 18, 2020
3.720
3.976
2.940
3.120
33,278
-0.75(-19.28%)
Mar 17, 2020
3.920
4.150
3.460
3.865
65,846
-0.13(-3.14%)
Mar 16, 2020
3.900
4.480
3.900
3.990
14,080
-0.58(-12.69%)
Mar 13, 2020
5.100
5.125
4.440
4.570
12,300
-0.13(-2.71%)
Mar 12, 2020
4.830
4.940
4.595
4.697
28,673
-0.34(-6.80%)
Mar 11, 2020
5.020
5.301
4.800
5.040
10,041
-0.10(-1.89%)
Mar 10, 2020
5.320
5.320
5.020
5.137
23,173
-0.06(-1.21%)
Mar 09, 2020
5.600
5.628
5.200
5.200
27,046
-0.43(-7.64%)
Mar 06, 2020
5.851
5.866
5.620
5.630
22,900
-0.15(-2.60%)
Mar 05, 2020
5.830
5.930
5.780
5.780
5,493
-0.13(-2.20%)
Mar 04, 2020
5.810
5.915
5.800
5.910
7,786
+0.16(+2.78%)
Mar 03, 2020
5.830
5.886
5.700
5.750
20,020
-0.09(-1.60%)
Mar 02, 2020
6.003
6.003
5.801
5.844
3,850
-0.06(-0.96%)
Feb 28, 2020
6.000
6.000
5.830
5.900
13,400
-0.13(-2.16%)
Feb 27, 2020
6.110
6.130
6.020
6.030
21,371
-0.10(-1.66%)
Feb 26, 2020
6.070
6.276
6.070
6.132
13,508
+0.09(+1.52%)
Feb 25, 2020
6.170
6.210
6.010
6.040
50,963
-0.13(-2.11%)
Feb 24, 2020
6.130
6.240
6.130
6.170
20,076
-0.07(-1.12%)
Feb 21, 2020
6.250
6.270
6.220
6.240
22,800
-0.07(-1.11%)
Feb 20, 2020
6.400
6.400
6.260
6.310
34,014
-0.09(-1.41%)
Feb 19, 2020
6.520
6.590
6.400
6.400
38,016
-0.21(-3.19%)
Feb 18, 2020
6.590
6.704
6.523
6.611
4,103
-0.04(-0.58%)
Feb 14, 2020
6.620
6.650
6.470
6.650
41,100
+0.03(+0.45%)
Feb 13, 2020
6.680
6.733
6.620
6.620
12,457
-0.12(-1.78%)
Feb 12, 2020
6.760
6.836
6.633
6.740
18,484
-0.03(-0.44%)
Feb 11, 2020
6.650
6.860
6.650
6.770
20,019
+0.05(+0.74%)
Feb 10, 2020
6.689
6.750
6.689
6.720
14,818
+0.12(+1.82%)
Feb 07, 2020
6.630
6.699
6.570
6.600
24,500
-0.03(-0.45%)
Feb 06, 2020
6.740
6.740
6.620
6.630
7,022
-0.11(-1.63%)
Feb 05, 2020
6.600
6.740
6.600
6.740
2,701
+0.05(+0.78%)
Feb 04, 2020
6.550
6.693
6.550
6.688
36,583
+0.14(+2.10%)
Feb 03, 2020
6.530
6.550
6.530
6.550
757
-0.03(-0.46%)
Jan 31, 2020
6.550
6.580
6.520
6.580
12,300
+0.04(+0.61%)
Jan 30, 2020
6.580
6.580
6.520
6.540
16,436
-0.10(-1.48%)
Jan 29, 2020
6.660
6.749
6.600
6.638
14,469
-0.04(-0.63%)
Jan 28, 2020
6.690
6.740
6.620
6.680
20,027
-0.04(-0.60%)
Jan 27, 2020
6.730
6.780
6.593
6.720
19,951
-0.05(-0.74%)
Jan 24, 2020
6.780
6.843
6.760
6.770
6,400
-0.06(-0.88%)
Jan 23, 2020
6.750
6.850
6.750
6.830
8,250
+0.12(+1.77%)
Jan 22, 2020
6.695
6.750
6.661
6.711
12,821
-0.03(-0.43%)
Jan 21, 2020
6.590
6.740
6.500
