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
GSE Systems
(NQ:
GVP
)
3.478
-0.242 (-6.51%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 29, 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 28, 2023
0.6641
0.6999
0.6114
0.6869
74,103
-0.01(-1.87%)
Apr 27, 2023
0.7100
0.7100
0.6763
0.7000
25,701
-0.01(-1.34%)
Apr 26, 2023
0.6803
0.7095
0.6456
0.7095
119,860
+0.03(+4.29%)
Apr 25, 2023
0.7200
0.7245
0.6604
0.6803
189,713
+0.02(+3.70%)
Apr 24, 2023
0.6250
0.6560
0.6000
0.6560
82,677
+0.04(+6.06%)
Apr 21, 2023
0.5900
0.6700
0.5900
0.6185
212,906
+0.02(+3.08%)
Apr 20, 2023
0.6140
0.6259
0.5800
0.6000
126,177
-0.01(-2.14%)
Apr 19, 2023
0.6595
0.6595
0.6005
0.6131
121,401
-0.04(-5.72%)
Apr 18, 2023
0.6785
0.6850
0.6500
0.6503
194,451
-0.04(-5.64%)
Apr 17, 2023
0.7352
0.7558
0.6640
0.6892
74,914
-0.01(-1.96%)
Apr 14, 2023
0.7030
0.7306
0.7030
0.7030
58,884
+0.00(+0.07%)
Apr 13, 2023
0.7700
0.8100
0.7012
0.7025
67,924
-0.07(-8.77%)
Apr 12, 2023
0.7500
0.8200
0.7300
0.7700
162,913
+0.00(+0.00%)
Apr 11, 2023
0.7200
0.8000
0.6850
0.7700
192,130
+0.05(+6.94%)
Apr 10, 2023
0.6058
0.7393
0.5800
0.7200
314,657
+0.14(+24.78%)
Apr 06, 2023
0.6000
0.6000
0.5610
0.5770
189,029
-0.03(-5.41%)
Apr 05, 2023
0.6100
0.6500
0.6000
0.6100
153,343
-0.01(-1.13%)
Apr 04, 2023
0.6300
0.6494
0.6100
0.6170
96,465
-0.01(-1.30%)
Apr 03, 2023
0.6800
0.7099
0.6221
0.6251
184,418
-0.07(-10.06%)
Mar 31, 2023
0.7100
0.7398
0.6950
0.6950
55,970
+0.01(+2.21%)
Mar 30, 2023
0.7100
0.7388
0.6800
0.6800
123,988
-0.02(-2.87%)
Mar 29, 2023
0.7003
0.7400
0.7000
0.7001
89,303
-0.00(-0.03%)
Mar 28, 2023
0.7178
0.7479
0.7000
0.7003
101,854
-0.04(-5.36%)
Mar 27, 2023
0.7482
0.7980
0.7301
0.7400
68,263
-0.02(-1.99%)
Mar 24, 2023
0.7159
0.7598
0.7102
0.7550
22,501
+0.02(+2.30%)
Mar 23, 2023
0.7500
0.7700
0.7000
0.7380
94,358
-0.01(-0.69%)
Mar 22, 2023
0.7900
0.8000
0.7100
0.7431
81,296
-0.03(-3.49%)
Mar 21, 2023
0.7700
0.7800
0.7500
0.7700
61,192
+0.04(+5.48%)
Mar 20, 2023
0.7200
0.8100
0.6601
0.7300
284,952
+0.07(+10.61%)
Mar 17, 2023
1.020
1.090
0.6550
0.6600
968,798
-0.33(-33.33%)
Mar 16, 2023
1.060
1.130
0.9900
0.9900
389,211
+0.01(+0.82%)
Mar 15, 2023
0.8500
1.100
0.8003
0.9819
