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
Transocean Ltd
(NY:
RIG
)
5.915
-0.005 (-0.08%)
Streaming Delayed Price
Updated: 11:38 AM EDT, May 23, 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 29, 2022
4.010
4.050
3.700
3.760
16,704,843
-0.24(-6.00%)
Apr 28, 2022
3.900
4.050
3.740
4.000
14,397,124
+0.15(+3.90%)
Apr 27, 2022
3.890
3.900
3.775
3.850
12,035,770
+0.02(+0.52%)
Apr 26, 2022
3.960
4.020
3.830
3.830
17,528,922
-0.03(-0.78%)
Apr 25, 2022
3.860
3.900
3.620
3.860
24,285,960
-0.14(-3.50%)
Apr 22, 2022
4.150
4.250
3.960
4.000
14,708,647
-0.19(-4.53%)
Apr 21, 2022
4.540
4.550
4.170
4.190
16,187,119
-0.29(-6.47%)
Apr 20, 2022
4.620
4.630
4.390
4.480
16,063,724
-0.11(-2.40%)
Apr 19, 2022
4.660
4.765
4.500
4.590
12,422,479
-0.12(-2.55%)
Apr 18, 2022
4.650
4.833
4.541
4.710
15,770,849
+0.13(+2.84%)
Apr 14, 2022
4.470
4.640
4.450
4.580
13,717,292
+0.06(+1.33%)
Apr 13, 2022
4.440
4.550
4.380
4.520
11,098,639
+0.18(+4.15%)
Apr 12, 2022
4.360
4.500
4.300
4.340
9,774,576
+0.12(+2.84%)
Apr 11, 2022
4.360
4.380
4.180
4.220
10,211,451
-0.23(-5.17%)
Apr 08, 2022
4.310
4.551
4.310
4.450
10,998,766
+0.13(+3.01%)
Apr 07, 2022
4.430
4.490
4.150
4.320
16,928,832
-0.07(-1.59%)
Apr 06, 2022
4.600
4.660
4.340
4.390
21,761,428
-0.17(-3.73%)
Apr 05, 2022
4.780
4.830
4.530
4.560
15,623,019
-0.15(-3.18%)
Apr 04, 2022
4.730
4.790
4.560
4.710
12,713,226
+0.07(+1.51%)
Apr 01, 2022
4.510
4.750
4.470
4.640
16,672,338
+0.07(+1.53%)
Mar 31, 2022
4.680
4.870
4.565
4.570
16,636,835
-0.20(-4.19%)
Mar 30, 2022
4.930
5.090
4.720
4.770
21,044,228
-0.04(-0.83%)
Mar 29, 2022
4.490
4.820
4.400
4.810
22,219,454
+0.14(+3.00%)
Mar 28, 2022
4.780
4.800
4.520
4.670
26,844,140
-0.36(-7.16%)
Mar 25, 2022
4.410
5.050
4.365
5.030
48,956,756
+0.60(+13.54%)
Mar 24, 2022
4.520
4.590
4.400
4.430
15,485,996
-0.09(-1.99%)
Mar 23, 2022
4.550
4.690
4.495
4.520
18,275,416
+0.09(+2.03%)
Mar 22, 2022
4.410
4.540
4.330
4.430
13,711,452
-0.02(-0.45%)
Mar 21, 2022
4.420
4.630
4.351
4.450
27,128,092
+0.19(+4.46%)
Mar 18, 2022
4.220
4.380
4.181
4.260
25,531,826
-0.03(-0.70%)
Mar 17, 2022
4.050
4.345
3.990
4.290
30,717,136
+0.41(+10.57%)
Mar 16, 2022
3.980
4.110
3.810
3.880
23,482,256
-0.08(-2.02%)
Mar 15, 2022
3.900
4.100
3.800
3.960
29,956,020
