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 28, 2023
2.460
2.470
2.435
2.470
3,201
+0.01(+0.46%)
Apr 27, 2023
2.450
2.460
2.442
2.459
2,713
-0.00(-0.05%)
Apr 26, 2023
2.420
2.460
2.415
2.460
5,997
+0.04(+1.65%)
Apr 25, 2023
2.330
2.430
2.312
2.420
40,591
-0.03(-1.22%)
Apr 24, 2023
2.390
2.460
2.390
2.450
21,798
+0.03(+1.03%)
Apr 21, 2023
2.500
2.500
2.290
2.425
269,457
-0.08(-3.00%)
Apr 20, 2023
2.500
2.515
2.480
2.500
6,751
+0.02(+0.81%)
Apr 19, 2023
2.410
2.540
2.410
2.480
23,782
+0.01(+0.40%)
Apr 18, 2023
2.450
2.490
2.450
2.470
7,442
+0.00(+0.00%)
Apr 17, 2023
2.490
2.490
2.410
2.470
19,913
+0.01(+0.41%)
Apr 14, 2023
2.470
2.540
2.410
2.460
6,066
-0.02(-1.01%)
Apr 13, 2023
2.420
2.520
2.420
2.485
4,319
+0.02(+0.81%)
Apr 12, 2023
2.428
2.470
2.428
2.465
13,365
+0.00(+0.00%)
Apr 11, 2023
2.470
2.470
2.391
2.465
22,232
+0.00(+0.00%)
Apr 10, 2023
2.570
2.650
2.465
2.465
12,673
-0.04(-1.40%)
Apr 06, 2023
2.490
2.535
2.490
2.500
1,175
+0.02(+0.81%)
Apr 05, 2023
2.480
2.480
2.480
2.480
838
+0.01(+0.40%)
Apr 04, 2023
2.500
2.550
2.470
2.470
11,062
-0.03(-1.20%)
Apr 03, 2023
2.510
2.700
2.430
2.500
20,476
+0.02(+0.81%)
Mar 31, 2023
2.460
2.500
2.460
2.480
26,735
-0.03(-1.20%)
Mar 30, 2023
2.460
2.510
2.450
2.510
13,217
+0.05(+2.03%)
Mar 29, 2023
2.420
2.485
2.370
2.460
28,995
+0.02(+0.82%)
Mar 28, 2023
2.520
2.541
2.420
2.440
21,201
-0.06(-2.40%)
Mar 27, 2023
2.620
2.620
2.500
2.500
29,317
-0.08(-3.10%)
Mar 24, 2023
2.510
2.610
2.450
2.580
106,227
-0.09(-3.55%)
Mar 23, 2023
2.500
2.768
2.500
2.675
114,209
+0.22(+9.18%)
Mar 22, 2023
2.560
2.560
2.450
2.450
34,732
-0.08(-3.16%)
Mar 21, 2023
2.430
2.600
2.430
2.530
38,924
+0.06(+2.43%)
Mar 20, 2023
2.520
2.635
2.460
2.470
54,569
-0.14(-5.36%)
Mar 17, 2023
2.610
2.650
2.530
2.610
30,732
-0.04(-1.51%)
Mar 16, 2023
2.660
2.660
2.610
2.650
9,535
+0.01(+0.38%)
Mar 15, 2023
2.590
2.730
2.590
2.640
24,201
+0.00(+0.00%)
Mar 14, 2023
2.690
2.800
2.640
2.640
34,151
-0.03(-1.12%)
Mar 13, 2023
2.670
2.730
2.650
2.670
13,809
-0.07(-2.39%)
Mar 10, 2023
2.700
2.750
2.700
2.735
9,558
-0.01(-0.53%)
Mar 09, 2023
2.774
2.865
2.717
2.750
10,695
-0.12(-4.18%)
Mar 08, 2023
2.780
2.900
2.780
2.870
8,714
+0.05(+1.77%)
Mar 07, 2023
2.920
2.920
2.790
2.820
9,186
-0.03(-0.88%)
Mar 06, 2023
2.880
2.923
2.830
2.845
13,724
-0.06(-2.23%)
Mar 03, 2023
2.906
2.970
2.866
2.910
10,006
+0.07(+2.46%)
Mar 02, 2023
2.900
2.990
2.840
2.840
33,862
-0.05(-1.73%)
