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
U S Energy Corp
(NQ:
USEG
)
1.040
-0.030 (-2.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2024
1.170
1.210
1.130
1.190
52,232
+0.02(+1.71%)
Apr 29, 2024
1.160
1.210
1.140
1.170
37,448
+0.00(+0.00%)
Apr 26, 2024
1.210
1.210
1.080
1.170
89,857
-0.01(-0.82%)
Apr 25, 2024
1.190
1.210
1.150
1.180
29,515
-0.03(-2.50%)
Apr 24, 2024
1.250
1.250
1.190
1.210
50,849
-0.01(-0.82%)
Apr 23, 2024
1.240
1.260
1.210
1.220
70,295
-0.03(-2.40%)
Apr 22, 2024
1.280
1.290
1.240
1.250
70,566
-0.04(-3.10%)
Apr 19, 2024
1.310
1.370
1.280
1.290
221,268
+0.04(+3.20%)
Apr 18, 2024
1.290
1.300
1.240
1.250
105,303
-0.02(-1.57%)
Apr 17, 2024
1.260
1.340
1.210
1.270
192,964
-0.01(-0.78%)
Apr 16, 2024
1.430
1.670
1.250
1.280
925,007
-0.10(-7.25%)
Apr 15, 2024
1.350
1.400
1.220
1.380
497,821
+0.09(+6.98%)
Apr 12, 2024
1.240
1.490
1.240
1.290
1,035,255
+0.06(+4.88%)
Apr 11, 2024
1.260
1.260
1.220
1.230
28,156
-0.01(-0.81%)
Apr 10, 2024
1.180
1.280
1.161
1.240
86,784
-0.02(-1.59%)
Apr 09, 2024
1.330
1.360
1.240
1.260
60,134
-0.08(-5.97%)
Apr 08, 2024
1.320
1.380
1.310
1.340
78,676
+0.05(+3.47%)
Apr 05, 2024
1.250
1.340
1.210
1.295
118,815
+0.05(+4.44%)
Apr 04, 2024
1.230
1.267
1.200
1.240
111,557
+0.00(+0.00%)
Apr 03, 2024
1.240
1.270
1.180
1.240
105,923
+0.00(+0.00%)
Apr 02, 2024
1.170
1.270
1.142
1.240
231,390
+0.09(+7.83%)
Apr 01, 2024
1.100
1.150
1.080
1.150
82,266
+0.07(+6.48%)
Mar 28, 2024
1.050
1.109
1.040
1.080
43,057
+0.02(+1.89%)
Mar 27, 2024
1.060
1.083
1.020
1.060
83,331
-0.08(-7.02%)
Mar 26, 2024
1.150
1.190
1.090
1.140
157,900
+0.02(+1.79%)
Mar 25, 2024
1.040
1.130
1.040
1.120
111,016
+0.08(+7.69%)
Mar 22, 2024
1.030
1.040
1.030
1.040
30,002
+0.01(+0.97%)
Mar 21, 2024
1.020
1.040
1.020
1.030
70,889
+0.01(+0.98%)
Mar 20, 2024
1.030
1.030
1.010
1.020
21,290
+0.01(+0.99%)
Mar 19, 2024
1.010
1.020
1.010
1.010
20,570
+0.01(+1.00%)
Mar 18, 2024
1.020
1.020
1.000
1.000
31,308
-0.01(-0.99%)
Mar 15, 2024
1.010
1.020
1.010
1.010
15,571
+0.00(+0.00%)
Mar 14, 2024
1.000
1.020
1.000
1.010
43,077
+0.01(+1.00%)
Mar 13, 2024
1.010
1.020
1.000
1.000
22,585
+0.00(+0.00%)
Mar 12, 2024
1.020
1.020
1.000
1.000
27,985
-0.02(-1.96%)
Mar 11, 2024
1.010
1.020
1.010
1.020
10,395
+0.02(+2.00%)
Mar 08, 2024
1.010
1.020
1.000
1.000
15,807
-0.01(-0.99%)
Mar 07, 2024
1.020
1.020
1.005
1.010
15,713
+0.00(+0.00%)
Mar 06, 2024
1.040
1.040
1.010
1.010
23,697
-0.02(-1.94%)
Mar 05, 2024
1.030
1.040
1.010
1.030
21,914
