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
Parts ID Inc
(NY:
ID
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Dec 26, 2023
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
0.3300
0.3724
0.3300
0.3496
153,649
+0.02(+5.94%)
Apr 27, 2023
0.2900
0.3370
0.2900
0.3300
147,877
+0.04(+13.79%)
Apr 26, 2023
0.3100
0.3149
0.2900
0.2900
143,663
-0.01(-3.33%)
Apr 25, 2023
0.2911
0.3144
0.2900
0.3000
82,292
-0.00(-0.03%)
Apr 24, 2023
0.3570
0.3570
0.3000
0.3001
167,236
-0.05(-14.26%)
Apr 21, 2023
0.3500
0.3938
0.3500
0.3500
154,775
-0.05(-11.50%)
Apr 20, 2023
0.3200
0.4000
0.3000
0.3955
717,514
+0.07(+20.65%)
Apr 19, 2023
0.2785
0.3493
0.2433
0.3278
1,053,289
+0.03(+9.23%)
Apr 18, 2023
0.2226
0.6137
0.2226
0.3001
15,295,461
+0.07(+33.32%)
Apr 17, 2023
0.2500
0.2599
0.2100
0.2251
74,796
-0.03(-13.42%)
Apr 14, 2023
0.2391
0.2662
0.2300
0.2600
273,072
+0.01(+5.48%)
Apr 13, 2023
0.2661
0.2800
0.2300
0.2465
228,439
-0.01(-5.19%)
Apr 12, 2023
0.2254
0.3630
0.2252
0.2600
1,814,865
+0.05(+23.81%)
Apr 11, 2023
0.2165
0.2300
0.2100
0.2100
126,259
-0.01(-4.46%)
Apr 10, 2023
0.1995
0.2272
0.1853
0.2198
247,294
+0.03(+15.68%)
Apr 06, 2023
0.2041
0.2041
0.1880
0.1900
76,857
-0.01(-4.09%)
Apr 05, 2023
0.1874
0.2170
0.1874
0.1981
42,300
+0.01(+5.37%)
Apr 04, 2023
0.2350
0.2350
0.1703
0.1880
68,278
-0.04(-16.41%)
Apr 03, 2023
0.2350
0.2350
0.2150
0.2249
54,878
-0.01(-3.27%)
Mar 31, 2023
0.2148
0.2349
0.2131
0.2325
24,510
+0.01(+3.20%)
Mar 30, 2023
0.1995
0.2349
0.1900
0.2253
57,290
+0.01(+6.98%)
Mar 29, 2023
0.2100
0.2200
0.2000
0.2106
13,132
+0.00(+0.43%)
Mar 28, 2023
0.1801
0.2099
0.1801
0.2097
35,131
+0.00(+0.14%)
Mar 27, 2023
0.2300
0.2300
0.1800
0.2094
120,940
-0.02(-8.96%)
Mar 24, 2023
0.2350
0.2350
0.2000
0.2300
337,066
-0.00(-2.13%)
Mar 23, 2023
0.2026
0.2400
0.2026
0.2350
38,876
+0.03(+15.93%)
Mar 22, 2023
0.1800
0.2154
0.1800
0.2027
92,091
+0.01(+6.80%)
Mar 21, 2023
0.1900
0.2050
0.1898
0.1898
111,016
-0.00(-0.21%)
Mar 20, 2023
0.1912
0.2100
0.1902
0.1902
57,467
-0.01(-3.45%)
Mar 17, 2023
0.2100
0.2100
0.1795
0.1970
103,544
-0.00(-2.04%)
Mar 16, 2023
0.2500
0.2500
0.2011
0.2011
86,095
-0.02(-8.59%)
Mar 15, 2023
