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
American Resources Corp
(NQ:
AREC
)
0.6500
+0.0400 (+6.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2024
1.470
1.470
1.380
1.430
253,296
-0.04(-2.72%)
Apr 29, 2024
1.540
1.550
1.416
1.470
213,081
-0.08(-5.16%)
Apr 26, 2024
1.450
1.585
1.445
1.550
578,686
+0.11(+7.64%)
Apr 25, 2024
1.440
1.440
1.400
1.440
186,772
+0.02(+1.41%)
Apr 24, 2024
1.390
1.440
1.350
1.420
303,133
+0.06(+4.41%)
Apr 23, 2024
1.290
1.390
1.280
1.360
326,925
+0.08(+6.25%)
Apr 22, 2024
1.350
1.390
1.240
1.280
445,414
-0.07(-5.19%)
Apr 19, 2024
1.360
1.410
1.345
1.350
243,157
-0.04(-2.88%)
Apr 18, 2024
1.360
1.410
1.340
1.390
115,125
+0.03(+2.21%)
Apr 17, 2024
1.400
1.400
1.360
1.360
35,433
-0.02(-1.45%)
Apr 16, 2024
1.370
1.410
1.360
1.380
107,266
+0.00(+0.00%)
Apr 15, 2024
1.410
1.420
1.370
1.380
169,926
-0.01(-0.72%)
Apr 12, 2024
1.400
1.410
1.370
1.390
89,214
+0.00(+0.00%)
Apr 11, 2024
1.350
1.420
1.350
1.390
124,320
+0.04(+2.96%)
Apr 10, 2024
1.400
1.410
1.340
1.350
134,566
-0.06(-4.26%)
Apr 09, 2024
1.360
1.420
1.340
1.410
256,487
+0.04(+2.92%)
Apr 08, 2024
1.410
1.440
1.330
1.370
159,679
-0.03(-2.14%)
Apr 05, 2024
1.380
1.420
1.370
1.400
142,384
+0.03(+2.19%)
Apr 04, 2024
1.400
1.450
1.360
1.370
269,034
+0.04(+2.62%)
Apr 03, 2024
1.350
1.390
1.330
1.335
110,669
+0.00(+0.38%)
Apr 02, 2024
1.350
1.397
1.310
1.330
168,538
-0.01(-0.75%)
Apr 01, 2024
1.420
1.420
1.330
1.340
627,753
-0.07(-4.96%)
Mar 28, 2024
1.490
1.450
1.390
1.410
499,579
-0.04(-2.76%)
Mar 27, 2024
1.360
1.470
1.360
1.450
153,140
+0.10(+7.41%)
Mar 26, 2024
1.400
1.450
1.350
1.350
210,469
-0.05(-3.57%)
Mar 25, 2024
1.480
1.500
1.390
1.400
211,968
-0.08(-5.41%)
Mar 22, 2024
1.510
1.520
1.450
1.480
231,334
-0.05(-3.27%)
Mar 21, 2024
1.580
1.600
1.480
1.530
263,069
-0.04(-2.55%)
Mar 20, 2024
1.670
1.670
1.480
1.570
194,515
-0.12(-7.10%)
Mar 19, 2024
1.780
1.780
1.680
1.690
406,393
-0.09(-5.06%)
Mar 18, 2024
1.690
1.780
1.640
1.780
452,765
+0.14(+8.54%)
Mar 15, 2024
1.640
1.650
1.600
1.640
202,385
+0.00(+0.00%)
Mar 14, 2024
1.590
1.700
1.570
1.640
126,536
+0.04(+2.50%)
Mar 13, 2024
1.580
1.650
1.580
1.600
123,795
+0.02(+1.27%)
Mar 12, 2024
1.630
1.630
1.570
1.580
117,281
-0.07(-4.24%)
Mar 11, 2024
1.670
1.710
1.600
1.650
102,367
+0.00(+0.00%)
Mar 08, 2024
1.700
1.720
1.640
1.650
144,939
-0.01(-0.60%)
Mar 07, 2024
1.640
1.750
1.570
1.660
328,284
+0.04(+2.47%)
Mar 06, 2024
1.600
1.630
1.540
1.620
111,770
+0.02(+1.25%)
Mar 05, 2024
1.540
1.690
1.540
1.600
390,810
