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
Gaiam Inc
(NQ:
GAIA
)
4.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
10.53
10.63
10.35
10.54
124,600
+0.05(+0.48%)
Apr 29, 2021
10.65
10.69
10.35
10.49
75,134
+0.01(+0.10%)
Apr 28, 2021
10.24
10.51
10.12
10.48
86,467
+0.21(+2.04%)
Apr 27, 2021
10.64
10.82
10.18
10.27
90,950
-0.31(-2.93%)
Apr 26, 2021
10.61
10.66
10.41
10.58
72,946
+0.05(+0.47%)
Apr 23, 2021
10.50
10.65
10.36
10.53
56,500
+0.13(+1.25%)
Apr 22, 2021
10.41
10.84
10.10
10.40
83,563
+0.17(+1.66%)
Apr 21, 2021
10.04
10.30
10.01
10.23
48,270
+0.13(+1.29%)
Apr 20, 2021
10.72
10.72
10.05
10.10
79,878
-0.66(-6.13%)
Apr 19, 2021
10.85
10.98
10.41
10.76
51,540
+0.02(+0.19%)
Apr 16, 2021
10.74
10.92
10.45
10.74
45,500
+0.04(+0.37%)
Apr 15, 2021
10.74
10.82
10.46
10.70
59,997
+0.08(+0.75%)
Apr 14, 2021
10.50
10.92
10.32
10.62
84,690
+0.26(+2.51%)
Apr 13, 2021
10.89
10.89
10.35
10.36
44,385
-0.47(-4.34%)
Apr 12, 2021
11.40
11.56
10.83
10.83
52,371
-0.57(-5.00%)
Apr 09, 2021
11.28
11.68
11.14
11.40
58,200
+0.11(+0.97%)
Apr 08, 2021
11.37
11.58
11.10
11.29
88,543
+0.02(+0.18%)
Apr 07, 2021
11.49
11.72
11.22
11.27
91,702
-0.27(-2.34%)
Apr 06, 2021
11.50
11.85
11.28
11.54
76,269
-0.03(-0.26%)
Apr 05, 2021
12.10
12.12
11.50
11.57
59,819
-0.48(-3.98%)
Apr 01, 2021
11.91
12.08
11.85
12.05
77,400
+0.16(+1.35%)
Mar 31, 2021
11.66
12.01
11.62
11.89
90,655
+0.32(+2.77%)
Mar 30, 2021
11.49
11.70
11.20
11.57
60,146
+0.06(+0.52%)
Mar 29, 2021
11.96
12.00
11.33
11.51
79,756
-0.24(-2.04%)
Mar 26, 2021
12.62
12.75
11.43
11.75
77,300
-0.64(-5.17%)
Mar 25, 2021
11.55
12.69
11.25
12.39
118,154
+0.52(+4.38%)
Mar 24, 2021
12.60
12.84
11.86
11.87
89,431
-0.67(-5.34%)
Mar 23, 2021
13.13
13.16
12.16
12.54
99,462
-0.81(-6.07%)
Mar 22, 2021
13.19
13.65
13.09
13.35
75,728
+0.16(+1.21%)
Mar 19, 2021
13.32
13.67
13.18
13.19
160,500
-0.13(-0.98%)
Mar 18, 2021
13.89
13.97
13.21
13.32
81,548
-0.51(-3.69%)
Mar 17, 2021
13.72
13.88
13.10
13.83
58,142
-0.10(-0.72%)
Mar 16, 2021
13.97
14.01
13.53
13.93
62,210
-0.07(-0.50%)
Mar 15, 2021
14.35
14.35
13.83
14.00
54,474
-0.43(-2.98%)
Mar 12, 2021
14.46
14.60
14.02
14.43
69,600
+0.05(+0.35%)
Mar 11, 2021
13.90
14.88
13.74
14.38
70,943
+0.61(+4.43%)
Mar 10, 2021
14.63
14.81
13.55
13.77
129,938
-0.88(-6.01%)
Mar 09, 2021
12.81
15.06
12.81
14.65
302,360
+1.91(+14.95%)
Mar 08, 2021
11.50
13.28
11.45
12.74
288,672
+1.55(+13.90%)
Mar 05, 2021
11.28
11.34
10.64
11.19
138,700
+0.08(+0.72%)
Mar 04, 2021
