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
Bt Group Plc
(OP:
BTGOF
)
1.675
+0.075 (+4.69%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 3, 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
2.285
2.285
2.250
2.250
20,500
-0.02(-1.10%)
Apr 29, 2021
2.250
2.300
2.250
2.275
89,026
+0.06(+2.94%)
Apr 28, 2021
2.229
2.229
2.200
2.210
96,858
+0.01(+0.45%)
Apr 27, 2021
2.180
2.205
2.170
2.200
10,791
+0.03(+1.38%)
Apr 26, 2021
2.150
2.180
2.150
2.170
60,715
+0.05(+2.21%)
Apr 23, 2021
2.100
2.170
2.100
2.123
145,400
-0.00(-0.09%)
Apr 22, 2021
2.080
2.125
2.080
2.125
5,212
+0.00(+0.00%)
Apr 21, 2021
2.154
2.154
2.125
2.125
14,565
+0.02(+1.19%)
Apr 20, 2021
2.140
2.140
2.100
2.100
16,968
-0.04(-1.69%)
Apr 19, 2021
2.170
2.170
2.100
2.136
25,406
+0.01(+0.28%)
Apr 16, 2021
2.100
2.147
2.100
2.130
72,600
+0.08(+4.16%)
Apr 15, 2021
2.070
2.070
2.040
2.045
22,251
-0.01(-0.49%)
Apr 14, 2021
1.970
2.065
1.970
2.055
15,652
-0.02(-1.20%)
Apr 13, 2021
2.070
2.083
2.040
2.080
16,604
-0.03(-1.42%)
Apr 12, 2021
2.120
2.120
2.089
2.110
182,152
-0.01(-0.47%)
Apr 09, 2021
2.115
2.125
2.100
2.120
20,500
+0.02(+0.95%)
Apr 08, 2021
2.130
2.130
2.100
2.100
25,994
-0.02(-0.94%)
Apr 07, 2021
2.060
2.160
2.060
2.120
49,482
-0.01(-0.47%)
Apr 06, 2021
2.100
2.170
2.100
2.130
43,307
-0.04(-2.07%)
Apr 05, 2021
2.140
2.175
2.115
2.175
44,786
+0.03(+1.40%)
Apr 01, 2021
2.150
2.160
2.080
2.145
48,500
+0.01(+0.47%)
Mar 31, 2021
2.140
2.150
2.110
2.135
77,710
+0.04(+2.15%)
Mar 30, 2021
2.100
2.100
2.080
2.090
11,974
+0.01(+0.48%)
Mar 29, 2021
2.040
2.080
2.040
2.080
62,108
+0.05(+2.46%)
Mar 26, 2021
2.020
2.030
2.000
2.030
45,200
+0.07(+3.57%)
Mar 25, 2021
1.940
1.985
1.940
1.960
19,072
-0.04(-2.00%)
Mar 24, 2021
1.985
2.013
1.940
2.000
75,857
-0.04(-2.20%)
Mar 23, 2021
2.040
2.046
2.000
2.045
23,150
+0.04(+2.25%)
Mar 22, 2021
2.070
2.070
2.000
2.000
19,618
-0.03(-1.48%)
Mar 19, 2021
2.130
2.130
2.030
2.030
122,000
-0.03(-1.46%)
Mar 18, 2021
2.050
2.140
2.050
2.060
49,648
-0.07(-3.29%)
Mar 17, 2021
2.040
2.133
2.040
2.130
330,726
+0.16(+8.12%)
Mar 16, 2021
1.935
1.990
1.900
1.970
59,213
+0.05(+2.60%)
Mar 15, 2021
1.900
1.940
1.900
1.920
229,776
+0.03(+1.59%)
Mar 12, 2021
1.880
1.916
1.880
1.890
31,700
-0.01(-0.42%)
Mar 11, 2021
1.900
1.900
1.880
1.898
22,221
+0.00(+0.16%)
Mar 10, 2021
1.910
1.916
1.894
1.895
19,423
-0.01(-0.32%)
Mar 09, 2021
1.900
1.930
1.900
1.901
5,002
-0.00(-0.16%)
Mar 08, 2021
1.850
1.940
1.850
1.904
52,244
-0.07(-3.59%)
Mar 05, 2021
1.950
