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
Realnetworks Inc
(NQ:
RNWK
)
0.7300
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 29, 2022
0.4850
0.5093
0.4850
0.5049
81,286
-0.01(-1.00%)
Apr 28, 2022
0.5100
0.5180
0.4825
0.5100
150,285
+0.01(+1.31%)
Apr 27, 2022
0.5000
0.5368
0.5000
0.5034
122,167
-0.00(-0.57%)
Apr 26, 2022
0.5300
0.5399
0.4829
0.5063
204,989
-0.03(-6.10%)
Apr 25, 2022
0.5300
0.5600
0.5103
0.5392
161,385
-0.00(-0.31%)
Apr 22, 2022
0.5500
0.5500
0.5100
0.5409
135,735
-0.00(-0.61%)
Apr 21, 2022
0.5700
0.5785
0.5300
0.5442
246,913
-0.03(-4.53%)
Apr 20, 2022
0.5700
0.5820
0.5246
0.5700
517,483
-0.03(-4.94%)
Apr 19, 2022
0.5858
0.7464
0.5600
0.5996
3,015,517
+0.05(+9.82%)
Apr 18, 2022
0.5196
0.5560
0.5022
0.5460
214,515
+0.03(+5.08%)
Apr 14, 2022
0.5400
0.5600
0.5050
0.5196
113,113
-0.02(-3.78%)
Apr 13, 2022
0.5496
0.5566
0.5282
0.5400
110,733
+0.01(+0.93%)
Apr 12, 2022
0.5400
0.5670
0.5230
0.5350
126,895
+0.00(+0.36%)
Apr 11, 2022
0.5300
0.5664
0.5202
0.5331
211,234
-0.01(-2.49%)
Apr 08, 2022
0.5372
0.5700
0.5330
0.5467
126,839
+0.00(+0.26%)
Apr 07, 2022
0.5551
0.5787
0.5301
0.5453
107,314
-0.01(-2.66%)
Apr 06, 2022
0.5673
0.5700
0.5276
0.5602
143,341
-0.02(-2.74%)
Apr 05, 2022
0.6000
0.6049
0.5600
0.5760
253,704
-0.02(-3.52%)
Apr 04, 2022
0.5700
0.5970
0.5533
0.5970
333,892
+0.04(+6.61%)
Apr 01, 2022
0.5900
0.5901
0.5500
0.5600
335,524
-0.02(-3.45%)
Mar 31, 2022
0.5950
0.6195
0.5662
0.5800
139,932
-0.02(-2.88%)
Mar 30, 2022
0.6191
0.6244
0.5800
0.5972
182,266
-0.00(-0.47%)
Mar 29, 2022
0.6300
0.6576
0.5870
0.6000
267,804
-0.03(-4.76%)
Mar 28, 2022
0.6500
0.6599
0.6112
0.6300
186,505
-0.02(-3.23%)
Mar 25, 2022
0.6800
0.6979
0.6300
0.6510
381,579
-0.03(-3.70%)
Mar 24, 2022
0.7100
0.7100
0.6500
0.6760
217,049
-0.01(-1.02%)
Mar 23, 2022
0.6400
0.6974
0.6021
0.6830
272,222
+0.06(+10.16%)
Mar 22, 2022
0.5700
0.6250
0.5670
0.6200
310,888
+0.05(+7.98%)
Mar 21, 2022
0.6000
0.6100
0.5602
0.5742
142,580
-0.01(-2.35%)
Mar 18, 2022
0.5600
0.6261
0.5332
0.5880
214,104
+0.04(+6.85%)
Mar 17, 2022
0.5400
0.5710
0.5063
0.5503
497,474
+0.02(+3.83%)
Mar 16, 2022
0.5400
0.5600
0.5102
0.5300
172,860
+0.01(+1.49%)
Mar 15, 2022
0.5100
0.5445
