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
Ucommune Intl Ltd
(NQ:
UK
)
2.050
+0.030 (+1.49%)
Streaming Delayed Price
Updated: 3:58 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
2.150
2.270
2.060
2.270
36,519
+0.15(+7.08%)
Mar 27, 2024
1.880
2.140
1.880
2.120
62,339
+0.23(+12.17%)
Mar 26, 2024
2.220
2.220
1.880
1.890
119,409
-0.34(-15.25%)
Mar 25, 2024
2.300
2.310
2.230
2.230
55,209
-0.10(-4.29%)
Mar 22, 2024
2.290
2.350
2.220
2.330
98,349
+0.03(+1.30%)
Mar 21, 2024
2.280
2.450
2.240
2.300
119,013
+0.01(+0.44%)
Mar 20, 2024
2.300
2.430
2.250
2.290
87,876
-0.03(-1.29%)
Mar 19, 2024
2.330
2.370
2.190
2.320
101,585
+0.11(+4.98%)
Mar 18, 2024
2.330
2.440
2.210
2.210
141,478
-0.18(-7.53%)
Mar 15, 2024
2.510
2.580
2.350
2.390
125,626
-0.07(-2.85%)
Mar 14, 2024
2.570
2.570
2.308
2.460
125,702
-0.03(-1.20%)
Mar 13, 2024
2.500
2.614
2.370
2.490
157,595
+0.01(+0.40%)
Mar 12, 2024
2.820
2.900
2.410
2.480
250,749
-0.43(-14.78%)
Mar 11, 2024
2.750
2.940
2.580
2.910
486,298
+0.41(+16.40%)
Mar 08, 2024
2.720
3.131
2.310
2.500
1,438,885
+0.00(+0.00%)
Mar 07, 2024
2.380
3.700
2.330
2.500
3,907,928
+0.19(+8.23%)
Mar 06, 2024
2.340
2.500
2.310
2.310
73,816
-0.13(-5.33%)
Mar 05, 2024
2.490
2.500
2.240
2.440
120,381
-0.13(-5.06%)
Mar 04, 2024
2.330
2.570
2.200
2.570
153,415
+0.23(+9.83%)
Mar 01, 2024
2.280
2.424
2.160
2.340
119,517
+0.04(+1.74%)
Feb 29, 2024
2.210
2.340
2.170
2.300
84,955
+0.02(+0.88%)
Feb 28, 2024
2.290
2.340
2.150
2.280
57,919
-0.01(-0.44%)
Feb 27, 2024
2.270
2.340
2.150
2.290
65,724
-0.02(-0.87%)
Feb 26, 2024
2.190
2.440
2.170
2.310
107,297
+0.08(+3.59%)
Feb 23, 2024
2.360
2.619
2.110
2.230
79,697
-0.18(-7.47%)
Feb 22, 2024
2.680
2.680
2.371
2.410
76,658
-0.17(-6.59%)
Feb 21, 2024
2.410
2.620
2.330
2.580
71,640
+0.12(+5.09%)
Feb 20, 2024
2.700
2.850
2.410
2.455
62,018
-0.31(-11.37%)
Feb 16, 2024
2.690
2.849
2.330
2.770
463,307
+0.47(+20.43%)
Feb 15, 2024
2.620
2.850
2.300
2.300
70,640
-0.40(-14.81%)
Feb 14, 2024
2.630
3.100
2.635
2.700
181,518
+0.11(+4.25%)
Feb 13, 2024
2.670
2.820
2.520
2.590
154,324
-0.03(-1.15%)
Feb 12, 2024
2.460
2.620
2.400
2.620
39,432
+0.08(+3.15%)
Feb 09, 2024
2.330
2.617
2.211
2.540
70,844
+0.23(+9.96%)
Feb 08, 2024
2.250
2.920
2.250
2.310
603,407
+0.11(+5.10%)
Feb 07, 2024
2.250
2.350
2.070
2.198
69,649
-0.06(-2.66%)