+0.05(+3.23%)
Mar 04, 2024
1.620
1.650
1.500
1.550
306,806
-0.04(-2.52%)
Mar 01, 2024
1.440
1.590
1.440
1.590
348,206
+0.19(+13.57%)
Feb 29, 2024
1.420
1.440
1.390
1.400
61,782
-0.04(-2.78%)
Feb 28, 2024
1.410
1.460
1.400
1.440
212,884
+0.04(+2.86%)
Feb 27, 2024
1.370
1.410
1.364
1.400
90,508
+0.04(+2.94%)
Feb 26, 2024
1.320
1.360
1.315
1.360
59,388
+0.04(+3.03%)
Feb 23, 2024
1.310
1.330
1.290
1.320
92,492
+0.02(+1.54%)
Feb 22, 2024
1.350
1.364
1.290
1.300
155,962
-0.01(-0.76%)
Feb 21, 2024
1.380
1.395
1.310
1.310
187,106
-0.10(-7.09%)
Feb 20, 2024
1.450
1.450
1.370
1.410
104,560
-0.03(-2.08%)
Feb 16, 2024
1.420
1.440
1.390
1.440
65,691
+0.03(+2.13%)
Feb 15, 2024
1.420
1.453
1.390
1.410
151,570
+0.00(+0.00%)
Feb 14, 2024
1.350
1.470
1.320
1.410
397,716
+0.07(+5.22%)
Feb 13, 2024
1.380
1.380
1.300
1.340
267,013
-0.01(-0.74%)
Feb 12, 2024
1.300
1.380
1.290
1.350
229,904
+0.04(+3.05%)
Feb 09, 2024
1.290
1.330
1.290
1.310
111,616
+0.02(+1.55%)
Feb 08, 2024
1.340
1.350
1.270
1.290
86,870
-0.02(-1.53%)
Feb 07, 2024
1.330
1.350
1.290
1.310
118,161
-0.03(-2.24%)
Feb 06, 2024
1.300
1.350
1.300
1.340
133,059
+0.06(+4.69%)
Feb 05, 2024
1.340
1.350
1.260
1.280
337,997
-0.07(-5.19%)
Feb 02, 2024
1.350
1.370
1.270
1.350
269,657
-0.01(-1.10%)
Feb 01, 2024
1.400
1.420
1.360
1.365
131,978
+0.01(+1.11%)
Jan 31, 2024
1.420
1.448
1.345
1.350
300,932
-0.08(-5.59%)
Jan 30, 2024
1.460
1.460
1.410
1.430
106,159
-0.03(-2.05%)
Jan 29, 2024
1.440
1.480
1.412
1.460
133,653
-0.02(-1.35%)
Jan 26, 2024
1.470
1.490
1.420
1.480
131,838
+0.00(+0.00%)
Jan 25, 2024
1.450
1.480
1.380
1.480
362,033
+0.03(+2.07%)
Jan 24, 2024
1.460
1.470
1.430
1.450
167,268
-0.02(-1.36%)
Jan 23, 2024
1.480
1.500
1.420
1.470
557,581
-0.03(-2.00%)
Jan 22, 2024
1.470
1.520
1.420
1.500
203,685
+0.01(+1.01%)
Jan 19, 2024
1.440
1.500
1.422
1.485
115,008
+0.02(+1.02%)
Jan 18, 2024
1.470
1.470
1.430
1.470
112,082
-0.02(-1.34%)
Jan 17, 2024
1.450
1.510
1.400
1.490
347,604
+0.03(+2.05%)
Jan 16, 2024
1.510
1.520
1.420
1.460
247,308
-0.07(-4.58%)
Jan 12, 2024
1.560
1.570
1.500
1.530
161,432
-0.03(-1.92%)
Jan 11, 2024
1.530
1.560
1.445
1.560
242,828
+0.01(+0.65%)
Jan 10, 2024
1.560
1.600
1.510
1.550
189,694
-0.03(-1.90%)
Jan 09, 2024
1.590
1.605
1.520
1.580
212,417
-0.03(-1.86%)
Jan 08, 2024
1.600
1.615
1.520
1.610
239,053
+0.00(+0.00%)
Jan 05, 2024
1.640
1.710
1.610
1.610
301,230
-0.04(-2.42%)
Jan 04, 2024
1.520
1.650
1.520
1.650
483,806
+0.13(+8.55%)
Jan 03, 2024
1.540
1.540
1.470
1.520
223,632
-0.01(-0.65%)
Jan 02, 2024
