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
New Age Beverages Corp
(NQ:
NBEV
)
0.0935
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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
0.4000
0.4198
0.3895
0.3960
739,840
-0.00(-1.07%)
Apr 28, 2022
0.4000
0.4198
0.3786
0.4003
1,038,702
+0.00(+0.91%)
Apr 27, 2022
0.4201
0.4298
0.3951
0.3967
1,040,064
-0.01(-1.61%)
Apr 26, 2022
0.4400
0.4505
0.4026
0.4032
505,047
-0.05(-11.71%)
Apr 25, 2022
0.4218
0.4646
0.4200
0.4567
829,978
+0.03(+7.08%)
Apr 22, 2022
0.4200
0.4522
0.4200
0.4265
619,951
+0.00(+0.19%)
Apr 21, 2022
0.4300
0.4400
0.4217
0.4257
628,071
-0.01(-1.60%)
Apr 20, 2022
0.4600
0.4586
0.4300
0.4326
753,655
-0.01(-2.39%)
Apr 19, 2022
0.4400
0.4600
0.4405
0.4432
723,542
+0.00(+0.23%)
Apr 18, 2022
0.4500
0.4711
0.4410
0.4422
1,016,007
-0.03(-6.75%)
Apr 14, 2022
0.4941
0.4999
0.4700
0.4742
479,661
-0.02(-3.85%)
Apr 13, 2022
0.4900
0.4962
0.4800
0.4932
357,802
+0.01(+1.36%)
Apr 12, 2022
0.5200
0.5200
0.4762
0.4866
661,209
-0.02(-3.20%)
Apr 11, 2022
0.4700
0.5100
0.4600
0.5027
788,499
+0.03(+6.96%)
Apr 08, 2022
0.5100
0.5199
0.4700
0.4700
1,191,836
-0.02(-4.67%)
Apr 07, 2022
0.5300
0.5300
0.4909
0.4930
944,944
-0.01(-2.78%)
Apr 06, 2022
0.5110
0.5140
0.4910
0.5071
1,019,860
+0.01(+1.02%)
Apr 05, 2022
0.5355
0.5400
0.5000
0.5020
1,342,675
-0.03(-5.19%)
Apr 04, 2022
0.5600
0.5700
0.5295
0.5295
1,226,205
-0.02(-3.90%)
Apr 01, 2022
0.5500
0.5974
0.5500
0.5510
1,709,393
-0.03(-5.16%)
Mar 31, 2022
0.5900
0.6075
0.5602
0.5810
1,230,775
-0.01(-1.11%)
Mar 30, 2022
0.6200
0.6405
0.5850
0.5875
1,043,141
-0.04(-5.80%)
Mar 29, 2022
0.6400
0.6429
0.6200
0.6237
956,755
+0.00(+0.00%)
Mar 28, 2022
0.6300
0.6500
0.6100
0.6237
760,564
-0.01(-1.30%)
Mar 25, 2022
0.6400
0.6500
0.6005
0.6319
1,302,995
+0.01(+1.38%)
Mar 24, 2022
0.6200
0.6300
0.5900
0.6233
1,368,484
+0.03(+4.55%)
Mar 23, 2022
0.6071
0.6330
0.5750
0.5962
1,398,849
+0.03(+5.78%)
Mar 22, 2022
0.5600
0.5800
0.5523
0.5636
1,189,447
+0.01(+0.93%)
Mar 21, 2022
0.6000
0.5999
0.5500
0.5584
886,248
-0.01(-2.38%)
Mar 18, 2022
0.5400
0.6022
0.5360
0.5720
1,806,053
+0.04(+6.80%)
Mar 17, 2022
0.5300
0.5410
0.5100
0.5356
1,214,173
+0.01(+2.84%)
Mar 16, 2022
0.5600
0.5934
0.5200