6.740
8,968
+0.12(+1.81%)
Jan 17, 2020
6.660
6.660
6.550
6.620
2,100
-0.09(-1.34%)
Jan 16, 2020
6.490
6.800
6.490
6.710
18,350
+0.18(+2.73%)
Jan 15, 2020
6.417
6.550
6.417
6.532
17,919
-0.02(-0.28%)
Jan 14, 2020
6.400
6.550
6.400
6.550
9,227
+0.12(+1.87%)
Jan 13, 2020
6.480
6.500
6.430
6.430
9,757
-0.06(-0.92%)
Jan 10, 2020
6.420
6.540
6.405
6.490
24,100
+0.05(+0.82%)
Jan 09, 2020
6.440
6.440
6.425
6.437
10,440
+0.01(+0.19%)
Jan 08, 2020
6.430
6.430
6.394
6.425
15,326
-0.02(-0.23%)
Jan 07, 2020
6.390
6.440
6.360
6.440
22,296
+0.04(+0.63%)
Jan 06, 2020
6.400
6.420
6.390
6.400
30,354
+0.02(+0.31%)
Jan 03, 2020
6.360
6.440
6.360
6.380
9,200
+0.00(+0.00%)
Jan 02, 2020
6.390
6.425
6.360
6.380
32,286
-0.05(-0.78%)
Dec 31, 2019
6.370
6.430
6.361
6.430
33,400
-0.01(-0.16%)
Dec 30, 2019
6.340
6.450
6.340
6.440
46,452
+0.07(+1.05%)
Dec 27, 2019
6.360
6.420
6.330
6.373
42,900
+0.00(+0.02%)
Dec 26, 2019
6.370
6.400
6.340
6.372
41,975
-0.02(-0.28%)
Dec 24, 2019
6.390
6.470
6.353
6.390
12,100
+0.01(+0.16%)
Dec 23, 2019
6.350
6.380
6.290
6.380
68,395
-0.00(-0.08%)
Dec 20, 2019
6.340
6.410
6.330
6.385
25,400
+0.01(+0.24%)
Dec 19, 2019
6.360
6.380
6.320
6.370
81,483
-0.01(-0.16%)
Dec 18, 2019
6.380
6.400
6.350
6.380
39,383
-0.01(-0.16%)
Dec 17, 2019
6.280
6.430
6.250
6.390
151,007
+0.66(+11.52%)
Dec 16, 2019
5.540
5.730
5.500
5.730
45,364
+0.14(+2.50%)
Dec 13, 2019
5.630
5.690
5.500
5.590
37,000
-0.06(-1.06%)
Dec 12, 2019
5.640
5.700
5.560
5.650
34,671
+0.05(+0.89%)
Dec 11, 2019
5.610
5.663
5.446
5.600
37,781
-0.05(-0.89%)
Dec 10, 2019
5.520
5.690
5.520
5.650
27,101
+0.13(+2.36%)
Dec 09, 2019
5.670
5.672
5.470
5.520
58,369
-0.12(-2.13%)
Dec 06, 2019
5.640
5.659
5.600
5.640
46,200
-0.00(-0.05%)
Dec 05, 2019
5.720
5.770
5.630
5.643
29,507
-0.01(-0.12%)
Dec 04, 2019
5.750
5.750
5.606
5.650
35,518
-0.09(-1.65%)
Dec 03, 2019
5.800
5.876
5.720
5.745
13,393
-0.06(-1.12%)
Dec 02, 2019
5.900
6.000
5.810
5.810
24,626
-0.16(-2.68%)
Nov 29, 2019
5.910
5.980
5.910
5.970
12,700
+0.01(+0.17%)
Nov 27, 2019
5.930
6.050
5.920
5.960
52,900
+0.01(+0.17%)
Nov 26, 2019
5.970
6.130
5.930
5.950
8,412
-0.08(-1.40%)
Nov 25, 2019
6.130
6.136
5.980
6.034
32,320
-0.17(-2.67%)
Nov 22, 2019
6.000
6.310
5.980
6.200
32,500
+0.15(+2.48%)
Nov 21, 2019
6.290
6.350
5.910
6.050
68,891
-0.28(-4.42%)
Nov 20, 2019
6.400
6.445
6.320
6.330
16,933
-0.15(-2.31%)