269,116
+0.15(+18.30%)
Mar 14, 2023
0.8300
0.8699
0.7940
0.8300
43,975
+0.03(+3.23%)
Mar 13, 2023
0.8699
0.8699
0.7900
0.8040
21,351
-0.01(-1.65%)
Mar 10, 2023
0.8200
0.8699
0.8000
0.8175
25,624
+0.02(+3.13%)
Mar 09, 2023
0.8401
0.8401
0.7927
0.7927
7,195
-0.01(-0.92%)
Mar 08, 2023
0.8250
0.8697
0.8001
0.8001
12,345
-0.05(-5.87%)
Mar 07, 2023
0.8655
0.8699
0.8050
0.8500
3,544
-0.02(-1.80%)
Mar 06, 2023
0.8600
0.8884
0.8071
0.8656
34,318
-0.00(-0.51%)
Mar 03, 2023
0.8400
0.8780
0.8299
0.8700
10,848
+0.05(+6.10%)
Mar 02, 2023
0.7900
0.8299
0.7900
0.8200
27,471
+0.02(+2.50%)
Mar 01, 2023
0.8250
0.8250
0.7961
0.8000
13,736
-0.02(-2.44%)
Feb 28, 2023
0.8000
0.8298
0.8000
0.8200
5,274
+0.01(+1.23%)
Feb 27, 2023
0.8100
0.8298
0.7922
0.8100
21,167
+0.01(+1.25%)
Feb 24, 2023
0.8110
0.8598
0.7900
0.8000
26,707
-0.03(-4.19%)
Feb 23, 2023
0.8202
0.8699
0.8202
0.8350
19,554
+0.01(+1.51%)
Feb 22, 2023
0.8800
0.8900
0.8000
0.8226
46,831
-0.05(-6.00%)
Feb 21, 2023
0.8856
0.8990
0.8601
0.8751
17,467
-0.02(-1.91%)
Feb 17, 2023
0.8600
0.9190
0.8600
0.8921
39,135
+0.03(+3.72%)
Feb 16, 2023
0.9500
0.9600
0.8600
0.8601
116,000
-0.13(-13.12%)
Feb 15, 2023
1.040
1.040
0.8650
0.9900
88,266
-0.02(-1.98%)
Feb 14, 2023
1.060
1.060
1.010
1.010
33,238
-0.05(-4.72%)
Feb 13, 2023
1.040
1.080
1.000
1.060
53,521
+0.04(+3.41%)
Feb 10, 2023
1.050
1.050
1.000
1.025
44,319
-0.03(-2.38%)
Feb 09, 2023
1.070
1.090
1.030
1.050
370,312
+0.02(+1.45%)
Feb 08, 2023
1.030
1.060
1.030
1.035
92,253
+0.00(+0.49%)
Feb 07, 2023
1.130
1.130
1.000
1.030
93,526
-0.04(-3.49%)
Feb 06, 2023
1.000
1.070
0.9601
1.067
194,921
+0.10(+9.99%)
Feb 03, 2023
1.030
1.030
0.9600
0.9703
56,185
-0.04(-3.93%)
Feb 02, 2023
0.9500
1.050
0.8700
1.010
207,497
+0.08(+8.49%)
Feb 01, 2023
0.8900
0.9798
0.8651
0.9310
190,378
+0.07(+7.63%)
Jan 31, 2023
0.7800
0.8798
0.7770
0.8650
120,080
+0.09(+11.23%)
Jan 30, 2023
0.7500
0.7911
0.7500
0.7777
76,350
+0.00(+0.45%)
Jan 27, 2023
0.7518
0.8400
0.7500
0.7742
40,257
-0.00(-0.10%)
Jan 26, 2023
0.7626
0.7851
0.7300
0.7750
65,211
+0.04(+4.73%)
Jan 25, 2023
0.7500
0.7900
0.7350
0.7400
62,769
-0.03(-4.21%)
Jan 24, 2023
0.7980
0.7980
0.7300
0.7725
56,791
+0.01(+1.64%)
Jan 23, 2023
0.7500
