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
Microsectors Fang & Innovation -3X ETN
(NY:
BERZ
)
26.15
-0.09 (-0.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
29.16
30.73
28.77
30.73
59,348
+2.03(+7.07%)
Apr 29, 2024
28.47
29.37
28.40
28.70
65,758
-0.85(-2.88%)
Apr 26, 2024
30.12
30.64
29.14
29.55
123,241
-1.25(-4.06%)
Apr 25, 2024
33.03
33.28
30.56
30.80
250,748
+0.24(+0.79%)
Apr 24, 2024
29.57
31.24
29.39
30.56
69,812
-0.31(-1.00%)
Apr 23, 2024
32.23
32.47
30.76
30.87
46,194
-2.11(-6.40%)
Apr 22, 2024
33.11
34.45
32.40
32.98
75,543
-0.96(-2.83%)
Apr 19, 2024
31.42
34.26
31.42
33.94
200,329
+3.17(+10.30%)
Apr 18, 2024
29.88
30.77
29.41
30.77
144,494
+0.95(+3.19%)
Apr 17, 2024
28.01
30.02
28.01
29.82
133,793
+1.37(+4.82%)
Apr 16, 2024
29.02
29.14
27.97
28.45
48,158
-0.34(-1.17%)
Apr 15, 2024
26.55
28.88
26.55
28.79
143,626
+1.91(+7.09%)
Apr 12, 2024
26.23
27.11
26.09
26.88
128,125
+1.56(+6.16%)
Apr 11, 2024
26.60
27.02
25.20
25.32
70,328
-1.54(-5.73%)
Apr 10, 2024
27.38
27.43
26.81
26.86
116,736
+0.48(+1.82%)
Apr 09, 2024
26.22
27.33
26.11
26.38
64,940
-0.39(-1.44%)
Apr 08, 2024
26.25
26.93
26.17
26.77
40,149
+0.11(+0.40%)
Apr 05, 2024
27.26
27.59
26.15
26.66
175,341
-0.86(-3.12%)
Apr 04, 2024
25.12
27.52
24.93
27.52
126,888
+1.72(+6.67%)
Apr 03, 2024
26.82
26.83
25.62
25.80
32,057
-0.35(-1.34%)
Apr 02, 2024
26.72
27.00
26.14
26.15
31,101
+0.74(+2.91%)
Apr 01, 2024
25.94
25.96
24.80
25.41
51,353
-0.75(-2.87%)
Mar 28, 2024
25.92
26.25
25.79
26.16
51,665
+0.32(+1.24%)
Mar 27, 2024
25.11
26.47
25.11
25.84
67,461
+0.07(+0.27%)
Mar 26, 2024
25.19
25.78
24.99
25.77
24,432
+0.05(+0.19%)
Mar 25, 2024
26.72
26.73
25.31
25.72
64,551
+23.13(+893.10%)
Mar 22, 2024
2.620
2.640
2.570
2.590
319,842
-0.02(-0.77%)
Mar 21, 2024
2.520
2.620
2.502
2.610
894,252
-0.08(-2.97%)
Mar 20, 2024
2.760
2.830
2.680
2.690
540,154
-0.11(-3.93%)
Mar 19, 2024
2.870
2.940
2.790
2.800
455,106
+0.02(+0.72%)
Mar 18, 2024
2.780
2.819
2.725
2.780
527,667
-0.15(-5.12%)
Mar 15, 2024
2.910
2.950
2.851
2.930
753,777
+0.14(+5.02%)
Mar 14, 2024
2.710
2.840
2.690
2.790
583,398
+0.06(+2.20%)
Mar 13, 2024
2.660
2.745
2.660
2.730
474,684
+0.11(+4.20%)
Mar 12, 2024
2.710
2.810
2.610
2.620
580,775
-0.16(-5.76%)
Mar 11, 2024
2.770
2.820
2.720
2.780