Nov 19, 2019
6.560
6.600
6.360
6.480
67,156
-0.12(-1.88%)
Nov 18, 2019
6.643
6.695
6.530
6.604
17,470
-0.15(-2.16%)
Nov 15, 2019
6.740
6.750
6.670
6.750
4,900
-0.07(-1.03%)
Nov 14, 2019
6.750
6.820
6.560
6.820
32,177
+0.01(+0.09%)
Nov 13, 2019
6.840
6.881
6.780
6.814
19,225
-0.12(-1.68%)
Nov 12, 2019
6.880
6.970
6.830
6.930
24,007
+0.00(+0.00%)
Nov 11, 2019
6.840
6.950
6.830
6.930
6,888
+0.10(+1.46%)
Nov 08, 2019
6.900
6.970
6.770
6.830
17,300
-0.07(-1.01%)
Nov 07, 2019
6.800
6.940
6.700
6.900
10,634
+0.07(+1.02%)
Nov 06, 2019
6.804
6.901
6.774
6.830
9,242
-0.03(-0.44%)
Nov 05, 2019
6.820
6.940
6.820
6.860
14,845
+0.03(+0.37%)
Nov 04, 2019
6.810
6.950
6.761
6.835
16,287
-0.06(-0.88%)
Nov 01, 2019
6.947
6.950
6.830
6.895
8,800
+0.03(+0.37%)
Oct 31, 2019
6.920
7.007
6.870
6.870
2,433
-0.12(-1.72%)
Oct 30, 2019
6.960
7.200
6.860
6.990
10,919
+0.06(+0.87%)
Oct 29, 2019
6.970
7.110
6.860
6.930
15,844
-0.09(-1.28%)
Oct 28, 2019
6.920
7.090
6.920
7.020
11,163
+0.03(+0.43%)
Oct 25, 2019
6.990
7.010
6.880
6.990
13,700
+0.11(+1.60%)
Oct 24, 2019
7.020
7.020
6.798
6.880
19,672
-0.20(-2.82%)
Oct 23, 2019
7.140
7.140
6.977
7.080
8,231
+0.06(+0.85%)
Oct 22, 2019
6.990
7.059
6.970
7.020
8,269
-0.01(-0.07%)
Oct 21, 2019
7.060
7.123
6.950
7.025
11,749
-0.09(-1.24%)
Oct 18, 2019
7.110
7.180
7.000
7.113
9,400
-0.18(-2.43%)
Oct 17, 2019
7.180
7.290
7.180
7.290
1,001
+0.04(+0.55%)
Oct 16, 2019
7.290
7.290
7.156
7.250
4,477
+0.00(+0.00%)
Oct 15, 2019
7.130
7.290
7.130
7.250
8,794
+0.07(+0.97%)
Oct 14, 2019
7.269
7.279
7.180
7.180
8,614
-0.05(-0.71%)
Oct 11, 2019
7.254
7.300
7.231
7.231
2,900
+0.00(+0.02%)
Oct 10, 2019
7.370
7.387
7.200
7.230
14,464
-0.20(-2.69%)
Oct 09, 2019
7.290
7.482
7.290
7.430
3,862
+0.08(+1.09%)
Oct 08, 2019
7.410
7.445
7.350
7.350
2,642
-0.13(-1.74%)
Oct 07, 2019
7.561
7.561
7.480
7.480
4,719
-0.07(-0.93%)
Oct 04, 2019
7.550
7.630
7.490
7.550
12,800
-0.10(-1.31%)
Oct 03, 2019
7.490
7.650
7.490
7.650
7,496
+0.07(+0.98%)
Oct 02, 2019
7.460
7.575
7.460
7.575
1,669
+0.11(+1.41%)
Oct 01, 2019
7.570
7.595
7.463
7.470
2,175
-0.18(-2.35%)
Sep 30, 2019
7.550
7.650
7.550
7.650
978
-0.07(-0.91%)
Sep 27, 2019
7.570
7.720
7.548
7.720
6,100
+0.14(+1.85%)
Sep 26, 2019
7.510
7.580
7.510
7.580
2,044
+0.07(+0.93%)
Sep 25, 2019
7.535
7.536
7.510
7.510
2,162
+0.00(+0.00%)
Sep 24, 2019
7.510
7.688
7.510
7.510
7,397