0.5208
2,321,443
-0.04(-7.00%)
Mar 15, 2022
0.5550
0.5800
0.5521
0.5600
495,883
-0.00(-0.69%)
Mar 14, 2022
0.5721
0.5924
0.5552
0.5639
730,909
-0.01(-2.07%)
Mar 11, 2022
0.6103
0.6167
0.5701
0.5758
887,889
-0.04(-6.62%)
Mar 10, 2022
0.6275
0.6300
0.6000
0.6166
548,679
-0.03(-4.22%)
Mar 09, 2022
0.6000
0.6499
0.5915
0.6438
637,796
+0.05(+9.27%)
Mar 08, 2022
0.5769
0.6250
0.5610
0.5892
698,569
+0.02(+3.37%)
Mar 07, 2022
0.6100
0.6350
0.5700
0.5700
808,498
-0.04(-6.88%)
Mar 04, 2022
0.6580
0.6600
0.6110
0.6121
681,136
-0.05(-7.26%)
Mar 03, 2022
0.7000
0.7100
0.6500
0.6600
701,795
-0.02(-3.61%)
Mar 02, 2022
0.6600
0.6900
0.6604
0.6847
415,520
+0.02(+3.74%)
Mar 01, 2022
0.6825
0.6853
0.6551
0.6600
503,937
-0.02(-2.48%)
Feb 28, 2022
0.6600
0.6895
0.6500
0.6768
995,951
+0.02(+2.42%)
Feb 25, 2022
0.6519
0.6679
0.6301
0.6608
824,223
+0.00(+0.05%)
Feb 24, 2022
0.6219
0.6710
0.6000
0.6605
1,418,584
-0.00(-0.14%)
Feb 23, 2022
0.6882
0.6996
0.6610
0.6614
575,730
-0.01(-1.30%)
Feb 22, 2022
0.7107
0.7199
0.6701
0.6701
749,074
-0.06(-8.21%)
Feb 18, 2022
0.7300
0
+0.03(+4.51%)
Feb 17, 2022
0.7300
0.7400
0.6900
0.6985
580,004
-0.03(-4.14%)
Feb 16, 2022
0.7357
0.7449
0.7100
0.7287
541,302
-0.01(-0.84%)
Feb 15, 2022
0.7000
0.7361
0.7000
0.7349
809,180
+0.05(+6.96%)
Feb 14, 2022
0.6800
0.6991
0.6800
0.6871
676,312
+0.01(+1.04%)
Feb 11, 2022
0.7100
0.7196
0.6700
0.6800
671,624
-0.02(-3.01%)
Feb 10, 2022
0.7200
0.7360
0.7000
0.7011
613,630
-0.04(-4.88%)
Feb 09, 2022
0.7283
0.7449
0.7056
0.7371
984,228
+0.02(+2.09%)
Feb 08, 2022
0.7200
0.7350
0.7022
0.7220
536,099
-0.01(-0.82%)
Feb 07, 2022
0.7100
0.7300
0.7004
0.7280
652,007
+0.02(+2.80%)
Feb 04, 2022
0.6900
0.7192
0.6750
0.7082
788,165
+0.01(+2.00%)
Feb 03, 2022
0.7300
0.6809
0.6943
892,102
-0.04(-4.90%)
Feb 02, 2022
0.7700
0.7739
0.7201
0.7301
654,996
-0.03(-3.40%)
Feb 01, 2022
0.7590
0.7890
0.7301
0.7558
757,851
+0.01(+0.84%)
Jan 31, 2022
0.6700
0.7495
524,595
+0.06(+8.03%)
Jan 28, 2022
0.7000
0.7029
0.6606
0.6938
639,482
+0.01(+1.61%)
Jan 27, 2022
0.7272
0.7492
0.6720
0.6828
1,008,526
-0.04(-5.92%)
Jan 26, 2022
0.7629
0.7893
0.7200
0.7258
744,441
-0.01(-1.13%)
Jan 25, 2022
0.7500
0.7600
0.7200
0.7341
1,653,470
-0.03(-3.41%)
Jan 24, 2022
0.7100