1.990
1.950
1.975
134,500
+0.16(+8.52%)
Mar 04, 2021
1.830
1.875
1.820
1.820
119,209
-0.04(-2.41%)
Mar 03, 2021
1.870
1.890
1.840
1.865
29,873
+0.12(+7.18%)
Mar 02, 2021
1.710
1.745
1.710
1.740
9,934
-0.01(-0.29%)
Mar 01, 2021
1.764
1.780
1.700
1.745
22,062
+0.02(+0.87%)
Feb 26, 2021
1.760
1.760
1.710
1.730
13,000
-0.05(-2.81%)
Feb 25, 2021
1.780
1.820
1.780
1.780
45,355
-0.05(-3.00%)
Feb 24, 2021
1.760
1.855
1.760
1.835
69,022
-0.02(-0.81%)
Feb 23, 2021
1.850
1.860
1.845
1.850
14,037
+0.02(+1.09%)
Feb 22, 2021
1.840
1.863
1.820
1.830
71,666
+0.01(+0.55%)
Feb 19, 2021
1.770
1.850
1.770
1.820
37,800
+0.06(+3.12%)
Feb 18, 2021
1.740
1.790
1.740
1.765
10,690
-0.04(-2.08%)
Feb 17, 2021
1.778
1.802
1.750
1.802
27,738
+0.03(+1.84%)
Feb 16, 2021
1.770
1.780
1.740
1.770
56,236
+0.06(+3.51%)
Feb 12, 2021
1.674
1.710
1.674
1.710
32,500
+0.01(+0.59%)
Feb 11, 2021
1.710
1.720
1.670
1.700
44,756
-0.02(-0.87%)
Feb 10, 2021
1.720
1.720
1.680
1.715
44,158
+0.03(+1.54%)
Feb 09, 2021
1.700
1.700
1.670
1.689
329,885
-0.01(-0.65%)
Feb 08, 2021
1.750
1.750
1.670
1.700
54,749
-0.03(-1.73%)
Feb 05, 2021
1.660
1.750
1.660
1.730
56,700
+0.02(+1.47%)
Feb 04, 2021
1.715
1.720
1.680
1.705
52,582
-0.05(-2.85%)
Feb 03, 2021
1.762
1.762
1.730
1.755
29,457
+0.04(+2.63%)
Feb 02, 2021
1.770
1.770
1.710
1.710
92,670
-0.04(-2.12%)
Feb 01, 2021
1.740
1.750
1.710
1.747
20,081
+0.03(+1.69%)
Jan 29, 2021
1.740
1.740
1.700
1.718
95,600
-0.05(-2.94%)
Jan 28, 2021
1.755
1.790
1.740
1.770
125,397
+0.00(+0.00%)
Jan 27, 2021
1.770
1.808
1.770
1.770
43,061
-0.04(-2.21%)
Jan 26, 2021
1.800
1.830
1.790
1.810
71,978
+0.01(+0.56%)
Jan 25, 2021
1.760
1.800
1.760
1.800
144,977
-0.05(-2.70%)
Jan 22, 2021
1.850
1.855
1.835
1.850
43,300
-0.03(-1.60%)
Jan 21, 2021
1.830
1.885
1.830
1.880
27,676
+0.00(+0.00%)
Jan 20, 2021
1.865
1.880
1.850
1.880
114,604
+0.00(+0.00%)
Jan 19, 2021
1.860
1.893
1.860
1.880
146,092
-0.02(-1.23%)
Jan 15, 2021
1.920
1.920
1.890
1.903
71,600
-0.01(-0.34%)
Jan 14, 2021
1.945
1.950
1.900
1.910
40,915
-0.04(-1.80%)
Jan 13, 2021
1.960
1.960
1.920
1.945
67,018
-0.00(-0.26%)
Jan 12, 2021
1.960
1.960
1.930
1.950
21,980
+0.00(+0.00%)
Jan 11, 2021
1.924
1.950
1.900
1.950
62,105
+0.00(+0.10%)
Jan 08, 2021
1.935
1.948
1.900
1.948
41,700
-0.04(-2.11%)
Jan 07, 2021
1.975
2.014
1.950
1.990
136,301
+0.07(+3.65%)
Jan 06, 2021
1.920
1.954
1.880
1.920
279,556
+0.10(+5.26%)
Jan 05, 2021
1.818
1.850
1.800
1.824
22,744
-0.00(-0.22%)
Jan 04, 2021
1.810
1.862
1.810
1.828
138,571
+0.05(+2.70%)