Feb 06, 2024
2.342
2.350
2.040
2.258
43,646
+0.05(+2.17%)
Feb 05, 2024
2.320
2.470
2.210
2.210
36,749
-0.13(-5.56%)
Feb 02, 2024
2.500
2.680
2.310
2.340
54,300
-0.28(-10.69%)
Feb 01, 2024
2.760
3.120
2.540
2.620
242,995
-0.12(-4.38%)
Jan 31, 2024
2.790
2.860
2.700
2.740
105,785
-0.03(-1.08%)
Jan 30, 2024
2.880
3.060
2.702
2.770
176,657
-0.15(-5.14%)
Jan 29, 2024
2.870
2.950
2.705
2.920
129,705
-0.01(-0.34%)
Jan 26, 2024
3.280
3.499
2.650
2.930
865,609
-0.00(-0.17%)
Jan 25, 2024
2.860
2.943
2.830
2.935
29,480
+0.08(+2.62%)
Jan 24, 2024
2.980
3.148
2.800
2.860
45,278
-0.20(-6.54%)
Jan 23, 2024
3.100
3.190
2.980
3.060
55,713
+0.00(+0.00%)
Jan 22, 2024
3.420
3.600
2.922
3.060
230,594
-0.29(-8.66%)
Jan 19, 2024
3.250
3.450
2.910
3.350
204,994
+0.07(+2.13%)
Jan 18, 2024
3.140
3.432
2.900
3.280
184,500
+0.30(+10.14%)
Jan 17, 2024
3.600
3.800
2.950
2.978
267,987
-0.73(-19.73%)
Jan 16, 2024
4.000
4.390
3.530
3.710
258,229
-0.23(-5.84%)
Jan 12, 2024
4.570
5.550
3.910
3.940
516,890
-0.76(-16.17%)
Jan 11, 2024
5.000
5.000
4.380
4.700
183,642
+0.10(+2.17%)
Jan 10, 2024
3.740
5.350
3.740
4.600
1,028,398
+0.99(+27.42%)
Jan 09, 2024
3.800
3.970
3.400
3.610
80,796
-0.37(-9.30%)
Jan 08, 2024
3.700
4.073
3.310
3.980
77,042
+0.02(+0.51%)
Jan 05, 2024
4.280
4.500
3.740
3.960
70,044
-0.36(-8.33%)
Jan 04, 2024
4.560
5.100
4.080
4.320
165,573
-0.22(-4.85%)
Jan 03, 2024
4.600
6.460
4.160
4.540
825,359
+0.49(+12.10%)
Jan 02, 2024
3.880
4.800
3.600
4.050
285,036
+0.34(+9.16%)
Dec 29, 2023
4.290
4.750
3.501
3.710
336,355
-1.50(-28.79%)
Dec 28, 2023
3.010
5.500
3.010
5.210
1,235,387
+2.19(+72.52%)
Dec 27, 2023
3.310
3.462
3.000
3.020
16,055
-0.41(-11.95%)
Dec 26, 2023
3.400
3.500
3.210
3.430
24,704
-0.03(-0.86%)
Dec 22, 2023
3.800
4.068
3.360
3.460
49,394
-0.32(-8.47%)
Dec 21, 2023
3.630
4.220
3.459
3.780
74,601
+0.08(+2.16%)
Dec 20, 2023
3.280
4.250
3.140
3.700
94,551
+0.33(+9.67%)
Dec 19, 2023
3.300
3.470
3.100
3.374
14,459
+0.00(+0.11%)
Dec 18, 2023
3.300
3.510
3.170
3.370
15,214
+0.05(+1.51%)
Dec 15, 2023
3.500
4.410
3.300
3.320
232,115
-0.18(-5.14%)
Dec 14, 2023
3.710
4.314
3.480
3.500
254,375
+0.12(+3.55%)
Dec 13, 2023
3.400
3.600
3.150
3.380
21,968
-0.11(-3.15%)
Dec 12, 2023
3.480
3.570
3.300
3.490
10,757
-0.03(-0.85%)
Dec 11, 2023
3.730
3.730
3.490
3.520
5,626
-0.36(-9.25%)
Dec 08, 2023