-0.08(-1.05%)
Sep 23, 2019
7.610
7.700
7.525
7.590
10,221
+0.00(+0.05%)
Sep 20, 2019
7.594
7.636
7.514
7.586
3,600
+0.05(+0.61%)
Sep 19, 2019
7.640
7.640
7.540
7.540
5,565
-0.12(-1.57%)
Sep 18, 2019
7.674
7.681
7.660
7.660
3,164
-0.03(-0.44%)
Sep 17, 2019
7.790
7.825
7.680
7.694
5,327
+0.00(+0.04%)
Sep 16, 2019
7.670
7.960
7.641
7.691
36,222
+0.05(+0.66%)
Sep 13, 2019
7.600
7.680
7.410
7.640
9,700
+0.03(+0.46%)
Sep 12, 2019
7.520
7.690
7.500
7.605
13,428
+0.09(+1.13%)
Sep 11, 2019
7.420
7.520
7.420
7.520
4,687
+0.10(+1.35%)
Sep 10, 2019
7.440
7.602
7.420
7.420
10,083
-0.06(-0.80%)
Sep 09, 2019
7.470
7.480
7.430
7.480
837
-0.10(-1.32%)
Sep 06, 2019
7.500
7.580
7.480
7.580
4,800
+0.00(+0.00%)
Sep 05, 2019
7.652
7.652
7.510
7.580
15,362
-0.01(-0.13%)
Sep 04, 2019
7.666
7.690
7.530
7.590
13,721
-0.05(-0.65%)
Sep 03, 2019
7.700
7.700
7.640
7.640
2,744
-0.02(-0.26%)
Aug 30, 2019
7.610
7.700
7.590
7.660
11,200
-0.02(-0.26%)
Aug 29, 2019
7.400
7.700
7.400
7.680
18,742
+0.30(+4.07%)
Aug 28, 2019
7.420
7.469
7.370
7.380
5,716
-0.12(-1.60%)
Aug 27, 2019
7.390
7.509
7.362
7.500
5,242
+0.05(+0.67%)
Aug 26, 2019
7.530
7.632
7.400
7.450
16,646
-0.08(-1.06%)
Aug 23, 2019
7.520
7.600
7.500
7.530
9,900
-0.04(-0.53%)
Aug 22, 2019
7.670
7.670
7.460
7.570
31,538
-0.08(-1.05%)
Aug 21, 2019
7.720
7.720
7.650
7.650
6,942
-0.09(-1.16%)
Aug 20, 2019
7.700
7.832
7.700
7.740
31,161
+0.07(+0.91%)
Aug 19, 2019
8.060
8.099
7.670
7.670
53,373
-0.44(-5.43%)
Aug 16, 2019
8.260
8.287
8.090
8.110
14,100
-0.15(-1.82%)
Aug 15, 2019
8.350
8.364
8.260
8.260
7,688
-0.13(-1.50%)
Aug 14, 2019
8.470
8.529
8.350
8.386
7,331
-0.13(-1.53%)
Aug 13, 2019
8.460
8.564
8.460
8.515
9,564
+0.01(+0.12%)
Aug 12, 2019
8.610
8.610
8.460
8.505
5,250
-0.05(-0.64%)
Aug 09, 2019
8.600
8.657
8.560
8.560
2,200
-0.09(-1.10%)
Aug 08, 2019
8.590
8.655
8.550
8.655
7,141
+0.09(+1.11%)
Aug 07, 2019
8.600
8.692
8.520
8.560
9,283
-0.15(-1.77%)
Aug 06, 2019
8.760
8.799
8.550
8.714
20,016
-0.06(-0.64%)
Aug 05, 2019
8.790
8.890
8.770
8.770
37,602
-0.04(-0.45%)
Aug 02, 2019
8.790
8.810
8.780
8.810
8,000
-0.07(-0.79%)
Aug 01, 2019
8.920
8.920
8.829
8.880
1,658
-0.04(-0.45%)
Jul 31, 2019
8.820
8.960
8.800
8.920
5,871
+0.09(+0.97%)
Jul 30, 2019
8.790
8.834
8.790
8.834
3,228
+0.00(+0.05%)
Jul 29, 2019
8.870
8.900
8.790
8.830
10,671
-0.07(-0.79%)
Jul 26, 2019
9.052
9.052
8.870
8.900
