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
Nokia Corp ADR
(NY:
NOK
)
3.950
+0.050 (+1.28%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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, 2021
4.463
4.529
4.341
4.388
71,465,816
+0.01(+0.21%)
Apr 29, 2021
4.557
4.622
4.266
4.379
176,843,680
+0.44(+11.19%)
Apr 28, 2021
3.994
4.032
3.929
3.938
32,480,662
-0.02(-0.47%)
Apr 27, 2021
3.938
3.966
3.910
3.957
31,159,330
+0.02(+0.48%)
Apr 26, 2021
3.947
3.966
3.910
3.938
36,164,108
+0.00(+0.00%)
Apr 23, 2021
3.900
3.938
3.863
3.938
25,672,868
+0.04(+0.96%)
Apr 22, 2021
3.938
3.966
3.900
3.900
32,154,340
-0.05(-1.19%)
Apr 21, 2021
3.882
3.957
3.872
3.947
26,596,238
+0.06(+1.45%)
Apr 20, 2021
3.872
3.891
3.854
3.891
34,061,844
-0.02(-0.48%)
Apr 19, 2021
3.910
3.957
3.891
3.910
35,090,220
-0.01(-0.24%)
Apr 16, 2021
3.891
3.929
3.872
3.919
24,438,654
+0.05(+1.21%)
Apr 15, 2021
3.863
3.910
3.844
3.872
27,824,176
+0.00(+0.00%)
Apr 14, 2021
3.872
3.910
3.854
3.872
30,569,736
+0.00(+0.00%)
Apr 13, 2021
3.825
3.891
3.807
3.872
24,939,394
+0.06(+1.47%)
Apr 12, 2021
3.854
3.872
3.816
3.816
21,498,238
-0.06(-1.45%)
Apr 09, 2021
3.825
3.891
3.816
3.872
48,410,372
+0.07(+1.72%)
Apr 08, 2021
3.825
3.844
3.769
3.807
22,006,118
+0.01(+0.25%)
Apr 07, 2021
3.779
3.797
3.750
3.797
32,058,068
+0.05(+1.25%)
Apr 06, 2021
3.769
3.788
3.741
3.750
26,427,894
-0.05(-1.23%)
Apr 05, 2021
3.760
3.797
3.750
3.797
22,699,950
+0.05(+1.25%)
Apr 01, 2021
3.750
3.788
3.722
3.750
25,934,066
+0.04(+1.01%)
Mar 31, 2021
3.722
3.750
3.713
3.713
19,845,194
-0.03(-0.75%)
Mar 30, 2021
3.741
3.750
3.666
3.741
31,718,552
-0.03(-0.75%)
Mar 29, 2021
3.788
3.825
3.750
3.769
27,942,786
-0.04(-0.99%)
Mar 26, 2021
3.769
3.835
3.722
3.807
36,819,616
+0.08(+2.27%)
Mar 25, 2021
3.675
3.750
3.657
3.722
40,514,496
+0.05(+1.28%)
Mar 24, 2021
3.732
3.750
3.675
3.675
37,292,924
-0.06(-1.51%)
Mar 23, 2021
3.807
3.825
3.732
3.732
35,985,016
-0.08(-1.97%)
Mar 22, 2021
3.816
3.854
3.788
3.807
33,228,926
+0.04(+0.99%)
Mar 19, 2021
3.694
3.835
3.685
3.769
50,692,260
+0.10(+2.81%)
Mar 18, 2021
3.788
3.872
3.666
3.666
89,400,712
-0.35(-8.64%)
Mar 17, 2021
3.929
4.032
3.900
4.013
26,283,896
+0.04(+0.94%)
Mar 16, 2021
4.050
4.079
3.929
3.975
39,513,440
-0.06(-1.40%)
Mar 15, 2021
4.022
4.116
3.994
4.032
63,618,264
+0.08(+1.90%)
Mar 12, 2021
3.835
3.961
3.825
3.957
45,794,228
+0.11(+2.93%)
Mar 11, 2021
3.825
3.882
3.797
3.844
50,859,056
+0.13(+3.54%)
Mar 10, 2021
3.788
3.797
3.675
3.713
51,205,300
+0.00(+0.00%)
Mar 09, 2021
3.713
3.760
3.704
3.713
30,589,184
+0.08(+2.33%)
Mar 08, 2021
3.619