10.68
11.25
10.57
11.11
203,570
+0.47(+4.42%)
Mar 03, 2021
10.70
10.84
10.31
10.64
193,787
-0.08(-0.75%)
Mar 02, 2021
10.71
11.11
10.07
10.72
177,044
+0.08(+0.75%)
Mar 01, 2021
9.660
10.78
9.640
10.64
133,755
+1.12(+11.76%)
Feb 26, 2021
9.450
9.815
9.380
9.520
65,800
-0.04(-0.42%)
Feb 25, 2021
10.13
10.13
9.540
9.560
50,372
-0.55(-5.44%)
Feb 24, 2021
9.840
10.50
9.840
10.11
63,793
+0.27(+2.74%)
Feb 23, 2021
10.00
10.13
9.560
9.840
68,668
-0.29(-2.86%)
Feb 22, 2021
9.840
10.24
9.670
10.13
124,529
+0.30(+3.05%)
Feb 19, 2021
9.640
10.08
9.640
9.830
82,700
+0.14(+1.44%)
Feb 18, 2021
9.660
9.867
9.610
9.690
61,002
+0.07(+0.73%)
Feb 17, 2021
9.740
9.795
9.490
9.620
58,210
-0.18(-1.84%)
Feb 16, 2021
9.970
9.970
9.750
9.800
91,216
-0.02(-0.20%)
Feb 12, 2021
9.800
10.20
9.750
9.820
106,000
-0.06(-0.61%)
Feb 11, 2021
10.46
10.55
9.750
9.880
216,995
-0.52(-5.00%)
Feb 10, 2021
10.54
10.55
9.860
10.40
141,433
+0.01(+0.10%)
Feb 09, 2021
10.27
10.76
10.00
10.39
65,643
+0.22(+2.16%)
Feb 08, 2021
9.820
10.23
9.820
10.17
84,515
+0.35(+3.56%)
Feb 05, 2021
10.28
10.28
9.660
9.820
66,300
-0.28(-2.77%)
Feb 04, 2021
10.10
10.31
9.900
10.10
91,740
+0.01(+0.10%)
Feb 03, 2021
10.10
10.15
9.810
10.09
84,251
+0.06(+0.60%)
Feb 02, 2021
9.490
10.15
9.490
10.03
158,460
+0.57(+6.03%)
Feb 01, 2021
9.350
9.520
9.070
9.460
137,113
+0.32(+3.50%)
Jan 29, 2021
9.350
9.430
9.080
9.140
76,800
-0.14(-1.51%)
Jan 28, 2021
9.560
9.610
9.270
9.280
100,416
-0.05(-0.54%)
Jan 27, 2021
9.795
9.795
9.120
9.330
61,473
-0.27(-2.81%)
Jan 26, 2021
9.700
9.790
9.560
9.600
49,849
-0.08(-0.83%)
Jan 25, 2021
9.700
9.750
9.560
9.680
61,130
-0.02(-0.21%)
Jan 22, 2021
9.610
9.785
9.600
9.700
52,600
-0.03(-0.31%)
Jan 21, 2021
9.880
9.950
9.700
9.730
36,317
-0.09(-0.92%)
Jan 20, 2021
9.930
10.10
9.770
9.820
48,155
-0.05(-0.51%)
Jan 19, 2021
9.990
10.10
9.690
9.870
106,742
-0.12(-1.20%)
Jan 15, 2021
9.900
10.07
9.860
9.990
34,700
-0.01(-0.10%)
Jan 14, 2021
9.930
10.22
9.910
10.00
89,642
+0.04(+0.40%)
Jan 13, 2021
10.29
10.29
9.840
9.960
36,451
-0.41(-3.95%)
Jan 12, 2021
9.990
10.40
9.920
10.37
41,461
+0.29(+2.88%)
Jan 11, 2021
9.820
10.11
9.703
10.08
63,573
+0.11(+1.10%)
Jan 08, 2021
10.06
10.06
9.740
9.970
41,500
-0.05(-0.50%)
Jan 07, 2021
10.32
10.32
9.870
10.02
41,267
-0.30(-2.91%)
Jan 06, 2021
9.970
10.42
9.900
10.32
49,683
+0.48(+4.88%)
Jan 05, 2021
9.810
9.975
9.740
9.840
51,424
-0.05(-0.51%)
Jan 04, 2021
9.890
9.970
9.550
9.890
52,046
+0.01(+0.10%)
Dec 31, 2020
9.880
9.880