-0.18(-4.35%)
Mar 14, 2022
4.520
4.530
4.100
4.140
29,329,302
-0.59(-12.47%)
Mar 11, 2022
4.880
5.020
4.710
4.730
28,099,780
-0.23(-4.64%)
Mar 10, 2022
4.950
4.960
45,235,844
+0.04(+0.81%)
Mar 09, 2022
4.710
5.149
4.620
4.920
69,381,456
-0.10(-1.99%)
Mar 08, 2022
5.140
5.560
4.680
5.020
115,545,640
+0.07(+1.41%)
Mar 07, 2022
4.260
5.440
4.260
4.950
112,285,000
+0.71(+16.75%)
Mar 04, 2022
3.730
4.250
3.730
4.240
45,314,424
+0.47(+12.47%)
Mar 03, 2022
3.680
3.790
3.570
3.770
20,392,786
+0.01(+0.27%)
Mar 02, 2022
3.520
3.770
3.520
3.760
25,390,192
+0.14(+3.87%)
Mar 01, 2022
3.590
3.720
3.490
3.620
25,794,348
+0.08(+2.26%)
Feb 28, 2022
3.280
3.550
3.280
3.540
18,957,976
+0.21(+6.31%)
Feb 25, 2022
3.370
3.340
3.210
3.330
24,075,228
-0.03(-0.89%)
Feb 24, 2022
3.500
3.520
3.205
3.360
27,607,968
-0.12(-3.45%)
Feb 23, 2022
3.270
3.525
3.270
3.480
23,136,862
+0.16(+4.82%)
Feb 22, 2022
3.510
3.520
3.270
3.320
25,907,860
-0.03(-0.90%)
Feb 18, 2022
3.350
0
-0.23(-6.42%)
Feb 17, 2022
3.720
3.750
3.550
3.580
15,785,107
-0.12(-3.24%)
Feb 16, 2022
3.620
3.920
3.620
3.700
20,169,768
+0.07(+1.93%)
Feb 15, 2022
3.480
3.650
3.420
3.630
15,721,587
+0.01(+0.28%)
Feb 14, 2022
3.760
3.760
3.590
3.620
17,017,974
-0.11(-2.95%)
Feb 11, 2022
3.620
3.820
3.610
3.730
21,375,906
+0.13(+3.61%)
Feb 10, 2022
3.570
3.780
3.540
3.600
14,401,902
+0.02(+0.56%)
Feb 09, 2022
3.500
3.640
3.450
3.580
12,386,195
+0.12(+3.47%)
Feb 08, 2022
3.660
3.700
3.410
3.460
22,532,012
-0.24(-6.49%)
Feb 07, 2022
3.760
3.850
3.700
3.700
16,936,508
-0.08(-2.12%)
Feb 04, 2022
3.480
3.810
3.450
3.780
31,788,800
+0.32(+9.25%)
Feb 03, 2022
3.450
3.350
3.460
13,932,370
-0.04(-1.14%)
Feb 02, 2022
3.490
3.600
3.420
3.500
20,963,864
-0.03(-0.85%)
Feb 01, 2022
3.150
3.530
3.140
3.530
28,690,872
+0.38(+12.06%)
Jan 31, 2022
3.260
3.270
3.120
3.150
15,010,048
-0.11(-3.37%)
Jan 28, 2022
3.230
3.350
3.145
3.260
14,205,776
-0.01(-0.31%)
Jan 27, 2022
3.420
3.510
3.230
3.270
13,066,776
-0.08(-2.39%)
Jan 26, 2022
3.500
3.560
3.260
3.350
18,190,178
-0.05(-1.47%)
Jan 25, 2022
3.150
3.450
3.080
3.400
14,719,111
+0.20(+6.25%)
Jan 24, 2022
3.010
3.210
2.850
3.200
20,255,116
+0.08(+2.56%)
Jan 21, 2022
3.300
3.300
3.100
3.120
21,443,882
-0.24(-7.14%)
Jan 20, 2022
3.400
3.545
3.350
3.360
13,695,924