+0.00(+0.48%)
Mar 04, 2024
1.030
1.030
1.010
1.025
9,695
-0.00(-0.48%)
Mar 01, 2024
1.030
1.049
1.020
1.030
19,628
+0.01(+0.98%)
Feb 29, 2024
1.040
1.040
1.020
1.020
20,123
-0.01(-0.97%)
Feb 28, 2024
1.020
1.050
1.010
1.030
26,700
+0.01(+0.98%)
Feb 27, 2024
1.020
1.030
1.010
1.020
12,790
+0.00(+0.00%)
Feb 26, 2024
1.000
1.030
1.000
1.020
17,632
+0.02(+1.49%)
Feb 23, 2024
1.000
1.020
1.000
1.005
17,844
+0.00(+0.50%)
Feb 22, 2024
1.000
1.025
1.000
1.000
29,447
+0.00(+0.00%)
Feb 21, 2024
1.010
1.020
1.000
1.000
7,882
-0.01(-0.99%)
Feb 20, 2024
1.010
1.015
1.000
1.010
21,568
+0.00(+0.00%)
Feb 16, 2024
1.010
1.028
1.005
1.010
13,601
+0.00(+0.00%)
Feb 15, 2024
1.020
1.030
1.010
1.010
28,494
-0.01(-0.98%)
Feb 14, 2024
1.010
1.029
1.010
1.020
12,841
+0.00(+0.44%)
Feb 13, 2024
1.000
1.020
1.000
1.016
17,289
+0.01(+0.54%)
Feb 12, 2024
1.000
1.030
1.000
1.010
30,236
+0.00(+0.00%)
Feb 09, 2024
1.010
1.030
1.010
1.010
15,390
+0.00(+0.00%)
Feb 08, 2024
1.010
1.040
1.010
1.010
13,266
+0.00(+0.00%)
Feb 07, 2024
1.030
1.040
1.010
1.010
23,935
-0.01(-0.98%)
Feb 06, 2024
1.020
1.040
1.010
1.020
28,534
-0.01(-0.97%)
Feb 05, 2024
1.030
1.050
1.020
1.030
34,737
-0.01(-0.96%)
Feb 02, 2024
1.040
1.050
1.030
1.040
18,551
-0.01(-0.95%)
Feb 01, 2024
1.070
1.070
1.030
1.050
19,455
+0.01(+0.96%)
Jan 31, 2024
1.070
1.070
1.040
1.040
15,896
+0.00(+0.00%)
Jan 30, 2024
1.080
1.100
1.020
1.040
42,241
-0.00(-0.10%)
Jan 29, 2024
1.070
1.080
1.020
1.041
93,463
-0.05(-4.50%)
Jan 26, 2024
1.090
1.100
1.070
1.090
27,718
+0.00(+0.00%)
Jan 25, 2024
1.090
1.090
1.060
1.090
25,668
+0.02(+1.87%)
Jan 24, 2024
1.060
1.070
1.040
1.070
23,962
+0.01(+0.94%)
Jan 23, 2024
1.040
1.060
1.040
1.060
28,617
+0.01(+0.95%)
Jan 22, 2024
1.060
1.070
1.042
1.050
27,005
+0.02(+1.94%)
Jan 19, 2024
1.050
1.089
1.030
1.030
43,499
-0.03(-2.83%)
Jan 18, 2024
1.050
1.075
1.050
1.060
24,193
-0.01(-0.93%)
Jan 17, 2024
1.050
1.090
1.050
1.070
38,066
-0.02(-1.83%)
Jan 16, 2024
1.130
1.120
1.080
1.090
16,850
-0.02(-1.80%)
Jan 12, 2024
1.100
1.130
1.080
1.110
43,039
+0.03(+2.78%)
Jan 11, 2024
1.050
1.080
1.050
1.080
31,543
+0.02(+1.89%)
Jan 10, 2024
1.060
1.070
1.040
1.060
62,338
+0.02(+1.92%)
Jan 09, 2024
1.070
1.070
1.020
1.040
38,243
-0.02(-1.89%)
Jan 08, 2024
1.070
1.070
1.021
1.060
65,610
+0.00(+0.00%)
Jan 05, 2024
1.070
1.080
1.050
1.060
57,160
+0.00(+0.00%)
Jan 04, 2024
1.080
1.080
1.050
1.060
35,098
-0.02(-1.85%)
Jan 03, 2024
1.100
1.120
1.070
1.080
76,886
-0.01(-0.92%)
Jan 02, 2024
1.040
1.110