0.2100
0.2949
0.2018
0.2200
62,545
-0.02(-8.03%)
Mar 14, 2023
0.2669
0.2866
0.2001
0.2392
101,200
-0.04(-14.57%)
Mar 13, 2023
0.3151
0.3151
0.2660
0.2800
69,481
-0.04(-11.14%)
Mar 10, 2023
0.3304
0.3314
0.3003
0.3151
32,672
-0.03(-9.97%)
Mar 09, 2023
0.3700
0.3737
0.3303
0.3500
89,032
-0.04(-11.05%)
Mar 08, 2023
0.4200
0.4200
0.3700
0.3935
40,888
-0.02(-4.77%)
Mar 07, 2023
0.4100
0.4182
0.4000
0.4132
3,248
+0.01(+3.56%)
Mar 06, 2023
0.4000
0.4084
0.3667
0.3990
31,290
-0.00(-0.25%)
Mar 03, 2023
0.4200
0.4293
0.4000
0.4000
26,673
-0.02(-5.03%)
Mar 02, 2023
0.3869
0.4258
0.3850
0.4212
43,288
-0.03(-6.40%)
Mar 01, 2023
0.4105
0.4671
0.3750
0.4500
52,604
+0.03(+6.18%)
Feb 28, 2023
0.4103
0.4251
0.4085
0.4238
33,541
-0.01(-1.44%)
Feb 27, 2023
0.4700
0.4700
0.4200
0.4300
49,141
-0.03(-6.52%)
Feb 24, 2023
0.4550
0.4600
0.4238
0.4600
8,447
+0.00(+0.00%)
Feb 23, 2023
0.4600
0.5050
0.4209
0.4600
22,651
-0.01(-2.38%)
Feb 22, 2023
0.5005
0.5150
0.4712
0.4712
96,392
-0.01(-2.18%)
Feb 21, 2023
0.4300
0.4817
0.4200
0.4817
31,396
+0.04(+9.58%)
Feb 17, 2023
0.5700
0.5700
0.4102
0.4396
21,906
+0.01(+1.48%)
Feb 16, 2023
0.4198
0.4554
0.4169
0.4332
46,542
+0.02(+5.63%)
Feb 15, 2023
0.4433
0.4433
0.4101
0.4101
30,564
-0.01(-3.51%)
Feb 14, 2023
0.4377
0.4438
0.4004
0.4250
31,136
-0.01(-2.01%)
Feb 13, 2023
0.4600
0.4600
0.4113
0.4337
41,728
+0.01(+3.26%)
Feb 10, 2023
0.4600
0.4600
0.4111
0.4200
164,744
+0.01(+2.36%)
Feb 09, 2023
0.7800
0.7848
0.4052
0.4103
394,362
-0.37(-47.40%)
Feb 08, 2023
0.8000
0.8000
0.7700
0.7800
10,654
-0.02(-2.50%)
Feb 07, 2023
0.8200
0.8300
0.8000
0.8000
13,021
-0.03(-3.61%)
Feb 06, 2023
0.8399
0.8400
0.8001
0.8300
4,592
-0.01(-0.99%)
Feb 03, 2023
0.8500
0.8550
0.8373
0.8383
26,802
+0.01(+1.61%)
Feb 02, 2023
0.8200
0.8302
0.8139
0.8250
12,902
+0.01(+1.85%)
Feb 01, 2023
0.8000
0.8300
0.7976
0.8100
42,388
+0.00(+0.00%)
Jan 31, 2023
0.8000
0.8100
0.7800
0.8100
9,769
+0.00(+0.01%)
Jan 30, 2023
0.8152
0.8152
0.7988
0.8099
15,936
+0.03(+3.86%)
Jan 27, 2023
0.7900
0.8200
0.7749
0.7798
41,205
+0.01(+1.27%)
Jan 26, 2023
0.8200
0.8200
0.7700
0.7700
6,442
+0.00(+0.00%)
Jan 25, 2023
0.8000
0.8200
0.7700
0.7700
23,984