3.722
3.591
3.629
47,652,912
-0.01(-0.26%)
Mar 05, 2021
3.629
3.657
3.535
3.638
65,026,612
+0.06(+1.57%)
Mar 04, 2021
3.713
3.750
3.516
3.582
82,474,528
-0.15(-4.02%)
Mar 03, 2021
3.750
3.769
3.704
3.732
43,976,192
-0.06(-1.49%)
Mar 02, 2021
3.779
3.816
3.750
3.788
30,848,670
+0.00(+0.00%)
Mar 01, 2021
3.741
3.844
3.732
3.788
42,379,228
+0.11(+3.06%)
Feb 26, 2021
3.760
3.788
3.666
3.675
73,791,112
-0.12(-3.21%)
Feb 25, 2021
3.985
4.069
3.760
3.797
128,921,640
+0.01(+0.25%)
Feb 24, 2021
3.694
3.863
3.666
3.788
80,838,280
+0.08(+2.28%)
Feb 23, 2021
3.675
3.722
3.591
3.704
72,795,712
-0.01(-0.25%)
Feb 22, 2021
3.769
3.788
3.713
3.713
59,738,824
-0.10(-2.70%)
Feb 19, 2021
3.872
3.882
3.807
3.816
30,304,584
-0.05(-1.21%)
Feb 18, 2021
3.816
3.882
3.797
3.863
46,451,296
+0.01(+0.24%)
Feb 17, 2021
3.844
3.863
3.797
3.854
53,769,496
-0.02(-0.48%)
Feb 16, 2021
3.910
3.938
3.844
3.872
45,438,296
-0.04(-0.96%)
Feb 12, 2021
3.854
3.952
3.816
3.910
53,921,992
+0.07(+1.71%)
Feb 11, 2021
3.900
3.910
3.816
3.844
67,148,640
-0.07(-1.68%)
Feb 10, 2021
3.947
3.957
3.844
3.910
84,226,296
-0.02(-0.48%)
Feb 09, 2021
3.994
4.004
3.910
3.929
88,676,024
-0.07(-1.64%)
Feb 08, 2021
4.013
4.079
3.947
3.994
84,156,552
+0.04(+0.95%)
Feb 05, 2021
4.060
4.060
3.938
3.957
114,736,688
-0.14(-3.43%)
Feb 04, 2021
4.210
4.275
4.032
4.097
160,574,640
-0.31(-7.02%)
Feb 03, 2021
4.341
4.463
4.238
4.407
101,517,216
+0.16(+3.75%)
Feb 02, 2021
4.444
4.463
4.125
4.247
176,225,584
-0.34(-7.36%)
Feb 01, 2021
4.660
4.679
4.369
4.585
207,180,832
+0.31(+7.24%)
Jan 29, 2021
4.810
4.894
4.247
4.275
386,436,672
-0.12(-2.77%)
Jan 28, 2021
4.857
5.185
4.304
4.397
711,917,184
-1.74(-28.40%)
Jan 27, 2021
4.679
9.179
4.566
6.141
1,196,682,752
+1.71(+38.48%)
Jan 26, 2021
4.763
4.941
4.322
4.435
402,241,120
-0.11(-2.47%)
Jan 25, 2021
4.257
4.613
4.247
4.547
311,800,096
+0.61(+15.48%)
Jan 22, 2021
3.929
3.957
3.882
3.938
31,065,142
-0.02(-0.47%)
Jan 21, 2021
3.919
3.966
3.900
3.957
23,492,158
+0.02(+0.48%)
Jan 20, 2021
3.891
3.966
3.891
3.938
46,791,476
+0.07(+1.69%)
Jan 19, 2021
3.816
3.929
3.779
3.872
42,929,396
+0.05(+1.23%)
Jan 15, 2021
3.835
3.882
3.788
3.825
39,077,720
-0.01(-0.24%)
Jan 14, 2021
3.863
3.985
3.816
3.835
99,243,600
+0.10(+2.76%)
Jan 13, 2021
3.666
3.732
3.666
3.732
35,692,576
-0.03(-0.75%)
Jan 12, 2021
3.694
3.769
3.685
3.760
27,784,298
+0.13(+3.62%)
Jan 11, 2021
3.600
3.694
3.591
3.629
39,513,280
-0.06(-1.53%)
Jan 08, 2021
3.694
3.713
3.657
3.685
25,574,426
-0.06(-1.50%)
Jan 07, 2021
3.760
3.779
3.722
3.741
26,948,472
-0.05(-1.24%)
Jan 06, 2021
3.760
3.835
3.760
3.788
