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
Emerging Markets Bear -3X ETF Direxion
(NY:
EDZ
)
7.990
+0.140 (+1.78%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Apr 30, 2021
7.573
7.758
7.564
7.693
416,601
+0.34(+4.64%)
Apr 29, 2021
7.214
7.500
7.195
7.352
187,028
+0.12(+1.66%)
Apr 28, 2021
7.343
7.370
7.168
7.232
178,094
-0.20(-2.73%)
Apr 27, 2021
7.407
7.463
7.362
7.435
99,358
+0.00(+0.00%)
Apr 26, 2021
7.509
7.527
7.398
7.435
100,489
-0.04(-0.49%)
Apr 23, 2021
7.564
7.564
7.426
7.472
181,145
-0.31(-4.03%)
Apr 22, 2021
7.684
7.859
7.643
7.786
306,108
+0.07(+0.96%)
Apr 21, 2021
7.970
8.020
7.684
7.712
133,259
-0.14(-1.76%)
Apr 20, 2021
7.721
7.906
7.656
7.850
355,828
+0.19(+2.53%)
Apr 19, 2021
7.620
7.740
7.601
7.656
253,020
+0.06(+0.85%)
Apr 16, 2021
7.592
7.693
7.564
7.592
149,057
-0.06(-0.84%)
Apr 15, 2021
7.666
7.739
7.629
7.656
120,674
-0.19(-2.47%)
Apr 14, 2021
7.758
7.881
7.721
7.850
127,481
-0.13(-1.62%)
Apr 13, 2021
8.118
8.118
7.887
7.979
158,581
-0.10(-1.26%)
Apr 12, 2021
8.081
8.155
8.062
8.081
320,054
+0.14(+1.74%)
Apr 09, 2021
7.952
8.016
7.933
7.942
141,577
+0.22(+2.87%)
Apr 08, 2021
7.675
7.749
7.629
7.721
280,148
-0.21(-2.67%)
Apr 07, 2021
7.906
8.025
7.878
7.933
264,188
+0.32(+4.24%)
Apr 06, 2021
7.721
7.776
7.527
7.610
200,129
-0.12(-1.55%)
Apr 05, 2021
7.675
7.786
7.666
7.730
298,838
-0.10(-1.30%)
Apr 01, 2021
7.703
7.850
7.656
7.832
280,878
-0.25(-3.08%)
Mar 31, 2021
8.191
8.201
7.989
8.081
279,965
-0.11(-1.35%)
Mar 30, 2021
8.274
8.348
8.136
8.191
161,567
-0.08(-1.00%)
Mar 29, 2021
8.311
8.385
8.173
8.274
232,644
+0.14(+1.70%)
Mar 26, 2021
8.542
8.671
8.076
8.136
453,567
-0.66(-7.55%)
Mar 25, 2021
9.003
9.003
8.713
8.800
983,449
-0.12(-1.34%)
Mar 24, 2021
8.524
8.920
8.459
8.920
869,823
+0.55(+6.62%)
Mar 23, 2021
8.210
8.367
8.127
8.367
378,509
+0.48(+6.08%)
Mar 22, 2021
7.952
8.053
7.822
7.887
205,061
+0.02(+0.23%)
Mar 19, 2021
8.099
8.159
7.832
7.869
365,867
-0.24(-2.96%)
Mar 18, 2021
7.906
8.136
7.841
8.108
302,955
+0.40(+5.14%)
Mar 17, 2021
8.016
8.081
7.601
7.712
299,776
-0.02(-0.24%)
Mar 16, 2021
7.749
7.822
7.638
7.730
291,584
-0.11(-1.41%)
Mar 15, 2021
8.007
8.053
7.827
7.841
147,719
-0.06(-0.70%)
Mar 12, 2021
7.942
8.045
7.887
7.896
417,143
+0.42(+5.55%)
Mar 11, 2021
7.675
7.804
7.454
7.481
568,753
-0.73(-8.88%)
Mar 10, 2021
8.035
8.367
8.035
8.210
486,609
+0.06(+0.68%)
Mar 09, 2021
8.358
8.376
8.016
8.155
577,766
-0.60(-6.85%)
Mar 08, 2021
8.496
8.791
8.450
8.754
989,958
+0.67(+8.33%)
Mar 05, 2021
7.970
8.569
7.970