0.7899
0.7253
0.7600
32,192
-0.00(-0.45%)
Jan 20, 2023
0.7600
0.7998
0.7500
0.7634
24,786
-0.01(-0.86%)
Jan 19, 2023
0.7500
0.8085
0.7497
0.7700
92,453
-0.01(-1.04%)
Jan 18, 2023
0.7700
0.9599
0.7500
0.7781
468,686
+0.11(+15.89%)
Jan 17, 2023
0.7100
0.7205
0.6700
0.6714
33,745
-0.03(-4.10%)
Jan 13, 2023
0.6998
0.7198
0.6932
0.7001
24,613
+0.04(+6.06%)
Jan 12, 2023
0.6600
0.6965
0.6500
0.6601
57,725
+0.00(+0.02%)
Jan 11, 2023
0.6930
0.6930
0.6500
0.6600
27,410
+0.00(+0.00%)
Jan 10, 2023
0.6801
0.6831
0.6500
0.6600
46,017
-0.01(-0.83%)
Jan 09, 2023
0.6600
0.6877
0.6500
0.6655
27,522
-0.02(-2.43%)
Jan 06, 2023
0.6700
0.6838
0.6600
0.6821
8,103
-0.02(-2.54%)
Jan 05, 2023
0.6500
0.6999
0.6500
0.6999
18,655
+0.00(+0.01%)
Jan 04, 2023
0.6632
0.6998
0.6600
0.6998
23,898
+0.05(+7.50%)
Jan 03, 2023
0.7000
0.6964
0.6510
0.6510
40,954
-0.07(-9.58%)
Dec 30, 2022
0.7200
0.7200
0.6801
0.7200
33,990
+0.01(+1.39%)
Dec 29, 2022
0.7200
0.7375
0.6850
0.7101
69,841
-0.04(-5.32%)
Dec 28, 2022
0.7400
0.7800
0.7300
0.7500
29,302
-0.02(-2.60%)
Dec 27, 2022
0.7900
0.7900
0.7300
0.7700
12,758
-0.02(-2.53%)
Dec 23, 2022
0.6598
0.8099
0.6598
0.7900
25,915
+0.09(+13.33%)
Dec 22, 2022
0.7100
0.7302
0.6520
0.6971
45,709
-0.06(-8.38%)
Dec 21, 2022
0.7149
0.8063
0.7098
0.7609
51,401
+0.05(+7.17%)
Dec 20, 2022
0.6700
0.7198
0.6700
0.7100
87,983
+0.04(+5.97%)
Dec 19, 2022
0.6800
0.7000
0.6700
0.6700
16,985
-0.01(-1.46%)
Dec 16, 2022
0.7001
0.7001
0.6700
0.6799
21,153
-0.02(-2.91%)
Dec 15, 2022
0.7265
0.7265
0.6900
0.7003
4,348
-0.03(-3.54%)
Dec 14, 2022
0.6820
0.7266
0.6800
0.7260
51,493
-0.00(-0.23%)
Dec 13, 2022
0.7500
0.7599
0.6500
0.7277
59,066
-0.01(-1.65%)
Dec 12, 2022
0.7100
0.7399
0.7000
0.7399
21,931
+0.01(+1.69%)
Dec 09, 2022
0.7400
0.7400
0.7000
0.7276
36,831
-0.01(-1.48%)
Dec 08, 2022
0.7200
0.7399
0.7100
0.7385
38,320
-0.00(-0.19%)
Dec 07, 2022
0.7249
0.7500
0.7100
0.7399
53,990
+0.01(+1.22%)
Dec 06, 2022
0.7300
0.7494
0.7100
0.7310
35,559
+0.03(+4.41%)
Dec 05, 2022
0.6900
0.7500
0.6900
0.7001
46,695
+0.01(+0.89%)
Dec 02, 2022
0.6800
0.7000
0.6601
0.6939
19,252
+0.01(+2.15%)
Dec 01, 2022
0.6400
0.6799
0.6120
0.6793
88,820
+0.01(+0.74%)
Nov 30, 2022
0.6672
0.6898
0.6670