614,986
+0.07(+2.58%)
Mar 08, 2024
2.530
2.730
2.450
2.710
1,232,460
+0.13(+5.04%)
Mar 07, 2024
2.660
2.710
2.550
2.580
581,407
-0.17(-6.18%)
Mar 06, 2024
2.670
2.810
2.670
2.750
735,707
-0.04(-1.43%)
Mar 05, 2024
2.680
2.850
2.680
2.790
1,123,144
+0.19(+7.31%)
Mar 04, 2024
2.570
2.600
2.530
2.600
677,658
+0.04(+1.56%)
Mar 01, 2024
2.710
2.710
2.545
2.560
651,744
-0.19(-6.91%)
Feb 29, 2024
2.820
2.870
2.730
2.750
571,591
-0.13(-4.51%)
Feb 28, 2024
2.890
2.920
2.855
2.880
606,196
+0.04(+1.41%)
Feb 27, 2024
2.800
2.900
2.800
2.840
387,499
-0.04(-1.39%)
Feb 26, 2024
2.890
2.909
2.791
2.880
952,993
-0.08(-2.70%)
Feb 23, 2024
2.880
2.998
2.850
2.960
586,224
+0.02(+0.68%)
Feb 22, 2024
3.010
3.068
2.910
2.940
1,440,641
-0.39(-11.71%)
Feb 21, 2024
3.330
3.430
3.305
3.330
933,894
+0.21(+6.73%)
Feb 20, 2024
3.080
3.230
3.039
3.120
1,250,947
+0.09(+2.97%)
Feb 16, 2024
2.890
3.030
2.880
3.030
644,586
+0.15(+5.21%)
Feb 15, 2024
2.890
2.965
2.870
2.880
411,844
-0.02(-0.69%)
Feb 14, 2024
2.970
3.019
2.895
2.900
520,316
-0.17(-5.54%)
Feb 13, 2024
3.130
3.160
2.970
3.070
922,388
+0.16(+5.50%)
Feb 12, 2024
2.840
2.928
2.795
2.910
548,373
+0.07(+2.46%)
Feb 09, 2024
2.930
2.950
2.835
2.840
402,022
-0.14(-4.70%)
Feb 08, 2024
2.980
2.990
2.925
2.980
252,574
+0.00(+0.00%)
Feb 07, 2024
3.080
3.100
2.970
2.980
521,679
-0.18(-5.70%)
Feb 06, 2024
3.060
3.220
3.030
3.160
611,774
+0.11(+3.61%)
Feb 05, 2024
3.030
3.170
3.010
3.050
934,519
+0.01(+0.33%)
Feb 02, 2024
3.200
3.240
3.018
3.040
949,109
-0.30(-8.98%)
Feb 01, 2024
3.390
3.430
3.319
3.340
675,637
-0.12(-3.47%)
Jan 31, 2024
3.410
3.470
3.301
3.460
1,110,913
+0.22(+6.79%)
Jan 30, 2024
3.150
3.265
3.140
3.240
344,450
+0.09(+2.86%)
Jan 29, 2024
3.250
3.269
3.140
3.150
304,898
-0.12(-3.67%)
Jan 26, 2024
3.280
3.310
3.210
3.270
599,727
+0.09(+2.83%)
Jan 25, 2024
3.130
3.260
3.090
3.180
690,550
-0.01(-0.31%)
Jan 24, 2024
3.200
3.220
3.050
3.190
939,101
-0.17(-5.06%)
Jan 23, 2024
3.350
3.430
3.290
3.360
562,358
+0.00(+0.00%)
Jan 22, 2024
3.280
3.400
3.250
3.360
535,361
+0.00(+0.00%)
Jan 19, 2024
3.550
3.600
3.360
3.360
649,544
-0.27(-7.44%)
Jan 18, 2024
3.650
3.760
3.590
3.630
724,578
-0.16(-4.22%)
Jan 17, 2024
3.830
3.980
3.790
3.790
785,340
+0.05(+1.34%)
Jan 16, 2024
3.820
3.850
3.680
3.740
