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
One Stop Systems Inc
(NQ:
OSS
)
2.280
-0.160 (-6.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2020
1.510
1.880
1.430
1.590
465,071
+0.19(+13.57%)
Apr 29, 2020
1.350
1.500
1.346
1.400
44,121
-0.02(-1.41%)
Apr 28, 2020
1.390
1.510
1.330
1.420
72,496
+0.03(+2.16%)
Apr 27, 2020
1.300
1.400
1.300
1.390
7,100
+0.09(+6.92%)
Apr 24, 2020
1.343
1.380
1.296
1.300
16,500
-0.08(-5.80%)
Apr 23, 2020
1.270
1.410
1.260
1.380
9,146
+0.10(+7.81%)
Apr 22, 2020
1.320
1.340
1.270
1.280
7,070
-0.04(-3.03%)
Apr 21, 2020
1.250
1.480
1.250
1.320
17,483
+0.07(+5.60%)
Apr 20, 2020
1.380
1.440
1.250
1.250
19,283
-0.13(-9.42%)
Apr 17, 2020
1.371
1.420
1.305
1.380
45,600
+0.03(+2.22%)
Apr 16, 2020
1.440
1.450
1.310
1.350
30,190
-0.08(-5.59%)
Apr 15, 2020
1.450
1.450
1.360
1.430
6,632
-0.02(-1.38%)
Apr 14, 2020
1.400
1.490
1.360
1.450
6,189
+0.06(+4.32%)
Apr 13, 2020
1.460
1.460
1.370
1.390
20,541
-0.04(-2.80%)
Apr 09, 2020
1.350
1.450
1.340
1.430
22,700
+0.07(+5.15%)
Apr 08, 2020
1.320
1.420
1.300
1.360
20,019
+0.09(+7.09%)
Apr 07, 2020
1.270
1.448
1.270
1.270
42,659
+0.01(+0.79%)
Apr 06, 2020
1.320
1.340
1.250
1.260
19,781
+0.01(+0.80%)
Apr 03, 2020
1.190
1.405
1.190
1.250
41,200
+0.08(+6.84%)
Apr 02, 2020
1.330
1.410
1.150
1.170
142,745
-0.18(-13.33%)
Apr 01, 2020
1.450
1.450
1.330
1.350
125,859
-0.09(-6.25%)
Mar 31, 2020
1.500
1.550
1.410
1.440
41,579
-0.02(-1.37%)
Mar 30, 2020
1.440
1.550
1.380
1.460
159,234
-0.05(-3.31%)
Mar 27, 2020
1.720
1.720
1.350
1.510
278,900
+0.06(+4.14%)
Mar 26, 2020
1.590
1.590
1.320
1.450
178,746
+0.15(+11.54%)
Mar 25, 2020
1.310
1.440
1.200
1.300
130,474
+0.00(+0.00%)
Mar 24, 2020
1.020
1.320
1.000
1.300
139,215
+0.27(+26.52%)
Mar 23, 2020
0.9900
1.040
0.9000
1.028
38,121
-0.02(-2.14%)
Mar 20, 2020
1.070
1.200
1.050
1.050
41,500
-0.02(-1.87%)
Mar 19, 2020
1.020
1.150
1.020
1.070
42,684
+0.07(+7.00%)
Mar 18, 2020
1.060
1.125
0.9100
1.000
50,175
-0.03(-2.91%)
Mar 17, 2020
1.050
1.250
0.9600
1.030
74,943
+0.00(+0.00%)
Mar 16, 2020
0.5900
1.219
0.5900
1.030
166,601
-0.40(-27.97%)
Mar 13, 2020
1.400
1.600
1.290
1.430
129,400
+0.03(+2.14%)
Mar 12, 2020
1.560
1.560
1.330
1.400
76,407
-0.16(-10.26%)
Mar 11, 2020
1.570
1.665
1.560
1.560
53,500
-0.10(-6.02%)
Mar 10, 2020
1.750
1.810
1.630
1.660
52,376
-0.01(-0.60%)
Mar 09, 2020
1.750
1.750
1.633
1.670
54,473
-0.08(-4.57%)
Mar 06, 2020
1.800
2.060
1.550
1.750
372,200
-0.25(-12.50%)
Mar 05, 2020
2.040
2.040
1.920
2.000
42,301
-0.08(-3.85%)