0.7681
0.6820
0.7600
1,440,246
+0.03(+4.12%)
Jan 21, 2022
0.7364
0.7500
0.7100
0.7299
1,123,613
-0.01(-0.98%)
Jan 20, 2022
0.7800
0.8127
0.7311
0.7371
945,337
-0.03(-4.42%)
Jan 19, 2022
0.8121
0.8399
0.7601
0.7712
1,303,009
-0.04(-5.04%)
Jan 18, 2022
0.8668
0.8699
0.8053
0.8121
877,269
-0.05(-6.14%)
Jan 14, 2022
0.8652
0
+0.01(+0.77%)
Jan 13, 2022
0.8900
0.8911
0.8510
0.8586
1,296,649
-0.02(-2.43%)
Jan 12, 2022
0.9400
0.9399
0.8800
0.8800
1,713,065
-0.05(-4.88%)
Jan 11, 2022
0.9800
0.9800
0.9000
0.9251
3,407,800
-0.08(-8.41%)
Jan 10, 2022
1.020
1.020
1.000
1.010
1,174,540
-0.01(-0.98%)
Jan 07, 2022
1.020
1.048
1.000
1.020
654,174
+0.00(+0.00%)
Jan 06, 2022
1.030
1.040
1.000
1.020
962,112
+0.00(+0.00%)
Jan 05, 2022
1.080
1.110
1.000
1.020
980,807
-0.07(-6.42%)
Jan 04, 2022
1.150
1.150
1.070
1.090
1,119,983
-0.07(-6.03%)
Jan 03, 2022
1.050
1.165
1.030
1.160
1,272,968
+0.13(+12.62%)
Dec 31, 2021
1.040
1.060
1.010
1.030
1,784,358
-0.03(-2.83%)
Dec 30, 2021
1.070
1.090
1.020
1.060
1,406,063
-0.01(-0.93%)
Dec 29, 2021
1.070
1.080
1.040
1.070
943,896
+0.00(+0.00%)
Dec 28, 2021
1.120
1.130
1.050
1.070
1,021,229
-0.06(-5.31%)
Dec 27, 2021
1.120
1.130
1.100
1.130
824,674
-0.02(-1.74%)
Dec 23, 2021
1.140
1.160
1.110
1.150
667,431
+0.01(+0.88%)
Dec 22, 2021
1.100
1.160
1.100
1.140
673,723
-0.01(-0.87%)
Dec 21, 2021
1.090
1.160
1.080
1.150
797,429
+0.08(+7.48%)
Dec 20, 2021
1.090
1.100
1.070
1.070
1,153,455
-0.04(-3.60%)
Dec 17, 2021
1.050
1.140
1.040
1.110
1,330,496
+0.05(+4.72%)
Dec 16, 2021
1.090
1.140
1.050
1.060
1,007,082
-0.01(-0.93%)
Dec 15, 2021
1.050
1.100
1.000
1.070
1,282,761
+0.01(+0.94%)
Dec 14, 2021
1.060
1.090
1.050
1.060
1,218,467
-0.04(-3.64%)
Dec 13, 2021
1.120
1.135
1.070
1.100
803,173
-0.02(-1.79%)
Dec 10, 2021
1.150
1.165
1.120
1.120
410,958
-0.03(-2.61%)
Dec 09, 2021
1.170
1.210
1.130
1.150
700,193
-0.04(-3.36%)
Dec 08, 2021
1.210
1.220
1.170
1.190
689,802
+0.00(+0.00%)
Dec 07, 2021
1.190
1.210
1.180
1.190
798,003
+0.05(+4.39%)
Dec 06, 2021
1.110
1.160
1.090
1.140
643,549
+0.03(+2.70%)
Dec 03, 2021
1.190
1.190
1.100
1.110
978,807
-0.08(-6.72%)
Dec 02, 2021
1.120
1.190
1.090
1.190
1,371,940
+0.08(+7.21%)
Dec 01, 2021
1.150
1.170
1.110
1.110
1,133,285
-0.02(-1.77%)