-0.05(-1.47%)
Jan 19, 2022
3.520
3.520
3.370
3.410
14,167,091
-0.08(-2.29%)
Jan 18, 2022
3.600
3.619
3.450
3.490
13,699,316
-0.03(-0.85%)
Jan 14, 2022
3.520
0
+0.12(+3.53%)
Jan 13, 2022
3.480
3.555
3.380
3.400
10,267,757
-0.08(-2.30%)
Jan 12, 2022
3.580
3.590
3.445
3.480
14,337,237
-0.07(-1.97%)
Jan 11, 2022
3.370
3.580
3.315
3.550
19,493,236
+0.22(+6.61%)
Jan 10, 2022
3.290
3.330
3.190
3.330
11,805,440
+0.02(+0.60%)
Jan 07, 2022
3.300
3.320
3.240
3.310
7,902,306
+0.05(+1.53%)
Jan 06, 2022
3.310
3.370
3.175
3.260
13,219,700
+0.08(+2.52%)
Jan 05, 2022
3.310
3.370
3.170
3.180
13,170,027
-0.09(-2.75%)
Jan 04, 2022
3.130
3.310
3.130
3.270
19,156,444
+0.15(+4.81%)
Jan 03, 2022
2.890
3.140
2.860
3.120
25,234,374
+0.36(+13.04%)
Dec 31, 2021
2.835
2.865
2.700
2.760
14,718,748
-0.08(-2.82%)
Dec 30, 2021
2.860
2.900
2.830
2.840
10,871,168
-0.02(-0.70%)
Dec 29, 2021
2.990
3.000
2.850
2.860
11,467,468
-0.16(-5.30%)
Dec 28, 2021
3.060
3.130
3.000
3.020
7,781,715
-0.05(-1.63%)
Dec 27, 2021
2.990
3.100
2.927
3.070
8,766,112
+0.02(+0.66%)
Dec 23, 2021
3.080
3.160
3.040
3.050
10,332,652
-0.03(-0.97%)
Dec 22, 2021
3.010
3.120
2.985
3.080
9,293,127
+0.02(+0.65%)
Dec 21, 2021
2.840
3.070
2.830
3.060
14,804,248
+0.29(+10.47%)
Dec 20, 2021
2.770
2.820
2.700
2.770
15,707,522
-0.14(-4.81%)
Dec 17, 2021
2.850
2.920
2.755
2.910
23,030,068
-0.01(-0.34%)
Dec 16, 2021
3.000
3.048
2.880
2.920
12,825,320
-0.01(-0.34%)
Dec 15, 2021
2.890
2.960
2.735
2.930
11,092,481
+0.05(+1.74%)
Dec 14, 2021
2.910
3.030
2.870
2.880
8,881,871
-0.07(-2.37%)
Dec 13, 2021
3.110
3.130
2.940
2.950
9,640,784
-0.19(-6.05%)
Dec 10, 2021
3.110
3.175
3.020
3.140
10,505,898
+0.08(+2.61%)
Dec 09, 2021
3.070
3.080
3.000
3.060
9,051,911
-0.04(-1.29%)
Dec 08, 2021
3.130
3.167
3.060
3.100
11,038,406
+0.05(+1.64%)
Dec 07, 2021
2.990
3.140
2.990
3.050
18,705,808
+0.13(+4.45%)
Dec 06, 2021
2.850
2.970
2.630
2.920
16,342,931
+0.08(+2.82%)
Dec 03, 2021
2.970
3.020
2.790
2.840
16,692,679
-0.08(-2.74%)
Dec 02, 2021
2.870
2.980
2.810
2.920
15,185,291
+0.00(+0.00%)
Dec 01, 2021
3.090
3.135
2.920
2.920
15,112,707
-0.10(-3.31%)
Nov 30, 2021
2.980
3.050
2.890
3.020
19,331,500
-0.03(-0.98%)
Nov 29, 2021
3.130
3.210
3.010
3.050
13,844,389
+0.03(+0.99%)
Nov 26, 2021
2.990
3.010
2.910