-0.02(-2.84%)
Jan 24, 2023
0.8050
0.8151
0.7900
0.7925
43,139
+0.02(+2.91%)
Jan 23, 2023
0.7850
0.8400
0.7700
0.7701
60,741
-0.01(-1.74%)
Jan 20, 2023
0.8275
0.8275
0.7837
0.7837
13,700
-0.02(-2.63%)
Jan 19, 2023
0.8399
0.8569
0.8026
0.8049
25,557
+0.00(+0.57%)
Jan 18, 2023
0.9500
0.9500
0.8001
0.8003
25,841
-0.04(-4.71%)
Jan 17, 2023
0.8500
0.8500
0.8281
0.8399
24,773
+0.02(+2.43%)
Jan 13, 2023
0.8423
0.8423
0.7977
0.8200
14,059
+0.02(+2.24%)
Jan 12, 2023
0.8558
0.8558
0.8000
0.8020
13,007
-0.01(-1.61%)
Jan 11, 2023
0.7200
0.8400
0.7200
0.8151
5,490
-0.02(-2.96%)
Jan 10, 2023
0.7501
0.8500
0.7501
0.8400
3,307
+0.01(+1.20%)
Jan 09, 2023
0.8900
0.8900
0.7226
0.8300
44,142
-0.00(-0.35%)
Jan 06, 2023
0.9054
0.9205
0.8001
0.8329
58,935
-0.03(-3.16%)
Jan 05, 2023
0.9779
0.9794
0.8500
0.8601
25,311
-0.12(-12.05%)
Jan 04, 2023
0.9300
1.040
0.9300
0.9779
3,886
-0.00(-0.22%)
Jan 03, 2023
1.020
1.050
0.9700
0.9801
6,744
+0.01(+0.52%)
Dec 30, 2022
1.000
1.000
0.8299
0.9750
67,368
+0.08(+8.49%)
Dec 29, 2022
0.8200
0.8987
0.7100
0.8987
133,524
+0.06(+7.63%)
Dec 28, 2022
0.9400
0.9400
0.8350
0.8350
48,216
-0.14(-14.42%)
Dec 27, 2022
1.024
1.024
0.9149
0.9757
8,197
-0.04(-4.34%)
Dec 23, 2022
1.000
1.080
1.000
1.020
11,337
-0.01(-0.97%)
Dec 22, 2022
1.000
1.030
1.000
1.030
7,447
+0.03(+3.00%)
Dec 21, 2022
1.010
1.050
1.000
1.000
14,988
-0.01(-0.99%)
Dec 20, 2022
1.010
1.060
1.010
1.010
6,192
-0.07(-6.48%)
Dec 19, 2022
1.000
1.090
1.000
1.080
17,427
+0.01(+0.93%)
Dec 16, 2022
1.000
1.100
1.000
1.070
27,118
+0.02(+1.90%)
Dec 15, 2022
1.100
1.100
1.050
1.050
9,143
+0.05(+5.00%)
Dec 14, 2022
1.050
1.065
1.000
1.000
16,681
-0.04(-3.85%)
Dec 13, 2022
1.060
1.061
1.040
1.040
4,793
-0.01(-0.95%)
Dec 12, 2022
1.090
1.090
1.010
1.050
22,419
-0.04(-3.67%)
Dec 09, 2022
1.150
1.175
1.090
1.090
34,291
-0.02(-1.80%)
Dec 08, 2022
1.170
1.200
1.090
1.110
18,125
-0.06(-5.12%)
Dec 07, 2022
1.134
1.170
1.134
1.170
643
-0.01(-0.43%)
Dec 06, 2022
1.150
1.200
1.020
1.175
14,752
+0.03(+2.17%)
Dec 05, 2022
1.240
1.260
1.150
1.150
49,413
-0.13(-10.16%)
Dec 02, 2022
1.240
1.300
1.230
1.280
8,079
+0.03(+2.40%)
Dec 01, 2022
1.250
1.290
1.250
1.250
19,588