864,543
-0.08(-2.09%)
Jan 12, 2024
3.780
3.850
3.735
3.820
656,051
+0.02(+0.53%)
Jan 11, 2024
3.780
3.970
3.720
3.800
943,959
-0.07(-1.81%)
Jan 10, 2024
3.940
3.990
3.840
3.870
378,532
-0.11(-2.76%)
Jan 09, 2024
4.120
4.130
3.925
3.980
440,112
-0.05(-1.24%)
Jan 08, 2024
4.340
4.350
4.030
4.030
456,526
-0.39(-8.82%)
Jan 05, 2024
4.450
4.470
4.310
4.420
524,687
-0.02(-0.45%)
Jan 04, 2024
4.440
4.465
4.315
4.440
837,947
+0.05(+1.14%)
Jan 03, 2024
4.400
4.420
4.305
4.390
805,892
+0.13(+3.05%)
Jan 02, 2024
4.050
4.330
4.050
4.260
873,699
+0.33(+8.40%)
Dec 29, 2023
3.840
3.990
3.835
3.930
493,245
+0.07(+1.81%)
Dec 28, 2023
3.790
3.860
3.780
3.860
230,042
+0.03(+0.78%)
Dec 27, 2023
3.820
3.860
3.780
3.830
160,940
-0.02(-0.52%)
Dec 26, 2023
3.900
3.910
3.820
3.850
233,163
-0.09(-2.28%)
Dec 22, 2023
3.890
4.000
3.885
3.940
422,998
+0.00(+0.00%)
Dec 21, 2023
3.980
4.065
3.920
3.940
459,353
-0.23(-5.52%)
Dec 20, 2023
4.000
4.180
3.910
4.170
572,016
+0.21(+5.17%)
Dec 19, 2023
4.040
4.040
3.960
3.965
440,071
-0.09(-2.34%)
Dec 18, 2023
4.170
4.180
4.000
4.060
413,175
-0.15(-3.56%)
Dec 15, 2023
4.300
4.310
4.130
4.210
414,158
-0.09(-2.09%)
Dec 14, 2023
4.290
4.420
4.220
4.300
585,999
-0.01(-0.23%)
Dec 13, 2023
4.420
4.460
4.255
4.310
676,804
-0.12(-2.71%)
Dec 12, 2023
4.610
4.620
4.425
4.430
258,061
-0.13(-2.85%)
Dec 11, 2023
4.710
4.750
4.540
4.560
465,935
-0.16(-3.39%)
Dec 08, 2023
4.920
4.920
4.720
4.720
588,800
-0.12(-2.48%)
Dec 07, 2023
5.050
5.070
4.820
4.840
618,237
-0.37(-7.10%)
Dec 06, 2023
4.900
5.218
4.880
5.210
600,244
+0.15(+2.96%)
Dec 05, 2023
5.220
5.230
5.009
5.060
461,691
-0.07(-1.36%)
Dec 04, 2023
5.040
5.260
5.020
5.130
703,582
+0.29(+5.99%)
Dec 01, 2023
4.910
4.990
4.810
4.840
1,131,416
-0.01(-0.21%)
Nov 30, 2023
4.730
4.960
4.710
4.850
877,621
+0.04(+0.83%)
Nov 29, 2023
4.680
4.810
4.603
4.810
432,575
+0.00(+0.00%)
Nov 28, 2023
4.920
4.960
4.790
4.810
595,858
-0.03(-0.62%)
Nov 27, 2023
4.850
4.860
4.710
4.840
436,222
+0.00(+0.00%)
Nov 24, 2023
4.810
4.880
4.800
4.840
192,128
+0.03(+0.62%)
Nov 22, 2023
4.770
4.830
4.630
4.810
512,397
-0.04(-0.82%)
Nov 21, 2023
4.820
4.909
4.780
4.850
435,701
+0.12(+2.54%)
Nov 20, 2023
4.910
4.920
4.690
4.730
727,359
-0.19(-3.86%)
Nov 17, 2023
4.980
5.040
4.880
4.920
320,341