Mar 04, 2020
1.990
2.130
1.920
2.080
156,537
+0.09(+4.52%)
Mar 03, 2020
2.280
2.280
1.910
1.990
157,913
-0.20(-9.13%)
Mar 02, 2020
2.060
2.240
2.000
2.190
103,458
+0.06(+2.82%)
Feb 28, 2020
2.260
2.270
1.950
2.130
117,200
-0.21(-8.97%)
Feb 27, 2020
2.490
2.490
2.250
2.340
98,378
-0.15(-6.02%)
Feb 26, 2020
2.390
2.633
2.361
2.490
44,963
+0.03(+1.22%)
Feb 25, 2020
2.520
2.560
2.280
2.460
123,397
-0.11(-4.28%)
Feb 24, 2020
2.600
2.650
2.410
2.570
57,112
-0.12(-4.46%)
Feb 21, 2020
2.670
2.729
2.630
2.690
31,000
+0.00(+0.00%)
Feb 20, 2020
2.680
2.700
2.630
2.690
30,871
-0.01(-0.37%)
Feb 19, 2020
2.700
2.740
2.630
2.700
19,064
+0.00(+0.00%)
Feb 18, 2020
2.700
2.860
2.620
2.700
64,704
+0.00(+0.00%)
Feb 14, 2020
2.770
2.790
2.660
2.700
19,800
-0.03(-1.10%)
Feb 13, 2020
2.830
2.830
2.600
2.730
80,580
+0.02(+0.74%)
Feb 12, 2020
2.840
2.950
2.680
2.710
79,879
-0.14(-4.91%)
Feb 11, 2020
2.720
3.000
2.690
2.850
248,640
+0.15(+5.56%)
Feb 10, 2020
2.670
2.707
2.610
2.700
49,258
-0.02(-0.74%)
Feb 07, 2020
2.700
2.740
2.650
2.720
29,000
-0.02(-0.73%)
Feb 06, 2020
2.660
2.820
2.600
2.740
51,467
-0.01(-0.36%)
Feb 05, 2020
2.790
2.790
2.650
2.750
63,838
+0.00(+0.00%)
Feb 04, 2020
2.730
2.780
2.630
2.750
116,179
+0.03(+1.10%)
Feb 03, 2020
2.750
2.920
2.680
2.720
111,825
-0.01(-0.37%)
Jan 31, 2020
2.680
2.750
2.633
2.730
24,700
+0.03(+1.11%)
Jan 30, 2020
2.680
2.780
2.590
2.700
49,365
-0.02(-0.74%)
Jan 29, 2020
2.600
2.800
2.560
2.720
152,130
+0.01(+0.37%)
Jan 28, 2020
2.820
2.820
2.611
2.710
73,735
-0.08(-2.87%)
Jan 27, 2020
2.570
2.810
2.510
2.790
187,303
+0.04(+1.45%)
Jan 24, 2020
2.950
2.980
2.700
2.750
381,200
-0.05(-1.79%)
Jan 23, 2020
2.550
2.990
2.340
2.800
838,043
+0.22(+8.53%)
Jan 22, 2020
2.750
3.010
2.480
2.580
4,378,166
+0.53(+25.85%)
Jan 21, 2020
2.060
2.060
1.970
2.050
23,043
+0.00(+0.00%)
Jan 17, 2020
2.080
2.080
1.972
2.050
22,800
+0.02(+0.99%)
Jan 16, 2020
2.040
2.080
2.030
2.030
17,174
+0.00(+0.00%)
Jan 15, 2020
2.000
2.060
2.000
2.030
21,339
+0.01(+0.50%)
Jan 14, 2020
2.020
2.050
2.000
2.020
12,210
-0.03(-1.46%)
Jan 13, 2020
2.000
2.050
1.990
2.050
19,343
+0.00(+0.00%)
Jan 10, 2020
2.000
2.050
1.930
2.050
14,500
+0.00(+0.00%)
Jan 09, 2020
2.045
2.057
2.010
2.050
13,239
+0.03(+1.49%)
Jan 08, 2020
2.105
2.105
2.020
2.020
13,003
-0.10(-4.72%)
Jan 07, 2020
2.100
2.190
2.060
2.120
40,741
-0.02(-0.93%)
Jan 06, 2020
2.110
2.170
2.076
2.140
21,732
-0.01(-0.47%)
Jan 03, 2020
2.190
2.199
2.110
2.150
23,800
-0.02(-0.69%)
Jan 02, 2020
2.040
2.219