1.500
1.569
1.460
1.530
165,982
+0.04(+2.68%)
Dec 29, 2023
1.490
1.530
1.450
1.490
274,935
+0.00(+0.00%)
Dec 28, 2023
1.560
1.560
1.470
1.490
158,537
-0.06(-4.18%)
Dec 27, 2023
1.490
1.600
1.480
1.555
298,793
+0.05(+3.67%)
Dec 26, 2023
1.450
1.500
1.430
1.500
158,924
+0.07(+4.90%)
Dec 22, 2023
1.480
1.480
1.380
1.430
401,106
+0.02(+1.42%)
Dec 21, 2023
1.430
1.580
1.381
1.410
356,349
+0.00(+0.00%)
Dec 20, 2023
1.430
1.457
1.380
1.410
210,248
+0.01(+0.71%)
Dec 19, 2023
1.440
1.530
1.390
1.400
418,605
-0.03(-2.10%)
Dec 18, 2023
1.440
1.490
1.415
1.430
162,174
-0.01(-0.69%)
Dec 15, 2023
1.550
1.550
1.410
1.440
314,509
-0.05(-3.03%)
Dec 14, 2023
1.490
1.530
1.450
1.485
226,233
+0.04(+2.41%)
Dec 13, 2023
1.430
1.480
1.410
1.450
162,352
-0.01(-0.68%)
Dec 12, 2023
1.550
1.550
1.380
1.460
194,260
-0.04(-2.67%)
Dec 11, 2023
1.550
1.600
1.460
1.500
311,235
-0.07(-4.46%)
Dec 08, 2023
1.560
1.600
1.560
1.570
124,251
-0.02(-1.26%)
Dec 07, 2023
1.640
1.640
1.510
1.590
153,149
-0.06(-3.64%)
Dec 06, 2023
1.680
1.700
1.620
1.650
93,712
-0.04(-2.08%)
Dec 05, 2023
1.700
1.720
1.630
1.685
207,747
-0.01(-0.88%)
Dec 04, 2023
1.720
1.730
1.620
1.700
280,834
-0.02(-1.16%)
Dec 01, 2023
1.690
1.760
1.670
1.720
131,048
+0.05(+2.99%)
Nov 30, 2023
1.790
1.790
1.660
1.670
219,731
-0.12(-6.70%)
Nov 29, 2023
1.840
1.840
1.700
1.790
242,855
-0.05(-2.72%)
Nov 28, 2023
1.740
1.860
1.720
1.840
216,442
+0.08(+4.55%)
Nov 27, 2023
1.700
1.780
1.680
1.760
230,286
+0.04(+2.33%)
Nov 24, 2023
1.670
1.740
1.640
1.720
171,756
+0.01(+0.58%)
Nov 22, 2023
1.700
1.710
1.610
1.710
143,868
+0.02(+1.18%)
Nov 21, 2023
1.700
1.750
1.610
1.690
238,179
+0.02(+1.20%)
Nov 20, 2023
1.610
1.750
1.590
1.670
522,663
+0.10(+6.37%)
Nov 17, 2023
1.580
1.620
1.510
1.570
222,874
+0.01(+0.64%)
Nov 16, 2023
1.490
1.700
1.490
1.560
490,071
-0.05(-3.11%)
Nov 15, 2023
1.350
1.650
1.280
1.610
1,245,652
+0.38(+30.89%)
Nov 14, 2023
1.290
1.330
1.210
1.230
337,115
-0.06(-4.65%)
Nov 13, 2023
1.260
1.305
1.260
1.290
59,447
+0.00(+0.00%)
Nov 10, 2023
1.320
1.340
1.270
1.290
225,107
-0.05(-3.73%)
Nov 09, 2023
1.320
1.350
1.310
1.340
68,210
+0.02(+1.52%)
Nov 08, 2023
1.340
1.390
1.300
1.320
207,942
-0.03(-2.22%)
Nov 07, 2023
1.390
1.430
1.320
1.350
228,272
-0.01(-0.74%)
Nov 06, 2023
1.400
1.420
1.360
1.360
81,461
-0.03(-2.16%)
Nov 03, 2023
1.450
1.470
1.390
1.390
115,576
-0.01(-0.71%)
Nov 02, 2023
1.460
1.460
1.380
1.400
105,373
-0.02(-1.41%)
Nov 01, 2023
1.460
1.460
1.380
1.420
68,837
-0.04(-2.74%)
Oct 31, 2023
1.440
1.480
1.410
1.460