Nov 30, 2021
1.210
1.210
1.130
1.130
1,673,868
-0.07(-5.83%)
Nov 29, 2021
1.250
1.260
1.200
1.200
1,244,229
-0.04(-3.23%)
Nov 26, 2021
1.260
1.260
1.210
1.240
1,200,457
-0.03(-2.36%)
Nov 24, 2021
1.290
1.290
1.250
1.270
1,910,908
+0.01(+0.79%)
Nov 23, 2021
1.540
1.570
1.250
1.260
7,403,601
-0.37(-22.70%)
Nov 22, 2021
1.200
1.740
1.160
1.630
19,981,488
+0.45(+38.14%)
Nov 19, 2021
1.220
1.229
1.180
1.180
873,193
-0.06(-4.84%)
Nov 18, 2021
1.230
1.255
1.160
1.240
1,887,309
-0.01(-0.80%)
Nov 17, 2021
1.320
1.325
1.240
1.250
1,847,562
-0.06(-4.58%)
Nov 16, 2021
1.380
1.380
1.310
1.310
1,005,336
-0.03(-2.24%)
Nov 15, 2021
1.340
1.370
1.330
1.340
848,208
+0.00(+0.00%)
Nov 12, 2021
1.390
1.400
1.320
1.340
1,876,295
-0.05(-3.60%)
Nov 11, 2021
1.440
1.460
1.380
1.390
1,593,974
-0.10(-6.71%)
Nov 10, 2021
1.490
1.490
4,157,028
-0.18(-10.78%)
Nov 09, 2021
1.660
1.718
1.590
1.670
2,072,666
+0.00(+0.00%)
Nov 08, 2021
1.610
1.678
1.610
1.670
1,088,908
+0.06(+3.73%)
Nov 05, 2021
1.610
1.620
1.580
1.610
688,987
+0.01(+0.63%)
Nov 04, 2021
1.580
1.620
1.580
1.600
632,632
+0.04(+2.56%)
Nov 03, 2021
1.540
1.570
1.520
1.560
523,470
+0.03(+1.96%)
Nov 02, 2021
1.550
1.550
1.520
1.530
415,897
-0.01(-0.65%)
Nov 01, 2021
1.530
1.550
1.480
1.540
530,136
+0.06(+4.05%)
Oct 29, 2021
1.520
1.520
1.480
1.480
336,003
-0.03(-1.99%)
Oct 28, 2021
1.500
1.560
1.480
1.510
586,139
+0.03(+2.03%)
Oct 27, 2021
1.540
1.560
1.480
1.480
504,919
-0.09(-5.73%)
Oct 26, 2021
1.540
1.570
853,971
+0.03(+1.95%)
Oct 25, 2021
1.520
1.540
1.510
1.540
596,824
+0.01(+0.65%)
Oct 22, 2021
1.500
1.530
1.470
1.530
754,204
+0.04(+2.68%)
Oct 21, 2021
1.510
1.530
1.470
1.490
481,967
+0.00(+0.00%)
Oct 20, 2021
1.470
1.520
1.460
1.490
431,972
+0.03(+2.05%)
Oct 19, 2021
1.450
1.470
1.430
1.460
483,350
+0.04(+2.82%)
Oct 18, 2021
1.490
1.490
1.410
1.420
790,198
-0.05(-3.40%)
Oct 15, 2021
1.500
1.510
1.470
1.470
836,770
-0.02(-1.34%)
Oct 14, 2021
1.460
1.500
1.450
1.490
777,770
+0.05(+3.47%)
Oct 13, 2021
1.420
1.450
1.420
1.440
256,693
+0.01(+0.70%)
Oct 12, 2021
1.410
1.430
1.390
1.430
422,184
+0.04(+2.88%)
Oct 11, 2021
1.380
1.420
1.380
1.390
337,487
-0.02(-1.42%)
Oct 08, 2021
1.450
1.460
1.410
1.410
537,291
-0.04(-2.76%)
Oct 07, 2021
