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
(TSV:
KDK
)
0.5300
+0.0100 (+1.92%)
Streaming Delayed Price
Updated: 12:45 PM EDT, May 31, 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
0.7600
0.7700
0.7500
0.7500
43,121
-0.03(-3.85%)
Apr 27, 2023
0.7500
0.7900
0.7500
0.7800
36,300
+0.03(+4.00%)
Apr 26, 2023
0.7700
0.7700
0.7400
0.7500
21,866
-0.02(-2.60%)
Apr 25, 2023
0.7800
0.7800
0.7700
0.7700
16,159
-0.01(-1.28%)
Apr 24, 2023
0.7800
0.7800
0.7700
0.7800
19,320
+0.01(+1.30%)
Apr 21, 2023
0.7500
0.7800
0.7500
0.7700
24,553
+0.04(+5.48%)
Apr 20, 2023
0.7500
0.7500
0.7300
0.7300
88,600
-0.03(-3.95%)
Apr 19, 2023
0.7500
0.7700
0.7400
0.7600
72,941
+0.01(+1.33%)
Apr 18, 2023
0.7700
0.7900
0.7500
0.7500
153,089
-0.01(-1.32%)
Apr 17, 2023
0.8000
0.8000
0.7600
0.7600
105,816
-0.04(-5.00%)
Apr 14, 2023
0.7900
0.8100
0.7600
0.8000
59,858
+0.01(+1.27%)
Apr 13, 2023
0.8000
0.8100
0.7900
0.7900
109,599
-0.02(-2.47%)
Apr 12, 2023
0.8200
0.8200
0.8000
0.8100
100,142
-0.02(-2.41%)
Apr 11, 2023
0.8100
0.8600
0.8000
0.8300
150,969
+0.02(+2.47%)
Apr 10, 2023
0.8200
0.8200
0.7900
0.8100
39,007
+0.00(+0.00%)
Apr 06, 2023
0.8100
0
-0.05(-5.81%)
Apr 05, 2023
0.8600
0.8600
0.8000
0.8600
238,040
-0.04(-4.44%)
Apr 04, 2023
0.9200
0.9200
0.9000
0.9000
20,660
-0.01(-1.10%)
Apr 03, 2023
0.9400
0.9400
0.8500
0.9100
186,649
-0.04(-4.21%)
Mar 31, 2023
0.9500
0.9600
0.9500
0.9500
53,935
-0.01(-1.04%)
Mar 30, 2023
0.9900
1.000
0.9500
0.9600
38,226
+0.01(+1.05%)
Mar 29, 2023
0.8900
0.9600
0.8900
0.9500
70,441
+0.06(+6.74%)
Mar 28, 2023
0.8800
0.9000
0.8600
0.8900
53,346
+0.00(+0.00%)
Mar 27, 2023
0.9300
0.9300
0.8900
0.8900
32,966
-0.04(-4.30%)
Mar 24, 2023
0.9500
0.9500
0.9100
0.9300
28,400
-0.01(-1.06%)
Mar 23, 2023
0.9400
0.9400
0.9200
0.9400
19,016
+0.00(+0.00%)
Mar 22, 2023
0.9400
1.000
0.9300
0.9400
205,645
+0.02(+2.17%)
Mar 21, 2023
0.9400
0.9400
0.9200
0.9200
17,450
-0.01(-1.08%)
Mar 20, 2023
0.9400
0.9400
0.9300
0.9300
18,580
+0.00(+0.00%)
Mar 17, 2023
0.9400
0.9400
0.9300
0.9300
40,850
+0.05(+5.68%)
Mar 16, 2023
0.9400
0.9400
0.8800
0.8800
19,600
-0.02(-2.22%)
Mar 15, 2023
0.8900
0.9000
0.8800
0.9000
31,311
+0.02(+2.27%)
Mar 14, 2023