-0.05(-3.85%)
Nov 30, 2022
1.240
1.300
1.240
1.300
4,790
-0.04(-2.69%)
Nov 29, 2022
1.260
1.336
1.240
1.336
9,915
+0.10(+7.74%)
Nov 28, 2022
1.240
1.260
1.240
1.240
2,017
+0.00(+0.00%)
Nov 25, 2022
1.310
1.350
1.240
1.240
2,921
-0.10(-7.46%)
Nov 23, 2022
1.370
1.387
1.340
1.340
7,951
-0.03(-2.19%)
Nov 22, 2022
1.380
1.440
1.360
1.370
4,030
-0.08(-5.52%)
Nov 21, 2022
1.450
1.450
1.450
1.450
475
-0.01(-0.68%)
Nov 18, 2022
1.460
1.460
1.460
1.460
306
+0.00(+0.00%)
Nov 17, 2022
1.450
1.460
1.360
1.460
3,637
-0.03(-2.01%)
Nov 16, 2022
1.370
1.490
1.370
1.490
674
+0.06(+4.20%)
Nov 15, 2022
1.240
1.452
1.240
1.430
6,176
-0.06(-4.03%)
Nov 14, 2022
1.450
1.530
1.375
1.490
2,488
+0.16(+12.03%)
Nov 11, 2022
1.353
1.589
1.330
1.330
1,039
+0.02(+1.53%)
Nov 10, 2022
1.360
1.394
1.300
1.310
45,485
-0.23(-14.95%)
Nov 09, 2022
1.440
1.624
1.440
1.540
1,737
-0.09(-5.51%)
Nov 08, 2022
1.570
1.630
1.460
1.630
8,211
-0.03(-1.81%)
Nov 07, 2022
1.730
1.730
1.588
1.660
6,430
-0.08(-4.60%)
Nov 04, 2022
1.490
1.740
1.430
1.740
5,029
+0.51(+41.46%)
Nov 03, 2022
1.300
1.415
1.230
1.230
12,873
-0.20(-13.99%)
Nov 02, 2022
1.360
1.470
1.360
1.430
963
+0.03(+2.14%)
Nov 01, 2022
1.430
1.436
1.400
1.400
1,601
+0.02(+1.45%)
Oct 31, 2022
1.410
1.440
1.380
1.380
5,170
-0.06(-4.17%)
Oct 28, 2022
1.230
1.450
1.230
1.440
7,731
+0.03(+2.13%)
Oct 27, 2022
1.410
1.410
1.410
1.410
295
+0.00(+0.00%)
Oct 26, 2022
1.490
1.490
1.407
1.410
9,199
+0.03(+2.17%)
Oct 25, 2022
1.380
1.400
1.345
1.380
5,152
+0.00(+0.00%)
Oct 24, 2022
1.250
1.380
1.220
1.380
25,558
+0.09(+6.98%)
Oct 21, 2022
1.290
1.370
1.290
1.290
17,986
-0.10(-7.19%)
Oct 20, 2022
1.490
1.500
1.160
1.390
184,503
-0.34(-19.65%)
Oct 19, 2022
1.740
1.835
1.730
1.730
7,858
-0.06(-3.35%)
Oct 18, 2022
1.710
1.855
1.710
1.790
8,929
-0.12(-6.28%)
Oct 17, 2022
1.810
1.921
1.720
1.910
2,072
+0.12(+6.70%)
Oct 14, 2022
1.700
1.790
1.650
1.790
7,977
+0.04(+2.29%)
Oct 13, 2022
1.740
1.750
1.690
1.750
1,983
+0.01(+0.57%)
Oct 12, 2022
1.755
1.760
1.662
1.740
11,588
-0.04(-2.25%)
Oct 11, 2022
2.000
2.000
1.650
1.780
39,010
-0.09(-4.81%)
Oct 10, 2022
1.990
1.990
1.850
1.870
3,495
+0.08(+4.47%)
Oct 07, 2022
1.840