1.030
1.090
100,012
+0.09(+8.99%)
Dec 29, 2023
1.000
1.077
1.000
1.000
137,832
+0.00(+0.05%)
Dec 28, 2023
1.050
1.087
0.9996
0.9996
142,103
-0.08(-7.45%)
Dec 27, 2023
1.140
1.144
1.070
1.080
98,117
-0.03(-2.69%)
Dec 26, 2023
1.090
1.120
1.090
1.110
95,148
+0.02(+1.83%)
Dec 22, 2023
1.100
1.100
1.075
1.090
75,717
-0.00(-0.46%)
Dec 21, 2023
1.080
1.100
1.040
1.095
60,772
+0.01(+1.39%)
Dec 20, 2023
1.090
1.090
1.043
1.080
95,077
+0.02(+1.89%)
Dec 19, 2023
1.040
1.070
1.021
1.060
52,496
+0.01(+0.95%)
Dec 18, 2023
1.000
1.060
0.9700
1.050
103,279
+0.08(+8.65%)
Dec 15, 2023
0.9800
0.9800
0.9530
0.9664
66,009
-0.01(-1.38%)
Dec 14, 2023
0.9896
0.9896
0.9502
0.9799
92,088
+0.02(+2.61%)
Dec 13, 2023
0.9300
0.9700
0.9200
0.9550
102,733
+0.03(+3.79%)
Dec 12, 2023
1.050
1.050
0.8300
0.9201
351,294
-0.12(-11.53%)
Dec 11, 2023
1.100
1.100
1.040
1.040
117,560
-0.05(-4.59%)
Dec 08, 2023
1.070
1.100
1.070
1.090
96,746
+0.00(+0.00%)
Dec 07, 2023
1.110
1.120
1.010
1.090
105,705
-0.02(-1.80%)
Dec 06, 2023
1.130
1.130
1.100
1.110
46,390
-0.01(-0.89%)
Dec 05, 2023
1.160
1.160
1.110
1.120
49,139
-0.01(-0.88%)
Dec 04, 2023
1.100
1.154
1.100
1.130
71,277
-0.02(-1.31%)
Dec 01, 2023
1.170
1.170
1.130
1.145
50,016
-0.02(-2.14%)
Nov 30, 2023
1.190
1.190
1.115
1.170
47,180
+0.00(+0.00%)
Nov 29, 2023
1.180
1.180
1.130
1.170
32,765
+0.03(+2.63%)
Nov 28, 2023
1.186
1.186
1.130
1.140
37,356
+0.00(+0.00%)
Nov 27, 2023
1.150
1.200
1.120
1.140
44,302
-0.02(-1.72%)
Nov 24, 2023
1.190
1.190
1.150
1.160
19,833
-0.04(-3.33%)
Nov 22, 2023
1.200
1.210
1.180
1.200
16,254
+0.01(+0.84%)
Nov 21, 2023
1.200
1.210
1.190
1.190
15,101
-0.01(-0.83%)
Nov 20, 2023
1.200
1.230
1.182
1.200
16,614
+0.02(+1.69%)
Nov 17, 2023
1.160
1.190
1.160
1.180
15,915
+0.02(+1.72%)
Nov 16, 2023
1.200
1.220
1.150
1.160
44,925
-0.03(-2.52%)
Nov 15, 2023
1.190
1.220
1.180
1.190
26,550
+0.00(+0.00%)
Nov 14, 2023
1.130
1.210
1.130
1.190
32,428
+0.05(+4.39%)
Nov 13, 2023
1.220
1.220
1.140
1.140
25,224
-0.04(-3.61%)
Nov 10, 2023
1.250
1.250
1.120
1.183
87,341
+0.00(+0.23%)
Nov 09, 2023
1.250
1.260
1.120
1.180
72,527
-0.07(-5.60%)
Nov 08, 2023
1.260
1.280
1.250
1.250
53,199
+0.00(+0.00%)
Nov 07, 2023
1.310
1.370
1.250
1.250
115,733
-0.06(-4.58%)
Nov 06, 2023
1.390
1.400
1.300
1.310
79,185
-0.09(-6.43%)
Nov 03, 2023
1.400
1.440
1.376
1.400
81,897
+0.00(+0.00%)
Nov 02, 2023
1.430
1.450
1.370
1.400
186,639
-0.04(-2.78%)
Nov 01, 2023
1.430
1.470
1.400
1.440
47,800
-0.01(-0.69%)
Oct 31, 2023
1.400
1.450
1.400