3.710
3.880
3.590
3.879
9,319
+0.09(+2.34%)
Dec 07, 2023
3.520
3.850
3.410
3.790
11,058
+0.10(+2.71%)
Dec 06, 2023
3.590
3.720
3.460
3.690
19,050
-0.00(-0.08%)
Dec 05, 2023
3.510
3.879
3.400
3.693
19,249
+0.13(+3.73%)
Dec 04, 2023
3.370
3.830
3.340
3.560
44,081
+0.03(+0.85%)
Dec 01, 2023
3.630
4.000
3.060
3.530
58,176
-0.57(-13.90%)
Nov 30, 2023
5.900
6.850
3.570
4.100
436,420
+3.65(+811.11%)
Nov 29, 2023
0.3100
0.4690
0.2758
0.4500
1,234,452
+0.14(+45.63%)
Nov 28, 2023
0.3600
0.3600
0.3000
0.3090
199,559
-0.06(-16.42%)
Nov 27, 2023
0.3600
0.3779
0.3300
0.3697
63,283
+0.02(+7.16%)
Nov 24, 2023
0.3201
0.3450
0.3201
0.3450
13,609
+0.00(+1.14%)
Nov 22, 2023
0.3501
0.3600
0.3200
0.3411
80,650
+0.02(+4.79%)
Nov 21, 2023
0.3500
0.3500
0.3255
0.3255
61,992
+0.02(+5.00%)
Nov 20, 2023
0.3000
0.3500
0.3000
0.3100
188,036
+0.02(+5.12%)
Nov 17, 2023
0.3100
0.3500
0.2931
0.2949
60,896
-0.01(-2.99%)
Nov 16, 2023
0.3480
0.3500
0.3040
0.3040
47,216
+0.00(+1.33%)
Nov 15, 2023
0.3034
0.3500
0.2901
0.3000
26,320
+0.00(+0.00%)
Nov 14, 2023
0.3200
0.3500
0.3000
0.3000
13,095
-0.01(-3.23%)
Nov 13, 2023
0.3500
0.3500
0.3019
0.3100
38,123
-0.02(-7.13%)
Nov 10, 2023
0.3350
0.3500
0.3001
0.3338
60,698
+0.02(+5.97%)
Nov 09, 2023
0.3250
0.3400
0.3110
0.3150
25,541
-0.01(-3.08%)
Nov 08, 2023
0.3170
0.3500
0.3147
0.3250
18,682
+0.01(+2.20%)
Nov 07, 2023
0.2975
0.3498
0.2975
0.3180
102,740
+0.02(+7.69%)
Nov 06, 2023
0.2688
0.3050
0.2688
0.2953
25,311
+0.01(+5.09%)
Nov 03, 2023
0.2620
0.2996
0.2551
0.2810
77,456
+0.02(+6.12%)
Nov 02, 2023
0.2700
0.2800
0.2575
0.2648
42,782
-0.01(-1.93%)
Nov 01, 2023
0.2800
0.2900
0.2700
0.2700
44,367
-0.01(-3.30%)
Oct 31, 2023
0.2800
0.2999
0.2700
0.2792
24,520
+0.01(+3.41%)
Oct 30, 2023
0.2614
0.2799
0.2528
0.2700
16,650
-0.01(-4.93%)
Oct 27, 2023
0.2847
0.2850
0.2720
0.2840
15,518
-0.00(-0.25%)
Oct 26, 2023
0.2956
0.3080
0.2730
0.2847
69,285
+0.00(+0.60%)
Oct 25, 2023
0.3030
0.3050
0.2811
0.2830
16,840
-0.01(-2.08%)
Oct 24, 2023
0.2900
0.2900
0.2550
0.2890
18,167
+0.02(+7.92%)
Oct 23, 2023
0.2997
0.2997
0.2405
0.2678
108,190
-0.02(-7.66%)
Oct 20, 2023
0.3420
0.3423
0.2880
0.2900
157,133
-0.04(-11.59%)
Oct 19, 2023
0.3600
0.3700
0.3275
0.3280
80,271
-0.03(-8.61%)
Oct 18, 2023
0.3380
0.3599
0.3300
0.3589
79,947
+0.02(+5.56%)
Oct 17, 2023
0.3900
0.3900
0.3361
0.3400