0.8900
0.8900
0.8800
0.8800
10,798
+0.00(+0.00%)
Mar 13, 2023
0.9000
0.9000
0.8800
0.8800
24,810
-0.02(-2.22%)
Mar 10, 2023
0.9200
0.9200
0.8800
0.9000
30,375
+0.01(+1.12%)
Mar 09, 2023
0.9200
0.9200
0.8900
0.8900
32,248
-0.03(-3.26%)
Mar 08, 2023
0.9200
0.9200
0.9100
0.9200
8,160
+0.02(+2.22%)
Mar 07, 2023
0.9000
0.9000
0.9000
0.9000
2,733
+0.00(+0.00%)
Mar 06, 2023
0.9100
0.9400
0.8900
0.9000
38,567
+0.02(+2.27%)
Mar 03, 2023
0.9400
0.9400
0.8800
0.8800
80,414
-0.05(-5.38%)
Mar 02, 2023
0.9700
0.9700
0.9100
0.9300
23,315
-0.01(-1.06%)
Mar 01, 2023
0.8900
0.9400
0.8800
0.9400
56,362
+0.05(+5.62%)
Feb 28, 2023
0.9400
0.9400
0.8500
0.8900
241,212
-0.09(-9.18%)
Feb 27, 2023
0.9500
0.9900
0.9500
0.9800
15,986
+0.05(+5.38%)
Feb 24, 2023
0.9800
0.9800
0.9300
0.9300
29,162
-0.04(-4.12%)
Feb 23, 2023
1.000
1.000
0.9700
0.9700
21,141
+0.01(+1.04%)
Feb 22, 2023
0.9900
0.9900
0.9600
0.9600
10,010
-0.04(-4.00%)
Feb 21, 2023
0.9800
1.000
0.9800
1.000
82,202
+0.04(+4.17%)
Feb 17, 2023
0.9600
0
-0.03(-3.03%)
Feb 16, 2023
0.9400
0.9900
0.9300
0.9900
17,834
+0.06(+6.45%)
Feb 15, 2023
0.9700
0.9800
0.9300
0.9300
21,000
-0.05(-5.10%)
Feb 14, 2023
0.9700
0.9800
0.9700
0.9800
8,657
+0.02(+2.08%)
Feb 13, 2023
0.9300
0.9600
0.9300
0.9600
15,304
+0.04(+4.35%)
Feb 10, 2023
0.9500
0.9600
0.9200
0.9200
33,950
-0.04(-4.17%)
Feb 09, 2023
1.000
1.000
0.9600
0.9600
20,672
-0.04(-4.00%)
Feb 08, 2023
1.020
1.020
0.9500
1.000
35,868
+0.00(+0.00%)
Feb 07, 2023
0.8800
1.030
0.8800
1.000
61,225
+0.15(+17.65%)
Feb 06, 2023
0.9000
0.9000
0.8500
0.8500
86,174
-0.05(-5.56%)
Feb 03, 2023
0.9100
0.9100
0.8800
0.9000
94,605
-0.01(-1.10%)
Feb 02, 2023
0.9600
1.000
0.9100
0.9100
57,790
-0.05(-5.21%)
Feb 01, 2023
0.9600
0.9900
0.9400
0.9600
78,968
+0.00(+0.00%)
Jan 31, 2023
0.9500
0.9900
0.9500
0.9600
17,931
+0.00(+0.00%)
Jan 30, 2023
0.9900
1.010
0.9500
0.9600
42,310
-0.02(-2.04%)
Jan 27, 2023
1.030
1.040
0.9800
0.9800
55,914
-0.02(-2.00%)
Jan 26, 2023
0.9400
1.030
0.9400
1.000
50,090
+0.06(+6.38%)
Jan 25, 2023
0.9800
0.9800
0.9400
0.9400
43,546
-0.03(-3.09%)
Jan 24, 2023
1.070
1.070
0.9300
0.9700
209,662
-0.12(-11.01%)
Jan 23, 2023
1.180
1.180
1.070
1.090
212,802