1.450
87,675
+0.02(+1.40%)
Oct 30, 2023
1.540
1.549
1.420
1.430
130,053
-0.11(-7.12%)
Oct 27, 2023
1.440
1.550
1.380
1.540
263,351
+0.13(+9.19%)
Oct 26, 2023
1.350
1.440
1.320
1.410
86,247
+0.03(+2.17%)
Oct 25, 2023
1.340
1.400
1.290
1.380
136,113
+0.05(+3.76%)
Oct 24, 2023
1.340
1.380
1.330
1.330
27,923
-0.02(-1.48%)
Oct 23, 2023
1.400
1.400
1.320
1.350
39,707
-0.03(-2.17%)
Oct 20, 2023
1.440
1.440
1.350
1.380
56,259
-0.04(-2.82%)
Oct 19, 2023
1.420
1.460
1.380
1.420
110,735
+0.00(+0.21%)
Oct 18, 2023
1.380
1.530
1.380
1.417
178,466
+0.04(+2.68%)
Oct 17, 2023
1.410
1.430
1.380
1.380
45,885
-0.02(-1.43%)
Oct 16, 2023
1.380
1.440
1.377
1.400
93,700
+0.01(+0.72%)
Oct 13, 2023
1.380
1.440
1.350
1.390
104,799
+0.07(+5.18%)
Oct 12, 2023
1.390
1.390
1.310
1.322
22,966
-0.04(-2.82%)
Oct 11, 2023
1.300
1.390
1.300
1.360
58,081
+0.05(+3.82%)
Oct 10, 2023
1.330
1.370
1.310
1.310
42,593
-0.06(-4.38%)
Oct 09, 2023
1.360
1.420
1.290
1.370
157,284
+0.14(+11.38%)
Oct 06, 2023
1.280
1.280
1.230
1.230
11,409
-0.03(-2.38%)
Oct 05, 2023
1.260
1.281
1.250
1.260
21,364
-0.01(-0.79%)
Oct 04, 2023
1.280
1.280
1.250
1.270
18,324
-0.01(-0.78%)
Oct 03, 2023
1.320
1.350
1.230
1.280
73,182
-0.05(-3.76%)
Oct 02, 2023
1.340
1.380
1.310
1.330
21,102
-0.02(-1.48%)
Sep 29, 2023
1.320
1.355
1.320
1.350
6,229
+0.02(+1.50%)
Sep 28, 2023
1.370
1.400
1.330
1.330
25,545
-0.06(-4.32%)
Sep 27, 2023
1.320
1.440
1.320
1.390
80,311
+0.07(+5.30%)
Sep 26, 2023
1.340
1.370
1.320
1.320
28,404
-0.01(-0.75%)
Sep 25, 2023
1.360
1.340
1.320
1.330
17,524
+0.01(+0.76%)
Sep 22, 2023
1.410
1.410
1.320
1.320
12,138
-0.02(-1.49%)
Sep 21, 2023
1.340
1.350
1.330
1.340
11,261
-0.01(-0.74%)
Sep 20, 2023
1.380
1.380
1.350
1.350
18,910
-0.02(-1.46%)
Sep 19, 2023
1.390
1.410
1.357
1.370
14,080
-0.02(-1.44%)
Sep 18, 2023
1.410
1.419
1.370
1.390
34,166
-0.04(-2.80%)
Sep 15, 2023
1.420
1.430
1.400
1.430
29,684
+0.03(+2.14%)
Sep 14, 2023
1.410
1.420
1.400
1.400
22,651
+0.01(+0.72%)
Sep 13, 2023
1.400
1.420
1.390
1.390
15,093
+0.00(+0.00%)
Sep 12, 2023
1.390
1.425
1.390
1.390
39,768
+0.00(+0.00%)
Sep 11, 2023
1.400
1.430
1.380
1.390
20,387
-0.01(-0.79%)
Sep 08, 2023
1.420
1.430
1.400
1.401
26,805
-0.01(-0.64%)
Sep 07, 2023
1.390
1.420
1.380
1.410
21,118
+0.03(+2.17%)
Sep 06, 2023
1.440
1.440
1.370
1.380
24,328
-0.04(-2.82%)
Sep 05, 2023
1.420
1.450
1.390
1.420
82,697
+0.02(+1.43%)
Sep 01, 2023
1.350
1.420
1.330
1.400
102,632
+0.07(+5.26%)
Aug 31, 2023
1.350
1.359
1.330
1.330
19,912
+0.01(+0.76%)