2.020
2.165
20,878
+0.15(+7.18%)
Dec 31, 2019
1.890
2.060
1.840
2.020
37,800
+0.09(+4.66%)
Dec 30, 2019
1.860
1.960
1.859
1.930
24,224
+0.08(+4.32%)
Dec 27, 2019
1.860
1.970
1.850
1.850
18,900
-0.01(-0.54%)
Dec 26, 2019
1.940
1.980
1.830
1.860
30,856
-0.08(-4.12%)
Dec 24, 2019
1.871
1.970
1.870
1.940
11,500
+0.11(+6.01%)
Dec 23, 2019
1.900
1.910
1.830
1.830
16,603
-0.02(-1.08%)
Dec 20, 2019
1.900
1.944
1.800
1.850
41,700
-0.05(-2.63%)
Dec 19, 2019
1.990
1.990
1.900
1.900
24,250
-0.04(-2.06%)
Dec 18, 2019
1.830
1.990
1.830
1.940
28,034
+0.14(+7.78%)
Dec 17, 2019
1.760
1.880
1.700
1.800
44,028
+0.08(+4.65%)
Dec 16, 2019
1.760
1.800
1.680
1.720
43,991
-0.04(-2.31%)
Dec 13, 2019
1.720
1.803
1.661
1.761
92,200
+0.07(+4.18%)
Dec 12, 2019
1.840
1.840
1.690
1.690
144,273
-0.10(-5.59%)
Dec 11, 2019
1.800
1.851
1.790
1.790
54,852
+0.01(+0.56%)
Dec 10, 2019
1.820
1.850
1.771
1.780
25,244
+0.01(+0.56%)
Dec 09, 2019
1.860
1.869
1.770
1.770
59,357
+0.01(+0.57%)
Dec 06, 2019
1.850
1.850
1.740
1.760
79,300
-0.02(-1.12%)
Dec 05, 2019
1.880
1.890
1.770
1.780
44,225
-0.07(-3.78%)
Dec 04, 2019
1.810
1.910
1.770
1.850
65,057
+0.05(+2.78%)
Dec 03, 2019
1.900
1.980
1.780
1.800
92,973
-0.13(-6.74%)
Dec 02, 2019
1.980
2.012
1.930
1.930
21,042
-0.03(-1.53%)
Nov 29, 2019
1.840
2.042
1.840
1.960
54,200
+0.06(+3.16%)
Nov 27, 2019
2.110
2.120
1.618
1.900
287,700
-0.17(-8.21%)
Nov 26, 2019
2.170
2.230
2.020
2.070
108,946
-0.15(-6.76%)
Nov 25, 2019
2.130
2.250
2.130
2.220
46,272
+0.08(+3.74%)
Nov 22, 2019
2.140
2.200
2.070
2.140
75,300
-0.06(-2.73%)
Nov 21, 2019
2.230
2.245
2.104
2.200
56,121
-0.05(-2.22%)
Nov 20, 2019
2.300
2.390
2.250
2.250
17,145
-0.05(-2.17%)
Nov 19, 2019
2.220
2.320
2.200
2.300
9,639
+0.08(+3.60%)
Nov 18, 2019
2.300
2.380
2.170
2.220
34,159
-0.12(-5.13%)
Nov 15, 2019
2.320
2.360
2.302
2.340
4,700
-0.03(-1.27%)
Nov 14, 2019
2.480
2.480
2.220
2.370
86,648
-0.08(-3.27%)
Nov 13, 2019
2.480
2.550
2.380
2.450
24,723
-0.04(-1.61%)
Nov 12, 2019
2.490
2.490
2.400
2.490
21,639
-0.05(-1.97%)
Nov 11, 2019
2.560
2.630
2.405
2.540
46,726
+0.04(+1.60%)
Nov 08, 2019
2.540
2.560
2.450
2.500
80,300
+0.12(+5.04%)
Nov 07, 2019
2.310
2.500
2.270
2.380
87,512
+0.07(+3.03%)
Nov 06, 2019
2.340
2.395
2.310
2.310
15,003
-0.05(-2.12%)
Nov 05, 2019
2.360
2.370
2.350
2.360
5,584
+0.02(+0.85%)
Nov 04, 2019
2.300
2.400
2.300
2.340
25,257
+0.01(+0.43%)
Nov 01, 2019
2.330
2.337
2.250
2.330
27,300
+0.03(+1.30%)
Oct 31, 2019
2.285
2.388
2.260
2.300
15,898
-0.04(-1.71%)
Oct 30, 2019