-0.09(-7.63%)
Jan 20, 2023
1.190
1.190
1.170
1.180
28,878
+0.01(+0.85%)
Jan 19, 2023
1.130
1.180
1.130
1.170
59,120
+0.00(+0.00%)
Jan 18, 2023
1.180
1.220
1.170
1.170
29,379
-0.03(-2.50%)
Jan 17, 2023
1.180
1.250
1.180
1.200
51,441
+0.01(+0.84%)
Jan 16, 2023
1.260
1.260
1.190
1.190
45,888
-0.07(-5.56%)
Jan 13, 2023
1.260
1.280
1.240
1.260
42,682
+0.01(+0.80%)
Jan 12, 2023
1.200
1.260
1.200
1.250
63,644
+0.05(+4.17%)
Jan 11, 2023
1.190
1.220
1.190
1.200
25,373
+0.01(+0.84%)
Jan 10, 2023
1.230
1.230
1.170
1.190
20,630
-0.03(-2.46%)
Jan 09, 2023
1.240
1.260
1.220
1.220
65,808
-0.01(-0.81%)
Jan 06, 2023
1.180
1.240
1.180
1.230
39,755
+0.04(+3.36%)
Jan 05, 2023
1.100
1.200
1.100
1.190
40,717
+0.06(+5.31%)
Jan 04, 2023
1.100
1.130
1.100
1.130
13,006
+0.04(+3.67%)
Jan 03, 2023
1.100
1.110
1.090
1.090
57,966
-0.03(-2.68%)
Dec 30, 2022
1.120
0
-0.02(-1.75%)
Dec 29, 2022
1.150
1.170
1.110
1.140
27,586
+0.01(+0.88%)
Dec 28, 2022
1.190
1.210
1.100
1.130
71,571
-0.11(-8.87%)
Dec 23, 2022
1.240
0
-0.05(-3.88%)
Dec 22, 2022
1.280
1.300
1.190
1.290
83,918
+0.03(+2.38%)
Dec 21, 2022
1.220
1.380
1.220
1.260
86,734
+0.02(+1.61%)
Dec 20, 2022
1.180
1.260
1.150
1.240
54,118
+0.12(+10.71%)
Dec 19, 2022
1.080
1.170
1.070
1.120
126,341
+0.04(+3.70%)
Dec 16, 2022
1.060
1.100
1.060
1.080
4,912
+0.02(+1.89%)
Dec 15, 2022
1.070
1.070
1.060
1.060
56,510
-0.01(-0.93%)
Dec 14, 2022
1.090
1.090
0.9800
1.070
207,429
-0.02(-1.83%)
Dec 13, 2022
1.120
1.120
1.080
1.090
19,422
+0.00(+0.00%)
Dec 12, 2022
1.080
1.130
1.080
1.090
103,142
+0.01(+0.93%)
Dec 09, 2022
1.070
1.120
1.060
1.080
62,127
-0.01(-0.92%)
Dec 08, 2022
1.030
1.090
1.030
1.090
11,291
+0.04(+3.81%)
Dec 07, 2022
1.140
1.180
1.050
1.050
91,000
-0.10(-8.70%)
Dec 06, 2022
0.9900
1.400
0.9900
1.150
174,207
+0.16(+16.16%)
Dec 05, 2022
0.9600
0.9900
0.9300
0.9900
74,300
+0.04(+4.21%)
Dec 02, 2022
0.9700
0.9700
0.9500
0.9500
8,256
-0.01(-1.04%)
Dec 01, 2022
0.9700
0.9900
0.9600
0.9600
10,051
+0.00(+0.00%)
Nov 30, 2022
0.9700
0.9900
0.9400
0.9600
21,003
-0.03(-3.03%)
Nov 29, 2022
1.000
1.010
0.9700
0.9900
74,467
-0.02(-1.98%)
Nov 28, 2022
0.8400
1.030
0.8400
1.010
246,132
+0.15(+17.44%)
Nov 25, 2022