9.880
52,123
+0.04(+0.41%)
Dec 30, 2020
9.790
10.05
9.690
9.840
52,123
+0.01(+0.10%)
Dec 29, 2020
10.03
10.07
9.700
9.830
30,085
-0.06(-0.61%)
Dec 28, 2020
9.610
9.980
9.530
9.890
78,281
+0.54(+5.78%)
Dec 24, 2020
9.740
9.740
9.300
9.350
22,900
-0.20(-2.09%)
Dec 23, 2020
9.200
9.645
9.200
9.550
43,331
+0.41(+4.49%)
Dec 22, 2020
9.730
9.730
8.910
9.140
101,592
-0.42(-4.39%)
Dec 21, 2020
9.180
9.670
9.030
9.560
65,420
+0.53(+5.87%)
Dec 18, 2020
10.02
10.09
9.030
9.030
165,800
-1.14(-11.21%)
Dec 17, 2020
10.10
10.23
10.01
10.17
35,109
+0.15(+1.50%)
Dec 16, 2020
10.10
10.11
9.860
10.02
72,241
-0.09(-0.89%)
Dec 15, 2020
10.03
10.25
9.990
10.11
46,339
+0.09(+0.90%)
Dec 14, 2020
10.32
10.32
9.910
10.02
48,122
-0.14(-1.38%)
Dec 11, 2020
10.22
10.29
10.08
10.16
16,000
-0.08(-0.78%)
Dec 10, 2020
9.980
10.29
9.980
10.24
22,786
+0.28(+2.81%)
Dec 09, 2020
10.22
10.22
9.910
9.960
47,989
-0.26(-2.54%)
Dec 08, 2020
10.09
10.39
10.05
10.22
32,023
+0.17(+1.69%)
Dec 07, 2020
10.39
10.47
10.05
10.05
24,732
-0.34(-3.27%)
Dec 04, 2020
10.17
10.45
10.10
10.39
27,600
+0.32(+3.18%)
Dec 03, 2020
10.48
10.48
10.03
10.07
43,276
-0.27(-2.61%)
Dec 02, 2020
10.39
10.75
10.29
10.34
51,882
-0.02(-0.19%)
Dec 01, 2020
10.17
10.44
10.01
10.36
42,783
+0.39(+3.91%)
Nov 30, 2020
10.33
10.45
9.910
9.970
57,179
-0.50(-4.78%)
Nov 27, 2020
10.50
10.54
10.30
10.47
29,400
+0.11(+1.06%)
Nov 25, 2020
10.92
10.92
10.36
10.36
70,500
-0.56(-5.13%)
Nov 24, 2020
10.82
11.30
10.66
10.92
42,261
+0.06(+0.55%)
Nov 23, 2020
10.92
11.05
10.71
10.86
31,128
-0.02(-0.18%)
Nov 20, 2020
11.20
11.20
10.83
10.88
31,200
-0.48(-4.23%)
Nov 19, 2020
11.04
11.52
11.04
11.36
26,266
+0.30(+2.71%)
Nov 18, 2020
11.66
12.01
10.95
11.06
63,490
-0.57(-4.90%)
Nov 17, 2020
11.38
11.78
11.22
11.63
83,498
+0.28(+2.47%)
Nov 16, 2020
11.44
11.70
11.25
11.35
36,551
+0.14(+1.25%)
Nov 13, 2020
11.24
11.34
11.10
11.21
37,600
+0.03(+0.27%)
Nov 12, 2020
11.21
11.34
11.04
11.18
25,067
-0.01(-0.09%)
Nov 11, 2020
11.47
11.74
10.77
11.19
53,763
-0.30(-2.61%)
Nov 10, 2020
12.12
12.12
10.83
11.49
100,260
+0.28(+2.50%)
Nov 09, 2020
11.00
11.61
10.48
11.21
120,473
+0.67(+6.36%)
Nov 06, 2020
10.70
11.03
10.36
10.54
49,100
-0.08(-0.75%)
Nov 05, 2020
10.47
11.07
10.29
10.62
35,111
+0.35(+3.41%)
Nov 04, 2020
10.65
10.65
10.17
10.27
11,313
-0.41(-3.84%)
Nov 03, 2020
10.32
10.74
10.32
10.68
27,866
+0.49(+4.81%)
Nov 02, 2020
10.16
10.32
9.910
10.19
22,661
+0.05(+0.49%)
Oct 30, 2020
10.60
10.60
9.930
10.14
41,200
-0.42(-3.98%)