0.5000
0.5222
134,060
-0.01(-1.32%)
Mar 14, 2022
0.5785
0.5900
0.5104
0.5292
236,857
-0.03(-5.16%)
Mar 11, 2022
0.6200
0.6200
0.5500
0.5580
243,712
-0.05(-8.93%)
Mar 10, 2022
0.6100
0.6400
0.5849
0.6127
63,543
+0.00(+0.44%)
Mar 09, 2022
0.5853
0.6404
0.5804
0.6100
111,213
+0.03(+6.03%)
Mar 08, 2022
0.6369
0.6369
0.5500
0.5753
209,874
-0.00(-0.81%)
Mar 07, 2022
0.6030
0.6497
0.5700
0.5800
75,604
-0.03(-4.13%)
Mar 04, 2022
0.6200
0.7000
0.6000
0.6050
339,806
-0.02(-3.46%)
Mar 03, 2022
0.6500
0.6510
0.6100
0.6267
244,837
-0.02(-3.58%)
Mar 02, 2022
0.6500
0.6600
0.6130
0.6500
167,592
+0.00(+0.00%)
Mar 01, 2022
0.6500
0.6502
0.6000
0.6500
144,452
+0.00(+0.00%)
Feb 28, 2022
0.6990
0.7200
0.6101
0.6500
193,992
-0.04(-5.80%)
Feb 25, 2022
0.6373
0.6901
0.6020
0.6900
108,131
+0.07(+10.51%)
Feb 24, 2022
0.5800
0.6450
0.5500
0.6244
171,626
+0.02(+4.07%)
Feb 23, 2022
0.6459
0.6515
0.5805
0.6000
209,518
-0.03(-4.76%)
Feb 22, 2022
0.6800
0.6801
0.6300
0.6300
243,259
-0.05(-7.37%)
Feb 18, 2022
0.6801
0
-0.01(-2.07%)
Feb 17, 2022
0.7300
0.7400
0.6900
0.6945
101,448
-0.03(-3.81%)
Feb 16, 2022
0.7070
0.7401
0.7052
0.7220
44,887
+0.02(+2.40%)
Feb 15, 2022
0.7200
0.7400
0.6900
0.7051
303,261
+0.01(+0.73%)
Feb 14, 2022
0.7100
0.7200
0.6900
0.7000
92,016
+0.00(+0.00%)
Feb 11, 2022
0.6780
0.7299
0.6605
0.7000
262,686
+0.02(+2.90%)
Feb 10, 2022
0.7100
0.7660
0.6800
0.6803
887,911
-0.16(-18.82%)
Feb 09, 2022
0.8100
0.8400
0.7780
0.8380
255,352
+0.02(+2.95%)
Feb 08, 2022
0.8100
0.8475
0.7800
0.8140
109,662
-0.00(-0.51%)
Feb 07, 2022
0.8600
0.8789
0.7998
0.8182
106,275
-0.04(-4.76%)
Feb 04, 2022
0.8100
0.9000
0.8100
0.8591
107,901
+0.06(+7.86%)
Feb 03, 2022
0.8243
0.7900
0.7965
56,557
-0.05(-6.27%)
Feb 02, 2022
0.9000
0.9000
0.8000
0.8498
98,961
-0.04(-4.52%)
Feb 01, 2022
0.8338
0.9000
0.7940
0.8900
142,425
+0.06(+6.86%)
Jan 31, 2022
0.7500
0.8329
181,535
+0.09(+12.83%)
Jan 28, 2022
0.7600
0.8000
0.7100
0.7382
279,128
-0.03(-4.13%)
Jan 27, 2022
0.8200
0.8306
0.7400
0.7700
337,647
-0.07(-8.33%)
Jan 26, 2022
0.8700
0.9000
0.8100
0.8400
99,772
-0.02(-2.33%)
Jan 25, 2022
0.7900
0.8825
0.7300
0.8600
201,558
+0.08(+10.14%)
Jan 24, 2022
0.8200
0.8200
0.7100
0.7808
237,454
-0.00(-0.55%)