3.020
18,132,762
-0.20(-6.21%)
Nov 24, 2021
3.210
3.277
3.160
3.220
10,317,573
-0.05(-1.53%)
Nov 23, 2021
3.130
3.270
3.090
3.270
21,268,884
+0.21(+6.86%)
Nov 22, 2021
2.980
3.130
2.980
3.060
19,748,776
+0.08(+2.68%)
Nov 19, 2021
3.000
3.100
2.954
2.980
24,217,904
-0.15(-4.79%)
Nov 18, 2021
3.190
3.125
3.085
3.130
21,229,364
-0.07(-2.19%)
Nov 17, 2021
3.300
3.390
3.170
3.200
16,475,160
-0.15(-4.48%)
Nov 16, 2021
3.330
3.375
3.240
3.350
19,689,952
+0.04(+1.21%)
Nov 15, 2021
3.410
3.420
3.260
3.310
18,734,476
-0.10(-2.93%)
Nov 12, 2021
3.400
3.500
3.360
3.410
12,216,607
-0.04(-1.16%)
Nov 11, 2021
3.470
3.530
3.430
3.450
10,858,036
-0.12(-3.36%)
Nov 10, 2021
3.630
3.570
23,703,476
-0.11(-2.99%)
Nov 09, 2021
3.710
3.720
3.570
3.680
12,242,560
-0.04(-1.08%)
Nov 08, 2021
3.630
3.810
3.630
3.720
17,998,546
+0.14(+3.91%)
Nov 05, 2021
3.740
3.790
3.580
3.580
16,289,772
-0.07(-1.92%)
Nov 04, 2021
3.780
3.860
3.585
3.650
13,580,230
-0.01(-0.27%)
Nov 03, 2021
3.600
3.750
3.580
3.660
13,340,111
-0.03(-0.81%)
Nov 02, 2021
3.600
3.720
3.572
3.690
16,776,063
-0.07(-1.86%)
Nov 01, 2021
3.600
3.830
3.744
3.760
21,849,368
+0.23(+6.52%)
Oct 29, 2021
3.650
3.700
3.480
3.530
23,661,264
-0.17(-4.59%)
Oct 28, 2021
3.700
3.725
3.590
3.700
13,807,604
+0.02(+0.54%)
Oct 27, 2021
3.950
3.910
3.640
3.680
28,630,776
-0.30(-7.54%)
Oct 26, 2021
3.990
3.980
12,881,019
+0.00(+0.00%)
Oct 25, 2021
3.960
4.031
3.940
3.980
16,543,566
+0.08(+2.05%)
Oct 22, 2021
3.930
3.980
3.800
3.900
13,282,715
-0.01(-0.26%)
Oct 21, 2021
4.070
4.120
3.870
3.910
20,044,442
-0.19(-4.63%)
Oct 20, 2021
3.980
4.120
3.900
4.100
18,842,158
+0.05(+1.23%)
Oct 19, 2021
3.930
4.070
3.870
4.050
18,459,050
+0.14(+3.58%)
Oct 18, 2021
4.070
4.170
3.870
3.910
24,571,922
-0.10(-2.49%)
Oct 15, 2021
3.950
4.090
3.940
4.010
17,896,216
+0.11(+2.82%)
Oct 14, 2021
4.000
4.018
3.825
3.900
11,865,087
-0.02(-0.51%)
Oct 13, 2021
3.790
3.960
3.700
3.920
14,559,334
+0.14(+3.70%)
Oct 12, 2021
4.010
4.040
3.780
3.780
16,107,248
-0.19(-4.79%)
Oct 11, 2021
4.020
4.200
3.960
3.970
22,444,352
+0.05(+1.28%)
Oct 08, 2021
3.940
4.020
3.890
3.920
12,370,016
+0.08(+2.08%)
Oct 07, 2021
3.720
3.875
3.670
3.840
12,329,846
+0.11(+2.95%)
Oct 06, 2021
3.830
3.870
3.650
3.730
17,388,112
-0.21(-5.33%)
Oct 05, 2021