0.6743
17,692
+0.01(+1.06%)
Nov 29, 2022
0.6000
0.6898
0.6000
0.6672
43,679
+0.06(+10.19%)
Nov 28, 2022
0.6400
0.6750
0.6000
0.6055
46,916
-0.04(-6.80%)
Nov 25, 2022
0.6100
0.6499
0.6100
0.6497
12,014
+0.01(+1.20%)
Nov 23, 2022
0.5700
0.6499
0.5700
0.6420
94,981
+0.07(+12.63%)
Nov 22, 2022
0.5700
0.6100
0.5300
0.5700
52,245
+0.00(+0.00%)
Nov 21, 2022
0.6464
0.6464
0.5632
0.5700
156,370
-0.06(-8.81%)
Nov 18, 2022
0.6400
0.6531
0.6201
0.6251
86,201
-0.01(-2.33%)
Nov 17, 2022
0.6500
0.7199
0.6290
0.6400
62,694
-0.03(-4.46%)
Nov 16, 2022
0.6900
0.7249
0.6500
0.6699
87,745
-0.04(-5.66%)
Nov 15, 2022
0.7200
0.7612
0.6550
0.7101
289,673
-0.05(-6.58%)
Nov 14, 2022
0.7645
0.7696
0.7300
0.7601
60,402
+0.03(+4.12%)
Nov 11, 2022
0.7700
0.7800
0.7101
0.7300
79,794
-0.00(-0.01%)
Nov 10, 2022
0.8300
0.8300
0.7105
0.7301
119,209
-0.03(-4.30%)
Nov 09, 2022
0.7400
0.8498
0.7021
0.7629
243,705
+0.06(+8.99%)
Nov 08, 2022
0.6800
0.7380
0.6600
0.7000
125,889
+0.06(+9.26%)
Nov 07, 2022
0.7000
0.7238
0.6299
0.6407
319,351
-0.06(-8.47%)
Nov 04, 2022
0.7398
0.7400
0.6849
0.7000
105,258
-0.04(-5.41%)
Nov 03, 2022
0.7900
0.8088
0.7400
0.7400
123,338
-0.05(-5.73%)
Nov 02, 2022
0.8000
0.8297
0.7800
0.7850
55,121
-0.02(-2.58%)
Nov 01, 2022
0.8600
0.8600
0.7930
0.8058
57,408
-0.00(-0.52%)
Oct 31, 2022
0.8300
0.8659
0.7801
0.8100
101,335
-0.03(-3.57%)
Oct 28, 2022
0.8401
0.8625
0.8202
0.8400
41,792
+0.01(+1.14%)
Oct 27, 2022
0.8551
0.8998
0.8300
0.8305
54,578
-0.02(-2.88%)
Oct 26, 2022
0.8700
0.9100
0.8300
0.8551
135,114
-0.03(-3.06%)
Oct 25, 2022
0.9000
0.9100
0.8550
0.8821
116,579
+0.00(+0.54%)
Oct 24, 2022
0.8220
0.8850
0.8100
0.8774
188,614
+0.07(+9.33%)
Oct 21, 2022
0.8300
0.8800
0.8000
0.8025
76,286
-0.01(-1.11%)
Oct 20, 2022
0.8000
0.8727
0.8000
0.8115
43,983
+0.00(+0.05%)
Oct 19, 2022
0.8866
0.9068
0.8100
0.8111
86,117
-0.09(-9.90%)
Oct 18, 2022
0.8894
0.9192
0.8001
0.9002
184,057
+0.10(+12.24%)
Oct 17, 2022
0.8101
0.8699
0.7745
0.8020
123,790
-0.01(-1.61%)
Oct 14, 2022
0.8379
0.8379
0.8100
0.8151
17,862
-0.03(-3.00%)
Oct 13, 2022
0.8600
0.8739
0.8000
0.8403
63,157
-0.01(-1.19%)
Oct 12, 2022
0.8300
0.8669
0.8100
0.8504
65,527
+0.02(+1.84%)
Oct 11, 2022
0.8500
0.9259
0.8300