2.370
2.388
2.250
2.340
23,738
-0.01(-0.43%)
Oct 29, 2019
2.480
2.480
2.350
2.350
11,110
-0.04(-1.82%)
Oct 28, 2019
2.360
2.470
2.310
2.394
24,318
+0.02(+1.00%)
Oct 25, 2019
2.430
2.450
2.285
2.370
96,700
-0.11(-4.44%)
Oct 24, 2019
2.510
2.521
2.390
2.480
23,743
-0.05(-1.98%)
Oct 23, 2019
2.470
2.540
2.400
2.530
21,433
+0.05(+2.02%)
Oct 22, 2019
2.510
2.534
2.432
2.480
40,666
-0.05(-1.98%)
Oct 21, 2019
2.580
2.610
2.520
2.530
17,513
-0.02(-0.78%)
Oct 18, 2019
2.620
2.740
2.320
2.550
70,100
-0.06(-2.30%)
Oct 17, 2019
2.600
2.700
2.579
2.610
13,754
+0.00(+0.00%)
Oct 16, 2019
2.745
2.745
2.610
2.610
14,656
-0.04(-1.32%)
Oct 15, 2019
2.593
2.723
2.437
2.645
39,758
+0.05(+1.84%)
Oct 14, 2019
2.620
2.770
2.573
2.597
19,492
-0.09(-3.45%)
Oct 11, 2019
2.680
2.785
2.420
2.690
312,100
+0.02(+0.75%)
Oct 10, 2019
2.780
2.890
2.650
2.670
109,213
-0.17(-5.99%)
Oct 09, 2019
2.970
3.060
2.640
2.840
36,528
-0.16(-5.33%)
Oct 08, 2019
3.040
3.130
2.900
3.000
55,530
-0.07(-2.28%)
Oct 07, 2019
2.730
3.250
2.670
3.070
368,046
+0.30(+10.83%)
Oct 04, 2019
2.570
2.820
2.480
2.770
272,500
+0.16(+6.13%)
Oct 03, 2019
2.870
2.885
2.570
2.610
109,956
-0.22(-7.77%)
Oct 02, 2019
2.980
3.080
2.780
2.830
133,019
-0.16(-5.35%)
Oct 01, 2019
2.957
3.000
2.945
2.990
23,896
+0.05(+1.53%)
Sep 30, 2019
3.020
3.020
2.940
2.945
61,397
-0.05(-1.51%)
Sep 27, 2019
2.940
3.030
2.870
2.990
47,400
+0.03(+1.01%)
Sep 26, 2019
2.850
2.990
2.800
2.960
55,206
+0.13(+4.59%)
Sep 25, 2019
2.890
2.930
2.630
2.830
66,618
-0.05(-1.74%)
Sep 24, 2019
2.860
2.980
2.780
2.880
37,012
-0.06(-2.04%)
Sep 23, 2019
2.820
2.940
2.750
2.940
22,294
+0.10(+3.52%)
Sep 20, 2019
2.750
2.840
2.653
2.840
54,900
+0.11(+4.03%)
Sep 19, 2019
2.591
2.825
2.580
2.730
69,217
+0.05(+1.87%)
Sep 18, 2019
2.780
2.899
2.522
2.680
122,350
-0.10(-3.60%)
Sep 17, 2019
2.930
2.970
2.710
2.780
91,880
-0.22(-7.33%)
Sep 16, 2019
2.940
3.040
2.850
3.000
92,752
+0.08(+2.74%)
Sep 13, 2019
2.870
2.990
2.800
2.920
123,600
+0.07(+2.29%)
Sep 12, 2019
2.430
2.930
2.340
2.854
387,200
+0.45(+18.94%)
Sep 11, 2019
2.470
2.510
2.370
2.400
27,633
-0.05(-2.06%)
Sep 10, 2019
2.460
2.530
2.450
2.451
47,380
-0.05(-1.98%)
Sep 09, 2019
2.500
2.550
2.447
2.500
50,085
+0.00(+0.00%)
Sep 06, 2019
2.530
2.580
2.410
2.500
169,500
+0.00(+0.00%)
Sep 05, 2019
2.510
2.538
2.340
2.500
73,806
+0.03(+1.21%)
Sep 04, 2019
2.570
2.570
2.400
2.470
108,838
-0.03(-1.20%)
Sep 03, 2019
2.350
2.570
2.310
2.500
279,465
+0.17(+7.30%)
Aug 30, 2019
2.150
2.350
2.030
2.330
173,100