0.8500
0.8600
0.8300
0.8600
58,868
+0.03(+3.61%)
Nov 24, 2022
0.7500
0.8700
0.7500
0.8300
92,622
+0.08(+10.67%)
Nov 23, 2022
0.7000
0.7500
0.7000
0.7500
78,943
+0.05(+7.14%)
Nov 22, 2022
0.7000
0.7000
0.6900
0.7000
34,563
+0.00(+0.00%)
Nov 21, 2022
0.6900
0.7000
0.6900
0.7000
27,707
+0.00(+0.00%)
Nov 18, 2022
0.6900
0.7100
0.6700
0.7000
42,832
+0.01(+1.45%)
Nov 17, 2022
0.7000
0.7100
0.6900
0.6900
54,607
-0.01(-1.43%)
Nov 16, 2022
0.7000
0.7000
0.6700
0.7000
61,964
+0.00(+0.00%)
Nov 15, 2022
0.7300
0.7300
0.7000
0.7000
68,858
-0.04(-5.41%)
Nov 14, 2022
0.7600
0.7600
0.7300
0.7400
86,363
-0.01(-1.33%)
Nov 11, 2022
0.7600
0.7600
0.7500
0.7500
68,500
+0.00(+0.00%)
Nov 10, 2022
0.7500
0.7600
0.7400
0.7500
45,955
+0.00(+0.00%)
Nov 09, 2022
0.7900
0.7900
0.7500
0.7500
42,396
-0.03(-3.85%)
Nov 08, 2022
0.7700
0.7800
0.7500
0.7800
92,983
+0.01(+1.30%)
Nov 07, 2022
0.7900
0.7900
0.7600
0.7700
63,537
-0.02(-2.53%)
Nov 04, 2022
0.6900
0.7900
0.6900
0.7900
177,706
+0.11(+16.18%)
Nov 03, 2022
0.6900
0.7000
0.6800
0.6800
17,520
+0.00(+0.00%)
Nov 02, 2022
0.7100
0.7200
0.6800
0.6800
43,689
-0.02(-2.86%)
Nov 01, 2022
0.7600
0.7600
0.7000
0.7000
49,910
-0.04(-5.41%)
Oct 31, 2022
0.7600
0.7600
0.7200
0.7400
17,608
-0.02(-2.63%)
Oct 28, 2022
0.7900
0.7900
0.7500
0.7600
32,622
-0.03(-3.80%)
Oct 27, 2022
0.7500
0.7900
0.7500
0.7900
86,850
+0.03(+3.95%)
Oct 26, 2022
0.6800
0.7600
0.6800
0.7600
69,174
+0.08(+11.76%)
Oct 25, 2022
0.6500
0.6800
0.6500
0.6800
75,127
+0.04(+6.25%)
Oct 24, 2022
0.5900
0.6700
0.5800
0.6400
113,700
+0.08(+14.29%)
Oct 21, 2022
0.5400
0.5600
0.5400
0.5600
9,750
+0.02(+3.70%)
Oct 20, 2022
0.5400
0.5400
0.5400
0.5400
8,925
+0.00(+0.00%)
Oct 19, 2022
0.5400
0.5400
0.5400
0.5400
23,044
+0.00(+0.00%)
Oct 18, 2022
0.5700
0.5800
0.5400
0.5400
74,012
-0.03(-5.26%)
Oct 17, 2022
0.5600
0.5700
0.5600
0.5700
33,323
+0.01(+1.79%)
Oct 14, 2022
0.5700
0.5700
0.5500
0.5600
35,005
+0.01(+1.82%)
Oct 13, 2022
0.5500
0.5600
0.5300
0.5500
74,112
-0.01(-1.79%)
Oct 12, 2022
0.5400
0.5700
0.5400
0.5600
33,300
+0.02(+3.70%)
Oct 11, 2022
0.5500
0.5500
0.5400
0.5400
42,682
-0.01(-1.82%)
Oct 07, 2022
0.5500
0
+0.00(+0.00%)
Oct 06, 2022
0.5500
0.5500