Oct 29, 2020
10.06
10.70
9.750
10.56
40,178
+0.39(+3.83%)
Oct 28, 2020
10.10
10.28
9.710
10.17
33,917
-0.09(-0.88%)
Oct 27, 2020
10.39
10.50
10.22
10.26
14,317
-0.09(-0.87%)
Oct 26, 2020
10.49
10.68
10.19
10.35
26,844
-0.21(-1.99%)
Oct 23, 2020
10.37
10.74
10.03
10.56
44,800
+0.31(+3.02%)
Oct 22, 2020
10.60
11.19
10.16
10.25
27,133
-0.28(-2.66%)
Oct 21, 2020
11.34
11.46
10.49
10.53
36,626
-0.91(-7.95%)
Oct 20, 2020
11.38
11.51
11.24
11.44
44,063
+0.14(+1.24%)
Oct 19, 2020
11.37
11.39
11.25
11.30
19,231
+0.04(+0.36%)
Oct 16, 2020
11.01
11.40
11.01
11.26
31,700
+0.13(+1.17%)
Oct 15, 2020
11.27
11.50
10.86
11.13
27,420
-0.16(-1.42%)
Oct 14, 2020
11.36
11.52
11.19
11.29
85,650
-0.15(-1.31%)
Oct 13, 2020
11.22
11.49
11.05
11.44
37,428
+0.16(+1.42%)
Oct 12, 2020
11.38
11.38
11.09
11.28
25,532
-0.04(-0.35%)
Oct 09, 2020
10.73
11.38
10.70
11.32
29,800
+0.79(+7.50%)
Oct 08, 2020
10.39
10.68
10.33
10.53
89,885
+0.20(+1.94%)
Oct 07, 2020
10.25
10.39
10.15
10.33
28,284
+0.34(+3.40%)
Oct 06, 2020
10.09
10.38
9.970
9.990
27,269
-0.03(-0.30%)
Oct 05, 2020
10.03
10.48
9.870
10.02
29,294
+0.08(+0.80%)
Oct 02, 2020
9.900
10.31
9.850
9.940
33,200
-0.13(-1.29%)
Oct 01, 2020
9.880
10.15
9.760
10.07
29,368
+0.24(+2.44%)
Sep 30, 2020
9.910
9.965
9.680
9.830
43,579
-0.08(-0.81%)
Sep 29, 2020
10.05
10.06
9.810
9.910
23,105
-0.12(-1.20%)
Sep 28, 2020
9.570
10.09
9.430
10.03
33,403
+0.47(+4.92%)
Sep 25, 2020
9.400
9.630
9.400
9.560
24,700
+0.16(+1.70%)
Sep 24, 2020
9.600
9.630
9.400
9.400
27,835
-0.28(-2.89%)
Sep 23, 2020
9.650
9.810
9.630
9.680
63,667
+0.02(+0.21%)
Sep 22, 2020
10.14
10.14
9.530
9.660
34,703
-0.38(-3.78%)
Sep 21, 2020
10.27
10.28
9.740
10.04
86,120
-0.42(-4.02%)
Sep 18, 2020
10.37
10.47
9.930
10.46
92,000
+0.24(+2.35%)
Sep 17, 2020
10.07
10.22
9.870
10.22
70,880
+0.00(+0.00%)
Sep 16, 2020
10.00
10.50
10.00
10.22
64,741
+0.26(+2.61%)
Sep 15, 2020
10.06
10.26
9.932
9.960
75,168
-0.06(-0.60%)
Sep 14, 2020
10.42
10.42
9.910
10.02
64,602
-0.34(-3.28%)
Sep 11, 2020
11.42
11.42
10.33
10.36
81,500
-1.02(-8.96%)
Sep 10, 2020
11.57
11.73
11.24
11.38
55,551
-0.13(-1.13%)
Sep 09, 2020
11.01
11.55
10.85
11.51
70,186
+0.56(+5.11%)
Sep 08, 2020
11.63
11.75
10.89
10.95
82,696
-0.80(-6.81%)
Sep 04, 2020
11.34
11.76
10.40
11.75
258,000
+0.52(+4.63%)
Sep 03, 2020
11.69
11.69
10.91
11.23
58,525
-0.48(-4.10%)
Sep 02, 2020
11.96
11.97
11.55
11.71
59,179
+0.04(+0.34%)
Sep 01, 2020
11.75
11.84
11.49
11.67
36,794
-0.03(-0.26%)
Aug 31, 2020
11.93
11.94