1.430
1.470
1.410
1.450
841,837
+0.05(+3.57%)
Oct 06, 2021
1.360
1.425
1.360
1.400
1,010,347
-0.01(-0.71%)
Oct 05, 2021
1.380
1.410
1.350
1.410
782,816
+0.03(+2.17%)
Oct 04, 2021
1.430
1.430
1.370
1.380
495,294
-0.03(-2.13%)
Oct 01, 2021
1.390
1.425
1.360
1.410
733,136
+0.02(+1.44%)
Sep 30, 2021
1.400
1.400
1.380
1.390
399,177
+0.01(+0.72%)
Sep 29, 2021
1.380
1.400
1.370
1.380
548,561
+0.01(+0.73%)
Sep 28, 2021
1.440
1.440
1.365
1.370
1,771,896
-0.06(-4.20%)
Sep 27, 2021
1.430
1.460
1.430
1.430
652,289
+0.00(+0.00%)
Sep 24, 2021
1.460
1.480
1.430
1.430
625,679
-0.04(-2.72%)
Sep 23, 2021
1.490
1.500
1.470
1.470
509,444
+0.01(+0.68%)
Sep 22, 2021
1.410
1.495
1.410
1.460
1,552,346
+0.06(+4.29%)
Sep 21, 2021
1.400
1.425
1.380
1.400
1,440,803
+0.02(+1.45%)
Sep 20, 2021
1.370
1.390
1.350
1.380
759,048
-0.01(-0.72%)
Sep 17, 2021
1.440
1.475
1.385
1.390
1,850,338
-0.04(-2.80%)
Sep 16, 2021
1.420
1.480
1.350
1.430
1,426,801
+0.00(+0.00%)
Sep 15, 2021
1.460
1.470
1.400
1.430
1,016,917
-0.03(-2.05%)
Sep 14, 2021
1.570
1.570
1.460
1.460
1,485,681
-0.09(-5.81%)
Sep 13, 2021
1.610
1.630
1.550
1.550
2,078,522
-0.05(-3.13%)
Sep 10, 2021
1.640
1.650
1.570
1.600
1,515,769
-0.02(-1.23%)
Sep 09, 2021
1.650
1.665
1.590
1.620
1,329,245
-0.04(-2.41%)
Sep 08, 2021
1.750
1.750
1.650
1.660
998,045
-0.10(-5.68%)
Sep 07, 2021
1.760
1.790
1.750
1.760
617,279
-0.04(-2.22%)
Sep 03, 2021
1.800
1.800
1.760
1.800
621,089
+0.00(+0.00%)
Sep 02, 2021
1.730
1.800
1.720
1.800
901,247
+0.07(+4.05%)
Sep 01, 2021
1.750
1.760
1.700
1.730
758,308
-0.03(-1.70%)
Aug 31, 2021
1.740
1.770
1.690
1.760
817,171
+0.04(+2.33%)
Aug 30, 2021
1.710
1.730
1.690
1.720
688,837
+0.02(+1.18%)
Aug 27, 2021
1.730
1.750
1.680
1.700
1,330,834
-0.03(-1.73%)
Aug 26, 2021
1.800
1.825
1.730
1.730
1,010,975
-0.05(-2.81%)
Aug 25, 2021
1.830
1.830
1.775
1.780
1,074,752
-0.04(-2.20%)
Aug 24, 2021
1.800
1.835
1.798
1.820
765,336
+0.02(+1.11%)
Aug 23, 2021
1.810
1.830
1.790
1.800
669,968
+0.01(+0.56%)
Aug 20, 2021
1.840
1.870
1.770
1.790
1,008,966
-0.07(-3.76%)
Aug 19, 2021
1.820
1.880
1.805
1.860
1,152,013
+0.02(+1.09%)
Aug 18, 2021
1.830
1.900
1.810
1.840
1,096,668
+0.01(+0.55%)
Aug 17, 2021
1.910
1.910
1.820
1.830
1,069,095
-0.08(-4.19%)