1.840
1.775
1.790
14,314
+0.00(+0.00%)
Oct 06, 2022
1.680
1.850
1.540
1.790
8,168
+0.04(+2.29%)
Oct 05, 2022
1.560
1.800
1.560
1.750
14,011
+0.13(+8.02%)
Oct 04, 2022
1.590
1.680
1.585
1.620
37,978
+0.07(+4.52%)
Oct 03, 2022
1.510
1.600
1.500
1.550
26,049
+0.05(+3.33%)
Sep 30, 2022
1.370
1.520
1.370
1.500
6,778
+0.11(+7.91%)
Sep 29, 2022
1.370
1.400
1.310
1.390
3,375
+0.05(+3.73%)
Sep 28, 2022
1.320
1.350
1.283
1.340
15,557
+0.09(+7.20%)
Sep 27, 2022
1.260
1.310
1.236
1.250
35,681
-0.01(-0.79%)
Sep 26, 2022
1.200
1.310
1.180
1.260
58,263
+0.03(+2.44%)
Sep 23, 2022
1.110
1.280
1.110
1.230
129,348
+0.03(+2.50%)
Sep 22, 2022
1.140
1.200
1.140
1.200
12,418
+0.03(+2.74%)
Sep 21, 2022
1.150
1.190
1.140
1.168
19,758
+0.01(+0.69%)
Sep 20, 2022
1.150
1.160
1.060
1.160
62,481
+0.06(+5.94%)
Sep 19, 2022
1.080
1.110
1.070
1.095
30,352
+0.01(+1.39%)
Sep 16, 2022
1.148
1.148
1.070
1.080
60,538
-0.08(-6.90%)
Sep 15, 2022
1.140
1.200
1.137
1.160
25,582
+0.01(+0.87%)
Sep 14, 2022
1.300
1.350
1.142
1.150
13,100
-0.01(-0.86%)
Sep 13, 2022
1.110
1.230
1.110
1.160
32,169
+0.02(+1.75%)
Sep 12, 2022
1.120
1.200
1.110
1.140
36,086
+0.02(+1.79%)
Sep 09, 2022
1.110
1.180
1.090
1.120
96,706
+0.00(+0.00%)
Sep 08, 2022
1.120
1.160
1.120
1.120
53,604
-0.03(-2.61%)
Sep 07, 2022
1.180
1.220
1.150
1.150
35,035
-0.04(-3.10%)
Sep 06, 2022
1.160
1.235
1.130
1.187
43,744
-0.11(-8.71%)
Sep 02, 2022
1.250
1.300
1.200
1.300
8,569
+0.00(+0.00%)
Sep 01, 2022
1.300
1.315
1.270
1.300
4,647
-0.01(-0.84%)
Aug 31, 2022
1.250
1.320
1.160
1.311
30,151
+0.01(+0.41%)
Aug 30, 2022
1.340
1.340
1.300
1.306
10,254
-0.06(-4.69%)
Aug 29, 2022
1.350
1.390
1.310
1.370
22,178
+0.03(+2.24%)
Aug 26, 2022
1.330
1.350
1.320
1.340
10,027
+0.01(+0.75%)
Aug 25, 2022
1.340
1.380
1.315
1.330
45,154
-0.01(-0.75%)
Aug 24, 2022
1.360
1.400
1.340
1.340
13,232
-0.02(-1.46%)
Aug 23, 2022
1.350
1.385
1.330
1.360
12,547
+0.00(+0.00%)
Aug 22, 2022
1.590
1.590
1.360
1.360
37,763
-0.07(-4.90%)
Aug 19, 2022
1.450
1.450
1.360
1.430
52,464
+0.02(+1.42%)
Aug 18, 2022
1.500
1.500
1.385
1.410
12,871
-0.09(-6.00%)
Aug 17, 2022
1.750
1.750
1.500
1.500
36,449
-0.25(-14.29%)
Aug 16, 2022
1.760
1.822