Mar 01, 2023
2.880
2.925
2.880
2.890
13,326
+0.01(+0.35%)
Feb 28, 2023
2.900
2.970
2.880
2.880
7,378
+0.00(+0.00%)
Feb 27, 2023
3.050
3.050
2.850
2.880
31,596
-0.05(-1.71%)
Feb 24, 2023
2.970
2.970
2.930
2.930
24,650
-0.03(-1.18%)
Feb 23, 2023
3.060
3.106
2.960
2.965
22,713
-0.04(-1.17%)
Feb 22, 2023
3.070
3.120
3.000
3.000
35,459
-0.07(-2.28%)
Feb 21, 2023
3.110
3.120
3.050
3.070
30,956
-0.09(-2.85%)
Feb 17, 2023
3.080
3.180
3.080
3.160
6,451
+0.04(+1.28%)
Feb 16, 2023
3.180
3.240
3.120
3.120
14,220
-0.03(-0.95%)
Feb 15, 2023
3.240
3.290
3.150
3.150
30,688
-0.07(-2.17%)
Feb 14, 2023
3.290
3.290
3.105
3.220
42,390
-0.06(-1.83%)
Feb 13, 2023
3.320
3.320
3.260
3.280
17,802
+0.02(+0.61%)
Feb 10, 2023
3.450
3.450
3.260
3.260
92,966
-0.23(-6.59%)
Feb 09, 2023
3.500
3.540
3.470
3.490
160,400
-0.01(-0.29%)
Feb 08, 2023
3.620
3.620
3.500
3.500
7,852
-0.12(-3.31%)
Feb 07, 2023
3.630
3.650
3.510
3.620
14,558
+0.07(+2.01%)
Feb 06, 2023
3.500
3.650
3.500
3.549
11,550
+0.04(+1.10%)
Feb 03, 2023
3.474
3.670
3.474
3.510
6,953
+0.01(+0.29%)
Feb 02, 2023
3.480
3.500
3.399
3.500
14,437
+0.05(+1.45%)
Feb 01, 2023
3.500
3.500
3.423
3.450
5,685
-0.08(-2.27%)
Jan 31, 2023
3.554
3.710
3.500
3.530
52,896
+0.03(+0.86%)
Jan 30, 2023
3.390
3.600
3.380
3.500
23,731
+0.12(+3.55%)
Jan 27, 2023
3.400
3.400
3.340
3.380
7,387
+0.04(+1.14%)
Jan 26, 2023
3.350
3.350
3.325
3.342
3,010
-0.03(-0.83%)
Jan 25, 2023
3.330
3.385
3.300
3.370
9,107
+0.04(+1.20%)
Jan 24, 2023
3.350
3.350
3.260
3.330
8,875
+0.04(+1.22%)
Jan 23, 2023
3.220
3.330
3.205
3.290
4,895
+0.01(+0.30%)
Jan 20, 2023
3.280
3.345
3.280
3.280
3,965
-0.08(-2.38%)
Jan 19, 2023
3.250
3.390
3.250
3.360
10,901
+0.08(+2.44%)
Jan 18, 2023
3.250
3.420
3.250
3.280
35,717
+0.03(+0.92%)
Jan 17, 2023
3.180
3.386
3.180
3.250
48,044
+0.09(+2.85%)
Jan 13, 2023
3.010
3.200
3.010
3.160
15,551
+0.18(+6.04%)
Jan 12, 2023
2.970
3.010
2.970
2.980
3,018
+0.04(+1.36%)
Jan 11, 2023
3.020
3.020
2.930
2.940
17,195
-0.03(-1.01%)
Jan 10, 2023
2.970
3.010
2.970
2.970
3,538
+0.04(+1.37%)
Jan 09, 2023
2.990
3.030
2.920
2.930
16,276
-0.08(-2.66%)
Jan 06, 2023
2.920
3.010
2.920
3.010
7,694
-0.01(-0.33%)
Jan 05, 2023
3.020
3.030
2.970
3.020
3,918
+0.05(+1.68%)
Jan 04, 2023
3.020
3.020
2.910
2.970
9,241
-0.05(-1.66%)
Jan 03, 2023
3.010
3.030
2.970
3.020
24,838
+0.01(+0.33%)
Dec 30, 2022
3.000
3.042
2.985
3.010
9,939
-0.03(-0.99%)
Dec 29, 2022
2.890
3.050
2.890
3.040
43,378