Aug 16, 2021
1.940
1.950
1.895
1.910
1,123,385
-0.05(-2.55%)
Aug 13, 2021
2.000
2.020
1.940
1.960
933,475
-0.04(-2.00%)
Aug 12, 2021
2.130
2.130
2.000
2.000
1,879,898
-0.10(-4.76%)
Aug 11, 2021
2.230
2.250
2.072
2.100
2,070,644
-0.17(-7.49%)
Aug 10, 2021
2.020
2.290
2.020
2.270
4,353,137
+0.28(+14.07%)
Aug 09, 2021
1.980
2.010
1.940
1.990
1,763,515
+0.00(+0.00%)
Aug 06, 2021
2.040
2.040
1.970
1.990
824,970
-0.01(-0.50%)
Aug 05, 2021
2.000
2.030
1.940
2.000
1,075,717
+0.05(+2.56%)
Aug 04, 2021
1.940
1.990
1.930
1.950
374,833
-0.03(-1.52%)
Aug 03, 2021
1.990
1.995
1.900
1.980
619,369
-0.01(-0.50%)
Aug 02, 2021
1.910
2.005
1.910
1.990
861,004
+0.08(+4.19%)
Jul 30, 2021
1.960
1.990
1.900
1.910
742,727
-0.03(-1.55%)
Jul 29, 2021
1.990
2.000
1.930
1.940
565,810
-0.05(-2.51%)
Jul 28, 2021
1.922
2.005
1.900
1.990
833,469
+0.11(+5.85%)
Jul 27, 2021
1.970
1.970
1.870
1.880
842,702
-0.07(-3.59%)
Jul 26, 2021
1.900
2.000
1.890
1.950
705,287
+0.04(+2.09%)
Jul 23, 2021
1.960
1.960
1.895
1.910
532,546
-0.05(-2.55%)
Jul 22, 2021
2.050
2.050
1.940
1.960
507,614
-0.07(-3.45%)
Jul 21, 2021
2.040
2.045
1.980
2.030
715,098
+0.02(+1.00%)
Jul 20, 2021
1.900
2.055
1.880
2.010
1,155,027
+0.14(+7.49%)
Jul 19, 2021
1.970
1.990
1.870
1.870
1,306,763
-0.11(-5.56%)
Jul 16, 2021
2.020
2.020
1.960
1.980
603,375
-0.01(-0.50%)
Jul 15, 2021
2.010
2.050
1.960
1.990
764,139
-0.02(-1.00%)
Jul 14, 2021
2.080
2.090
2.000
2.010
797,760
-0.05(-2.43%)
Jul 13, 2021
2.080
2.130
2.040
2.060
862,439
-0.01(-0.48%)
Jul 12, 2021
2.140
2.151
2.060
2.070
928,276
-0.08(-3.72%)
Jul 09, 2021
2.160
2.160
2.090
2.150
660,557
+0.04(+1.90%)
Jul 08, 2021
2.100
2.178
2.100
2.110
568,067
-0.04(-2.09%)
Jul 07, 2021
2.260
2.277
2.140
2.155
1,049,824
-0.12(-5.07%)
Jul 06, 2021
2.260
2.310
2.210
2.270
1,011,389
+0.03(+1.34%)
Jul 02, 2021
2.240
2.245
2.140
2.240
1,180,190
+0.00(+0.00%)
Jul 01, 2021
2.250
2.260
2.200
2.240
484,939
+0.01(+0.45%)
Jun 30, 2021
2.250
2.270
2.220
2.230
623,889
-0.01(-0.45%)
Jun 29, 2021
2.300
2.310
2.230
2.240
660,405
-0.05(-2.18%)
Jun 28, 2021
2.290
2.350
2.260
2.290
771,709
+0.00(+0.00%)
Jun 25, 2021
2.370
2.410
2.280
2.290
5,419,350
-0.07(-2.97%)
Jun 24, 2021
2.430
2.450
2.345
2.360
969,926
-0.05(-2.07%)
Jun 23, 2021