142,342
+0.05(+3.55%)
Oct 30, 2023
1.370
1.450
1.360
1.410
90,516
+0.04(+2.92%)
Oct 27, 2023
1.390
1.400
1.310
1.370
132,286
-0.01(-0.72%)
Oct 26, 2023
1.390
1.460
1.380
1.380
98,903
-0.04(-2.82%)
Oct 25, 2023
1.370
1.430
1.370
1.420
87,370
+0.01(+0.71%)
Oct 24, 2023
1.430
1.460
1.390
1.410
82,915
+0.02(+1.44%)
Oct 23, 2023
1.430
1.470
1.380
1.390
270,954
-0.07(-4.79%)
Oct 20, 2023
1.510
1.510
1.440
1.460
105,823
-0.05(-3.31%)
Oct 19, 2023
1.580
1.580
1.480
1.510
143,491
-0.05(-3.21%)
Oct 18, 2023
1.580
1.600
1.520
1.560
306,103
-0.03(-1.89%)
Oct 17, 2023
1.630
1.665
1.580
1.590
155,278
-0.02(-1.24%)
Oct 16, 2023
1.620
1.660
1.540
1.610
129,257
-0.01(-0.62%)
Oct 13, 2023
1.690
1.710
1.600
1.620
81,608
-0.09(-5.26%)
Oct 12, 2023
1.730
1.730
1.640
1.710
117,897
-0.01(-0.58%)
Oct 11, 2023
1.740
1.740
1.625
1.720
132,573
-0.02(-1.15%)
Oct 10, 2023
1.770
1.770
1.630
1.740
178,322
-0.01(-0.57%)
Oct 09, 2023
1.690
1.780
1.690
1.750
165,729
+0.02(+1.16%)
Oct 06, 2023
1.600
1.790
1.580
1.730
439,196
+0.14(+8.81%)
Oct 05, 2023
1.450
1.620
1.450
1.590
168,923
+0.12(+8.16%)
Oct 04, 2023
1.520
1.600
1.430
1.470
307,867
-0.02(-1.34%)
Oct 03, 2023
1.600
1.625
1.460
1.490
271,116
-0.11(-6.88%)
Oct 02, 2023
1.640
1.660
1.550
1.600
234,348
-0.07(-4.19%)
Sep 29, 2023
1.600
1.730
1.570
1.670
217,858
+0.08(+5.03%)
Sep 28, 2023
1.500
1.605
1.480
1.590
227,758
+0.11(+7.43%)
Sep 27, 2023
1.410
1.540
1.410
1.480
269,266
+0.08(+5.71%)
Sep 26, 2023
1.310
1.440
1.310
1.400
275,524
+0.08(+6.06%)
Sep 25, 2023
1.310
1.355
1.310
1.320
247,249
-0.01(-0.75%)
Sep 22, 2023
1.320
1.340
1.280
1.330
140,591
+0.00(+0.00%)
Sep 21, 2023
1.210
1.400
1.210
1.330
401,853
+0.13(+10.83%)
Sep 20, 2023
1.240
1.240
1.200
1.200
87,148
-0.04(-3.23%)
Sep 19, 2023
1.230
1.240
1.220
1.240
69,780
+0.01(+0.81%)
Sep 18, 2023
1.230
1.250
1.220
1.230
96,610
-0.02(-1.60%)
Sep 15, 2023
1.280
1.280
1.220
1.250
381,984
-0.03(-2.34%)
Sep 14, 2023
1.270
1.300
1.260
1.280
156,751
+0.02(+1.59%)
Sep 13, 2023
1.250
1.280
1.220
1.260
136,216
+0.03(+2.44%)
Sep 12, 2023
1.250
1.265
1.220
1.230
106,007
+0.00(+0.00%)
Sep 11, 2023
1.260
1.285
1.200
1.230
247,866
-0.03(-2.38%)
Sep 08, 2023
1.270
1.270
1.230
1.260
112,606
+0.02(+1.61%)
Sep 07, 2023
1.300
1.300
1.230
1.240
146,002
-0.06(-4.62%)
Sep 06, 2023
1.300
1.320
1.290
1.300
111,495
-0.01(-0.76%)
Sep 05, 2023
1.380
1.380
1.290
1.310
193,367
-0.05(-3.68%)
Sep 01, 2023
1.350
1.370
1.350
1.360
141,021
+0.04(+3.03%)
Aug 31, 2023
1.320
1.340
1.320
1.320
121,776
+0.02(+1.54%)
Aug 30, 2023