+0.14(+4.83%)
Dec 28, 2022
2.890
2.990
2.870
2.900
22,746
-0.01(-0.34%)
Dec 27, 2022
2.800
2.970
2.800
2.910
41,507
-0.02(-0.68%)
Dec 23, 2022
2.900
2.980
2.860
2.930
19,454
+0.01(+0.34%)
Dec 22, 2022
2.925
2.960
2.886
2.920
17,859
-0.01(-0.34%)
Dec 21, 2022
2.780
2.990
2.780
2.930
31,443
+0.13(+4.64%)
Dec 20, 2022
2.770
2.990
2.690
2.800
360,272
-0.01(-0.36%)
Dec 19, 2022
2.850
2.950
2.776
2.810
62,252
-0.07(-2.43%)
Dec 16, 2022
2.900
2.980
2.880
2.880
23,000
-0.04(-1.37%)
Dec 15, 2022
2.962
2.962
2.900
2.920
14,758
-0.06(-2.01%)
Dec 14, 2022
3.020
3.030
2.980
2.980
48,929
-0.06(-1.97%)
Dec 13, 2022
2.990
3.080
2.990
3.040
73,860
+0.02(+0.66%)
Dec 12, 2022
3.060
3.080
3.001
3.020
7,242
-0.07(-2.27%)
Dec 09, 2022
3.020
3.160
3.000
3.090
32,569
+0.05(+1.64%)
Dec 08, 2022
3.140
3.170
3.010
3.040
28,697
-0.08(-2.56%)
Dec 07, 2022
3.130
3.200
3.080
3.120
58,191
+0.10(+3.31%)
Dec 06, 2022
2.990
3.030
2.990
3.020
18,163
+0.01(+0.33%)
Dec 05, 2022
3.030
3.050
3.010
3.010
8,199
-0.03(-0.82%)
Dec 02, 2022
3.060
3.060
3.020
3.035
8,450
-0.02(-0.82%)
Dec 01, 2022
3.060
3.120
3.060
3.060
13,178
-0.08(-2.55%)
Nov 30, 2022
2.990
3.150
2.980
3.140
84,117
+0.14(+4.67%)
Nov 29, 2022
3.110
3.110
3.000
3.000
30,019
-0.12(-3.69%)
Nov 28, 2022
3.100
3.190
3.100
3.115
10,643
+0.02(+0.48%)
Nov 25, 2022
3.080
3.100
3.060
3.100
38,405
+0.00(+0.00%)
Nov 23, 2022
3.150
3.183
3.080
3.100
18,342
-0.05(-1.59%)
Nov 22, 2022
3.190
3.233
3.150
3.150
16,359
-0.05(-1.56%)
Nov 21, 2022
3.235
3.250
3.159
3.200
30,165
+0.03(+0.94%)
Nov 18, 2022
3.200
3.220
3.150
3.170
23,148
-0.03(-0.93%)
Nov 17, 2022
3.200
3.200
3.150
3.200
15,869
-0.01(-0.31%)
Nov 16, 2022
3.220
3.238
3.150
3.210
7,496
-0.01(-0.31%)
Nov 15, 2022
3.150
3.230
3.130
3.220
18,341
+0.04(+1.26%)
Nov 14, 2022
3.210
3.210
3.180
3.180
9,154
-0.08(-2.45%)
Nov 11, 2022
3.330
3.330
3.100
3.260
50,033
+0.06(+1.87%)
Nov 10, 2022
3.050
3.200
3.050
3.200
26,382
+0.16(+5.26%)
Nov 09, 2022
3.180
3.180
2.980
3.040
9,618
-0.13(-4.10%)
Nov 08, 2022
3.190
3.200
3.120
3.170
12,157
-0.01(-0.31%)
Nov 07, 2022
3.190
3.190
3.165
3.180
10,963
-0.01(-0.31%)
Nov 04, 2022
3.297
3.297
3.175
3.190
5,557
-0.05(-1.54%)
Nov 03, 2022
3.300
3.310
3.235
3.240
10,606
-0.06(-1.82%)
Nov 02, 2022
3.300
3.300
3.210
3.300
9,212
+0.00(+0.00%)
Nov 01, 2022
3.280
3.315
3.247
3.300
14,731
+0.08(+2.48%)
Oct 31, 2022
3.230
3.280
3.190
3.220
4,616
-0.06(-1.79%)
Oct 28, 2022
3.302
3.302
3.140
3.279