2.340
2.430
2.340
2.410
740,893
+0.07(+2.99%)
Jun 22, 2021
2.410
2.440
2.320
2.340
795,060
-0.08(-3.31%)
Jun 21, 2021
2.350
2.430
2.310
2.420
963,846
+0.08(+3.42%)
Jun 18, 2021
2.430
2.490
2.340
2.340
1,635,494
-0.13(-5.26%)
Jun 17, 2021
2.420
2.500
2.420
2.470
896,011
+0.03(+1.23%)
Jun 16, 2021
2.460
2.550
2.410
2.440
929,841
-0.05(-2.01%)
Jun 15, 2021
2.470
2.530
2.440
2.490
929,716
+0.02(+0.81%)
Jun 14, 2021
2.540
2.570
2.470
2.470
887,901
-0.06(-2.37%)
Jun 11, 2021
2.500
2.550
2.445
2.530
807,510
+0.06(+2.43%)
Jun 10, 2021
2.490
2.515
2.400
2.470
804,786
-0.02(-0.80%)
Jun 09, 2021
2.550
2.560
2.480
2.490
852,143
-0.03(-1.19%)
Jun 08, 2021
2.500
2.540
2.460
2.520
829,269
+0.01(+0.40%)
Jun 07, 2021
2.520
2.580
2.480
2.510
1,099,842
+0.02(+0.80%)
Jun 04, 2021
2.400
2.520
2.400
2.490
806,958
+0.09(+3.75%)
Jun 03, 2021
2.530
2.530
2.395
2.400
1,186,051
-0.09(-3.61%)
Jun 02, 2021
2.420
2.500
2.370
2.490
1,073,431
+0.11(+4.62%)
Jun 01, 2021
2.430
2.470
2.360
2.380
848,556
+0.01(+0.42%)
May 28, 2021
2.440
2.490
2.360
2.370
1,082,919
-0.04(-1.66%)
May 27, 2021
2.410
2.450
2.360
2.410
1,723,791
+0.05(+2.12%)
May 26, 2021
2.220
2.420
2.220
2.360
2,159,790
+0.14(+6.31%)
May 25, 2021
2.240
2.330
2.220
2.220
1,149,455
-0.02(-0.89%)
May 24, 2021
2.220
2.270
2.180
2.240
1,574,147
+0.03(+1.36%)
May 21, 2021
2.170
2.230
2.130
2.210
1,649,639
+0.08(+3.76%)
May 20, 2021
2.080
2.140
2.040
2.130
1,293,426
+0.04(+1.91%)
May 19, 2021
2.060
2.105
2.040
2.090
728,967
-0.01(-0.48%)
May 18, 2021
2.070
2.160
2.030
2.100
1,723,835
+0.03(+1.45%)
May 17, 2021
2.110
2.110
2.040
2.070
884,896
-0.01(-0.48%)
May 14, 2021
2.100
2.105
2.060
2.080
994,103
+0.02(+0.97%)
May 13, 2021
2.100
2.180
1.990
2.060
1,367,879
-0.03(-1.44%)
May 12, 2021
2.190
2.220
2.070
2.090
1,778,919
-0.14(-6.28%)
May 11, 2021
1.890
2.240
1.890
2.230
3,220,106
+0.26(+13.20%)
May 10, 2021
2.100
2.130
1.940
1.970
2,763,862
-0.16(-7.51%)
May 07, 2021
2.070
2.160
2.060
2.130
1,595,184
+0.06(+2.90%)
May 06, 2021
2.160
2.160
2.050
2.070
1,310,244
-0.08(-3.72%)
May 05, 2021
2.120
2.160
2.050
2.150
1,312,795
+0.05(+2.38%)
May 04, 2021
2.140
2.150
2.030
2.100
1,816,443
-0.04(-1.87%)
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.