Jan 21, 2022
0.8400
0.8400
0.7730
0.7851
268,118
-0.07(-8.67%)
Jan 20, 2022
0.8804
0.8999
0.8300
0.8596
291,560
-0.02(-2.08%)
Jan 19, 2022
0.8800
0.9100
0.8540
0.8779
167,708
-0.00(-0.15%)
Jan 18, 2022
0.8800
0.9300
0.8510
0.8792
193,462
-0.01(-1.09%)
Jan 14, 2022
0.8889
0
-0.03(-2.80%)
Jan 13, 2022
0.9567
0.9599
0.9080
0.9145
106,645
-0.04(-4.17%)
Jan 12, 2022
0.9436
0.9700
0.9400
0.9543
98,614
+0.04(+4.28%)
Jan 11, 2022
0.8800
0.9200
0.8850
0.9151
86,261
+0.04(+4.65%)
Jan 10, 2022
0.9300
0.9459
0.8500
0.8744
185,199
-0.07(-7.79%)
Jan 07, 2022
0.9200
0.9547
0.9170
0.9483
34,176
+0.01(+1.34%)
Jan 06, 2022
0.8912
0.9395
0.8850
0.9358
492,559
+0.02(+2.39%)
Jan 05, 2022
0.9700
0.9975
0.9100
0.9140
277,409
-0.04(-3.89%)
Jan 04, 2022
1.010
1.024
0.9293
0.9510
616,688
-0.06(-5.84%)
Jan 03, 2022
0.9700
1.040
0.9519
1.010
279,411
+0.03(+3.06%)
Dec 31, 2021
0.9942
1.010
0.9650
0.9800
494,116
-0.02(-2.00%)
Dec 30, 2021
0.9800
1.020
0.9624
1.000
566,034
+0.02(+2.04%)
Dec 29, 2021
0.9600
0.9980
0.9106
0.9800
545,864
+0.03(+3.05%)
Dec 28, 2021
1.060
1.060
0.9427
0.9510
363,481
-0.07(-6.76%)
Dec 27, 2021
1.080
1.080
1.015
1.020
308,033
-0.04(-3.77%)
Dec 23, 2021
1.020
1.080
1.000
1.060
586,992
+0.04(+3.92%)
Dec 22, 2021
0.9700
1.040
0.9528
1.020
389,058
+0.04(+4.25%)
Dec 21, 2021
0.9986
1.050
0.9700
0.9784
353,682
-0.01(-1.18%)
Dec 20, 2021
1.000
1.010
0.9600
0.9901
231,107
-0.02(-1.97%)
Dec 17, 2021
0.9900
1.030
0.9800
1.010
272,010
+0.00(+0.00%)
Dec 16, 2021
1.000
1.050
0.9690
1.010
233,089
+0.02(+2.37%)
Dec 15, 2021
0.9800
0.9945
0.9400
0.9866
379,269
+0.00(+0.17%)
Dec 14, 2021
1.030
1.069
0.9664
0.9849
303,176
-0.05(-4.38%)
Dec 13, 2021
1.080
1.080
1.020
1.030
221,006
-0.04(-3.74%)
Dec 10, 2021
1.120
1.130
1.040
1.070
240,693
-0.03(-2.73%)
Dec 09, 2021
1.180
1.180
1.100
1.100
166,107
-0.09(-7.56%)
Dec 08, 2021
1.160
1.200
1.120
1.190
134,357
+0.05(+4.39%)
Dec 07, 2021
1.180
1.200
1.100
1.140
327,525
+0.09(+8.57%)
Dec 06, 2021
1.040
1.080
1.020
1.050
250,603
+0.01(+0.96%)
Dec 03, 2021
1.110
1.170
1.010
1.040
484,579
-0.08(-7.14%)
Dec 02, 2021
1.120
1.120
1.070
1.120
252,091
+0.02(+1.82%)
Dec 01, 2021
1.250
1.250
1.095
1.100
320,392
-0.11(-9.09%)
Nov 30, 2021