Dec 31, 2020
1.780
1.780
1.780
154,831
-0.03(-1.66%)
Dec 30, 2020
1.810
1.830
1.810
1.810
154,831
-0.02(-1.09%)
Dec 29, 2020
1.810
1.850
1.810
1.830
107,866
-0.03(-1.61%)
Dec 28, 2020
1.850
1.880
1.830
1.860
62,164
+0.01(+0.54%)
Dec 24, 2020
1.860
1.875
1.830
1.850
115,600
+0.02(+1.09%)
Dec 23, 2020
1.835
1.873
1.810
1.830
101,139
+0.07(+3.98%)
Dec 22, 2020
1.760
1.778
1.750
1.760
121,981
-0.00(-0.28%)
Dec 21, 2020
1.700
1.770
1.700
1.765
87,864
-0.05(-2.65%)
Dec 18, 2020
1.804
1.825
1.780
1.813
61,300
-0.04(-2.13%)
Dec 17, 2020
1.840
1.885
1.840
1.852
162,730
+0.02(+1.22%)
Dec 16, 2020
1.830
1.860
1.810
1.830
169,446
+0.00(+0.00%)
Dec 15, 2020
1.815
1.840
1.790
1.830
132,088
+0.06(+3.27%)
Dec 14, 2020
1.800
1.840
1.772
1.772
87,484
+0.04(+2.43%)
Dec 11, 2020
1.700
1.780
1.700
1.730
23,700
-0.07(-3.89%)
Dec 10, 2020
1.800
1.840
1.785
1.800
61,474
-0.03(-1.64%)
Dec 09, 2020
1.850
1.880
1.820
1.830
214,009
+0.06(+3.39%)
Dec 08, 2020
1.750
1.790
1.750
1.770
27,427
-0.01(-0.84%)
Dec 07, 2020
1.800
1.800
1.740
1.785
89,267
-0.07(-3.51%)
Dec 04, 2020
1.815
1.850
1.770
1.850
243,300
+0.08(+4.52%)
Dec 03, 2020
1.760
1.830
1.760
1.770
612,554
+0.10(+6.18%)
Dec 02, 2020
1.660
1.680
1.640
1.667
53,408
+0.01(+0.42%)
Dec 01, 2020
1.610
1.660
1.580
1.660
136,867
+0.10(+6.75%)
Nov 30, 2020
1.610
1.610
1.550
1.555
109,726
-0.07(-4.31%)
Nov 27, 2020
1.670
1.670
1.620
1.625
42,800
-0.05(-3.27%)
Nov 25, 2020
1.650
1.690
1.650
1.680
55,300
+0.01(+0.90%)
Nov 24, 2020
1.600
1.675
1.600
1.665
49,246
+0.06(+4.06%)
Nov 23, 2020
1.590
1.620
1.590
1.600
53,770
-0.03(-1.84%)
Nov 20, 2020
1.660
1.660
1.610
1.630
51,300
-0.07(-3.83%)
Nov 19, 2020
1.700
1.710
1.672
1.695
46,286
-0.03(-1.68%)
Nov 18, 2020
1.680
1.740
1.680
1.724
152,310
+0.06(+3.54%)
Nov 17, 2020
1.660
1.673
1.660
1.665
67,660
-0.01(-0.89%)
Nov 16, 2020
1.660
1.680
1.640
1.680
239,374
+0.08(+5.00%)
Nov 13, 2020
1.600
1.640
1.580
1.600
110,500
+0.01(+0.63%)
Nov 12, 2020
1.600
1.614
1.590
1.590
11,798
-0.00(-0.31%)
Nov 11, 2020
1.565
1.611
1.565
1.595
147,395
+0.04(+2.90%)
Nov 10, 2020
1.460
1.565
1.460
1.550
312,404
+0.15(+10.71%)
Nov 09, 2020
1.400
1.410
1.370
1.400
139,138
+0.08(+6.06%)
Nov 06, 2020
1.320
1.360
1.320
1.320
90,200
+0.00(+0.00%)
Nov 05, 2020
1.300
1.335
1.300
1.320
82,275
+0.04(+3.13%)
Nov 04, 2020
1.295
1.310
1.280
1.280
57,979
-0.03(-2.29%)
Nov 03, 2020
1.270
1.319
1.270
1.310
394,525
+0.00(+0.15%)
Nov 02, 2020
1.320
1.320
1.280
1.308
69,515
+0.01(+0.49%)
Oct 30, 2020
1.325
1.325