0.8350
48,526
-0.05(-6.08%)
Oct 10, 2022
0.8700
0.9095
0.8500
0.8891
43,502
+0.01(+1.03%)
Oct 07, 2022
0.9000
0.9240
0.8800
0.8800
30,140
-0.04(-4.16%)
Oct 06, 2022
0.9200
0.9301
0.9000
0.9182
17,858
+0.03(+3.60%)
Oct 05, 2022
0.9350
0.9654
0.8800
0.8863
40,219
-0.04(-4.70%)
Oct 04, 2022
0.9450
0.9998
0.9100
0.9300
35,569
+0.03(+3.30%)
Oct 03, 2022
0.9200
0.9270
0.9000
0.9003
29,294
+0.00(+0.03%)
Sep 30, 2022
0.8900
0.9281
0.8900
0.9000
27,852
-0.01(-1.10%)
Sep 29, 2022
0.9000
0.9100
0.8900
0.9100
54,855
+0.00(+0.00%)
Sep 28, 2022
0.9300
0.9500
0.8900
0.9100
35,827
+0.00(+0.00%)
Sep 27, 2022
0.9560
0.9570
0.9100
0.9100
25,239
+0.00(+0.00%)
Sep 26, 2022
0.9900
0.9900
0.9100
0.9100
44,088
-0.08(-8.09%)
Sep 23, 2022
0.9900
1.020
0.9881
0.9901
48,908
-0.01(-0.99%)
Sep 22, 2022
1.010
1.010
1.000
1.000
72,068
-0.02(-1.96%)
Sep 21, 2022
1.050
1.050
1.010
1.020
29,798
-0.01(-0.97%)
Sep 20, 2022
1.020
1.075
1.020
1.030
54,654
-0.05(-4.63%)
Sep 19, 2022
1.020
1.080
1.020
1.080
52,900
+0.05(+4.85%)
Sep 16, 2022
1.080
1.080
1.030
1.030
26,223
-0.04(-3.74%)
Sep 15, 2022
1.050
1.070
1.020
1.070
44,083
+0.04(+3.88%)
Sep 14, 2022
1.070
1.070
1.020
1.030
48,434
-0.03(-2.83%)
Sep 13, 2022
1.070
1.090
1.060
1.060
10,067
-0.01(-0.93%)
Sep 12, 2022
1.040
1.100
1.030
1.070
39,208
+0.01(+0.94%)
Sep 09, 2022
1.050
1.100
1.050
1.060
20,017
+0.02(+1.92%)
Sep 08, 2022
1.083
1.083
1.040
1.040
6,227
-0.02(-1.89%)
Sep 07, 2022
1.073
1.088
1.040
1.060
39,878
+0.01(+0.95%)
Sep 06, 2022
1.110
1.180
1.050
1.050
158,539
-0.05(-4.98%)
Sep 02, 2022
1.110
1.132
1.100
1.105
20,834
-0.01(-0.45%)
Sep 01, 2022
1.125
1.129
1.110
1.110
19,656
-0.02(-1.77%)
Aug 31, 2022
1.110
1.140
1.110
1.130
8,568
+0.03(+2.73%)
Aug 30, 2022
1.110
1.140
1.100
1.100
18,390
-0.01(-0.90%)
Aug 29, 2022
1.080
1.130
1.080
1.110
13,659
+0.02(+1.62%)
Aug 26, 2022
1.160
1.193
1.050
1.092
40,388
-0.06(-5.03%)
Aug 25, 2022
1.100
1.164
1.090
1.150
56,774
+0.08(+7.49%)
Aug 24, 2022
1.100
1.100
1.060
1.070
51,214
+0.01(+0.94%)
Aug 23, 2022
1.090
1.090
1.050
1.060
66,163
-0.02(-1.85%)
Aug 22, 2022
1.120
1.120
1.060
1.080
72,890
-0.04(-3.57%)
Aug 19, 2022
1.150
1.164
1.110
1.120
63,456
-0.03(-2.61%)
Aug 18, 2022
1.120