1.330
1.370
1.300
1.300
142,264
-0.06(-4.41%)
Aug 29, 2023
1.280
1.410
1.280
1.360
235,251
+0.10(+7.94%)
Aug 28, 2023
1.310
1.379
1.260
1.260
132,907
-0.04(-3.08%)
Aug 25, 2023
1.330
1.360
1.290
1.300
113,962
-0.03(-2.26%)
Aug 24, 2023
1.340
1.360
1.310
1.330
113,123
-0.03(-2.21%)
Aug 23, 2023
1.370
1.420
1.350
1.360
105,325
-0.02(-1.45%)
Aug 22, 2023
1.410
1.440
1.380
1.380
262,231
-0.01(-0.72%)
Aug 21, 2023
1.360
1.432
1.360
1.390
134,878
+0.02(+1.46%)
Aug 18, 2023
1.360
1.390
1.355
1.370
154,095
+0.01(+0.74%)
Aug 17, 2023
1.510
1.520
1.350
1.360
210,528
-0.15(-9.93%)
Aug 16, 2023
1.370
1.650
1.330
1.510
654,757
+0.16(+11.85%)
Aug 15, 2023
1.700
1.740
1.270
1.350
613,425
-0.39(-22.41%)
Aug 14, 2023
1.720
1.800
1.720
1.740
158,602
-0.01(-0.57%)
Aug 11, 2023
1.750
1.770
1.724
1.750
99,871
+0.02(+1.16%)
Aug 10, 2023
1.790
1.820
1.710
1.730
93,856
-0.03(-1.70%)
Aug 09, 2023
1.800
1.830
1.700
1.760
183,191
-0.04(-2.22%)
Aug 08, 2023
1.800
1.840
1.760
1.800
146,454
-0.03(-1.64%)
Aug 07, 2023
1.780
1.850
1.780
1.830
119,234
+0.04(+2.23%)
Aug 04, 2023
1.840
1.870
1.790
1.790
131,495
-0.07(-3.76%)
Aug 03, 2023
1.860
1.880
1.820
1.860
103,113
+0.00(+0.00%)
Aug 02, 2023
1.910
1.910
1.830
1.860
69,008
-0.03(-1.59%)
Aug 01, 2023
1.920
1.940
1.870
1.890
91,262
-0.03(-1.56%)
Jul 31, 2023
1.850
1.940
1.850
1.920
103,993
+0.07(+3.78%)
Jul 28, 2023
1.800
1.880
1.800
1.850
115,459
+0.04(+2.21%)
Jul 27, 2023
1.850
1.886
1.800
1.810
148,988
-0.04(-2.16%)
Jul 26, 2023
1.970
1.970
1.770
1.850
316,288
-0.12(-6.09%)
Jul 25, 2023
1.960
2.000
1.940
1.970
115,812
+0.03(+1.55%)
Jul 24, 2023
2.040
2.040
1.920
1.940
194,065
-0.10(-4.90%)
Jul 21, 2023
1.940
2.050
1.870
2.040
265,079
+0.14(+7.37%)
Jul 20, 2023
1.900
1.930
1.890
1.900
124,036
-0.03(-1.55%)
Jul 19, 2023
1.930
2.000
1.880
1.930
155,454
-0.02(-1.03%)
Jul 18, 2023
1.960
2.000
1.920
1.950
126,794
-0.02(-1.02%)
Jul 17, 2023
1.980
2.040
1.940
1.970
136,602
+0.01(+0.51%)
Jul 14, 2023
1.900
1.990
1.850
1.960
225,533
+0.07(+3.70%)
Jul 13, 2023
2.090
2.120
1.870
1.890
367,112
-0.17(-8.25%)
Jul 12, 2023
1.990
2.090
1.935
2.060
400,149
+0.13(+6.74%)
Jul 11, 2023
1.850
1.950
1.830
1.930
131,301
+0.07(+3.76%)
Jul 10, 2023
1.840
1.880
1.820
1.860
159,908
+0.00(+0.00%)
Jul 07, 2023
1.880
1.917
1.840
1.860
118,769
-0.05(-2.62%)
Jul 06, 2023
1.890
1.950
1.815
1.910
200,015
+0.01(+0.53%)
Jul 05, 2023
2.100
2.100
1.870
1.900
207,367
-0.14(-6.86%)
Jul 03, 2023
2.000
2.040
1.905
2.040
174,186
+0.08(+4.08%)
Jun 30, 2023
2.090
2.092
1.939