Aug 30, 2023
1.330
1.350
1.320
1.320
34,268
-0.02(-1.49%)
Aug 29, 2023
1.320
1.360
1.310
1.340
41,352
+0.02(+1.52%)
Aug 28, 2023
1.360
1.360
1.310
1.320
46,410
-0.03(-2.22%)
Aug 25, 2023
1.360
1.360
1.340
1.350
14,503
+0.00(+0.00%)
Aug 24, 2023
1.400
1.400
1.350
1.350
29,925
-0.03(-2.17%)
Aug 23, 2023
1.410
1.410
1.380
1.380
15,750
-0.03(-2.13%)
Aug 22, 2023
1.420
1.430
1.390
1.410
17,258
-0.03(-2.08%)
Aug 21, 2023
1.450
1.450
1.420
1.440
23,429
+0.02(+1.41%)
Aug 18, 2023
1.460
1.460
1.420
1.420
28,087
-0.05(-3.40%)
Aug 17, 2023
1.430
1.500
1.420
1.470
20,200
+0.05(+3.52%)
Aug 16, 2023
1.440
1.470
1.400
1.420
31,668
+0.00(+0.00%)
Aug 15, 2023
1.500
1.520
1.400
1.420
101,682
-0.02(-1.39%)
Aug 14, 2023
1.690
1.690
1.400
1.440
203,822
-0.19(-11.66%)
Aug 11, 2023
1.650
1.680
1.613
1.630
28,597
-0.02(-1.21%)
Aug 10, 2023
1.630
1.760
1.602
1.650
59,995
+0.02(+1.23%)
Aug 09, 2023
1.650
1.680
1.621
1.630
101,900
-0.02(-1.21%)
Aug 08, 2023
1.640
1.660
1.590
1.650
29,571
+0.03(+1.85%)
Aug 07, 2023
1.630
1.650
1.600
1.620
46,486
+0.02(+1.24%)
Aug 04, 2023
1.590
1.620
1.580
1.600
29,434
+0.01(+0.64%)
Aug 03, 2023
1.560
1.620
1.550
1.590
47,628
+0.04(+2.58%)
Aug 02, 2023
1.550
1.600
1.550
1.550
40,262
-0.02(-1.27%)
Aug 01, 2023
1.630
1.630
1.550
1.570
40,363
-0.03(-1.88%)
Jul 31, 2023
1.520
1.650
1.500
1.600
318,433
+0.08(+5.26%)
Jul 28, 2023
1.470
1.550
1.460
1.520
54,880
+0.03(+2.01%)
Jul 27, 2023
1.500
1.530
1.460
1.490
28,933
+0.00(+0.00%)
Jul 26, 2023
1.500
1.548
1.470
1.490
38,006
-0.01(-0.67%)
Jul 25, 2023
1.640
1.640
1.500
1.500
115,894
-0.14(-8.54%)
Jul 24, 2023
1.430
1.640
1.430
1.640
162,144
+0.22(+15.49%)
Jul 21, 2023
1.450
1.460
1.420
1.420
22,631
-0.02(-1.39%)
Jul 20, 2023
1.440
1.470
1.410
1.440
29,286
+0.00(+0.00%)
Jul 19, 2023
1.430
1.470
1.430
1.440
58,162
+0.00(+0.00%)
Jul 18, 2023
1.420
1.450
1.410
1.440
26,731
+0.03(+2.13%)
Jul 17, 2023
1.430
1.440
1.410
1.410
34,423
-0.01(-0.70%)
Jul 14, 2023
1.450
1.460
1.420
1.420
23,057
-0.04(-2.74%)
Jul 13, 2023
1.420
1.460
1.420
1.460
46,382
+0.04(+2.82%)
Jul 12, 2023
1.440
1.470
1.420
1.420
46,380
-0.01(-0.70%)
Jul 11, 2023
1.400
1.450
1.400
1.430
51,057
+0.01(+0.70%)
Jul 10, 2023
1.430
1.430
1.390
1.420
26,730
+0.00(+0.00%)
Jul 07, 2023
1.400
1.430
1.400
1.420
24,853
+0.02(+1.43%)
Jul 06, 2023
1.420
1.420
1.370
1.400
25,086
-0.01(-0.71%)
Jul 05, 2023
1.440
1.450
1.400
1.410
40,542
-0.03(-2.08%)
Jul 03, 2023
1.440
1.440
1.400
1.440
19,101
+0.02(+1.41%)
Jun 30, 2023
1.410
1.448