39,929,448
+0.00(+0.00%)
Jan 05, 2021
3.741
3.807
3.704
3.788
40,991,224
+0.14(+3.86%)
Jan 04, 2021
3.741
3.741
3.610
3.647
32,272,052
-0.02(-0.51%)
Dec 31, 2020
3.666
3.666
3.666
18,617,604
+0.02(+0.51%)
Dec 30, 2020
3.694
3.713
3.638
3.647
18,617,604
-0.04(-1.02%)
Dec 29, 2020
3.704
3.732
3.685
3.685
21,166,742
+0.03(+0.77%)
Dec 28, 2020
3.657
3.694
3.647
3.657
19,929,580
+0.01(+0.26%)
Dec 24, 2020
3.657
3.675
3.647
3.647
7,784,443
+0.01(+0.26%)
Dec 23, 2020
3.610
3.675
3.610
3.638
28,802,252
+0.00(+0.00%)
Dec 22, 2020
3.629
3.657
3.600
3.638
26,833,340
-0.02(-0.51%)
Dec 21, 2020
3.629
3.675
3.591
3.657
27,790,016
-0.09(-2.50%)
Dec 18, 2020
3.788
3.807
3.732
3.750
21,608,024
-0.06(-1.48%)
Dec 17, 2020
3.835
3.835
3.769
3.807
27,805,486
+0.07(+1.75%)
Dec 16, 2020
3.760
3.779
3.732
3.741
21,153,604
-0.10(-2.68%)
Dec 15, 2020
3.807
3.863
3.779
3.844
19,971,812
+0.09(+2.50%)
Dec 14, 2020
3.797
3.816
3.732
3.750
22,480,432
-0.06(-1.48%)
Dec 11, 2020
3.816
3.844
3.750
3.807
36,492,720
-0.13(-3.33%)
Dec 10, 2020
3.872
3.957
3.863
3.938
29,798,322
+0.01(+0.24%)
Dec 09, 2020
3.975
4.013
3.919
3.929
33,911,732
-0.03(-0.71%)
Dec 08, 2020
3.844
3.966
3.844
3.957
38,159,164
+0.15(+3.94%)
Dec 07, 2020
3.788
3.844
3.779
3.807
22,958,592
+0.03(+0.74%)
Dec 04, 2020
3.769
3.779
3.741
3.779
20,959,348
+0.01(+0.25%)
Dec 03, 2020
3.779
3.807
3.760
3.769
20,096,684
-0.04(-0.99%)
Dec 02, 2020
3.741
3.807
3.722
3.807
25,261,464
+0.00(+0.00%)
Dec 01, 2020
3.807
3.835
3.797
3.807
21,503,310
+0.03(+0.74%)
Nov 30, 2020
3.825
3.854
3.769
3.779
22,224,804
-0.09(-2.42%)
Nov 27, 2020
3.863
3.882
3.854
3.872
8,839,904
+0.00(+0.00%)
Nov 25, 2020
3.835
3.882
3.825
3.872
18,126,798
+0.06(+1.47%)
Nov 24, 2020
3.779
3.863
3.760
3.816
27,076,396
+0.09(+2.52%)
Nov 23, 2020
3.685
3.732
3.675
3.722
34,522,812
+0.02(+0.51%)
Nov 20, 2020
3.657
3.722
3.647
3.704
31,331,674
+0.06(+1.54%)
Nov 19, 2020
3.619
3.666
3.600
3.647
32,771,832
-0.05(-1.27%)
Nov 18, 2020
3.694
3.732
3.685
3.694
29,952,800
+0.01(+0.25%)
Nov 17, 2020
3.629
3.704
3.610
3.685
29,175,420
+0.03(+0.77%)
Nov 16, 2020
3.629
3.685
3.600
3.657
40,052,932
+0.08(+2.36%)
Nov 13, 2020
3.507
3.619
3.507
3.572
49,390,108
+0.06(+1.60%)
Nov 12, 2020
3.516
3.582
3.488
3.516
49,887,584
+0.00(+0.00%)
Nov 11, 2020
3.450
3.544
3.432
3.516
43,128,192
+0.08(+2.18%)
Nov 10, 2020
3.507
3.525
3.441
3.441
39,816,312
+0.02(+0.55%)
Nov 09, 2020
3.554
3.554
3.394
3.422
53,110,000
+0.12(+3.69%)
Nov 06, 2020
3.291
3.328
3.244
3.300
31,205,180
-0.02(-0.57%)
Nov 05, 2020
3.291
3.385
3.282
3.319
45,996,156
+0.13(+4.12%)
Nov 04, 2020