11.68
11.70
46,535
-0.23(-1.93%)
Aug 28, 2020
11.74
11.95
11.51
11.93
27,300
+0.27(+2.32%)
Aug 27, 2020
11.58
11.71
11.34
11.66
45,551
+0.07(+0.60%)
Aug 26, 2020
11.81
11.84
11.48
11.59
33,199
-0.11(-0.94%)
Aug 25, 2020
11.84
11.95
11.47
11.70
52,002
+0.07(+0.60%)
Aug 24, 2020
11.74
11.98
11.45
11.63
45,081
-0.01(-0.09%)
Aug 21, 2020
12.09
12.09
11.62
11.64
33,600
-0.52(-4.28%)
Aug 20, 2020
12.23
12.40
12.08
12.16
57,621
-0.09(-0.73%)
Aug 19, 2020
12.15
12.38
12.08
12.25
52,382
+0.02(+0.16%)
Aug 18, 2020
11.95
12.34
11.77
12.23
61,550
+0.32(+2.69%)
Aug 17, 2020
11.59
11.95
11.46
11.91
48,797
+0.34(+2.94%)
Aug 14, 2020
11.44
11.66
11.41
11.57
27,100
+0.10(+0.87%)
Aug 13, 2020
11.33
11.54
11.29
11.47
30,731
+0.11(+0.97%)
Aug 12, 2020
11.70
11.81
11.28
11.36
51,385
-0.38(-3.24%)
Aug 11, 2020
11.71
12.05
11.63
11.74
70,455
-0.01(-0.09%)
Aug 10, 2020
12.42
12.49
11.18
11.75
140,459
-0.60(-4.86%)
Aug 07, 2020
12.30
12.79
12.12
12.35
154,800
+0.39(+3.26%)
Aug 06, 2020
11.61
12.18
11.61
11.96
150,049
+0.33(+2.84%)
Aug 05, 2020
11.50
11.90
11.44
11.63
170,159
+0.13(+1.13%)
Aug 04, 2020
10.43
11.77
9.920
11.50
467,660
+1.50(+15.00%)
Aug 03, 2020
9.250
10.21
9.250
10.00
262,172
+0.82(+8.93%)
Jul 31, 2020
9.400
9.530
9.120
9.180
109,200
-0.21(-2.24%)
Jul 30, 2020
9.110
9.390
9.110
9.390
45,861
+0.14(+1.51%)
Jul 29, 2020
9.000
9.360
9.000
9.250
48,874
+0.17(+1.87%)
Jul 28, 2020
9.040
9.200
8.960
9.080
56,074
+0.02(+0.22%)
Jul 27, 2020
9.100
9.160
9.010
9.060
21,012
+0.01(+0.11%)
Jul 24, 2020
9.460
9.510
9.000
9.050
72,500
-0.34(-3.62%)
Jul 23, 2020
9.230
9.770
9.230
9.390
95,623
+0.11(+1.19%)
Jul 22, 2020
9.270
9.369
9.100
9.280
35,093
+0.04(+0.43%)
Jul 21, 2020
9.050
9.380
8.910
9.240
35,447
+0.19(+2.10%)
Jul 20, 2020
9.120
9.170
8.970
9.050
34,115
-0.02(-0.22%)
Jul 17, 2020
8.980
9.290
8.970
9.070
37,900
+0.10(+1.11%)
Jul 16, 2020
8.940
9.140
8.910
8.970
39,759
-0.03(-0.33%)
Jul 15, 2020
9.200
9.250
8.880
9.000
104,058
-0.06(-0.66%)
Jul 14, 2020
8.630
9.060
8.560
9.060
55,111
+0.41(+4.74%)
Jul 13, 2020
8.700
8.850
8.495
8.650
71,689
-0.06(-0.69%)
Jul 10, 2020
8.430
8.900
8.360
8.710
75,400
+0.33(+3.94%)
Jul 09, 2020
8.460
8.460
8.110
8.380
66,371
+0.01(+0.12%)
Jul 08, 2020
8.570
8.715
8.280
8.370
25,213
-0.21(-2.45%)
Jul 07, 2020
8.890
8.990
8.450
8.580
33,218
-0.37(-4.13%)
Jul 06, 2020
9.000
9.010
8.810
8.950
80,025
-0.01(-0.11%)
Jul 02, 2020
8.690
9.010
8.500
8.960
84,700
+0.41(+4.80%)
Jul 01, 2020
8.410
8.750
8.410
8.550