156,000
-0.02(-5.56%)
Oct 16, 2023
0.3462
0.4150
0.3223
0.3600
340,348
+0.02(+6.67%)
Oct 13, 2023
0.3028
0.3375
0.2900
0.3375
103,903
+0.03(+8.10%)
Oct 12, 2023
0.3301
0.3703
0.3011
0.3122
238,357
+0.03(+8.78%)
Oct 11, 2023
0.2700
0.3096
0.2710
0.2870
188,350
+0.01(+1.77%)
Oct 10, 2023
0.2996
0.3199
0.2820
0.2820
25,881
-0.01(-2.76%)
Oct 09, 2023
0.2882
0.3198
0.2881
0.2900
13,354
+0.00(+0.66%)
Oct 06, 2023
0.2881
0.3098
0.2881
0.2881
2,315
-0.02(-7.00%)
Oct 05, 2023
0.2900
0.3098
0.2850
0.3098
2,637
+0.02(+6.83%)
Oct 04, 2023
0.2950
0.3099
0.2850
0.2900
29,239
-0.00(-1.59%)
Oct 03, 2023
0.3150
0.3158
0.2945
0.2947
8,243
-0.02(-4.94%)
Oct 02, 2023
0.3095
0.3188
0.3002
0.3100
33,591
+0.01(+3.16%)
Sep 29, 2023
0.3016
0.3199
0.3005
0.3005
9,813
-0.01(-2.44%)
Sep 28, 2023
0.2901
0.3160
0.2901
0.3080
19,278
+0.01(+4.58%)
Sep 27, 2023
0.2949
0.3239
0.2707
0.2945
11,092
-0.00(-1.51%)
Sep 26, 2023
0.3150
0.3230
0.2990
0.2990
7,777
-0.03(-8.00%)
Sep 25, 2023
0.2801
0.3250
0.3250
0.3250
13,746
+0.04(+12.07%)
Sep 22, 2023
0.2845
0.3070
0.2707
0.2900
116,792
+0.01(+3.57%)
Sep 21, 2023
0.3122
0.3122
0.2800
0.2800
20,843
-0.02(-5.85%)
Sep 20, 2023
0.3000
0.3007
0.2937
0.2974
21,166
-0.00(-0.87%)
Sep 19, 2023
0.2900
0.3250
0.2900
0.3000
17,267
+0.01(+3.31%)
Sep 18, 2023
0.3290
0.3299
0.2901
0.2904
16,555
-0.03(-10.09%)
Sep 15, 2023
0.2980
0.3280
0.2980
0.3230
12,414
+0.00(+1.10%)
Sep 14, 2023
0.2950
0.3294
0.2950
0.3195
6,911
+0.00(+1.43%)
Sep 13, 2023
0.3049
0.3290
0.3000
0.3150
198,400
-0.01(-2.14%)
Sep 12, 2023
0.3200
0.3260
0.2920
0.3219
81,810
-0.00(-0.03%)
Sep 11, 2023
0.3300
0.3300
0.3000
0.3220
11,918
+0.01(+3.84%)
Sep 08, 2023
0.3202
0.3320
0.3101
0.3101
40,934
-0.02(-6.00%)
Sep 07, 2023
0.3300
0.3320
0.3101
0.3299
25,293
+0.01(+2.10%)
Sep 06, 2023
0.3390
0.3400
0.3215
0.3231
44,839
-0.02(-6.05%)
Sep 05, 2023
0.3100
0.3512
0.3100
0.3439
59,494
+0.03(+10.94%)
Sep 01, 2023
0.3100
0.3100
0.3000
0.3100
20,390
+0.02(+5.08%)
Aug 31, 2023
0.3000
0.3100
0.2930
0.2950
24,363
-0.02(-4.84%)
Aug 30, 2023
0.3005
0.3246
0.2908
0.3100
24,274
+0.00(+0.06%)
Aug 29, 2023
0.2997
0.3098
0.2809
0.3098
74,006
+0.02(+8.51%)
Aug 28, 2023
0.3140
0.3140
0.2741
0.2855
80,968
-0.01(-4.83%)
Aug 25, 2023
0.2996
0.3010
0.2850
0.3000
28,057
+0.00(+1.15%)
Aug 24, 2023
0.2999
0.3000
0.2811
0.2966
79,873