14,500
+0.02(+0.18%)
Jul 25, 2019
8.990
8.990
8.850
8.884
8,455
-0.03(-0.32%)
Jul 24, 2019
9.000
9.070
8.800
8.912
15,729
+0.06(+0.71%)
Jul 23, 2019
8.990
8.990
8.850
8.850
20,186
-0.08(-0.91%)
Jul 22, 2019
9.090
9.100
8.932
8.932
8,382
-0.17(-1.85%)
Jul 19, 2019
8.890
9.158
8.870
9.100
7,000
+0.17(+1.90%)
Jul 18, 2019
9.305
9.312
8.920
8.930
10,984
-0.21(-2.35%)
Jul 17, 2019
9.100
9.200
9.020
9.145
13,998
+0.12(+1.27%)
Jul 16, 2019
9.270
9.270
8.980
9.030
11,607
-0.28(-3.00%)
Jul 15, 2019
8.960
9.425
8.960
9.309
5,959
+0.29(+3.19%)
Jul 12, 2019
8.860
9.030
8.860
9.021
6,500
+0.16(+1.82%)
Jul 11, 2019
8.800
8.894
8.640
8.860
56,201
+0.06(+0.68%)
Jul 10, 2019
8.910
9.124
8.750
8.800
4,232
+0.05(+0.57%)
Jul 09, 2019
8.960
9.225
8.720
8.750
15,750
-0.29(-3.21%)
Jul 08, 2019
8.890
9.070
8.850
9.040
19,991
+0.15(+1.69%)
Jul 05, 2019
9.170
9.170
8.880
8.890
45,900
-0.31(-3.38%)
Jul 03, 2019
9.340
9.365
9.200
9.201
2,700
+0.09(+1.00%)
Jul 02, 2019
9.210
9.216
9.080
9.110
6,989
-0.10(-1.09%)
Jul 01, 2019
9.450
9.450
9.150
9.210
16,350
-0.10(-1.07%)
Jun 28, 2019
9.400
9.400
9.300
9.310
7,100
-0.10(-1.06%)
Jun 27, 2019
9.160
9.580
9.160
9.410
9,240
+0.09(+0.97%)
Jun 26, 2019
9.400
9.480
9.320
9.320
9,515
-0.17(-1.79%)
Jun 25, 2019
9.269
9.490
9.269
9.490
1,287
-0.05(-0.52%)
Jun 24, 2019
9.590
9.590
9.500
9.539
4,995
+0.04(+0.41%)
Jun 21, 2019
9.500
9.625
9.360
9.500
10,200
+0.00(+0.00%)
Jun 20, 2019
9.820
9.890
9.500
9.500
17,942
-0.38(-3.85%)
Jun 19, 2019
9.861
9.933
9.660
9.880
10,819
-0.10(-1.00%)
Jun 18, 2019
9.440
9.980
9.440
9.980
18,922
+0.59(+6.28%)
Jun 17, 2019
9.560
9.560
9.390
9.390
15,638
-0.28(-2.90%)
Jun 14, 2019
9.950
9.950
9.510
9.670
9,300
-0.28(-2.81%)
Jun 13, 2019
10.05
10.18
9.930
9.950
6,025
-0.17(-1.68%)
Jun 12, 2019
10.37
10.37
9.900
10.12
16,713
-0.12(-1.18%)
Jun 11, 2019
10.18
10.41
9.890
10.24
15,809
+0.10(+0.99%)
Jun 10, 2019
10.32
10.38
10.14
10.14
14,086
-0.29(-2.78%)
Jun 07, 2019
10.58
10.70
10.34
10.43
10,100
-0.11(-1.04%)
Jun 06, 2019
10.42
10.56
10.35
10.54
8,849
+0.00(+0.00%)
Jun 05, 2019
10.15
10.55
10.05
10.54
24,296
+0.42(+4.15%)
Jun 04, 2019
9.870
10.17
9.730
10.12
6,674
-0.03(-0.30%)
Jun 03, 2019
9.810
10.15
9.700
10.15
11,516
+0.25(+2.53%)
May 31, 2019
10.05
10.05
9.670
9.900
24,600
-0.21(-2.08%)
May 30, 2019
10.34
10.34
10.07
10.11
26,891
-0.10(-0.93%)
May 29, 2019
10.58