+0.18(+8.37%)
Aug 29, 2019
2.120
2.180
2.076
2.150
74,892
+0.05(+2.38%)
Aug 28, 2019
2.040
2.189
1.981
2.100
121,763
+0.06(+2.94%)
Aug 27, 2019
1.870
2.100
1.850
2.040
159,367
+0.15(+7.94%)
Aug 26, 2019
1.780
1.930
1.780
1.890
63,023
+0.11(+6.18%)
Aug 23, 2019
1.830
1.860
1.670
1.780
534,500
-0.07(-3.78%)
Aug 22, 2019
1.870
1.900
1.760
1.850
66,938
+0.00(+0.00%)
Aug 21, 2019
1.800
1.910
1.800
1.850
75,628
+0.08(+4.52%)
Aug 20, 2019
1.820
1.950
1.770
1.770
271,145
+0.01(+0.57%)
Aug 19, 2019
1.700
1.770
1.600
1.760
54,857
+0.10(+6.02%)
Aug 16, 2019
1.700
1.760
1.650
1.660
96,300
-0.05(-2.92%)
Aug 15, 2019
1.700
1.730
1.640
1.710
73,516
+0.00(+0.00%)
Aug 14, 2019
1.630
1.730
1.620
1.710
93,128
+0.04(+2.40%)
Aug 13, 2019
1.620
1.790
1.570
1.670
85,127
+0.02(+1.21%)
Aug 12, 2019
1.890
1.900
1.560
1.650
300,200
-0.24(-12.70%)
Aug 09, 2019
1.970
2.040
1.830
1.890
470,100
-0.03(-1.56%)
Aug 08, 2019
1.910
2.100
1.760
1.920
2,833,577
+0.22(+12.94%)
Aug 07, 2019
1.620
1.706
1.620
1.700
21,168
+0.09(+5.59%)
Aug 06, 2019
1.740
1.740
1.610
1.610
94,040
-0.08(-4.73%)
Aug 05, 2019
1.730
1.750
1.640
1.690
114,520
-0.05(-2.87%)
Aug 02, 2019
1.710
1.775
1.700
1.740
76,200
+0.04(+2.35%)
Aug 01, 2019
1.680
1.742
1.680
1.700
16,546
+0.04(+2.41%)
Jul 31, 2019
1.770
1.815
1.650
1.660
162,449
-0.06(-3.62%)
Jul 30, 2019
1.650
1.780
1.650
1.722
43,153
+0.07(+4.39%)
Jul 29, 2019
1.650
1.790
1.610
1.650
38,845
+0.02(+1.23%)
Jul 26, 2019
1.580
1.641
1.560
1.630
27,400
+0.07(+4.49%)
Jul 25, 2019
1.630
1.640
1.560
1.560
11,586
-0.08(-4.88%)
Jul 24, 2019
1.600
1.689
1.582
1.640
10,280
+0.07(+4.46%)
Jul 23, 2019
1.670
1.750
1.520
1.570
131,867
-0.10(-6.02%)
Jul 22, 2019
1.640
1.790
1.630
1.671
67,140
+0.04(+2.48%)
Jul 19, 2019
1.650
1.800
1.628
1.630
116,200
-0.02(-1.21%)
Jul 18, 2019
1.740
1.820
1.620
1.650
39,424
-0.11(-6.25%)
Jul 17, 2019
1.890
1.890
1.680
1.760
76,806
-0.10(-5.38%)
Jul 16, 2019
1.950
1.950
1.845
1.860
21,712
-0.09(-4.62%)
Jul 15, 2019
1.860
1.970
1.800
1.950
82,546
+0.09(+4.84%)
Jul 12, 2019
1.900
1.910
1.808
1.860
53,400
-0.02(-1.06%)
Jul 11, 2019
1.990
1.990
1.830
1.880
47,657
-0.09(-4.57%)
Jul 10, 2019
1.970
2.020
1.850
1.970
103,138
-0.01(-0.51%)
Jul 09, 2019
2.050
2.050
1.920
1.980
69,893
-0.06(-2.94%)
Jul 08, 2019
2.080
2.100
1.960
2.040
107,913
-0.07(-3.32%)
Jul 05, 2019
1.980
2.180
1.810
2.110
420,800
+0.03(+1.44%)
Jul 03, 2019
1.980
2.450
1.950
2.080
4,945,700
+0.43(+26.06%)
Jul 02, 2019
1.710
1.720
1.350
1.650
85,411
-0.09(-4.90%)
Jul 01, 2019