1.170
1.210
1.160
1.210
217,844
+0.04(+3.42%)
Nov 29, 2021
1.250
1.270
1.170
1.170
270,769
-0.06(-4.88%)
Nov 26, 2021
1.200
1.250
1.190
1.230
175,602
-0.01(-0.81%)
Nov 24, 2021
1.150
1.260
1.150
1.240
348,625
+0.08(+6.90%)
Nov 23, 2021
1.200
1.250
1.160
1.160
437,878
-0.06(-4.92%)
Nov 22, 2021
1.230
1.260
1.170
1.220
375,714
-0.01(-0.81%)
Nov 19, 2021
1.280
1.300
1.219
1.230
388,481
-0.07(-5.38%)
Nov 18, 2021
1.290
1.320
1.268
1.300
492,017
-0.01(-0.76%)
Nov 17, 2021
1.340
1.340
1.290
1.310
369,081
-0.04(-2.96%)
Nov 16, 2021
1.360
1.360
1.310
1.350
234,188
-0.02(-1.46%)
Nov 15, 2021
1.360
1.380
1.350
1.370
103,077
+0.01(+0.74%)
Nov 12, 2021
1.330
1.375
1.320
1.360
183,497
+0.01(+0.74%)
Nov 11, 2021
1.350
1.380
1.320
1.350
341,422
+0.00(+0.00%)
Nov 10, 2021
1.410
1.350
171,793
-0.05(-3.57%)
Nov 09, 2021
1.450
1.470
1.390
1.400
148,364
-0.06(-4.11%)
Nov 08, 2021
1.420
1.510
1.410
1.460
314,404
+0.04(+2.82%)
Nov 05, 2021
1.450
1.460
1.330
1.420
629,937
-0.02(-1.39%)
Nov 04, 2021
1.450
1.500
1.400
1.440
635,859
-0.09(-5.88%)
Nov 03, 2021
1.580
1.580
1.520
1.530
474,256
-0.06(-3.77%)
Nov 02, 2021
1.570
1.600
1.550
1.590
225,975
+0.03(+1.92%)
Nov 01, 2021
1.610
1.610
1.550
1.560
370,686
-0.05(-3.11%)
Oct 29, 2021
1.500
1.690
1.500
1.610
1,269,935
+0.11(+7.33%)
Oct 28, 2021
1.520
1.520
1.470
1.500
235,208
+0.06(+4.17%)
Oct 27, 2021
1.470
1.515
1.440
1.440
177,196
-0.07(-4.64%)
Oct 26, 2021
1.500
1.520
1.510
383,309
+0.03(+2.03%)
Oct 25, 2021
1.500
1.530
1.465
1.480
371,514
+0.01(+0.68%)
Oct 22, 2021
1.470
1.600
1.380
1.470
954,956
+0.00(+0.00%)
Oct 21, 2021
1.490
1.500
1.420
1.470
232,744
-0.02(-1.34%)
Oct 20, 2021
1.500
1.500
1.460
1.490
195,368
-0.01(-0.67%)
Oct 19, 2021
1.500
1.530
1.480
1.500
167,276
+0.00(+0.00%)
Oct 18, 2021
1.530
1.555
1.460
1.500
155,536
-0.04(-2.60%)
Oct 15, 2021
1.550
1.555
1.520
1.540
144,980
-0.03(-1.91%)
Oct 14, 2021
1.510
1.570
1.510
1.570
131,692
+0.07(+4.67%)
Oct 13, 2021
1.550
1.580
1.480
1.500
186,864
-0.04(-2.60%)
Oct 12, 2021
1.510
1.570
1.490
1.540
88,700
+0.01(+0.65%)
Oct 11, 2021
1.450
1.540
1.450
1.530
91,195
+0.06(+4.08%)
Oct 08, 2021
1.530
1.560
1.470
1.470
188,854
-0.05(-3.29%)
Oct 07, 2021
1.530
1.610