0.5200
0.5500
84,642
+0.00(+0.00%)
Oct 05, 2022
0.5800
0.5900
0.5300
0.5500
123,936
-0.02(-3.51%)
Oct 04, 2022
0.6500
0.6600
0.5500
0.5700
324,570
-0.07(-10.94%)
Oct 03, 2022
0.5500
0.6400
0.4950
0.6400
676,579
+0.13(+25.49%)
Sep 30, 2022
0.5300
0.5300
0.5000
0.5100
142,965
+0.01(+2.00%)
Sep 29, 2022
0.5700
0.6100
0.4950
0.5000
393,979
-0.05(-9.09%)
Sep 28, 2022
0.5400
0.5800
0.5400
0.5500
172,093
+0.03(+5.77%)
Sep 27, 2022
0.5900
0.6000
0.4950
0.5200
1,250,429
-0.08(-13.33%)
Sep 26, 2022
0.6800
0.6800
0.5900
0.6000
191,774
-0.08(-11.76%)
Sep 23, 2022
0.7400
0.7600
0.6400
0.6800
86,255
-0.06(-8.11%)
Sep 22, 2022
0.7700
0.7700
0.7400
0.7400
38,801
-0.02(-2.63%)
Sep 21, 2022
0.7700
0.7700
0.7600
0.7600
17,145
-0.01(-1.30%)
Sep 20, 2022
0.8100
0.8100
0.7600
0.7700
97,064
-0.03(-3.75%)
Sep 19, 2022
0.8500
0.8500
0.7500
0.8000
193,589
-0.06(-6.98%)
Sep 16, 2022
0.8900
0.8900
0.8600
0.8600
29,392
-0.03(-3.37%)
Sep 15, 2022
0.9300
0.9300
0.8900
0.8900
23,373
-0.04(-4.30%)
Sep 14, 2022
0.9500
0.9500
0.9300
0.9300
5,950
-0.01(-1.06%)
Sep 13, 2022
0.9400
0.9700
0.9400
0.9400
16,210
-0.02(-2.08%)
Sep 12, 2022
0.9700
0.9800
0.9200
0.9600
34,978
-0.01(-1.03%)
Sep 09, 2022
0.9700
1.010
0.9400
0.9700
48,452
+0.05(+5.43%)
Sep 08, 2022
0.8200
0.9200
0.8200
0.9200
24,131
+0.11(+13.58%)
Sep 07, 2022
0.8200
0.8200
0.8100
0.8100
17,635
-0.01(-1.22%)
Sep 06, 2022
0.8600
0.8600
0.8200
0.8200
40,903
-0.05(-5.75%)
Sep 02, 2022
0.8700
0
-0.01(-1.14%)
Sep 01, 2022
0.9000
0.9000
0.8800
0.8800
9,516
-0.03(-3.30%)
Aug 31, 2022
0.9100
0.9200
0.9000
0.9100
8,019
-0.01(-1.09%)
Aug 30, 2022
0.9100
0.9200
0.8900
0.9200
13,814
+0.02(+2.22%)
Aug 29, 2022
0.8900
0.9000
0.8900
0.9000
48,545
+0.00(+0.00%)
Aug 26, 2022
0.9200
0.9200
0.8900
0.9000
53,498
-0.03(-3.23%)
Aug 25, 2022
0.9400
0.9400
0.9300
0.9300
9,711
+0.01(+1.09%)
Aug 24, 2022
0.9200
0.9200
0.9000
0.9200
41,336
+0.00(+0.00%)
Aug 23, 2022
0.9400
0.9400
0.9200
0.9200
4,690
-0.02(-2.13%)
Aug 22, 2022
0.9500
0.9500
0.9400
0.9400
7,423
+0.02(+2.17%)
Aug 19, 2022
0.9200
0.9200
0.9000
0.9200
26,524
+0.02(+2.22%)
Aug 18, 2022
0.9400
0.9400
0.9000
0.9000
81,413
-0.04(-4.26%)
Aug 17, 2022
0.9600
0.9600
0.9400