1.179
1.120
1.150
26,260
+0.03(+3.14%)
Aug 17, 2022
1.150
1.180
1.100
1.115
142,080
-0.03(-3.04%)
Aug 16, 2022
1.100
1.253
1.100
1.150
119,985
-0.14(-10.85%)
Aug 15, 2022
1.260
1.340
1.240
1.290
80,877
+0.02(+1.57%)
Aug 12, 2022
1.250
1.300
1.250
1.270
21,310
+0.00(+0.00%)
Aug 11, 2022
1.290
1.340
1.250
1.270
107,056
-0.02(-1.55%)
Aug 10, 2022
1.200
1.390
1.170
1.290
174,417
+0.10(+8.40%)
Aug 09, 2022
1.220
1.225
1.190
1.190
16,447
-0.06(-4.80%)
Aug 08, 2022
1.180
1.280
1.180
1.250
59,257
+0.06(+5.47%)
Aug 05, 2022
1.140
1.190
1.100
1.185
16,515
+0.03(+2.17%)
Aug 04, 2022
1.170
1.166
1.120
1.160
6,518
+0.01(+0.87%)
Aug 03, 2022
1.190
1.190
1.140
1.150
4,344
-0.00(-0.01%)
Aug 02, 2022
1.180
1.180
1.140
1.150
9,708
-0.02(-1.70%)
Aug 01, 2022
1.120
1.200
1.120
1.170
28,655
+0.05(+4.46%)
Jul 29, 2022
1.100
1.147
1.100
1.120
13,613
-0.01(-0.88%)
Jul 28, 2022
1.120
1.170
1.090
1.130
22,264
-0.01(-0.88%)
Jul 27, 2022
1.160
1.200
1.100
1.140
30,142
+0.02(+1.79%)
Jul 26, 2022
1.150
1.176
1.100
1.120
13,606
+0.00(+0.00%)
Jul 25, 2022
1.210
1.260
1.100
1.120
47,251
-0.09(-7.44%)
Jul 22, 2022
1.230
1.270
1.210
1.210
8,387
-0.05(-3.97%)
Jul 21, 2022
1.200
1.280
1.200
1.260
3,616
+0.01(+0.80%)
Jul 20, 2022
1.205
1.270
1.205
1.250
37,607
+0.07(+5.93%)
Jul 19, 2022
1.180
1.230
1.145
1.180
13,065
+0.00(+0.00%)
Jul 18, 2022
1.160
1.180
1.120
1.180
24,053
+0.02(+1.72%)
Jul 15, 2022
1.110
1.180
1.110
1.160
15,010
+0.01(+0.87%)
Jul 14, 2022
1.160
1.160
1.120
1.150
5,411
+0.00(+0.00%)
Jul 13, 2022
1.160
1.170
1.110
1.150
4,912
-0.01(-0.44%)
Jul 12, 2022
1.170
1.170
1.110
1.155
2,052
-0.01(-1.28%)
Jul 11, 2022
1.140
1.200
1.140
1.170
2,220
-0.04(-3.30%)
Jul 08, 2022
1.180
1.230
1.160
1.210
5,033
-0.01(-0.82%)
Jul 07, 2022
1.130
1.220
1.100
1.220
15,370
+0.06(+5.17%)
Jul 06, 2022
1.170
1.200
1.130
1.160
12,286
-0.03(-2.52%)
Jul 05, 2022
1.250
1.250
1.120
1.190
27,486
-0.03(-2.46%)
Jul 01, 2022
1.220
1.320
1.220
1.220
24,900
-0.03(-2.40%)
Jun 30, 2022
1.230
1.250
1.210
1.250
7,408
+0.00(+0.00%)
Jun 29, 2022
1.230
1.270
1.230
1.250
3,658
-0.02(-1.57%)
Jun 28, 2022
1.300
1.300
1.250
1.270
4,593
-0.06(-4.51%)
Jun 27, 2022
1.290
1.340
1.290
1.330
5,603
+0.00(+0.00%)
Jun 24, 2022