3.197
3.253
3.152
3.188
40,677,776
+0.01(+0.29%)
Nov 03, 2020
3.103
3.253
3.094
3.178
55,879,612
+0.11(+3.67%)
Nov 02, 2020
3.169
3.169
3.028
3.066
44,288,800
-0.09(-2.97%)
Oct 30, 2020
3.169
3.178
3.113
3.160
70,285,144
+0.02(+0.60%)
Oct 29, 2020
3.225
3.235
3.010
3.141
158,980,144
-0.66(-17.28%)
Oct 28, 2020
3.797
3.835
3.750
3.797
50,355,284
-0.18(-4.48%)
Oct 27, 2020
3.947
4.013
3.947
3.975
25,652,394
+0.01(+0.24%)
Oct 26, 2020
4.032
4.041
3.919
3.966
36,874,492
-0.07(-1.63%)
Oct 23, 2020
3.985
4.041
3.957
4.032
16,956,792
+0.03(+0.70%)
Oct 22, 2020
4.032
4.032
3.929
4.004
36,011,704
-0.01(-0.23%)
Oct 21, 2020
4.004
4.069
3.957
4.013
45,949,560
+0.08(+1.90%)
Oct 20, 2020
4.013
4.013
3.910
3.938
42,144,672
+0.02(+0.48%)
Oct 19, 2020
3.872
3.966
3.863
3.919
39,008,156
+0.14(+3.72%)
Oct 16, 2020
3.788
3.816
3.769
3.779
14,243,696
-0.01(-0.25%)
Oct 15, 2020
3.732
3.788
3.722
3.788
16,475,720
-0.04(-0.98%)
Oct 14, 2020
3.797
3.844
3.779
3.825
22,378,518
+0.04(+0.99%)
Oct 13, 2020
3.816
3.825
3.760
3.788
21,080,612
+0.01(+0.25%)
Oct 12, 2020
3.797
3.807
3.760
3.779
19,558,586
+0.00(+0.00%)
Oct 09, 2020
3.816
3.872
3.769
3.779
37,918,912
+0.08(+2.03%)
Oct 08, 2020
3.657
3.732
3.647
3.704
20,668,884
+0.05(+1.28%)
Oct 07, 2020
3.657
3.675
3.619
3.657
16,227,696
-0.01(-0.26%)
Oct 06, 2020
3.732
3.750
3.629
3.666
25,402,088
-0.02(-0.51%)
Oct 05, 2020
3.704
3.713
3.638
3.685
16,855,064
+0.10(+2.88%)
Oct 02, 2020
3.563
3.619
3.563
3.582
20,592,560
-0.05(-1.29%)
Oct 01, 2020
3.666
3.666
3.600
3.629
18,158,706
-0.06(-1.53%)
Sep 30, 2020
3.694
3.732
3.657
3.685
26,411,878
-0.02(-0.51%)
Sep 29, 2020
3.713
3.788
3.685
3.704
26,728,030
+0.05(+1.28%)
Sep 28, 2020
3.610
3.694
3.591
3.657
29,884,418
+0.11(+3.17%)
Sep 25, 2020
3.544
3.554
3.488
3.544
34,809,700
-0.06(-1.56%)
Sep 24, 2020
3.610
3.638
3.572
3.600
20,547,228
-0.04(-1.03%)
Sep 23, 2020
3.722
3.732
3.629
3.638
20,602,040
-0.09(-2.51%)
Sep 22, 2020
3.713
3.741
3.657
3.732
16,180,011
+0.02(+0.50%)
Sep 21, 2020
3.704
3.722
3.638
3.713
31,125,240
-0.12(-3.18%)
Sep 18, 2020
3.844
3.886
3.788
3.835
21,692,922
-0.05(-1.21%)
Sep 17, 2020
3.816
3.891
3.816
3.882
30,299,162
+0.00(+0.00%)
Sep 16, 2020
3.919
3.919
3.854
3.882
32,932,324
-0.02(-0.48%)
Sep 15, 2020
3.938
3.938
3.872
3.900
25,675,760
+0.07(+1.71%)
Sep 14, 2020
3.882
3.891
3.816
3.835
22,734,944
-0.01(-0.24%)
Sep 11, 2020
3.872
3.891
3.807
3.844
29,134,042
+0.00(+0.00%)
Sep 10, 2020
3.929
3.938
3.825
3.844
37,341,492
-0.04(-0.97%)
Sep 09, 2020
3.929
3.957
3.872
3.882
50,286,624
+0.04(+0.98%)
Sep 08, 2020
3.929
3.985
3.844
3.844
71,604,232