-0.04(-0.81%)
Nov 16, 2023
5.100
5.140
4.940
4.960
731,470
-0.10(-1.98%)
Nov 15, 2023
5.000
5.160
5.000
5.060
762,214
-0.03(-0.59%)
Nov 14, 2023
5.150
5.220
5.030
5.090
898,519
-0.39(-7.12%)
Nov 13, 2023
5.520
5.630
5.421
5.480
622,534
+0.04(+0.74%)
Nov 10, 2023
5.830
5.880
5.420
5.440
598,964
-0.50(-8.42%)
Nov 09, 2023
5.760
5.970
5.660
5.940
888,340
+0.10(+1.71%)
Nov 08, 2023
5.820
5.970
5.770
5.840
968,045
-0.02(-0.34%)
Nov 07, 2023
6.040
6.095
5.795
5.860
514,389
-0.24(-3.93%)
Nov 06, 2023
6.110
6.265
6.030
6.100
429,175
-0.08(-1.29%)
Nov 03, 2023
6.330
6.370
6.090
6.180
424,716
-0.28(-4.33%)
Nov 02, 2023
6.500
6.645
6.400
6.460
593,981
-0.39(-5.69%)
Nov 01, 2023
7.410
7.410
6.810
6.850
529,543
-0.64(-8.54%)
Oct 31, 2023
7.640
7.850
7.452
7.490
501,294
-0.13(-1.71%)
Oct 30, 2023
7.720
7.860
7.470
7.620
542,192
-0.30(-3.79%)
Oct 27, 2023
7.910
8.040
7.680
7.920
1,053,051
-0.43(-5.15%)
Oct 26, 2023
7.890
8.500
7.740
8.350
1,069,642
+0.54(+6.91%)
Oct 25, 2023
7.260
7.870
7.220
7.810
868,594
+0.72(+10.16%)
Oct 24, 2023
7.210
7.360
7.060
7.090
308,102
-0.25(-3.41%)
Oct 23, 2023
7.540
7.700
7.060
7.340
591,188
-0.08(-1.08%)
Oct 20, 2023
7.070
7.420
7.000
7.420
667,024
+0.36(+5.10%)
Oct 19, 2023
6.790
7.105
6.690
7.060
1,944,033
-0.02(-0.28%)
Oct 18, 2023
6.930
7.140
6.760
7.080
975,552
+0.35(+5.20%)
Oct 17, 2023
6.920
7.100
6.620
6.730
1,209,242
+0.09(+1.36%)
Oct 16, 2023
6.830
6.850
6.550
6.640
994,918
-0.25(-3.63%)
Oct 13, 2023
6.490
6.935
6.460
6.890
809,756
+0.39(+6.00%)
Oct 12, 2023
6.480
6.660
6.250
6.500
1,173,342
+0.00(+0.00%)
Oct 11, 2023
6.590
6.700
6.465
6.500
353,926
-0.19(-2.84%)
Oct 10, 2023
6.720
6.790
6.460
6.690
506,156
-0.05(-0.74%)
Oct 09, 2023
6.990
7.080
6.700
6.740
576,428
-0.06(-0.88%)
Oct 06, 2023
7.410
7.490
6.720
6.800
640,494
-0.44(-6.08%)
Oct 05, 2023
7.230
7.490
7.170
7.240
406,865
+0.02(+0.28%)
Oct 04, 2023
7.490
7.550
7.180
7.220
474,820
-0.37(-4.81%)
Oct 03, 2023
7.370
7.700
7.105
7.585
283,431
+0.38(+5.20%)
Oct 02, 2023
7.470
7.520
7.110
7.210
318,893
-0.26(-3.48%)
Sep 29, 2023
7.310
7.540
7.132
7.470
768,436
-0.11(-1.45%)
Sep 28, 2023
7.890
8.010
7.390
7.580
543,183
-0.21(-2.70%)
Sep 27, 2023
7.760
8.080
7.630
7.790
524,112
-0.05(-0.64%)
Sep 26, 2023
7.670
7.920
7.600
7.840