4.080
4.120
3.860
3.940
21,657,642
-0.03(-0.76%)
Oct 04, 2021
3.970
4.080
3.890
3.970
26,370,632
+0.15(+3.93%)
Oct 01, 2021
3.790
3.880
3.650
3.820
14,970,892
+0.03(+0.79%)
Sep 30, 2021
3.700
3.810
3.620
3.790
17,342,918
+0.00(+0.00%)
Sep 29, 2021
3.970
3.980
3.770
3.790
16,913,016
-0.18(-4.53%)
Sep 28, 2021
3.920
4.160
3.860
3.970
39,523,268
+0.08(+2.06%)
Sep 27, 2021
3.590
3.895
3.455
3.890
37,096,456
+0.47(+13.74%)
Sep 24, 2021
3.400
3.525
3.370
3.420
13,363,678
-0.06(-1.72%)
Sep 23, 2021
3.330
3.490
3.225
3.480
24,346,056
+0.22(+6.75%)
Sep 22, 2021
3.260
3.400
3.250
3.260
18,729,396
+0.07(+2.19%)
Sep 21, 2021
3.320
3.330
3.090
3.190
17,090,460
-0.01(-0.31%)
Sep 20, 2021
3.210
3.280
3.080
3.200
20,562,452
-0.15(-4.48%)
Sep 17, 2021
3.500
3.528
3.320
3.350
20,936,524
-0.12(-3.46%)
Sep 16, 2021
3.550
3.590
3.420
3.470
18,411,760
-0.17(-4.67%)
Sep 15, 2021
3.600
3.780
3.570
3.640
19,678,984
+0.11(+3.12%)
Sep 14, 2021
3.700
3.720
3.460
3.530
14,210,530
-0.10(-2.75%)
Sep 13, 2021
3.550
3.760
3.520
3.630
19,442,742
+0.14(+4.01%)
Sep 10, 2021
3.630
3.690
3.470
3.490
9,793,377
-0.08(-2.24%)
Sep 09, 2021
3.480
3.660
3.430
3.570
11,776,598
+0.04(+1.13%)
Sep 08, 2021
3.780
3.810
3.485
3.530
14,891,820
-0.24(-6.37%)
Sep 07, 2021
3.650
3.790
3.650
3.770
13,305,101
+0.06(+1.62%)
Sep 03, 2021
3.770
3.840
3.660
3.710
8,693,810
-0.06(-1.59%)
Sep 02, 2021
3.530
3.815
3.530
3.770
20,060,054
+0.29(+8.33%)
Sep 01, 2021
3.540
3.595
3.440
3.480
8,479,763
-0.08(-2.25%)
Aug 31, 2021
3.500
3.660
3.471
3.560
9,153,775
+0.01(+0.28%)
Aug 30, 2021
3.720
3.770
3.540
3.550
11,421,666
-0.13(-3.53%)
Aug 27, 2021
3.380
3.720
3.375
3.680
21,743,422
+0.35(+10.51%)
Aug 26, 2021
3.340
3.420
3.285
3.330
7,810,746
-0.05(-1.48%)
Aug 25, 2021
3.410
3.440
3.280
3.380
8,190,799
+0.04(+1.20%)
Aug 24, 2021
3.280
3.370
3.260
3.340
12,056,623
+0.14(+4.37%)
Aug 23, 2021
3.170
3.235
3.090
3.200
12,435,326
+0.24(+8.11%)
Aug 20, 2021
2.820
3.005
2.820
2.960
11,519,100
+0.08(+2.78%)
Aug 19, 2021
2.990
3.000
2.810
2.880
20,248,212
-0.16(-5.26%)
Aug 18, 2021
3.140
3.220
3.030
3.040
11,525,158
-0.06(-1.94%)
Aug 17, 2021
3.130
3.260
3.045
3.100
12,817,479
-0.08(-2.52%)
Aug 16, 2021
3.270
3.270
3.100
3.180
12,466,127
-0.12(-3.64%)
Aug 13, 2021
3.450
3.480