1.320
1.330
1.290
1.330
56,712
+0.05(+3.91%)
Jun 23, 2022
1.270
1.300
1.250
1.280
21,605
-0.02(-1.54%)
Jun 22, 2022
1.207
1.340
1.207
1.300
28,731
+0.05(+4.00%)
Jun 21, 2022
1.250
1.289
1.220
1.250
18,316
+0.04(+3.31%)
Jun 17, 2022
1.180
1.250
1.180
1.210
8,477
+0.03(+2.54%)
Jun 16, 2022
1.260
1.340
1.150
1.180
33,831
-0.08(-6.35%)
Jun 15, 2022
1.270
1.350
1.260
1.260
12,989
-0.01(-0.79%)
Jun 14, 2022
1.330
1.330
1.270
1.270
25,330
-0.08(-5.93%)
Jun 13, 2022
1.330
1.400
1.310
1.350
13,379
-0.09(-6.25%)
Jun 10, 2022
1.430
1.440
1.380
1.440
16,682
+0.05(+3.60%)
Jun 09, 2022
1.340
1.420
1.340
1.390
10,386
-0.02(-1.42%)
Jun 08, 2022
1.350
1.420
1.330
1.410
20,206
+0.00(+0.00%)
Jun 07, 2022
1.420
1.430
1.380
1.410
13,468
-0.03(-2.08%)
Jun 06, 2022
1.400
1.450
1.290
1.440
49,301
+0.08(+5.88%)
Jun 03, 2022
1.330
1.373
1.330
1.360
7,164
+0.02(+1.49%)
Jun 02, 2022
1.490
1.490
1.280
1.340
35,413
-0.11(-7.59%)
Jun 01, 2022
1.470
1.500
1.416
1.450
13,975
-0.01(-0.68%)
May 31, 2022
1.490
1.490
1.400
1.460
6,494
-0.03(-2.02%)
May 27, 2022
1.480
1.510
1.455
1.490
13,042
+0.06(+4.20%)
May 26, 2022
1.320
1.480
1.300
1.430
40,680
+0.09(+6.72%)
May 25, 2022
1.260
1.345
1.234
1.340
13,848
+0.05(+3.88%)
May 24, 2022
1.250
1.310
1.160
1.290
65,015
-0.05(-3.73%)
May 23, 2022
1.210
1.395
1.210
1.340
19,930
+0.09(+7.63%)
May 20, 2022
1.420
1.500
1.210
1.245
121,662
-0.18(-12.63%)
May 19, 2022
1.260
1.440
1.250
1.425
36,920
+0.15(+11.33%)
May 18, 2022
1.350
1.350
1.280
1.280
35,349
-0.08(-5.88%)
May 17, 2022
1.400
1.410
1.250
1.360
79,691
-0.08(-5.88%)
May 16, 2022
1.540
1.540
1.440
1.445
8,939
-0.02(-1.70%)
May 13, 2022
1.500
1.560
1.460
1.470
12,984
+0.02(+1.38%)
May 12, 2022
1.580
1.580
1.450
1.450
8,802
-0.12(-7.64%)
May 11, 2022
1.550
1.580
1.520
1.570
20,735
+0.02(+1.29%)
May 10, 2022
1.650
1.660
1.530
1.550
6,266
-0.04(-2.52%)
May 09, 2022
1.750
1.750
1.560
1.590
8,574
-0.04(-2.45%)
May 06, 2022
1.670
1.670
1.614
1.630
25,741
+0.02(+1.24%)
May 05, 2022
1.600
1.730
1.523
1.610
11,892
-0.02(-1.23%)
May 04, 2022
1.540
1.630
1.450
1.630
23,455
+0.10(+6.54%)
May 03, 2022
1.460
1.640
1.450
1.530
53,619
+0.04(+2.68%)
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.