1.280
1.302
61,600
-0.01(-0.64%)
Oct 29, 2020
1.300
1.310
1.280
1.310
30,666
-0.01(-0.76%)
Oct 28, 2020
1.340
1.340
1.300
1.320
11,075
-0.04(-3.30%)
Oct 27, 2020
1.380
1.380
1.350
1.365
85,054
-0.02(-1.09%)
Oct 26, 2020
1.383
1.385
1.370
1.380
20,826
+0.03(+2.23%)
Oct 23, 2020
1.320
1.370
1.320
1.350
36,300
+0.02(+1.50%)
Oct 22, 2020
1.290
1.330
1.290
1.330
17,491
+0.02(+1.14%)
Oct 21, 2020
1.300
1.318
1.290
1.315
48,313
+0.02(+1.31%)
Oct 20, 2020
1.270
1.298
1.270
1.298
96,872
+0.03(+2.20%)
Oct 19, 2020
1.270
1.310
1.270
1.270
25,105
-0.03(-2.31%)
Oct 16, 2020
1.270
1.305
1.270
1.300
62,100
-0.03(-2.26%)
Oct 15, 2020
1.313
1.338
1.310
1.330
76,052
-0.06(-4.32%)
Oct 14, 2020
1.385
1.395
1.350
1.390
40,654
+0.01(+0.72%)
Oct 13, 2020
1.400
1.410
1.350
1.380
47,668
-0.02(-1.43%)
Oct 12, 2020
1.380
1.410
1.380
1.400
60,067
+0.01(+1.08%)
Oct 09, 2020
1.370
1.390
1.360
1.385
34,700
+0.02(+1.28%)
Oct 08, 2020
1.350
1.380
1.350
1.367
61,886
+0.04(+2.82%)
Oct 07, 2020
1.330
1.330
1.300
1.330
32,163
+0.00(+0.00%)
Oct 06, 2020
1.313
1.350
1.313
1.330
33,626
+0.03(+2.31%)
Oct 05, 2020
1.300
1.300
1.270
1.300
78,927
+0.02(+1.56%)
Oct 02, 2020
1.250
1.280
1.240
1.280
17,100
+0.03(+2.20%)
Oct 01, 2020
1.250
1.280
1.250
1.252
55,897
-0.01(-0.60%)
Sep 30, 2020
1.260
1.300
1.240
1.260
44,532
-0.00(-0.40%)
Sep 29, 2020
1.250
1.280
1.250
1.265
69,904
-0.02(-1.17%)
Sep 28, 2020
1.270
1.290
1.270
1.280
105,749
+0.03(+2.40%)
Sep 25, 2020
1.270
1.280
1.250
1.250
83,800
-0.02(-1.96%)
Sep 24, 2020
1.280
1.300
1.260
1.275
148,714
-0.02(-1.16%)
Sep 23, 2020
1.300
1.320
1.280
1.290
65,250
-0.03(-2.64%)
Sep 22, 2020
1.348
1.348
1.310
1.325
30,362
-0.02(-1.74%)
Sep 21, 2020
1.330
1.370
1.300
1.349
71,976
-0.08(-5.70%)
Sep 18, 2020
1.410
1.438
1.400
1.430
35,500
-0.02(-1.38%)
Sep 17, 2020
1.420
1.450
1.400
1.450
35,302
+0.03(+2.11%)
Sep 16, 2020
1.447
1.450
1.420
1.420
28,358
-0.02(-1.05%)
Sep 15, 2020
1.410
1.435
1.410
1.435
57,970
+0.02(+1.70%)
Sep 14, 2020
1.420
1.440
1.400
1.411
52,541
+0.01(+0.43%)
Sep 11, 2020
1.415
1.415
1.400
1.405
37,700
+0.01(+0.36%)
Sep 10, 2020
1.430
1.450
1.396
1.400
89,010
-0.04(-2.78%)
Sep 09, 2020
1.400
1.450
1.400
1.440
115,284
+0.09(+6.67%)
Sep 08, 2020
1.340
1.370
1.340
1.350
111,802
+0.00(+0.00%)
Sep 04, 2020
1.350
1.360
1.335
1.350
222,200
+0.00(+0.00%)
Sep 03, 2020
1.400
1.400
1.345
1.350
173,432
-0.00(-0.37%)
Sep 02, 2020
1.330
1.380
1.330
1.355
116,851
+0.01(+0.74%)
Sep 01, 2020
1.350
1.371
1.339
1.345
135,548
-0.05(-3.93%)