3.300
3.300
10,563,649
-0.19(-5.44%)
Aug 12, 2021
3.510
3.590
3.430
3.490
10,347,768
-0.04(-1.13%)
Aug 11, 2021
3.500
3.550
3.390
3.530
9,677,842
+0.00(+0.00%)
Aug 10, 2021
3.380
3.560
3.370
3.530
12,758,457
+0.16(+4.75%)
Aug 09, 2021
3.370
3.420
3.280
3.370
11,982,399
-0.09(-2.60%)
Aug 06, 2021
3.460
3.520
3.383
3.460
10,881,569
+0.08(+2.37%)
Aug 05, 2021
3.250
3.495
3.230
3.380
18,098,850
+0.17(+5.30%)
Aug 04, 2021
3.370
3.440
3.200
3.210
20,390,386
-0.29(-8.29%)
Aug 03, 2021
3.470
3.515
3.150
3.500
33,826,368
-0.11(-3.05%)
Aug 02, 2021
3.650
3.790
3.480
3.610
29,639,448
+0.00(+0.00%)
Jul 30, 2021
3.660
3.690
3.585
3.610
13,841,775
-0.06(-1.63%)
Jul 29, 2021
3.770
3.770
3.580
3.670
15,153,398
+0.05(+1.38%)
Jul 28, 2021
3.670
3.720
3.530
3.620
11,008,307
+0.02(+0.56%)
Jul 27, 2021
3.700
3.720
3.515
3.600
11,956,049
-0.17(-4.51%)
Jul 26, 2021
3.550
3.890
3.550
3.770
18,316,172
+0.19(+5.31%)
Jul 23, 2021
3.760
3.760
3.490
3.580
15,627,684
-0.17(-4.53%)
Jul 22, 2021
3.910
3.934
3.660
3.750
19,565,660
-0.12(-3.10%)
Jul 21, 2021
3.550
3.910
3.550
3.870
28,961,608
+0.44(+12.83%)
Jul 20, 2021
3.350
3.490
3.280
3.430
19,052,454
+0.08(+2.39%)
Jul 19, 2021
3.310
3.465
3.240
3.350
30,074,162
-0.15(-4.29%)
Jul 16, 2021
3.750
3.770
3.380
3.500
30,029,772
-0.15(-4.11%)
Jul 15, 2021
3.950
4.040
3.645
3.650
27,751,304
-0.28(-7.12%)
Jul 14, 2021
4.320
4.420
3.880
3.930
29,111,532
-0.33(-7.75%)
Jul 13, 2021
4.480
4.480
4.230
4.260
16,945,512
-0.21(-4.70%)
Jul 12, 2021
4.410
4.530
4.340
4.470
16,032,945
-0.02(-0.45%)
Jul 09, 2021
4.660
4.680
4.480
4.490
14,431,286
-0.04(-0.88%)
Jul 08, 2021
4.300
4.600
4.270
4.530
27,622,760
+0.03(+0.67%)
Jul 07, 2021
4.680
4.780
4.300
4.500
31,379,858
-0.19(-4.05%)
Jul 06, 2021
5.100
5.100
4.610
4.690
47,544,504
-0.39(-7.68%)
Jul 02, 2021
4.840
5.130
4.770
5.080
34,161,320
+0.13(+2.63%)
Jul 01, 2021
4.770
5.070
4.770
4.950
59,097,744
+0.43(+9.51%)
Jun 30, 2021
4.620
4.710
4.470
4.520
26,915,842
-0.13(-2.80%)
Jun 29, 2021
4.440
4.860
4.420
4.650
55,862,868
+0.33(+7.64%)
Jun 28, 2021
4.630
4.630
4.240
4.320
35,854,184
-0.12(-2.70%)
Jun 25, 2021
4.630
4.720
4.430
4.440
104,578,200
-0.19(-4.10%)
Jun 24, 2021
4.480
4.650
4.350
4.630
42,970,908
+0.32(+7.42%)
Jun 23, 2021
4.260
4.520
4.250
4.310