1.400
1.420
38,462
+0.00(+0.00%)
Jun 29, 2023
1.400
1.420
1.370
1.420
31,434
+0.05(+3.65%)
Jun 28, 2023
1.410
1.430
1.360
1.370
35,645
-0.03(-2.14%)
Jun 27, 2023
1.430
1.430
1.370
1.400
11,281
-0.02(-1.41%)
Jun 26, 2023
1.360
1.420
1.350
1.420
25,857
+0.04(+2.90%)
Jun 23, 2023
1.380
1.410
1.350
1.380
39,480
+0.02(+1.47%)
Jun 22, 2023
1.440
1.459
1.350
1.360
45,132
-0.07(-4.90%)
Jun 21, 2023
1.440
1.510
1.430
1.430
77,341
-0.05(-3.38%)
Jun 20, 2023
1.500
1.520
1.440
1.480
78,671
-0.02(-1.33%)
Jun 16, 2023
1.480
1.520
1.450
1.500
48,896
+0.02(+1.35%)
Jun 15, 2023
1.460
1.490
1.415
1.480
98,247
+0.01(+0.68%)
Jun 14, 2023
1.500
1.515
1.450
1.470
58,837
-0.01(-0.68%)
Jun 13, 2023
1.520
1.534
1.470
1.480
79,303
-0.02(-1.33%)
Jun 12, 2023
1.530
1.530
1.440
1.500
45,574
+0.00(+0.00%)
Jun 09, 2023
1.500
1.570
1.480
1.500
78,446
-0.02(-1.32%)
Jun 08, 2023
1.570
1.580
1.500
1.520
43,236
-0.06(-3.80%)
Jun 07, 2023
1.540
1.600
1.520
1.580
89,436
+0.07(+4.64%)
Jun 06, 2023
1.480
1.560
1.450
1.510
69,180
+0.04(+2.72%)
Jun 05, 2023
1.550
1.550
1.460
1.470
103,944
-0.01(-0.68%)
Jun 02, 2023
1.430
1.530
1.430
1.480
103,929
+0.02(+1.37%)
Jun 01, 2023
1.450
1.480
1.420
1.460
46,744
+0.04(+2.82%)
May 31, 2023
1.410
1.440
1.410
1.420
39,921
+0.01(+0.71%)
May 30, 2023
1.450
1.460
1.385
1.410
53,309
-0.02(-1.40%)
May 26, 2023
1.411
1.480
1.411
1.430
67,129
+0.01(+0.70%)
May 25, 2023
1.480
1.480
1.410
1.420
45,422
-0.05(-3.40%)
May 24, 2023
1.480
1.480
1.430
1.470
29,185
+0.01(+0.68%)
May 23, 2023
1.470
1.489
1.420
1.460
75,518
+0.01(+1.04%)
May 22, 2023
1.390
1.465
1.380
1.445
60,727
+0.05(+3.21%)
May 19, 2023
1.390
1.400
1.370
1.400
78,253
+0.05(+3.70%)
May 18, 2023
1.300
1.390
1.300
1.350
93,003
+0.04(+3.25%)
May 17, 2023
1.298
1.327
1.298
1.308
38,679
+0.01(+0.76%)
May 16, 2023
1.298
1.308
1.288
1.298
34,859
+0.02(+1.54%)
May 15, 2023
1.298
1.308
1.278
1.278
25,750
+0.00(+0.00%)
May 12, 2023
1.288
1.322
1.278
1.278
66,788
+0.00(+0.00%)
May 11, 2023
1.288
1.327
1.278
1.278
75,860
-0.02(-1.52%)
May 10, 2023
1.337
1.337
1.278
1.298
36,074
-0.03(-2.22%)
May 09, 2023
1.357
1.357
1.298
1.327
31,139
-0.01(-0.74%)
May 08, 2023
1.298
1.347
1.298
1.337
48,474
+0.03(+2.64%)
May 05, 2023
1.317
1.337
1.288
1.303
50,810
+0.00(+0.38%)
May 04, 2023
1.347
1.347
1.278
1.298
54,286
-0.05(-3.65%)
May 03, 2023
1.298
1.357
1.258
1.347
161,181
+0.07(+5.38%)
May 02, 2023
1.386
1.386
1.278
1.278
127,155
-0.12(-8.45%)
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.