478,386
+0.37(+4.95%)
Sep 25, 2023
7.740
7.650
7.470
7.470
414,444
-0.17(-2.23%)
Sep 22, 2023
7.460
7.685
7.340
7.640
508,978
+0.01(+0.13%)
Sep 21, 2023
7.480
7.630
7.350
7.630
574,546
+0.47(+6.56%)
Sep 20, 2023
6.670
7.160
6.620
7.160
599,125
+0.43(+6.39%)
Sep 19, 2023
6.740
6.900
6.650
6.730
392,224
+0.07(+1.05%)
Sep 18, 2023
6.770
6.810
6.590
6.660
428,701
-0.02(-0.30%)
Sep 15, 2023
6.330
6.740
6.300
6.680
641,254
+0.42(+6.71%)
Sep 14, 2023
6.240
6.400
6.172
6.260
566,492
-0.09(-1.42%)
Sep 13, 2023
6.400
6.460
6.220
6.350
470,669
-0.10(-1.55%)
Sep 12, 2023
6.310
6.450
6.145
6.450
442,402
+0.23(+3.70%)
Sep 11, 2023
6.260
6.470
6.170
6.220
497,630
-0.32(-4.89%)
Sep 08, 2023
6.510
6.589
6.340
6.540
698,709
+0.01(+0.15%)
Sep 07, 2023
6.690
6.750
6.480
6.530
888,739
+0.17(+2.67%)
Sep 06, 2023
6.220
6.520
6.210
6.360
613,365
+0.16(+2.58%)
Sep 05, 2023
6.380
6.418
6.092
6.200
715,276
-0.12(-1.90%)
Sep 01, 2023
6.190
6.410
6.140
6.320
725,708
+0.01(+0.16%)
Aug 31, 2023
6.470
6.470
6.210
6.310
776,041
-0.20(-3.07%)
Aug 30, 2023
6.690
6.779
6.450
6.510
972,618
-0.15(-2.25%)
Aug 29, 2023
7.312
7.350
6.610
6.660
645,791
-0.58(-7.95%)
Aug 28, 2023
7.220
7.450
7.140
7.235
244,306
-0.19(-2.62%)
Aug 25, 2023
7.610
7.900
7.260
7.430
1,113,469
-0.24(-3.13%)
Aug 24, 2023
6.760
7.670
6.750
7.670
1,170,815
+0.62(+8.79%)
Aug 23, 2023
7.490
7.530
6.970
7.050
613,678
-0.52(-6.87%)
Aug 22, 2023
7.190
7.610
7.190
7.570
377,025
+0.11(+1.47%)
Aug 21, 2023
7.920
7.950
7.422
7.460
806,544
-0.60(-7.44%)
Aug 18, 2023
8.350
8.380
7.955
8.060
774,755
+0.08(+1.00%)
Aug 17, 2023
7.580
8.020
7.570
7.980
700,366
+0.31(+4.04%)
Aug 16, 2023
7.390
7.670
7.300
7.670
518,015
+0.39(+5.36%)
Aug 15, 2023
7.030
7.320
6.982
7.280
488,255
+0.30(+4.30%)
Aug 14, 2023
7.570
7.620
6.970
6.980
842,008
-0.48(-6.43%)
Aug 11, 2023
7.420
7.560
7.300
7.460
552,973
+0.23(+3.18%)
Aug 10, 2023
7.070
7.330
6.820
7.230
734,759
-0.01(-0.14%)
Aug 09, 2023
6.770
7.280
6.770
7.240
546,739
+0.45(+6.63%)
Aug 08, 2023
6.740
6.980
6.730
6.790
527,527
+0.25(+3.82%)
Aug 07, 2023
6.590
6.770
6.510
6.540
779,886
-0.13(-1.95%)
Aug 04, 2023
6.600
6.730
6.340
6.670
751,171
-0.12(-1.77%)
Aug 03, 2023
7.000
7.000
6.640
6.790
710,353
+0.09(+1.34%)
Aug 02, 2023
6.330
6.840
6.330
6.700
657,550