33,605,000
+0.11(+2.62%)
Jun 22, 2021
4.240
4.250
4.120
4.200
16,681,328
-0.01(-0.24%)
Jun 21, 2021
3.960
4.220
3.920
4.210
28,004,516
+0.33(+8.51%)
Jun 18, 2021
3.920
4.060
3.820
3.880
35,379,724
+0.01(+0.26%)
Jun 17, 2021
4.180
4.230
3.790
3.870
35,555,808
-0.32(-7.64%)
Jun 16, 2021
4.170
4.300
4.090
4.190
24,270,166
-0.02(-0.48%)
Jun 15, 2021
4.020
4.260
4.020
4.210
32,230,324
+0.17(+4.21%)
Jun 14, 2021
4.120
4.280
4.020
4.040
24,923,072
-0.02(-0.49%)
Jun 11, 2021
4.070
4.130
4.020
4.060
12,051,682
+0.04(+1.00%)
Jun 10, 2021
4.200
4.270
3.970
4.020
20,460,166
-0.14(-3.37%)
Jun 09, 2021
4.190
4.230
4.110
4.160
16,916,128
+0.01(+0.24%)
Jun 08, 2021
4.070
4.280
4.010
4.150
24,409,708
+0.12(+2.98%)
Jun 07, 2021
4.470
4.478
3.970
4.030
44,238,372
-0.39(-8.82%)
Jun 04, 2021
4.540
4.580
4.330
4.420
20,272,086
-0.10(-2.21%)
Jun 03, 2021
4.380
4.590
4.270
4.520
26,750,524
+0.09(+2.03%)
Jun 02, 2021
4.130
4.477
4.010
4.430
38,599,500
+0.38(+9.38%)
Jun 01, 2021
3.980
4.090
3.900
4.050
24,916,508
+0.27(+7.14%)
May 28, 2021
3.920
3.950
3.750
3.780
10,853,391
-0.09(-2.33%)
May 27, 2021
3.760
3.900
3.750
3.870
12,837,664
+0.10(+2.65%)
May 26, 2021
3.630
3.805
3.620
3.770
10,576,612
+0.14(+3.86%)
May 25, 2021
3.810
3.865
3.630
3.630
16,141,816
-0.22(-5.71%)
May 24, 2021
3.850
3.890
3.700
3.850
12,032,993
+0.03(+0.79%)
May 21, 2021
3.790
3.900
3.750
3.820
12,478,105
+0.10(+2.69%)
May 20, 2021
3.860
3.880
3.662
3.720
17,444,146
-0.10(-2.62%)
May 19, 2021
3.890
3.940
3.760
3.820
17,714,392
-0.21(-5.21%)
May 18, 2021
4.240
4.270
4.020
4.030
19,249,748
-0.16(-3.82%)
May 17, 2021
3.960
4.210
3.930
4.190
21,016,676
+0.17(+4.23%)
May 14, 2021
3.840
4.080
3.820
4.020
23,459,994
+0.28(+7.49%)
May 13, 2021
3.790
3.960
3.590
3.740
20,969,636
-0.11(-2.86%)
May 12, 2021
3.910
4.210
3.820
3.850
28,438,800
-0.04(-1.03%)
May 11, 2021
3.590
3.940
3.530
3.890
23,238,616
+0.09(+2.37%)
May 10, 2021
3.940
4.030
3.780
3.800
26,763,470
-0.20(-5.00%)
May 07, 2021
3.500
4.010
3.480
4.000
32,623,362
+0.41(+11.42%)
May 06, 2021
3.530
3.590
3.380
3.590
13,322,497
+0.04(+1.13%)
May 05, 2021
3.500
3.720
3.350
3.550
24,966,404
+0.13(+3.80%)
May 04, 2021
3.250
3.420
3.190
3.420
18,426,236
+0.08(+2.40%)
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.