8.081
874,180
-0.30(-3.52%)
Mar 04, 2021
7.906
8.477
7.795
8.376
938,761
+0.58(+7.46%)
Mar 03, 2021
7.583
7.896
7.546
7.795
429,435
+0.06(+0.84%)
Mar 02, 2021
7.675
7.832
7.652
7.730
400,917
+0.18(+2.44%)
Mar 01, 2021
7.703
7.749
7.472
7.546
342,608
-0.66(-8.09%)
Feb 26, 2021
8.053
8.348
8.025
8.210
736,397
+0.32(+4.09%)
Feb 25, 2021
7.380
7.915
7.315
7.887
749,823
+0.51(+6.88%)
Feb 24, 2021
7.601
7.739
7.370
7.380
356,810
+0.14(+1.91%)
Feb 23, 2021
7.463
7.749
7.177
7.241
616,047
-0.15(-2.00%)
Feb 22, 2021
7.306
7.389
7.168
7.389
524,587
+0.64(+9.43%)
Feb 19, 2021
6.743
6.813
6.651
6.752
440,667
-0.11(-1.61%)
Feb 18, 2021
6.937
7.091
6.863
6.863
432,171
+0.23(+3.48%)
Feb 17, 2021
6.651
6.743
6.596
6.633
235,025
+0.02(+0.28%)
Feb 16, 2021
6.559
6.669
6.503
6.614
205,605
-0.06(-0.83%)
Feb 12, 2021
6.762
6.799
6.614
6.669
188,191
-0.02(-0.28%)
Feb 11, 2021
6.734
6.752
6.605
6.688
417,753
-0.22(-3.20%)
Feb 10, 2021
6.780
7.029
6.771
6.909
468,501
-0.06(-0.93%)
Feb 09, 2021
7.195
7.195
6.965
6.974
210,047
-0.23(-3.20%)
Feb 08, 2021
7.315
7.315
7.177
7.204
220,986
-0.06(-0.76%)
Feb 05, 2021
7.352
7.417
7.241
7.260
225,808
-0.18(-2.48%)
Feb 04, 2021
7.463
7.601
7.426
7.444
257,735
+0.00(+0.00%)
Feb 03, 2021
7.426
7.509
7.370
7.444
317,341
-0.13(-1.71%)
Feb 02, 2021
7.527
7.638
7.518
7.573
421,543
-0.30(-3.86%)
Feb 01, 2021
8.044
8.164
7.822
7.878
668,673
-0.71(-8.27%)
Jan 29, 2021
8.404
8.680
8.330
8.588
874,939
+0.65(+8.13%)
Jan 28, 2021
8.191
8.228
7.887
7.942
474,862
-0.22(-2.71%)
Jan 27, 2021
8.007
8.164
7.906
8.164
470,528
+0.64(+8.46%)
Jan 26, 2021
7.537
7.638
7.490
7.527
147,111
+0.15(+2.00%)
Jan 25, 2021
7.278
7.573
7.251
7.380
269,734
-0.18(-2.32%)
Jan 22, 2021
7.629
7.666
7.481
7.555
372,263
+0.21(+2.89%)
Jan 21, 2021
7.287
7.417
7.287
7.343
146,444
-0.06(-0.87%)
Jan 20, 2021
7.407
7.490
7.366
7.407
342,967
-0.39(-4.97%)
Jan 19, 2021
7.703
7.832
7.675
7.795
236,871
-0.41(-4.95%)
Jan 15, 2021
8.099
8.247
8.062
8.201
138,325
+0.33(+4.22%)
Jan 14, 2021
7.841
7.887
7.703
7.869
213,263
-0.21(-2.63%)
Jan 13, 2021
8.090
8.219
7.970
8.081
112,021
-0.06(-0.68%)
Jan 12, 2021
8.247
8.293
8.099
8.136
131,743
-0.25(-2.97%)
Jan 11, 2021
8.413
8.413
8.282
8.385
165,997
+0.27(+3.30%)
Jan 08, 2021
8.321
8.447
8.072
8.118
388,849
-0.65(-7.42%)
Jan 07, 2021
8.856
8.999
8.768
8.768
109,006
-0.25(-2.81%)
Jan 06, 2021
9.031
9.077
8.708
9.022
281,457
+0.18(+2.09%)
Jan 05, 2021
9.206
9.206
8.800
8.837
365,713
-0.64(-6.72%)
Jan 04, 2021
9.160
9.566
9.040
9.474
409,788
-0.18(-1.91%)