0.9400
79,102
+0.00(+0.00%)
Aug 16, 2022
0.9900
0.9900
0.9400
0.9400
25,829
-0.05(-5.05%)
Aug 15, 2022
1.000
1.000
0.9900
0.9900
11,745
-0.01(-1.00%)
Aug 12, 2022
1.010
1.010
0.9900
1.000
16,648
+0.00(+0.00%)
Aug 11, 2022
1.000
1.010
0.9900
1.000
16,220
+0.00(+0.00%)
Aug 10, 2022
0.9900
1.040
0.9900
1.000
27,066
+0.01(+1.01%)
Aug 09, 2022
0.9700
0.9900
0.9700
0.9900
20,000
+0.02(+2.06%)
Aug 08, 2022
0.9900
1.000
0.9700
0.9700
24,607
+0.01(+1.04%)
Aug 05, 2022
0.9700
0.9900
0.9600
0.9600
5,807
-0.01(-1.03%)
Aug 04, 2022
0.9700
0.9700
0.9500
0.9700
16,614
+0.00(+0.00%)
Aug 03, 2022
1.040
1.040
0.9700
0.9700
118,770
-0.07(-7.18%)
Aug 02, 2022
1.010
1.070
1.010
1.045
17,767
+0.02(+2.45%)
Jul 29, 2022
1.020
0
-0.01(-0.97%)
Jul 28, 2022
1.070
1.100
1.030
1.030
63,857
-0.05(-4.63%)
Jul 27, 2022
1.070
1.080
1.060
1.080
11,729
+0.00(+0.00%)
Jul 26, 2022
1.090
1.100
1.080
1.080
13,936
+0.00(+0.00%)
Jul 25, 2022
1.150
1.150
1.080
1.080
16,902
-0.08(-6.90%)
Jul 22, 2022
1.110
1.180
1.110
1.160
43,900
+0.07(+6.42%)
Jul 21, 2022
1.060
1.090
1.060
1.090
11,445
+0.05(+4.81%)
Jul 20, 2022
1.070
1.120
1.040
1.040
21,375
-0.02(-1.89%)
Jul 19, 2022
1.040
1.060
1.040
1.060
7,411
+0.03(+2.91%)
Jul 18, 2022
1.020
1.060
1.010
1.030
16,760
+0.03(+3.00%)
Jul 15, 2022
1.070
1.150
0.9900
1.000
90,574
-0.05(-4.76%)
Jul 14, 2022
0.9600
1.060
0.9200
1.050
114,227
+0.16(+17.98%)
Jul 13, 2022
0.8800
0.9000
0.8500
0.8900
41,904
+0.01(+1.14%)
Jul 12, 2022
0.8900
0.9000
0.8700
0.8800
41,400
-0.01(-1.12%)
Jul 11, 2022
0.9600
0.9600
0.8800
0.8900
39,474
-0.05(-5.32%)
Jul 08, 2022
0.9300
0.9500
0.9200
0.9400
25,052
+0.01(+1.08%)
Jul 07, 2022
0.9000
0.9900
0.8800
0.9300
89,038
+0.06(+6.90%)
Jul 06, 2022
0.9300
0.9300
0.8500
0.8700
73,342
-0.07(-7.45%)
Jul 05, 2022
0.9900
1.000
0.9200
0.9400
53,105
-0.06(-6.00%)
Jul 04, 2022
0.9900
1.050
0.9900
1.000
21,224
+0.02(+2.04%)
Jun 30, 2022
0.9800
0
-0.05(-4.85%)
Jun 29, 2022
1.100
1.120
1.030
1.030
33,630
-0.11(-9.65%)
Jun 28, 2022
1.130
1.150
1.080
1.140
119,797
-0.01(-0.87%)
Jun 27, 2022
1.130
1.150
1.090
1.150
63,477
+0.05(+4.55%)
Jun 24, 2022
1.020
1.100
1.000
1.100
42,740
+0.10(+10.00%)
Jun 23, 2022
1.140
1.140