1.510
1.520
96,345
+0.02(+1.33%)
Oct 06, 2021
1.470
1.520
1.460
1.500
171,187
-0.01(-0.66%)
Oct 05, 2021
1.520
1.580
1.440
1.510
382,828
+0.00(+0.00%)
Oct 04, 2021
1.640
1.650
1.510
1.510
264,543
-0.12(-7.36%)
Oct 01, 2021
1.620
1.660
1.580
1.630
151,038
+0.05(+3.16%)
Sep 30, 2021
1.590
1.614
1.550
1.580
111,583
+0.02(+1.28%)
Sep 29, 2021
1.620
1.650
1.560
1.560
249,771
-0.06(-3.70%)
Sep 28, 2021
1.670
1.680
1.620
1.620
83,569
-0.07(-4.14%)
Sep 27, 2021
1.690
1.780
1.690
1.690
141,595
-0.03(-1.74%)
Sep 24, 2021
1.690
1.740
1.670
1.720
106,411
+0.01(+0.58%)
Sep 23, 2021
1.650
1.720
1.633
1.710
300,502
+0.05(+3.01%)
Sep 22, 2021
1.610
1.710
1.610
1.660
255,375
+0.05(+3.11%)
Sep 21, 2021
1.610
1.640
1.560
1.610
181,976
+0.03(+1.90%)
Sep 20, 2021
1.600
1.645
1.560
1.580
203,671
-0.10(-5.95%)
Sep 17, 2021
1.660
1.690
1.610
1.680
206,721
+0.02(+1.20%)
Sep 16, 2021
1.710
1.710
1.640
1.660
167,336
-0.02(-1.19%)
Sep 15, 2021
1.750
1.750
1.665
1.680
117,742
+0.03(+1.82%)
Sep 14, 2021
1.760
1.790
1.650
1.650
283,368
-0.12(-6.78%)
Sep 13, 2021
1.790
1.810
1.725
1.770
176,607
+0.02(+1.14%)
Sep 10, 2021
1.810
1.820
1.750
1.750
83,778
-0.05(-2.78%)
Sep 09, 2021
1.740
1.840
1.720
1.800
211,662
+0.03(+1.69%)
Sep 08, 2021
1.830
1.860
1.710
1.770
292,845
-0.06(-3.28%)
Sep 07, 2021
1.910
1.910
1.805
1.830
259,710
-0.07(-3.68%)
Sep 03, 2021
1.940
1.944
1.865
1.900
213,017
-0.02(-1.04%)
Sep 02, 2021
1.890
1.985
1.881
1.920
222,632
+0.01(+0.52%)
Sep 01, 2021
1.930
1.950
1.870
1.910
207,133
+0.01(+0.53%)
Aug 31, 2021
1.920
1.980
1.900
1.900
277,695
-0.03(-1.55%)
Aug 30, 2021
2.020
2.020
1.910
1.930
400,405
-0.04(-2.03%)
Aug 27, 2021
1.955
2.040
1.905
1.970
729,847
+0.03(+1.55%)
Aug 26, 2021
1.850
2.050
1.850
1.940
1,771,691
+0.20(+11.49%)
Aug 25, 2021
1.720
1.800
1.701
1.740
225,690
+0.03(+1.75%)
Aug 24, 2021
1.630
1.730
1.630
1.710
202,911
+0.08(+4.91%)
Aug 23, 2021
1.620
1.680
1.610
1.630
394,824
+0.02(+1.24%)
Aug 20, 2021
1.610
1.660
1.600
1.610
206,178
-0.02(-1.23%)
Aug 19, 2021
1.700
1.730
1.580
1.630
605,890
-0.11(-6.32%)
Aug 18, 2021
1.640
1.820
1.571
1.740
697,235
+0.15(+9.43%)
Aug 17, 2021
1.670
1.670
1.590
1.590
625,398
-0.08(-4.79%)
Aug 16, 2021
1.750
1.750
1.660