Dec 31, 2020
9.658
9.658
9.658
229,882
+0.02(+0.19%)
Dec 30, 2020
9.704
9.704
9.547
9.640
229,882
-0.43(-4.30%)
Dec 29, 2020
10.25
10.25
10.03
10.07
268,182
-0.42(-3.96%)
Dec 28, 2020
10.45
10.58
10.41
10.49
95,266
-0.10(-0.96%)
Dec 24, 2020
10.53
10.77
10.50
10.59
158,380
+0.14(+1.32%)
Dec 23, 2020
10.50
10.53
10.41
10.45
101,740
-0.33(-3.08%)
Dec 22, 2020
10.64
10.85
10.62
10.78
144,531
+0.24(+2.27%)
Dec 21, 2020
10.76
10.79
10.42
10.54
168,341
+0.38(+3.72%)
Dec 18, 2020
10.15
10.22
10.09
10.17
170,413
+0.10(+1.01%)
Dec 17, 2020
10.06
10.17
10.05
10.06
113,569
-0.21(-2.06%)
Dec 16, 2020
10.38
10.41
10.24
10.28
101,507
-0.13(-1.24%)
Dec 15, 2020
10.60
10.71
10.41
10.41
97,811
-0.32(-3.01%)
Dec 14, 2020
10.52
10.79
10.52
10.73
182,472
+0.15(+1.39%)
Dec 11, 2020
10.60
10.66
10.52
10.58
182,120
+0.18(+1.68%)
Dec 10, 2020
10.85
10.85
10.36
10.41
206,158
-0.42(-3.92%)
Dec 09, 2020
10.46
10.94
10.46
10.83
325,129
+0.30(+2.80%)
Dec 08, 2020
10.57
10.68
10.53
10.53
79,662
-0.07(-0.70%)
Dec 07, 2020
10.60
10.66
10.47
10.61
175,948
+0.06(+0.61%)
Dec 04, 2020
10.65
10.68
10.53
10.54
247,164
-0.35(-3.22%)
Dec 03, 2020
10.97
10.97
10.73
10.89
206,529
-0.39(-3.43%)
Dec 02, 2020
11.39
11.49
11.21
11.28
148,823
-0.06(-0.49%)
Dec 01, 2020
11.38
11.58
11.20
11.34
230,629
-0.35(-3.00%)
Nov 30, 2020
11.64
12.05
11.64
11.69
213,012
+0.52(+4.62%)
Nov 27, 2020
11.24
11.24
11.07
11.17
58,213
-0.33(-2.89%)
Nov 25, 2020
11.63
11.70
11.47
11.50
187,649
+0.20(+1.80%)
Nov 24, 2020
11.47
11.66
11.29
11.30
198,311
-0.49(-4.15%)
Nov 23, 2020
11.51
11.86
11.48
11.79
131,078
-0.11(-0.93%)
Nov 20, 2020
12.02
12.02
11.78
11.90
184,180
-0.20(-1.68%)
Nov 19, 2020
12.32
12.37
12.04
12.10
207,848
-0.03(-0.23%)
Nov 18, 2020
11.84
12.17
11.84
12.13
109,058
+0.10(+0.84%)
Nov 17, 2020
12.20
12.24
11.93
12.03
164,909
+0.04(+0.31%)
Nov 16, 2020
12.06
12.09
11.85
11.99
154,800
-0.47(-3.78%)
Nov 13, 2020
12.49
12.70
12.42
12.46
163,149
-0.49(-3.77%)
Nov 12, 2020
12.63
13.06
12.48
12.95
261,627
+0.18(+1.45%)
Nov 11, 2020
12.98
13.03
12.65
12.77
220,945
-0.18(-1.35%)
Nov 10, 2020
12.66
13.10
12.65
12.94
188,927
+0.44(+3.54%)
Nov 09, 2020
11.50
12.54
11.50
12.50
210,835
-0.30(-2.31%)
Nov 06, 2020
13.03
13.10
12.66
12.79
178,218
-0.16(-1.21%)
Nov 05, 2020
12.95
13.31
12.79
12.95
287,759
-0.71(-5.20%)
Nov 04, 2020
14.46
14.57
13.51
13.66
394,562
-1.49(-9.81%)
Nov 03, 2020
15.23
15.39
14.99
15.15
156,841
-0.15(-0.97%)
Nov 02, 2020
15.39
15.66
15.29
15.29
204,929
-0.62(-3.88%)
Oct 30, 2020
15.79
16.20
15.71
15.91