10.65
10.12
10.21
15,927
-0.38(-3.54%)
May 28, 2019
10.45
10.58
10.43
10.58
3,751
+0.18(+1.73%)
May 24, 2019
10.34
10.54
10.29
10.40
21,300
+0.36(+3.59%)
May 23, 2019
10.10
10.35
10.03
10.04
13,476
-0.11(-1.08%)
May 22, 2019
10.27
10.47
10.06
10.15
19,436
-0.18(-1.74%)
May 21, 2019
10.36
10.36
10.25
10.33
13,986
+0.17(+1.67%)
May 20, 2019
10.33
10.33
10.16
10.16
8,829
-0.17(-1.65%)
May 17, 2019
10.77
10.77
10.30
10.33
17,500
-0.12(-1.15%)
May 16, 2019
10.55
10.63
10.35
10.45
22,771
-0.07(-0.67%)
May 15, 2019
10.70
10.75
10.50
10.52
7,527
-0.08(-0.75%)
May 14, 2019
10.65
10.75
10.52
10.60
14,930
-0.08(-0.75%)
May 13, 2019
10.87
10.88
10.68
10.68
15,428
-0.28(-2.55%)
May 10, 2019
10.85
11.01
10.82
10.96
7,100
+0.06(+0.55%)
May 09, 2019
11.09
11.09
10.90
10.90
8,181
-0.05(-0.46%)
May 08, 2019
11.29
11.30
10.83
10.95
30,129
-0.14(-1.26%)
May 07, 2019
11.22
11.30
11.08
11.09
10,534
-0.13(-1.16%)
May 06, 2019
11.33
11.39
11.15
11.22
12,751
-0.14(-1.23%)
May 03, 2019
11.65
11.75
11.35
11.36
14,400
+0.15(+1.34%)
May 02, 2019
11.76
11.84
11.21
11.21
31,556
-0.54(-4.60%)
May 01, 2019
11.90
11.90
11.62
11.75
8,647
+0.13(+1.16%)
Apr 30, 2019
11.69
11.73
11.41
11.62
32,417
-0.15(-1.32%)
Apr 29, 2019
11.89
11.92
11.76
11.77
13,012
-0.16(-1.34%)
Apr 26, 2019
11.91
12.04
11.88
11.93
6,300
-0.01(-0.10%)
Apr 25, 2019
11.96
11.98
11.90
11.94
4,333
-0.01(-0.06%)
Apr 24, 2019
11.97
12.02
11.95
11.95
4,660
-0.07(-0.58%)
Apr 23, 2019
12.07
12.20
11.91
12.02
3,373
-0.14(-1.15%)
Apr 22, 2019
11.98
12.32
11.90
12.16
16,401
+0.22(+1.84%)
Apr 18, 2019
12.01
12.01
11.82
11.94
9,900
-0.06(-0.50%)
Apr 17, 2019
12.92
12.93
11.80
12.00
32,737
+0.05(+0.42%)
Apr 16, 2019
12.08
12.13
11.80
11.95
32,174
-0.12(-1.04%)
Apr 15, 2019
12.39
12.43
12.06
12.07
13,528
-0.37(-2.98%)
Apr 12, 2019
12.25
12.55
12.16
12.45
10,900
+0.21(+1.68%)
Apr 11, 2019
12.16
12.36
12.10
12.24
18,156
+0.04(+0.33%)
Apr 10, 2019
12.37
12.37
12.17
12.20
11,810
-0.36(-2.87%)
Apr 09, 2019
12.16
12.73
12.16
12.56
10,954
+0.36(+2.95%)
Apr 08, 2019
12.57
12.60
12.14
12.20
24,276
-0.45(-3.56%)
Apr 05, 2019
12.81
12.89
12.54
12.65
10,700
-0.12(-0.94%)
Apr 04, 2019
12.56
12.77
12.51
12.77
12,929
+0.14(+1.11%)
Apr 03, 2019
13.06
13.10
12.62
12.63
36,885
-0.48(-3.66%)
Apr 02, 2019
13.02
13.11
12.94
13.11
6,753
-0.07(-0.53%)
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.