+0.55(+8.94%)
Aug 01, 2023
6.200
6.309
6.095
6.150
296,375
+0.01(+0.16%)
Jul 31, 2023
6.160
6.250
6.100
6.140
244,021
-0.07(-1.13%)
Jul 28, 2023
6.410
6.480
6.145
6.210
464,544
-0.48(-7.17%)
Jul 27, 2023
6.330
6.770
6.260
6.690
402,726
-0.09(-1.33%)
Jul 26, 2023
6.780
6.960
6.650
6.780
272,562
+0.05(+0.74%)
Jul 25, 2023
6.810
6.840
6.620
6.730
201,765
-0.16(-2.32%)
Jul 24, 2023
6.870
7.035
6.820
6.890
255,696
-0.03(-0.43%)
Jul 21, 2023
6.720
6.955
6.670
6.920
408,149
+0.04(+0.58%)
Jul 20, 2023
6.510
6.950
6.440
6.880
566,970
+0.66(+10.61%)
Jul 19, 2023
6.110
6.270
6.050
6.220
443,816
-0.01(-0.16%)
Jul 18, 2023
6.450
6.580
6.175
6.230
428,262
-0.17(-2.66%)
Jul 17, 2023
6.590
6.620
6.340
6.400
263,541
-0.25(-3.76%)
Jul 14, 2023
6.560
6.710
6.340
6.650
363,827
+0.08(+1.22%)
Jul 13, 2023
6.760
6.840
6.521
6.570
373,668
-0.38(-5.47%)
Jul 12, 2023
7.070
7.210
6.930
6.950
508,996
-0.38(-5.18%)
Jul 11, 2023
7.410
7.600
7.310
7.330
298,959
-0.16(-2.14%)
Jul 10, 2023
7.560
7.750
7.490
7.490
280,347
-0.09(-1.19%)
Jul 07, 2023
7.510
7.580
7.280
7.580
391,781
+0.05(+0.66%)
Jul 06, 2023
7.560
7.740
7.515
7.530
640,895
+0.23(+3.15%)
Jul 05, 2023
7.320
7.320
7.140
7.300
376,437
+0.06(+0.83%)
Jul 03, 2023
7.270
7.370
7.200
7.240
309,555
-0.15(-2.03%)
Jun 30, 2023
7.460
7.510
7.265
7.390
504,187
-0.32(-4.15%)
Jun 29, 2023
7.520
7.810
7.510
7.710
361,629
+0.13(+1.72%)
Jun 28, 2023
7.840
7.840
7.410
7.580
527,633
-0.06(-0.79%)
Jun 27, 2023
8.000
8.090
7.580
7.640
351,804
-0.49(-6.03%)
Jun 26, 2023
7.760
8.130
7.500
8.130
401,830
+0.38(+4.90%)
Jun 23, 2023
7.830
7.910
7.610
7.750
389,741
+0.19(+2.51%)
Jun 22, 2023
7.880
7.930
7.545
7.560
627,341
-0.21(-2.70%)
Jun 21, 2023
7.270
7.780
7.200
7.770
703,052
+0.57(+7.92%)
Jun 20, 2023
7.280
7.470
7.140
7.200
322,567
-0.01(-0.14%)
Jun 16, 2023
6.810
7.215
6.800
7.210
344,592
+0.12(+1.69%)
Jun 15, 2023
7.440
7.480
6.950
7.090
416,730
-7.10(-50.04%)
May 08, 2023
14.45
14.71
14.12
14.19
113,346
-0.28(-1.94%)
May 05, 2023
15.07
15.26
14.34
14.47
173,088
-0.91(-5.92%)
May 04, 2023
15.60
15.78
15.02
15.38
160,938
+0.06(+0.39%)
May 03, 2023
14.95
15.38
14.54
15.32
190,612
+0.47(+3.16%)
May 02, 2023
14.39
15.04
14.27
14.85
165,256
+0.60(+4.21%)
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.