1.750
1.750
16,528
-0.05(-2.78%)
Aug 15, 2022
2.090
2.090
1.750
1.800
133,858
-0.21(-10.45%)
Aug 12, 2022
1.660
2.420
1.645
2.010
309,152
+0.18(+9.84%)
Aug 11, 2022
1.320
2.220
1.320
1.830
1,076,994
+0.44(+31.65%)
Aug 10, 2022
1.250
1.390
1.240
1.390
15,978
+0.14(+11.20%)
Aug 09, 2022
1.150
1.300
1.150
1.250
8,868
-0.02(-1.30%)
Aug 08, 2022
1.230
1.300
1.190
1.266
7,325
+0.04(+2.96%)
Aug 05, 2022
1.340
1.340
1.220
1.230
11,940
-0.12(-8.89%)
Aug 04, 2022
1.320
1.375
1.320
1.350
14,153
-0.04(-2.88%)
Aug 03, 2022
1.280
1.420
1.280
1.390
8,019
+0.03(+2.21%)
Aug 02, 2022
1.130
1.390
1.093
1.360
31,415
+0.12(+9.68%)
Aug 01, 2022
1.150
1.240
1.125
1.240
15,541
+0.10(+8.77%)
Jul 29, 2022
1.190
1.210
1.140
1.140
13,446
+0.02(+1.78%)
Jul 28, 2022
1.110
1.128
1.060
1.120
15,303
+0.03(+2.76%)
Jul 27, 2022
1.180
1.180
1.090
1.090
21,112
-0.02(-1.80%)
Jul 26, 2022
1.140
1.160
1.110
1.110
6,805
-0.08(-6.72%)
Jul 25, 2022
1.290
1.290
1.190
1.190
15,375
+0.11(+10.70%)
Jul 22, 2022
1.170
1.204
1.075
1.075
55,114
-0.12(-10.42%)
Jul 21, 2022
1.080
1.440
1.080
1.200
156,697
+0.12(+11.11%)
Jul 20, 2022
0.9600
1.090
0.9605
1.080
14,410
+0.07(+6.93%)
Jul 19, 2022
1.038
1.081
0.9250
1.010
64,569
-0.01(-1.18%)
Jul 18, 2022
1.100
1.125
1.010
1.022
19,523
-0.04(-3.58%)
Jul 15, 2022
1.320
1.320
1.060
1.060
10,179
+0.00(+0.00%)
Jul 14, 2022
1.090
1.100
1.050
1.060
7,000
-0.09(-7.83%)
Jul 13, 2022
1.200
1.320
1.150
1.150
34,390
-0.01(-0.86%)
Jul 12, 2022
1.050
1.180
1.040
1.160
22,076
+0.09(+8.41%)
Jul 11, 2022
1.080
1.090
1.070
1.070
4,995
-0.07(-6.14%)
Jul 08, 2022
1.100
1.140
1.020
1.140
25,501
+0.04(+3.63%)
Jul 07, 2022
1.150
1.150
1.100
1.100
11,517
+0.04(+3.78%)
Jul 06, 2022
1.260
1.260
1.050
1.060
25,964
-0.06(-5.36%)
Jul 05, 2022
1.390
1.420
1.120
1.120
68,802
-0.37(-24.83%)
Jul 01, 2022
1.600
1.600
1.490
1.490
42,611
-0.06(-3.87%)
Jun 30, 2022
1.410
1.700
1.340
1.550
253,345
+0.14(+9.93%)
Jun 29, 2022
1.000
1.450
1.000
1.410
103,568
+0.39(+38.24%)
Jun 28, 2022
1.174
1.174
1.018
1.020
10,553
-0.13(-11.30%)
Jun 27, 2022
1.280
1.280
1.150
1.150
12,391
-0.18(-13.53%)
Jun 24, 2022
1.300
1.351
1.140
1.330
18,938
+0.10(+8.13%)
Jun 23, 2022