1.670
363,257
-0.11(-6.18%)
Aug 13, 2021
1.840
1.840
1.775
1.780
318,349
-0.06(-3.26%)
Aug 12, 2021
1.940
1.940
1.820
1.840
227,202
-0.10(-5.15%)
Aug 11, 2021
1.890
1.970
1.825
1.940
415,442
+0.07(+3.74%)
Aug 10, 2021
1.990
1.990
1.825
1.870
259,259
-0.09(-4.59%)
Aug 09, 2021
1.860
2.000
1.816
1.960
467,893
+0.07(+3.70%)
Aug 06, 2021
1.790
1.980
1.740
1.890
656,260
+0.10(+5.59%)
Aug 05, 2021
1.750
1.850
1.740
1.790
522,979
+0.01(+0.56%)
Aug 04, 2021
1.850
1.910
1.770
1.780
369,571
-0.07(-3.78%)
Aug 03, 2021
1.870
1.900
1.780
1.850
228,293
-0.01(-0.54%)
Aug 02, 2021
1.840
1.930
1.830
1.860
258,745
+0.03(+1.64%)
Jul 30, 2021
1.940
1.960
1.830
1.830
292,146
-0.14(-7.11%)
Jul 29, 2021
1.880
2.020
1.860
1.970
374,568
+0.11(+5.91%)
Jul 28, 2021
1.820
1.880
1.820
1.860
232,776
+0.07(+3.91%)
Jul 27, 2021
1.870
1.870
1.750
1.790
370,753
-0.10(-5.29%)
Jul 26, 2021
1.870
1.910
1.820
1.890
252,230
+0.02(+1.07%)
Jul 23, 2021
1.930
1.930
1.840
1.870
245,151
-0.04(-2.09%)
Jul 22, 2021
1.970
1.970
1.862
1.910
299,735
-0.05(-2.55%)
Jul 21, 2021
1.850
2.010
1.850
1.960
250,778
+0.08(+4.26%)
Jul 20, 2021
1.890
1.930
1.845
1.880
449,465
-0.02(-1.05%)
Jul 19, 2021
1.850
1.930
1.800
1.900
529,426
+0.04(+2.15%)
Jul 16, 2021
1.960
1.970
1.825
1.860
446,034
-0.07(-3.63%)
Jul 15, 2021
1.920
1.990
1.850
1.930
453,451
+0.00(+0.00%)
Jul 14, 2021
2.050
2.070
1.920
1.930
495,664
-0.08(-3.98%)
Jul 13, 2021
2.080
2.120
2.000
2.010
347,696
-0.07(-3.37%)
Jul 12, 2021
2.130
2.135
2.035
2.080
299,505
-0.07(-3.26%)
Jul 09, 2021
2.160
2.180
2.040
2.150
501,954
+0.00(+0.00%)
Jul 08, 2021
2.000
2.160
1.940
2.150
823,466
+0.12(+5.91%)
Jul 07, 2021
2.230
2.230
2.020
2.030
746,355
-0.05(-2.40%)
Jul 06, 2021
2.300
2.340
2.030
2.080
1,075,855
-0.23(-9.96%)
Jul 02, 2021
2.380
2.400
2.300
2.310
342,615
-0.05(-2.12%)
Jul 01, 2021
2.370
2.430
2.310
2.360
504,681
+0.03(+1.29%)
Jun 30, 2021
2.350
2.400
2.265
2.330
684,025
-0.01(-0.43%)
Jun 29, 2021
2.350
2.545
2.330
2.340
1,096,110
+0.00(+0.00%)
Jun 28, 2021
2.340
2.400
2.310
2.340
397,920
-0.01(-0.43%)
Jun 25, 2021
2.450
2.468
2.320
2.350
599,837
-0.08(-3.29%)
Jun 24, 2021
2.380
2.440
2.320
2.430
447,388
+0.09(+3.85%)
Jun 23, 2021
2.280
2.440