4,731
-0.06(-1.84%)
Oct 27, 2022
3.320
3.350
3.281
3.340
8,848
+0.02(+0.60%)
Oct 26, 2022
3.190
3.338
3.180
3.320
9,671
+0.04(+1.22%)
Oct 25, 2022
2.960
3.350
2.960
3.280
23,127
-0.06(-1.80%)
Oct 24, 2022
3.200
3.340
3.200
3.340
26,369
+0.19(+6.03%)
Oct 21, 2022
3.190
3.220
3.135
3.150
2,925
-0.06(-1.87%)
Oct 20, 2022
3.105
3.301
3.105
3.210
23,406
+0.10(+3.22%)
Oct 19, 2022
3.120
3.260
3.110
3.110
9,236
+0.00(+0.00%)
Oct 18, 2022
3.150
3.220
3.080
3.110
19,463
+0.01(+0.32%)
Oct 17, 2022
3.150
3.150
3.069
3.100
5,347
+0.00(+0.00%)
Oct 14, 2022
3.202
3.202
3.050
3.100
17,341
+0.00(+0.00%)
Oct 13, 2022
3.110
3.160
3.100
3.100
5,627
-0.03(-0.96%)
Oct 12, 2022
3.130
3.200
3.100
3.130
8,118
-0.03(-0.95%)
Oct 11, 2022
3.250
3.340
3.100
3.160
28,926
-0.14(-4.24%)
Oct 10, 2022
3.130
3.400
3.120
3.300
25,839
+0.10(+3.12%)
Oct 07, 2022
3.200
3.200
3.150
3.200
11,434
+0.00(+0.00%)
Oct 06, 2022
3.230
3.230
3.200
3.200
4,284
-0.03(-0.93%)
Oct 05, 2022
3.280
3.289
3.230
3.230
5,075
-0.06(-1.82%)
Oct 04, 2022
3.270
3.400
3.270
3.290
6,711
+0.02(+0.61%)
Oct 03, 2022
3.200
3.270
3.150
3.270
13,535
+0.07(+2.19%)
Sep 30, 2022
3.230
3.400
3.180
3.200
14,435
-0.04(-1.23%)
Sep 29, 2022
3.240
3.290
3.131
3.240
12,045
-0.04(-1.22%)
Sep 28, 2022
3.400
3.400
3.271
3.280
12,056
+0.06(+1.86%)
Sep 27, 2022
3.250
3.250
3.195
3.220
11,276
-0.02(-0.62%)
Sep 26, 2022
3.300
3.300
3.220
3.240
6,152
-0.05(-1.52%)
Sep 23, 2022
3.330
3.330
3.250
3.290
20,412
-0.08(-2.37%)
Sep 22, 2022
3.350
3.390
3.340
3.370
26,267
-0.03(-0.88%)
Sep 21, 2022
3.480
3.480
3.330
3.400
24,469
-0.05(-1.45%)
Sep 20, 2022
3.430
3.500
3.390
3.450
14,795
+0.06(+1.77%)
Sep 19, 2022
3.400
3.400
3.311
3.390
15,125
-0.06(-1.74%)
Sep 16, 2022
3.470
3.470
3.430
3.450
45,085
-0.07(-1.99%)
Sep 15, 2022
3.480
3.680
3.480
3.520
10,080
+0.03(+0.86%)
Sep 14, 2022
3.510
3.540
3.490
3.490
19,891
-0.05(-1.41%)
Sep 13, 2022
3.570
3.570
3.515
3.540
25,030
-0.08(-2.21%)
Sep 12, 2022
3.670
3.690
3.540
3.620
20,202
-0.07(-1.90%)
Sep 09, 2022
3.680
3.700
3.620
3.690
29,232
-0.01(-0.27%)
Sep 08, 2022
3.650
3.740
3.650
3.700
19,095
+0.05(+1.37%)
Sep 07, 2022
3.690
3.691
3.631
3.650
9,519
-0.06(-1.62%)
Sep 06, 2022
3.730
3.780
3.700
3.710
21,739
-0.04(-1.07%)
Sep 02, 2022
3.730
3.790
3.720
3.750
10,460
+0.00(+0.00%)
Sep 01, 2022
4.000
4.000
3.735
3.750
25,414
-0.17(-4.34%)
Aug 31, 2022
3.920
3.950
3.920
3.920
10,660
-0.04(-0.88%)
Aug 30, 2022
3.960
3.980