1.120
1.272
1.110
1.230
15,242
+0.15(+13.89%)
Jun 22, 2022
1.010
1.120
1.010
1.080
3,030
-0.01(-0.67%)
Jun 21, 2022
0.9500
1.150
0.9500
1.087
16,398
-0.00(-0.25%)
Jun 17, 2022
1.330
1.330
1.009
1.090
4,565
+0.09(+9.00%)
Jun 16, 2022
1.114
1.200
0.9494
1.000
44,962
+0.00(+0.00%)
Jun 15, 2022
1.050
1.050
1.000
1.000
1,713
+0.03(+3.09%)
Jun 14, 2022
0.9313
1.030
0.9313
0.9700
26,855
-0.02(-2.02%)
Jun 13, 2022
0.9270
1.020
0.9103
0.9900
36,915
-0.02(-1.72%)
Jun 10, 2022
1.100
1.104
0.9652
1.007
36,401
-0.11(-10.06%)
Jun 09, 2022
1.010
1.145
1.010
1.120
53,245
+0.08(+7.37%)
Jun 08, 2022
1.060
1.060
1.040
1.043
13,176
+0.05(+4.82%)
Jun 07, 2022
1.000
1.050
0.9420
0.9951
21,363
+0.01(+0.50%)
Jun 06, 2022
1.160
1.160
0.8600
0.9901
131,720
-0.14(-12.38%)
Jun 03, 2022
1.180
1.200
1.110
1.130
68,828
-0.07(-5.83%)
Jun 02, 2022
1.150
1.200
1.120
1.200
43,302
+0.02(+1.69%)
Jun 01, 2022
0.9500
1.205
0.9500
1.180
9,865
-0.07(-5.60%)
May 31, 2022
1.120
1.310
1.120
1.250
20,716
+0.05(+4.17%)
May 27, 2022
1.300
1.300
1.100
1.200
56,714
-0.06(-4.76%)
May 26, 2022
1.250
1.315
1.250
1.260
22,979
-0.04(-3.08%)
May 25, 2022
1.290
1.350
1.187
1.300
47,035
-0.05(-3.70%)
May 24, 2022
1.290
1.350
1.280
1.350
10,434
+0.05(+3.45%)
May 23, 2022
1.400
1.400
1.305
1.305
11,549
-0.07(-5.43%)
May 20, 2022
1.445
1.445
1.310
1.380
8,873
+0.02(+1.47%)
May 19, 2022
1.350
1.426
1.305
1.360
45,878
+0.06(+4.62%)
May 18, 2022
1.210
1.417
1.210
1.300
9,063
+0.06(+4.84%)
May 17, 2022
1.310
1.420
1.240
1.240
54,232
-0.00(-0.03%)
May 16, 2022
1.350
1.440
1.230
1.240
62,247
-0.07(-5.31%)
May 13, 2022
1.570
1.570
1.310
1.310
160,737
-0.17(-11.49%)
May 12, 2022
1.580
1.580
1.340
1.480
79,634
-0.11(-6.92%)
May 11, 2022
1.710
1.710
1.431
1.590
78,264
-0.16(-9.14%)
May 10, 2022
1.810
1.950
1.750
1.750
15,176
-0.19(-9.79%)
May 09, 2022
1.850
1.950
1.816
1.940
12,435
+0.02(+1.04%)
May 06, 2022
1.890
1.990
1.760
1.920
15,008
-0.03(-1.54%)
May 05, 2022
1.980
2.080
1.890
1.950
20,241
-0.15(-7.14%)
May 04, 2022
1.980
2.100
1.770
2.100
95,783
+0.20(+10.53%)
May 03, 2022
1.950
1.980
1.900
1.900
7,621
-0.02(-1.04%)
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.