1.730
1.900
1.670
1.735
1,076,730
+0.03(+1.46%)
Jun 28, 2019
1.620
1.710
1.560
1.710
75,200
+0.19(+12.50%)
Jun 27, 2019
1.680
1.710
1.520
1.520
79,974
-0.18(-10.59%)
Jun 26, 2019
1.740
1.840
1.660
1.700
16,785
-0.05(-2.86%)
Jun 25, 2019
1.780
1.840
1.700
1.750
13,238
-0.05(-2.78%)
Jun 24, 2019
1.800
1.850
1.760
1.800
22,352
-0.03(-1.64%)
Jun 21, 2019
1.830
1.860
1.809
1.830
12,000
-0.01(-0.54%)
Jun 20, 2019
1.800
1.860
1.770
1.840
18,753
+0.04(+2.22%)
Jun 19, 2019
1.712
1.820
1.712
1.800
28,981
+0.09(+5.26%)
Jun 18, 2019
1.710
1.800
1.700
1.710
13,989
-0.01(-0.29%)
Jun 17, 2019
1.650
1.800
1.650
1.715
63,312
+0.07(+4.26%)
Jun 14, 2019
1.750
1.760
1.640
1.645
82,700
-0.06(-3.80%)
Jun 13, 2019
1.770
1.850
1.710
1.710
39,805
-0.11(-6.04%)
Jun 12, 2019
1.760
1.860
1.760
1.820
16,901
+0.06(+3.41%)
Jun 11, 2019
1.710
1.760
1.710
1.760
17,061
+0.07(+4.14%)
Jun 10, 2019
1.680
1.700
1.660
1.690
14,949
+0.02(+1.20%)
Jun 07, 2019
1.740
1.760
1.650
1.670
30,600
-0.07(-4.02%)
Jun 06, 2019
1.720
1.760
1.640
1.740
37,071
+0.04(+2.23%)
Jun 05, 2019
1.810
1.820
1.690
1.702
30,375
-0.10(-5.44%)
Jun 04, 2019
1.890
1.910
1.790
1.800
27,205
-0.09(-4.76%)
Jun 03, 2019
1.880
1.930
1.800
1.890
23,654
+0.10(+5.59%)
May 31, 2019
1.880
1.890
1.780
1.790
15,200
-0.06(-3.24%)
May 30, 2019
1.900
1.930
1.850
1.850
31,539
-0.07(-3.65%)
May 29, 2019
1.920
1.930
1.860
1.920
29,510
+0.06(+3.23%)
May 28, 2019
1.850
1.860
1.760
1.860
50,855
+0.00(+0.00%)
May 24, 2019
1.910
1.910
1.750
1.860
48,600
-0.06(-3.12%)
May 23, 2019
1.990
2.004
1.910
1.920
18,646
-0.07(-3.52%)
May 22, 2019
2.010
2.020
1.950
1.990
15,368
-0.02(-1.00%)
May 21, 2019
1.920
2.020
1.920
2.010
21,399
+0.05(+2.44%)
May 20, 2019
2.000
2.000
1.909
1.962
26,969
-0.04(-1.89%)
May 17, 2019
2.080
2.180
1.930
2.000
37,400
-0.11(-5.21%)
May 16, 2019
2.110
2.120
2.080
2.110
42,175
+0.01(+0.48%)
May 15, 2019
2.130
2.130
2.060
2.100
15,232
-0.01(-0.47%)
May 14, 2019
2.120
2.159
2.060
2.110
50,471
-0.05(-2.31%)
May 13, 2019
2.140
2.240
2.100
2.160
62,225
-0.02(-0.92%)
May 10, 2019
2.400
2.400
2.060
2.180
121,600
-0.24(-9.92%)
May 09, 2019
2.290
2.430
2.260
2.420
99,562
+0.10(+4.31%)
May 08, 2019
2.340
2.350
2.250
2.320
11,883
-0.06(-2.52%)
May 07, 2019
2.350
2.400
2.302
2.380
28,597
+0.01(+0.42%)
May 06, 2019
2.330
2.399
2.291
2.370
18,903
+0.02(+0.85%)
May 03, 2019
2.260
2.370
2.260
2.350
35,800
+0.08(+3.52%)
May 02, 2019
2.290
2.370
2.250
2.270
25,535
-0.05(-2.16%)
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.