2.280
2.340
435,896
+0.09(+4.00%)
Jun 22, 2021
2.350
2.400
2.220
2.250
1,096,090
-0.15(-6.25%)
Jun 21, 2021
2.330
2.450
2.220
2.400
677,050
+0.08(+3.45%)
Jun 18, 2021
2.400
2.410
2.320
2.320
870,553
-0.09(-3.73%)
Jun 17, 2021
2.490
2.545
2.400
2.410
419,283
-0.07(-2.82%)
Jun 16, 2021
2.420
2.490
2.365
2.480
739,611
+0.03(+1.22%)
Jun 15, 2021
2.520
2.580
2.390
2.450
784,686
-0.08(-3.16%)
Jun 14, 2021
2.700
2.740
2.505
2.530
727,922
-0.18(-6.64%)
Jun 11, 2021
2.660
2.740
2.540
2.710
1,192,804
+0.13(+5.04%)
Jun 10, 2021
2.500
2.800
2.419
2.580
2,169,535
+0.07(+2.79%)
Jun 09, 2021
2.640
2.660
2.500
2.510
612,464
-0.11(-4.20%)
Jun 08, 2021
2.700
2.715
2.565
2.620
602,017
-0.03(-1.13%)
Jun 07, 2021
2.600
2.800
2.600
2.650
1,264,492
+0.11(+4.33%)
Jun 04, 2021
2.580
2.600
2.460
2.540
439,045
+0.00(+0.00%)
Jun 03, 2021
2.480
2.580
2.415
2.540
546,478
+0.04(+1.60%)
Jun 02, 2021
2.390
2.640
2.350
2.500
1,389,946
+0.16(+6.84%)
Jun 01, 2021
2.390
2.490
2.280
2.340
1,134,649
-0.04(-1.68%)
May 28, 2021
2.440
2.510
2.350
2.380
634,507
-0.03(-1.24%)
May 27, 2021
2.390
2.519
2.330
2.410
666,273
+0.05(+2.12%)
May 26, 2021
2.310
2.420
2.270
2.360
553,775
+0.05(+2.16%)
May 25, 2021
2.320
2.420
2.285
2.310
430,169
-0.01(-0.43%)
May 24, 2021
2.380
2.480
2.320
2.320
587,174
-0.05(-2.11%)
May 21, 2021
2.350
2.429
2.320
2.370
382,725
+0.07(+3.04%)
May 20, 2021
2.370
2.410
2.300
2.300
497,275
-0.07(-2.95%)
May 19, 2021
2.320
2.380
2.220
2.370
481,627
+0.02(+0.85%)
May 18, 2021
2.460
2.470
2.340
2.350
1,108,997
-0.03(-1.26%)
May 17, 2021
2.300
2.390
2.280
2.380
1,054,795
+0.01(+0.42%)
May 14, 2021
2.270
2.490
2.250
2.370
1,397,485
+0.16(+7.24%)
May 13, 2021
2.300
2.300
2.110
2.210
2,029,033
-0.12(-5.15%)
May 12, 2021
2.520
2.550
2.330
2.330
1,857,888
-0.27(-10.38%)
May 11, 2021
2.350
2.619
2.280
2.600
2,862,623
+0.18(+7.44%)
May 10, 2021
2.560
2.590
2.300
2.420
1,820,694
-0.08(-3.20%)
May 07, 2021
2.500
2.570
2.410
2.500
928,838
+0.02(+0.81%)
May 06, 2021
2.460
2.480
2.270
2.480
1,589,116
+0.03(+1.22%)
May 05, 2021
2.640
2.640
2.430
2.450
1,158,617
-0.10(-3.92%)
May 04, 2021
2.620
2.650
2.410
2.550
1,758,286
-0.13(-4.85%)
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.