3.930
3.955
18,879
-0.02(-0.38%)
Aug 29, 2022
3.970
4.017
3.960
3.970
4,314
-0.06(-1.49%)
Aug 26, 2022
4.033
4.033
3.936
4.030
11,319
+0.03(+0.75%)
Aug 25, 2022
3.930
4.040
3.920
4.000
35,917
+0.00(+0.00%)
Aug 24, 2022
3.930
4.000
3.930
4.000
11,972
+0.02(+0.50%)
Aug 23, 2022
3.960
4.000
3.930
3.980
27,434
-0.02(-0.38%)
Aug 22, 2022
3.990
4.022
3.940
3.995
32,738
+0.04(+1.01%)
Aug 19, 2022
3.940
3.970
3.936
3.955
7,811
+0.00(+0.13%)
Aug 18, 2022
3.990
3.990
3.945
3.950
9,442
-0.02(-0.50%)
Aug 17, 2022
3.990
4.000
3.960
3.970
20,868
+0.00(+0.00%)
Aug 16, 2022
3.980
4.000
3.960
3.970
10,077
-0.03(-0.75%)
Aug 15, 2022
4.090
4.111
3.960
4.000
18,053
-0.10(-2.44%)
Aug 12, 2022
3.930
4.100
3.920
4.100
28,891
+0.15(+3.80%)
Aug 11, 2022
4.080
4.130
3.916
3.950
35,494
-0.08(-1.99%)
Aug 10, 2022
4.000
4.105
3.920
4.030
25,385
+0.06(+1.51%)
Aug 09, 2022
4.020
4.020
3.960
3.970
25,418
-0.01(-0.25%)
Aug 08, 2022
4.080
4.080
3.959
3.980
30,393
-0.05(-1.12%)
Aug 05, 2022
4.190
4.190
3.960
4.025
28,127
-0.15(-3.71%)
Aug 04, 2022
3.960
4.180
3.910
4.180
14,481
+0.26(+6.63%)
Aug 03, 2022
3.890
3.980
3.860
3.920
9,630
+0.01(+0.26%)
Aug 02, 2022
3.870
3.920
3.870
3.910
10,567
+0.00(+0.00%)
Aug 01, 2022
3.880
3.940
3.880
3.910
37,769
-0.03(-0.76%)
Jul 29, 2022
3.880
3.940
3.880
3.940
6,632
+0.04(+1.03%)
Jul 28, 2022
3.870
3.940
3.858
3.900
9,676
+0.03(+0.78%)
Jul 27, 2022
3.890
3.940
3.850
3.870
14,332
-0.03(-0.77%)
Jul 26, 2022
3.910
3.910
3.850
3.900
21,780
+0.03(+0.78%)
Jul 25, 2022
3.910
3.913
3.870
3.870
12,262
-0.06(-1.53%)
Jul 22, 2022
3.900
3.950
3.900
3.930
11,546
+0.00(+0.00%)
Jul 21, 2022
3.950
3.950
3.900
3.930
18,163
+0.03(+0.77%)
Jul 20, 2022
3.910
3.980
3.900
3.900
29,842
-0.01(-0.26%)
Jul 19, 2022
3.910
3.962
3.910
3.910
14,454
+0.01(+0.26%)
Jul 18, 2022
3.850
3.940
3.850
3.900
26,086
+0.02(+0.39%)
Jul 15, 2022
3.890
3.910
3.880
3.885
3,070
-0.03(-0.64%)
Jul 14, 2022
3.910
3.940
3.860
3.910
23,950
+0.01(+0.26%)
Jul 13, 2022
3.860
3.910
3.860
3.900
3,988
+0.00(+0.00%)
Jul 12, 2022
3.890
3.920
3.880
3.900
4,252
+0.00(+0.00%)
Jul 11, 2022
3.930
3.960
3.900
3.900
11,043
-0.06(-1.52%)
Jul 08, 2022
3.920
3.960
3.900
3.960
12,860
+0.06(+1.54%)
Jul 07, 2022
3.900
3.926
3.850
3.900
6,088
+0.00(+0.00%)
Jul 06, 2022
3.880
3.950
3.850
3.900
3,666
+0.00(+0.00%)
Jul 05, 2022
3.860
3.944
3.852
3.900
21,089
+0.00(+0.00%)
Jul 01, 2022
3.950
3.960
3.860
3.900
34,135
-0.04(-1.02%)
Jun 30, 2022