257,462
+0.50(+3.23%)
Oct 29, 2020
15.70
15.85
15.23
15.41
189,030
-0.45(-2.85%)
Oct 28, 2020
15.48
15.89
15.42
15.87
385,125
+1.11(+7.53%)
Oct 27, 2020
14.81
14.94
14.63
14.75
117,294
-0.16(-1.08%)
Oct 26, 2020
14.92
15.29
14.67
14.92
388,856
+0.47(+3.26%)
Oct 23, 2020
14.60
14.82
14.40
14.45
112,849
-0.21(-1.45%)
Oct 22, 2020
14.60
14.88
14.55
14.66
191,957
-0.06(-0.38%)
Oct 21, 2020
14.71
14.73
14.41
14.71
316,631
-0.01(-0.06%)
Oct 20, 2020
15.02
15.02
14.55
14.72
294,407
-0.58(-3.80%)
Oct 19, 2020
15.01
15.37
14.83
15.30
117,757
+0.16(+1.04%)
Oct 16, 2020
15.17
15.31
15.04
15.15
142,444
-0.19(-1.26%)
Oct 15, 2020
15.67
15.67
15.28
15.34
288,140
+0.36(+2.40%)
Oct 14, 2020
14.74
15.00
14.60
14.98
151,524
+0.27(+1.82%)
Oct 13, 2020
14.68
14.92
14.65
14.71
178,984
+0.18(+1.27%)
Oct 12, 2020
14.66
14.74
14.43
14.53
180,494
-0.37(-2.48%)
Oct 09, 2020
15.13
15.24
14.79
14.90
185,481
-0.36(-2.36%)
Oct 08, 2020
15.46
15.53
15.18
15.26
186,453
-0.36(-2.30%)
Oct 07, 2020
15.68
15.83
15.47
15.62
269,260
-0.55(-3.42%)
Oct 06, 2020
16.04
16.31
15.77
16.17
193,178
-0.06(-0.40%)
Oct 05, 2020
16.60
16.61
16.24
16.24
144,840
-0.68(-4.03%)
Oct 02, 2020
17.09
17.13
16.51
16.92
168,787
+0.58(+3.56%)
Oct 01, 2020
16.43
16.73
16.32
16.34
174,230
-0.50(-2.96%)
Sep 30, 2020
17.27
17.27
16.66
16.84
258,683
-0.81(-4.60%)
Sep 29, 2020
17.81
17.84
17.51
17.65
136,747
+0.01(+0.05%)
Sep 28, 2020
17.49
17.88
17.41
17.64
220,623
-0.62(-3.39%)
Sep 25, 2020
18.79
19.07
18.22
18.26
302,125
-0.02(-0.13%)
Sep 24, 2020
18.81
18.88
17.94
18.28
671,837
+0.20(+1.10%)
Sep 23, 2020
17.43
18.10
17.31
18.08
607,504
+0.84(+4.87%)
Sep 22, 2020
17.03
17.65
17.03
17.24
338,422
+0.38(+2.24%)
Sep 21, 2020
17.25
17.66
16.84
16.86
352,034
+0.43(+2.64%)
Sep 18, 2020
16.00
16.48
15.97
16.43
228,735
+0.40(+2.47%)
Sep 17, 2020
16.42
16.46
15.97
16.03
321,912
+0.09(+0.58%)
Sep 16, 2020
15.67
15.94
15.50
15.94
330,305
+0.16(+0.99%)
Sep 15, 2020
15.69
15.89
15.67
15.78
244,237
-0.52(-3.17%)
Sep 14, 2020
16.46
16.55
16.24
16.30
277,116
-0.85(-4.95%)
Sep 11, 2020
16.89
17.42
16.77
17.15
583,003
-0.46(-2.62%)
Sep 10, 2020
16.75
17.66
16.71
17.61
508,621
+0.75(+4.43%)
Sep 09, 2020
17.14
17.23
16.74
16.86
332,346
-0.76(-4.29%)
Sep 08, 2020
17.67
17.79
17.20
17.62
513,588
+0.89(+5.29%)
Sep 04, 2020
16.65
17.63
16.40
16.73
825,181
-0.38(-2.21%)
Sep 03, 2020
16.13
17.07
16.13
17.11
818,846
+1.23(+7.72%)
Sep 02, 2020
15.68
16.29
15.68
15.88
411,253
+0.13(+0.82%)
Sep 01, 2020
16.16
16.18
15.74
15.76
313,120
-0.86(-5.16%)