+0.00(+1.23%)
Aug 23, 2023
0.3000
0.3200
0.2807
0.2930
179,097
-0.01(-2.33%)
Aug 22, 2023
0.3100
0.3119
0.2829
0.3000
146,003
-0.01(-1.64%)
Aug 21, 2023
0.2800
0.4400
0.2707
0.3050
1,834,603
+0.03(+9.32%)
Aug 18, 2023
0.2705
0.2790
0.2657
0.2790
194,618
+0.00(+0.40%)
Aug 17, 2023
0.2891
0.2891
0.2710
0.2779
24,544
-0.01(-3.84%)
Aug 16, 2023
0.2730
0.2970
0.2730
0.2890
71,255
-0.00(-0.24%)
Aug 15, 2023
0.2830
0.3100
0.2700
0.2897
100,852
+0.01(+2.37%)
Aug 14, 2023
0.3000
0.3060
0.2750
0.2830
103,050
-0.02(-5.32%)
Aug 11, 2023
0.3128
0.3128
0.2800
0.2989
177,505
-0.02(-5.41%)
Aug 10, 2023
0.3230
0.3320
0.3033
0.3160
148,923
-0.01(-1.80%)
Aug 09, 2023
0.3300
0.3579
0.3200
0.3218
206,997
-0.01(-4.23%)
Aug 08, 2023
0.3391
0.3478
0.3154
0.3360
120,862
-0.01(-3.89%)
Aug 07, 2023
0.3553
0.3641
0.3231
0.3496
189,547
-0.00(-1.19%)
Aug 04, 2023
0.3421
0.4166
0.3420
0.3538
1,231,037
+0.00(+0.37%)
Aug 03, 2023
0.3600
0.3819
0.3212
0.3525
166,799
-0.00(-1.26%)
Aug 02, 2023
0.3500
0.3640
0.3451
0.3570
26,951
+0.00(+0.00%)
Aug 01, 2023
0.3800
0.3800
0.3490
0.3570
16,955
+0.01(+3.48%)
Jul 31, 2023
0.3770
0.3770
0.3428
0.3450
56,375
-0.01(-3.36%)
Jul 28, 2023
0.3550
0.3677
0.3310
0.3570
215,944
-0.01(-2.91%)
Jul 27, 2023
0.3790
0.4000
0.3560
0.3677
134,027
-0.03(-8.07%)
Jul 26, 2023
0.3999
0.4000
0.3600
0.4000
145,469
+0.01(+3.25%)
Jul 25, 2023
0.3710
0.4973
0.3372
0.3874
1,642,836
+0.01(+1.55%)
Jul 24, 2023
0.3685
0.3835
0.3640
0.3815
35,399
+0.00(+0.42%)
Jul 21, 2023
0.3831
0.3950
0.3510
0.3799
133,081
-0.02(-3.82%)
Jul 20, 2023
0.4300
0.4354
0.3780
0.3950
509,634
-0.05(-11.83%)
Jul 19, 2023
0.4790
0.4790
0.3946
0.4480
217,555
-0.02(-4.48%)
Jul 18, 2023
0.4600
0.4900
0.4488
0.4690
622,462
+0.00(+0.43%)
Jul 17, 2023
0.4670
0.5000
0.4458
0.4670
561,094
+0.00(+0.76%)
Jul 14, 2023
0.4800
0.5100
0.4510
0.4635
1,180,459
-0.03(-6.17%)
Jul 13, 2023
0.4900
0.5000
0.4650
0.4940
191,918
-0.00(-0.20%)
Jul 12, 2023
0.5116
0.5300
0.4720
0.4950
481,962
-0.02(-2.96%)
Jul 11, 2023
0.5200
0.5550
0.5051
0.5101
834,582
-0.01(-2.02%)
Jul 10, 2023
0.5225
0.5695
0.5019
0.5206
1,187,493
-0.00(-0.17%)
Jul 07, 2023
0.5188
0.5698
0.5075
0.5215
983,323
+0.00(+0.29%)
Jul 06, 2023
0.5200
0.5800
0.5099
0.5200
1,078,102
-0.01(-1.50%)
Jul 05, 2023
0.5205
0.6200
0.5050
0.5279
1,371,126
-0.01(-2.06%)
Jul 03, 2023