1.960
282,172
-0.09(-4.39%)
Jun 29, 2023
1.940
2.090
1.890
2.050
336,131
+0.11(+5.94%)
Jun 28, 2023
1.870
1.980
1.800
1.935
378,920
+0.10(+5.74%)
Jun 27, 2023
2.020
2.026
1.668
1.830
786,421
-0.22(-10.73%)
Jun 26, 2023
2.030
2.110
2.020
2.050
287,578
+0.02(+0.99%)
Jun 23, 2023
1.920
2.050
1.900
2.030
369,831
+0.05(+2.53%)
Jun 22, 2023
2.050
2.050
1.970
1.980
243,136
-0.05(-2.46%)
Jun 21, 2023
1.980
2.070
1.880
2.030
386,181
+0.06(+3.05%)
Jun 20, 2023
1.940
2.160
1.880
1.970
612,949
+0.10(+5.35%)
Jun 16, 2023
1.740
1.900
1.740
1.870
477,064
+0.11(+6.25%)
Jun 15, 2023
1.710
1.849
1.710
1.760
253,460
+0.04(+2.33%)
Jun 14, 2023
1.790
1.800
1.720
1.720
210,404
-0.06(-3.37%)
Jun 13, 2023
1.760
1.850
1.750
1.780
240,045
+0.01(+0.56%)
Jun 12, 2023
1.710
1.780
1.660
1.770
186,647
+0.04(+2.61%)
Jun 09, 2023
1.710
1.740
1.660
1.725
119,742
+0.02(+0.88%)
Jun 08, 2023
1.710
1.780
1.690
1.710
121,101
-0.03(-1.72%)
Jun 07, 2023
1.720
1.810
1.680
1.740
265,165
+0.02(+1.16%)
Jun 06, 2023
1.660
1.740
1.660
1.720
197,588
+0.06(+3.61%)
Jun 05, 2023
1.590
1.700
1.540
1.660
230,275
+0.04(+2.47%)
Jun 02, 2023
1.550
1.630
1.540
1.620
221,211
+0.08(+5.19%)
Jun 01, 2023
1.450
1.570
1.440
1.540
216,279
+0.12(+8.45%)
May 31, 2023
1.380
1.490
1.380
1.420
163,877
+0.02(+1.43%)
May 30, 2023
1.440
1.490
1.360
1.400
241,633
-0.05(-3.45%)
May 26, 2023
1.510
1.560
1.450
1.450
194,321
-0.06(-3.97%)
May 25, 2023
1.600
1.600
1.480
1.510
233,467
-0.08(-5.03%)
May 24, 2023
1.570
1.590
1.520
1.590
136,970
+0.04(+2.58%)
May 23, 2023
1.550
1.610
1.540
1.550
167,747
-0.01(-0.64%)
May 22, 2023
1.450
1.580
1.420
1.560
266,842
+0.11(+7.59%)
May 19, 2023
1.550
1.550
1.430
1.450
92,284
-0.08(-5.23%)
May 18, 2023
1.490
1.530
1.460
1.530
108,001
+0.04(+2.68%)
May 17, 2023
1.450
1.530
1.440
1.490
182,407
+0.01(+0.68%)
May 16, 2023
1.420
1.500
1.420
1.480
156,187
-0.03(-1.99%)
May 15, 2023
1.510
1.530
1.470
1.510
87,740
+0.02(+1.34%)
May 12, 2023
1.510
1.560
1.450
1.490
92,444
-0.04(-2.61%)
May 11, 2023
1.590
1.593
1.470
1.530
173,760
-0.08(-4.97%)
May 10, 2023
1.470
1.610
1.448
1.610
285,329
+0.15(+10.27%)
May 09, 2023
1.500
1.500
1.410
1.460
170,520
-0.05(-3.31%)
May 08, 2023
1.410
1.580
1.370
1.510
459,552
+0.07(+4.86%)
May 05, 2023
1.330
1.460
1.300
1.440
236,470
+0.12(+9.09%)
May 04, 2023
1.320
1.360
1.260
1.320
242,459
-0.01(-0.75%)
May 03, 2023
1.240
1.350
1.210
1.330
543,149
+0.07(+5.56%)
May 02, 2023
1.150
1.270
1.100
1.260
407,149
+0.12(+10.53%)
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.