3.930
3.940
3.861
3.940
15,883
+0.04(+1.03%)
Jun 29, 2022
4.010
4.010
3.870
3.900
35,245
-0.07(-1.76%)
Jun 28, 2022
3.947
4.040
3.947
3.970
14,327
+0.01(+0.25%)
Jun 27, 2022
4.000
4.000
3.960
3.960
5,621
+0.00(+0.00%)
Jun 24, 2022
4.000
4.014
3.900
3.960
28,136
+0.00(+0.00%)
Jun 23, 2022
3.910
3.999
3.896
3.960
31,574
+0.03(+0.76%)
Jun 22, 2022
3.990
4.000
3.920
3.930
25,092
-0.03(-0.76%)
Jun 21, 2022
3.870
4.000
3.860
3.960
15,625
+0.06(+1.54%)
Jun 17, 2022
4.060
4.060
3.860
3.900
48,454
-0.16(-3.94%)
Jun 16, 2022
4.010
4.090
3.950
4.060
40,474
+0.00(+0.00%)
Jun 15, 2022
4.050
4.110
4.019
4.060
17,450
+0.00(+0.00%)
Jun 14, 2022
4.080
4.080
3.950
4.060
17,129
+0.00(+0.00%)
Jun 13, 2022
3.960
4.190
3.960
4.060
78,427
-0.10(-2.40%)
Jun 10, 2022
4.120
4.170
3.983
4.160
23,866
+0.00(+0.00%)
Jun 09, 2022
4.090
4.190
4.050
4.160
50,400
+0.10(+2.46%)
Jun 08, 2022
3.950
4.080
3.950
4.060
29,794
+0.14(+3.57%)
Jun 07, 2022
4.100
4.120
3.920
3.920
49,650
-0.16(-3.92%)
Jun 06, 2022
4.120
4.130
4.010
4.080
14,749
+0.02(+0.49%)
Jun 03, 2022
4.210
4.213
4.060
4.060
14,736
-0.18(-4.25%)
Jun 02, 2022
4.190
4.248
4.190
4.240
5,967
-0.01(-0.24%)
Jun 01, 2022
4.370
4.380
4.230
4.250
11,293
-0.04(-0.93%)
May 31, 2022
4.170
4.310
4.170
4.290
20,734
+0.09(+2.14%)
May 27, 2022
4.020
4.210
4.014
4.200
28,421
+0.14(+3.45%)
May 26, 2022
4.080
4.120
4.060
4.060
29,089
-0.04(-0.98%)
May 25, 2022
3.910
4.120
3.910
4.100
41,713
+0.15(+3.80%)
May 24, 2022
4.030
4.060
3.900
3.950
26,188
-0.11(-2.71%)
May 23, 2022
4.090
4.220
4.020
4.060
60,300
+0.00(+0.00%)
May 20, 2022
4.360
4.360
4.000
4.060
64,393
-0.30(-6.88%)
May 19, 2022
4.300
4.360
4.220
4.360
34,253
+0.06(+1.40%)
May 18, 2022
4.530
4.530
4.300
4.300
21,267
-0.18(-4.02%)
May 17, 2022
4.400
4.532
4.320
4.480
23,630
+0.09(+2.05%)
May 16, 2022
4.400
4.500
4.302
4.390
20,262
-0.01(-0.23%)
May 13, 2022
4.330
4.540
4.299
4.400
23,000
+0.09(+2.09%)
May 12, 2022
4.220
4.380
4.210
4.310
40,993
-0.01(-0.23%)
May 11, 2022
4.300
4.360
4.220
4.320
28,624
+0.00(+0.00%)
May 10, 2022
4.450
4.450
4.250
4.320
34,250
-0.09(-2.04%)
May 09, 2022
4.410
4.500
4.331
4.410
61,389
-0.04(-0.90%)
May 06, 2022
4.480
4.480
4.340
4.450
31,920
-0.02(-0.45%)
May 05, 2022
4.410
4.550
4.410
4.470
42,463
-0.01(-0.22%)
May 04, 2022
4.530
4.600
4.410
4.480
29,623
-0.09(-1.97%)
May 03, 2022
4.680
4.720
4.500
4.570
56,771
-0.10(-2.14%)
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.