70,437
+0.17(+2.03%)
Jun 30, 2020
8.210
8.460
8.180
8.380
46,174
+0.09(+1.09%)
Jun 29, 2020
7.870
8.584
7.870
8.290
85,737
+0.47(+6.01%)
Jun 26, 2020
8.390
8.500
7.820
7.820
198,300
-0.58(-6.90%)
Jun 25, 2020
8.380
8.600
8.280
8.400
91,990
-0.07(-0.83%)
Jun 24, 2020
8.410
8.530
8.120
8.470
51,122
-0.01(-0.12%)
Jun 23, 2020
8.230
8.560
8.190
8.480
57,604
+0.31(+3.79%)
Jun 22, 2020
8.070
8.520
7.880
8.170
78,622
+0.10(+1.18%)
Jun 19, 2020
8.240
8.420
8.050
8.075
113,500
-0.12(-1.52%)
Jun 18, 2020
8.320
8.690
8.200
8.200
73,756
-0.15(-1.80%)
Jun 17, 2020
8.480
8.750
8.320
8.350
42,005
-0.13(-1.53%)
Jun 16, 2020
8.760
8.770
8.260
8.480
86,677
-0.16(-1.85%)
Jun 15, 2020
8.510
8.900
8.440
8.640
62,715
+0.00(+0.00%)
Jun 12, 2020
8.900
8.950
8.380
8.640
64,500
+0.00(+0.00%)
Jun 11, 2020
8.890
9.169
8.410
8.640
114,846
-0.57(-6.19%)
Jun 10, 2020
9.270
9.695
8.750
9.210
170,977
-0.24(-2.54%)
Jun 09, 2020
8.200
9.780
7.860
9.450
631,310
+1.25(+15.24%)
Jun 08, 2020
8.180
8.430
8.130
8.200
85,849
+0.19(+2.37%)
Jun 05, 2020
7.790
8.180
7.750
8.010
64,400
+0.26(+3.35%)
Jun 04, 2020
7.670
7.940
7.670
7.750
50,091
+0.08(+1.04%)
Jun 03, 2020
7.500
7.870
7.500
7.670
61,760
+0.21(+2.82%)
Jun 02, 2020
7.720
7.875
7.290
7.460
149,566
-0.20(-2.61%)
Jun 01, 2020
7.870
7.946
7.640
7.660
100,261
-0.17(-2.17%)
May 29, 2020
7.850
7.910
7.630
7.830
94,400
-0.01(-0.13%)
May 28, 2020
7.890
8.260
7.800
7.840
88,712
-0.17(-2.12%)
May 27, 2020
8.130
8.130
7.900
8.010
153,505
-0.13(-1.60%)
May 26, 2020
8.420
8.480
8.130
8.140
83,399
-0.24(-2.86%)
May 22, 2020
8.450
8.570
8.310
8.380
82,600
-0.09(-1.06%)
May 21, 2020
8.430
8.600
8.180
8.470
59,811
+0.01(+0.12%)
May 20, 2020
8.380
8.645
8.290
8.460
82,013
+0.08(+0.95%)
May 19, 2020
8.720
8.920
8.330
8.380
122,145
-0.35(-4.01%)
May 18, 2020
9.200
9.380
8.690
8.730
80,662
-0.24(-2.68%)
May 15, 2020
8.580
9.080
8.460
8.970
73,200
+0.37(+4.30%)
May 14, 2020
8.470
8.620
8.210
8.600
76,938
-0.15(-1.71%)
May 13, 2020
8.470
8.810
8.340
8.750
68,777
+0.28(+3.31%)
May 12, 2020
8.590
8.740
8.360
8.470
67,357
-0.01(-0.12%)
May 11, 2020
8.760
8.760
8.190
8.480
121,965
-0.35(-3.96%)
May 08, 2020
9.000
9.250
8.750
8.830
86,000
-0.11(-1.23%)
May 07, 2020
8.900
9.270
8.820
8.940
119,734
+0.08(+0.90%)
May 06, 2020
9.220
9.400
8.770
8.860
68,769
-0.36(-3.90%)
May 05, 2020
9.420
9.760
9.070
9.220
86,251
-0.04(-0.43%)
May 04, 2020
8.860
9.300
8.580
9.260
67,106
+0.41(+4.63%)
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.