Aug 31, 2020
16.41
16.90
16.41
16.61
357,097
+1.03(+6.63%)
Aug 28, 2020
15.89
16.02
15.58
15.58
191,010
-0.60(-3.71%)
Aug 27, 2020
15.69
16.41
15.69
16.18
260,515
+0.32(+2.04%)
Aug 26, 2020
15.99
16.00
15.78
15.86
228,383
-0.10(-0.64%)
Aug 25, 2020
16.26
16.37
15.91
15.96
211,821
-0.51(-3.08%)
Aug 24, 2020
16.28
16.64
16.20
16.47
367,214
-0.54(-3.15%)
Aug 21, 2020
17.37
17.57
16.99
17.00
376,708
-0.27(-1.55%)
Aug 20, 2020
18.00
18.07
17.26
17.27
313,591
+0.14(+0.81%)
Aug 19, 2020
16.68
17.13
16.65
17.13
305,258
+0.63(+3.80%)
Aug 18, 2020
16.46
16.83
16.38
16.50
384,301
+0.02(+0.11%)
Aug 17, 2020
16.71
16.80
16.43
16.48
239,780
-0.59(-3.46%)
Aug 14, 2020
17.15
17.20
17.02
17.07
263,858
+0.04(+0.22%)
Aug 13, 2020
16.93
17.21
16.84
17.04
250,409
+0.18(+1.04%)
Aug 12, 2020
17.01
17.14
16.72
16.86
355,635
-0.69(-3.94%)
Aug 11, 2020
17.07
17.62
16.98
17.55
369,034
+0.14(+0.79%)
Aug 10, 2020
17.46
17.83
17.32
17.42
292,043
-0.15(-0.84%)
Aug 07, 2020
17.43
17.82
17.27
17.56
731,193
+1.01(+6.07%)
Aug 06, 2020
16.88
17.02
16.53
16.56
522,412
-0.16(-0.94%)
Aug 05, 2020
16.82
16.84
16.48
16.71
517,911
-0.57(-3.31%)
Aug 04, 2020
17.73
17.75
17.28
17.29
396,312
-0.65(-3.60%)
Aug 03, 2020
18.14
18.21
17.86
17.93
465,226
-0.41(-2.21%)
Jul 31, 2020
17.92
18.76
17.92
18.34
778,783
+0.35(+1.95%)
Jul 30, 2020
17.97
18.46
17.79
17.99
539,985
+0.66(+3.83%)
Jul 29, 2020
17.68
17.71
17.19
17.32
475,435
-0.95(-5.20%)
Jul 28, 2020
17.91
18.28
17.83
18.27
429,210
+0.45(+2.54%)
Jul 27, 2020
18.26
18.42
17.75
17.82
350,050
-0.85(-4.55%)
Jul 24, 2020
19.20
19.31
18.65
18.67
438,716
+0.10(+0.55%)
Jul 23, 2020
18.18
18.86
18.00
18.57
578,635
+0.39(+2.13%)
Jul 22, 2020
17.97
18.47
17.96
18.18
423,900
+0.22(+1.23%)
Jul 21, 2020
17.60
17.96
17.56
17.96
553,667
-0.47(-2.55%)
Jul 20, 2020
18.88
19.02
18.38
18.43
394,141
-0.78(-4.08%)
Jul 17, 2020
19.08
19.47
19.06
19.21
371,938
-0.19(-1.00%)
Jul 16, 2020
19.85
19.89
19.41
19.41
459,548
+0.67(+3.59%)
Jul 15, 2020
18.56
18.94
18.45
18.74
462,201
-0.14(-0.73%)
Jul 14, 2020
19.62
19.77
18.74
18.87
628,553
-0.09(-0.49%)
Jul 13, 2020
18.25
19.07
17.82
18.97
465,916
+0.31(+1.68%)
Jul 10, 2020
18.62
18.98
18.55
18.65
302,017
+0.37(+2.02%)
Jul 09, 2020
17.81
18.74
17.70
18.28
725,715
+0.00(+0.00%)
Jul 08, 2020
19.04
19.05
18.27
18.28
724,417
-1.55(-7.81%)
Jul 07, 2020
19.61
19.83
19.21
19.83
465,562
+0.97(+5.13%)
Jul 06, 2020
19.45
19.45
18.86
18.86
649,047
-2.80(-12.90%)
Jul 02, 2020
21.77
21.97
21.25
21.66
530,969
-1.63(-7.01%)
Jul 01, 2020
23.69
23.69
23.00