0.9700
1.000
201,844
-0.11(-9.91%)
Jun 22, 2022
1.150
1.150
1.100
1.110
49,805
-0.03(-2.63%)
Jun 21, 2022
1.180
1.190
1.140
1.140
25,508
-0.05(-4.20%)
Jun 20, 2022
1.100
1.210
1.060
1.190
69,391
+0.09(+8.18%)
Jun 17, 2022
1.220
1.220
1.100
1.100
146,795
-0.12(-9.84%)
Jun 16, 2022
1.280
1.300
1.200
1.220
34,235
-0.03(-2.40%)
Jun 15, 2022
1.300
1.300
1.190
1.250
87,833
+0.02(+1.63%)
Jun 14, 2022
1.270
1.280
1.230
1.230
53,840
+0.01(+0.82%)
Jun 13, 2022
1.310
1.310
1.220
1.220
42,576
-0.08(-6.15%)
Jun 10, 2022
1.330
1.330
1.280
1.300
108,922
-0.04(-2.99%)
Jun 09, 2022
1.410
1.410
1.340
1.340
36,055
-0.06(-4.29%)
Jun 08, 2022
1.380
1.400
1.380
1.400
8,481
+0.02(+1.45%)
Jun 07, 2022
1.380
1.390
1.360
1.380
11,638
-0.01(-0.72%)
Jun 06, 2022
1.400
1.420
1.380
1.390
16,839
-0.01(-0.71%)
Jun 03, 2022
1.480
1.480
1.380
1.400
24,230
+0.03(+2.19%)
Jun 02, 2022
1.330
1.400
1.330
1.370
89,871
+0.04(+3.01%)
Jun 01, 2022
1.280
1.330
1.270
1.330
62,100
+0.07(+5.56%)
May 31, 2022
1.330
1.350
1.260
1.260
82,511
-0.07(-5.26%)
May 30, 2022
1.330
1.340
1.300
1.330
20,263
+0.05(+3.91%)
May 27, 2022
1.280
1.290
1.250
1.280
13,107
+0.01(+0.79%)
May 26, 2022
1.220
1.270
1.220
1.270
21,400
+0.04(+3.25%)
May 25, 2022
1.260
1.260
1.210
1.230
11,110
-0.03(-2.38%)
May 24, 2022
1.190
1.260
1.160
1.260
58,376
+0.05(+4.13%)
May 20, 2022
1.210
0
-0.01(-0.82%)
May 19, 2022
1.190
1.230
1.130
1.220
28,113
+0.06(+5.17%)
May 18, 2022
1.300
1.300
1.160
1.160
42,142
-0.10(-7.94%)
May 17, 2022
1.240
1.260
1.200
1.260
19,571
+0.03(+2.44%)
May 16, 2022
1.250
1.250
1.220
1.230
2,109
-0.02(-1.60%)
May 13, 2022
1.190
1.260
1.170
1.250
20,600
+0.07(+5.93%)
May 12, 2022
1.260
1.260
1.160
1.180
57,627
-0.05(-4.07%)
May 11, 2022
1.170
1.270
1.170
1.230
13,072
+0.05(+4.24%)
May 10, 2022
1.210
1.220
1.140
1.180
183,565
-0.10(-7.81%)
May 09, 2022
1.330
1.330
1.220
1.280
115,093
-0.04(-3.03%)
May 06, 2022
1.400
1.400
1.300
1.320
37,341
-0.01(-0.75%)
May 05, 2022
1.440
1.440
1.280
1.330
100,683
-0.06(-4.32%)
May 04, 2022
1.430
1.430
1.360
1.390
134,287
-0.05(-3.47%)
May 03, 2022
1.460
1.460
1.410
1.440
125,104
-0.04(-2.70%)
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.