0.5500
0.5590
0.5115
0.5390
74,745
-0.02(-3.58%)
Jun 30, 2023
0.5800
0.6400
0.5381
0.5590
1,374,192
-0.02(-3.45%)
Jun 29, 2023
0.5850
0.6390
0.5603
0.5790
435,968
-0.01(-0.97%)
Jun 28, 2023
0.6300
0.7500
0.5700
0.5847
1,622,110
-0.01(-1.07%)
Jun 27, 2023
0.5900
0.6000
0.5600
0.5910
299,461
+0.00(+0.17%)
Jun 26, 2023
0.6010
0.6471
0.5654
0.5900
310,958
-0.01(-1.85%)
Jun 23, 2023
0.6305
0.6739
0.6004
0.6011
278,613
-0.05(-7.52%)
Jun 22, 2023
0.6500
0.6750
0.6154
0.6500
343,258
+0.02(+3.34%)
Jun 21, 2023
0.6309
0.6474
0.6010
0.6290
208,691
-0.01(-1.72%)
Jun 20, 2023
0.6300
0.6657
0.6111
0.6400
217,957
-0.01(-0.78%)
Jun 16, 2023
0.6280
0.6900
0.6116
0.6450
353,017
+0.02(+2.38%)
Jun 15, 2023
0.6800
0.6780
0.6020
0.6300
348,511
-0.15(-19.09%)
May 08, 2023
0.7601
0.7892
0.7200
0.7786
83,616
+0.02(+2.43%)
May 05, 2023
0.7760
0.8199
0.7200
0.7601
240,941
-0.04(-4.99%)
May 04, 2023
0.8343
0.8343
0.7230
0.8000
240,759
-0.01(-1.23%)
May 03, 2023
0.8300
0.9199
0.6420
0.8100
853,940
-0.09(-10.48%)
May 02, 2023
0.9504
1.250
0.7310
0.9048
5,092,530
+0.08(+9.28%)
May 01, 2023
1.010
1.320
0.7616
0.8280
2,509,221
-0.21(-20.38%)
Apr 28, 2023
0.9500
1.060
0.9100
1.040
315,203
+0.07(+7.25%)
Apr 27, 2023
0.9463
0.9700
0.8902
0.9697
136,914
+0.02(+2.08%)
Apr 26, 2023
0.9200
0.9500
0.8800
0.9499
224,081
+0.03(+3.25%)
Apr 25, 2023
0.9400
0.9500
0.9008
0.9200
301,211
-0.03(-2.87%)
Apr 24, 2023
0.9500
0.9500
0.9102
0.9472
178,483
+0.01(+1.52%)
Apr 21, 2023
0.9479
0.9700
0.9110
0.9330
253,223
+0.02(+1.72%)
Apr 20, 2023
0.9289
0.9699
0.9000
0.9172
239,484
-0.00(-0.41%)
Apr 19, 2023
0.9300
0.9500
0.8900
0.9210
222,718
+0.01(+0.84%)
Apr 18, 2023
0.9700
0.9700
0.9133
0.9133
191,581
-0.06(-5.85%)
Apr 17, 2023
0.9900
1.000
0.9600
0.9700
225,137
+0.00(+0.01%)
Apr 14, 2023
1.020
1.020
0.9301
0.9699
264,072
-0.06(-5.83%)
Apr 13, 2023
0.9100
1.030
0.9100
1.030
135,098
+0.13(+14.38%)
Apr 12, 2023
0.9489
0.9700
0.9000
0.9005
156,235
-0.05(-5.14%)
Apr 11, 2023
0.9300
0.9700
0.9197
0.9493
118,197
+0.01(+0.99%)
Apr 10, 2023
0.9642
0.9700
0.9307
0.9400
106,740
-0.02(-1.88%)
Apr 06, 2023
0.9780
0.9999
0.9201
0.9580
165,098
-0.00(-0.24%)
Apr 05, 2023
1.010
1.010
0.9351
0.9603
134,350
-0.03(-3.09%)
Apr 04, 2023
1.040
1.080
0.9600
0.9909
219,122
-0.04(-4.26%)
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.