23.29
439,955
-0.84(-3.48%)
Jun 30, 2020
23.98
24.48
23.88
24.13
525,918
+0.31(+1.32%)
Jun 29, 2020
24.15
24.55
23.82
23.82
369,035
-0.30(-1.22%)
Jun 26, 2020
23.54
24.45
23.53
24.11
588,966
+0.75(+3.20%)
Jun 25, 2020
23.86
24.10
23.29
23.37
471,068
-0.26(-1.09%)
Jun 24, 2020
23.01
24.05
22.79
23.62
545,528
+0.92(+4.06%)
Jun 23, 2020
22.57
22.77
22.27
22.70
412,700
-0.66(-2.84%)
Jun 22, 2020
23.80
23.96
23.24
23.37
410,216
-0.92(-3.80%)
Jun 19, 2020
23.32
24.53
23.32
24.29
506,903
+0.05(+0.19%)
Jun 18, 2020
24.51
24.51
24.01
24.24
333,256
-0.08(-0.34%)
Jun 17, 2020
24.38
24.51
23.95
24.33
483,003
-0.65(-2.62%)
Jun 16, 2020
23.50
25.53
23.50
24.98
700,439
-0.66(-2.56%)
Jun 15, 2020
26.77
26.95
25.10
25.64
793,078
+0.72(+2.89%)
Jun 12, 2020
24.59
26.05
24.38
24.92
1,092,617
-1.60(-6.02%)
Jun 11, 2020
25.14
26.64
24.79
26.51
1,767,475
+3.55(+15.47%)
Jun 10, 2020
23.29
23.79
22.76
22.96
886,781
-0.49(-2.08%)
Jun 09, 2020
24.00
24.19
23.31
23.45
753,667
+0.45(+1.97%)
Jun 08, 2020
23.63
24.06
22.97
23.00
511,798
-0.49(-2.08%)
Jun 05, 2020
23.50
23.62
22.99
23.49
781,493
-1.97(-7.75%)
Jun 04, 2020
25.35
25.80
24.91
25.46
698,943
+1.03(+4.23%)
Jun 03, 2020
25.17
25.30
24.27
24.43
546,606
-1.83(-6.96%)
Jun 02, 2020
27.28
27.43
26.15
26.25
781,917
-2.01(-7.11%)
Jun 01, 2020
29.52
29.66
28.23
28.26
621,641
-2.11(-6.95%)
May 29, 2020
31.33
32.02
30.20
30.38
675,473
-1.64(-5.13%)
May 28, 2020
31.10
32.06
30.64
32.02
579,552
+0.61(+1.94%)
May 27, 2020
31.24
32.52
31.20
31.41
284,355
-0.23(-0.73%)
May 26, 2020
30.75
31.79
30.32
31.64
233,470
-2.28(-6.72%)
May 22, 2020
33.42
34.23
33.42
33.92
701,924
+1.98(+6.21%)
May 21, 2020
31.57
32.39
31.14
31.94
618,914
+0.94(+3.04%)
May 20, 2020
30.64
31.44
30.19
30.99
588,541
-1.20(-3.72%)
May 19, 2020
31.59
32.19
31.15
32.19
271,670
+0.68(+2.17%)
May 18, 2020
33.01
33.01
31.21
31.51
481,586
-4.12(-11.57%)
May 15, 2020
35.82
36.16
35.15
35.63
577,041
+1.49(+4.35%)
May 14, 2020
36.67
36.99
34.06
34.15
742,664
-0.43(-1.25%)
May 13, 2020
33.31
35.27
33.02
34.58
694,976
+0.15(+0.43%)
May 12, 2020
33.24
34.44
32.45
34.44
549,686
+0.42(+1.22%)
May 11, 2020
34.00
34.13
33.38
34.02
452,845
+0.66(+1.99%)
May 08, 2020
34.20
34.34
33.06
33.36
446,196
-2.18(-6.13%)
May 07, 2020
35.45
36.12
35.16
35.53
498,180
-0.93(-2.56%)
May 06, 2020
35.51
36.58
35.38
36.47
532,779
+0.28(+0.76%)
May 05, 2020
35.62
36.28
35.14
36.19
613,510
-0.48(-1.31%)
May 04, 2020
37.64
38.01
36.67
36.67
566,203
-1.31(-3.45%)
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.