Aug 31, 2020
1.395
1.410
1.370
1.400
102,274
+0.01(+0.72%)
Aug 28, 2020
1.400
1.420
1.390
1.390
67,000
-0.03(-2.11%)
Aug 27, 2020
1.430
1.430
1.400
1.420
56,323
+0.00(+0.35%)
Aug 26, 2020
1.400
1.421
1.390
1.415
213,203
-0.00(-0.35%)
Aug 25, 2020
1.460
1.460
1.390
1.420
137,125
+0.00(+0.00%)
Aug 24, 2020
1.380
1.430
1.380
1.420
104,305
+0.09(+6.93%)
Aug 21, 2020
1.350
1.350
1.320
1.328
103,100
-0.04(-3.07%)
Aug 20, 2020
1.380
1.380
1.350
1.370
171,907
-0.01(-0.87%)
Aug 19, 2020
1.350
1.400
1.350
1.382
57,854
+0.01(+0.88%)
Aug 18, 2020
1.380
1.391
1.360
1.370
43,132
-0.01(-0.72%)
Aug 17, 2020
1.420
1.420
1.380
1.380
61,920
-0.03(-2.13%)
Aug 14, 2020
1.370
1.430
1.370
1.410
107,000
-0.01(-0.70%)
Aug 13, 2020
1.400
1.440
1.400
1.420
52,256
-0.02(-1.39%)
Aug 12, 2020
1.420
1.460
1.420
1.440
190,078
+0.01(+1.05%)
Aug 11, 2020
1.470
1.470
1.420
1.425
62,696
+0.03(+1.79%)
Aug 10, 2020
1.400
1.420
1.380
1.400
58,800
+0.03(+2.56%)
Aug 07, 2020
1.350
1.380
1.350
1.365
52,100
+0.01(+1.11%)
Aug 06, 2020
1.330
1.365
1.330
1.350
40,768
-0.01(-0.74%)
Aug 05, 2020
1.360
1.390
1.360
1.360
59,898
-0.02(-1.45%)
Aug 04, 2020
1.330
1.390
1.330
1.380
290,192
+0.10(+7.81%)
Aug 03, 2020
1.290
1.300
1.258
1.280
89,174
-0.02(-1.54%)
Jul 31, 2020
1.370
1.370
1.290
1.300
275,200
-0.10(-7.14%)
Jul 30, 2020
1.420
1.420
1.400
1.400
119,197
-0.05(-3.71%)
Jul 29, 2020
1.480
1.480
1.420
1.454
50,451
+0.03(+2.39%)
Jul 28, 2020
1.400
1.448
1.390
1.420
68,643
+0.02(+1.43%)
Jul 27, 2020
1.425
1.430
1.400
1.400
86,652
-0.04(-2.44%)
Jul 24, 2020
1.410
1.440
1.410
1.435
40,600
+0.02(+1.41%)
Jul 23, 2020
1.400
1.450
1.400
1.415
75,508
-0.04(-3.08%)
Jul 22, 2020
1.440
1.470
1.440
1.460
19,411
-0.01(-0.34%)
Jul 21, 2020
1.460
1.481
1.460
1.465
48,280
+0.01(+0.81%)
Jul 20, 2020
1.450
1.487
1.440
1.453
70,634
+0.00(+0.22%)
Jul 17, 2020
1.450
1.500
1.430
1.450
101,600
+0.02(+1.40%)
Jul 16, 2020
1.430
1.460
1.410
1.430
1,147,236
+0.01(+0.70%)
Jul 15, 2020
1.440
1.440
1.400
1.420
21,730
+0.00(+0.00%)
Jul 14, 2020
1.450
1.450
1.420
1.420
129,310
+0.01(+1.07%)
Jul 13, 2020
1.400
1.405
1.390
1.405
25,433
+0.01(+0.72%)
Jul 10, 2020
1.370
1.400
1.365
1.395
56,600
+0.03(+2.57%)
Jul 09, 2020
1.360
1.380
1.350
1.360
171,040
+0.02(+1.49%)
Jul 08, 2020
1.330
1.360
1.330
1.340
104,689
+0.00(+0.00%)
Jul 07, 2020
1.350
1.360
1.340
1.340
33,568
-0.03(-2.19%)
Jul 06, 2020
1.350
1.375
1.350
1.370
97,447
+0.00(+0.00%)
Jul 02, 2020
1.390
1.420
1.370
1.370
47,400
+0.00(+0.00%)
Jul 01, 2020
1.400
1.405
1.370
1.370
44,575
-0.04(-2.84%)
Jun 30, 2020
1.426
1.426
1.400
1.410
29,555
-0.01(-0.42%)
Jun 29, 2020
1.390
1.420
1.390
1.416
19,027
-0.00(-0.28%)
Jun 26, 2020
1.420
1.450
1.420
1.420
34,200
-0.03(-2.07%)
Jun 25, 2020
1.450
1.455
1.420
1.450
24,202
+0.01(+0.69%)
Jun 24, 2020
1.480
1.480
1.420
1.440
24,719
-0.06(-4.00%)
Jun 23, 2020
1.510
1.510
1.480
1.500
144,734
+0.00(+0.00%)
Jun 22, 2020
1.490
1.508
1.480
1.500
46,836
+0.05(+3.59%)
Jun 19, 2020
1.440
1.490
1.420
1.448
60,700
+0.01(+0.56%)
Jun 18, 2020
1.455
1.480
1.440
1.440
25,337
-0.02(-1.37%)
Jun 17, 2020
1.550
1.550
1.460
1.460
14,440
+0.00(+0.00%)
Jun 16, 2020
1.470
1.505
1.450
1.460
113,147
+0.03(+2.10%)
Jun 15, 2020
1.430
1.440
1.410
1.430
25,248
+0.01(+0.70%)
Jun 12, 2020
1.440
1.470
1.420
1.420
140,800
+0.00(+0.00%)
Jun 11, 2020
1.420
1.500
1.420
1.420
65,263
-0.13(-8.39%)
Jun 10, 2020
1.520
1.580
1.520
1.550
37,287
+0.01(+0.65%)
Jun 09, 2020
1.548
1.590
1.520
1.540
353,646
-0.08(-5.23%)
Jun 08, 2020
1.570
1.640
1.570
1.625
118,253
+0.12(+8.33%)
Jun 05, 2020
1.480
1.520
1.480
1.500
607,200
+0.03(+2.39%)
Jun 04, 2020
1.430
1.480
1.430
1.465
53,055
-0.02(-1.68%)
Jun 03, 2020
1.470
1.490
1.446
1.490
103,735
+0.00(+0.00%)
Jun 02, 2020
1.470
1.490
1.450
1.490
42,728
+0.00(+0.00%)
Jun 01, 2020
1.450
1.490
1.445
1.490
53,536
+0.04(+2.76%)
May 29, 2020
1.444
1.460
1.400
1.450
33,700
-0.00(-0.07%)
May 28, 2020
1.440
1.470
1.440
1.451
96,264
+0.00(+0.07%)
May 27, 2020
1.450
1.472
1.430
1.450
192,111
+0.04(+2.84%)
May 26, 2020
1.370
1.450
1.370
1.410
24,327
+0.00(+0.00%)
May 22, 2020
1.400
1.450
1.390
1.410
1,521,700
+0.02(+1.15%)
May 21, 2020
1.370
1.430
1.370
1.394
1,352,367
+0.02(+1.75%)
May 20, 2020
1.330
1.370
1.330
1.370
39,934
+0.02(+1.48%)
May 19, 2020
1.330
1.380
1.330
1.350
93,441
+0.02(+1.12%)
May 18, 2020
1.300
1.335
1.290
1.335
126,792
+0.03(+2.69%)
May 15, 2020
1.320
1.320
1.280
1.300
43,000
+0.00(+0.00%)
May 14, 2020
1.240
1.325
1.190
1.300
110,720
+0.05(+4.00%)
May 13, 2020
1.310
1.310
1.220
1.250
96,966
-0.07(-5.66%)
May 12, 2020
1.320
1.360
1.320
1.325
102,827
+0.02(+1.92%)
May 11, 2020
1.280
1.320
1.280
1.300
87,207
-0.00(-0.38%)
May 08, 2020
1.310
1.320
1.280
1.305
108,100
+0.00(+0.38%)
May 07, 2020
1.270
1.310
1.270
1.300
493,339
-0.11(-7.80%)
May 06, 2020
1.410
1.460
1.410
1.410
77,734
-0.02(-1.40%)
May 05, 2020
1.420
1.460
1.420
1.430
35,056
+0.02(+1.42%)
May 04, 2020
1.425
1.450
1.410
1.410
46,777
-0.03(-2.08%)
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.