-0.36(-8.48%)
Sep 04, 2020
4.238
4.257
4.088
4.200
48,617,708
-0.05(-1.10%)
Sep 03, 2020
4.416
4.416
4.191
4.247
67,307,376
-0.23(-5.23%)
Sep 02, 2020
4.454
4.519
4.407
4.482
33,991,088
+0.05(+1.06%)
Sep 01, 2020
4.547
4.547
4.388
4.435
52,487,900
-0.16(-3.47%)
Aug 31, 2020
4.632
4.632
4.557
4.594
23,926,436
-0.07(-1.41%)
Aug 28, 2020
4.679
4.707
4.622
4.660
22,205,720
-0.04(-0.80%)
Aug 27, 2020
4.707
4.735
4.651
4.697
27,033,678
-0.04(-0.79%)
Aug 26, 2020
4.735
4.754
4.707
4.735
21,061,746
+0.01(+0.20%)
Aug 25, 2020
4.744
4.754
4.688
4.726
14,480,336
+0.01(+0.20%)
Aug 24, 2020
4.740
4.740
4.688
4.716
13,440,884
+0.06(+1.21%)
Aug 21, 2020
4.632
4.688
4.632
4.660
16,014,386
-0.08(-1.58%)
Aug 20, 2020
4.679
4.744
4.679
4.735
16,378,664
+0.01(+0.20%)
Aug 19, 2020
4.782
4.791
4.697
4.726
21,701,342
-0.05(-0.98%)
Aug 18, 2020
4.810
4.819
4.716
4.772
19,536,436
+0.02(+0.39%)
Aug 17, 2020
4.726
4.772
4.697
4.754
25,646,626
+0.07(+1.40%)
Aug 14, 2020
4.697
4.707
4.660
4.688
20,255,744
-0.06(-1.19%)
Aug 13, 2020
4.716
4.763
4.688
4.744
23,443,754
+0.01(+0.20%)
Aug 12, 2020
4.744
4.763
4.697
4.735
23,118,600
+0.08(+1.81%)
Aug 11, 2020
4.641
4.735
4.613
4.651
42,819,488
+0.05(+1.02%)
Aug 10, 2020
4.651
4.660
4.575
4.604
22,587,014
-0.07(-1.41%)
Aug 07, 2020
4.641
4.679
4.622
4.669
22,829,866
-0.02(-0.40%)
Aug 06, 2020
4.660
4.697
4.641
4.688
32,264,212
+0.00(+0.00%)
Aug 05, 2020
4.754
4.782
4.679
4.688
38,744,572
-0.09(-1.96%)
Aug 04, 2020
4.726
4.819
4.697
4.782
45,556,108
+0.04(+0.79%)
Aug 03, 2020
4.651
4.810
4.632
4.744
66,622,612
+0.26(+5.86%)
Jul 31, 2020
4.557
4.641
4.346
4.482
125,810,272
+0.31(+7.42%)
Jul 30, 2020
3.957
4.247
3.900
4.172
62,253,696
+0.10(+2.53%)
Jul 29, 2020
4.041
4.088
4.032
4.069
16,467,507
+0.06(+1.40%)
Jul 28, 2020
4.041
4.060
3.994
4.013
21,177,168
-0.06(-1.38%)
Jul 27, 2020
4.060
4.097
4.050
4.069
22,449,616
+0.04(+0.93%)
Jul 24, 2020
4.069
4.088
4.022
4.032
24,290,084
-0.07(-1.60%)
Jul 23, 2020
4.200
4.210
4.032
4.097
38,354,348
-0.12(-2.89%)
Jul 22, 2020
4.191
4.266
4.172
4.219
24,908,356
+0.07(+1.58%)
Jul 21, 2020
4.229
4.238
4.154
4.154
28,199,744
-0.02(-0.45%)
Jul 20, 2020
4.125
4.200
4.125
4.172
32,546,810
+0.06(+1.37%)
Jul 17, 2020
4.088
4.191
4.069
4.116
53,457,936
+0.14(+3.54%)
Jul 16, 2020
4.004
4.022
3.966
3.975
23,386,082
-0.08(-2.08%)
Jul 15, 2020
4.116
4.125
4.013
4.060
31,756,380
+0.01(+0.23%)
Jul 14, 2020
3.975
4.060
3.975
4.050
41,422,212
+0.13(+3.35%)
Jul 13, 2020
3.975
4.041
3.919
3.919
39,967,576
+0.06(+1.46%)
Jul 10, 2020
3.854
3.900
3.835
3.863
27,181,080
-0.05(-1.20%)
Jul 09, 2020
3.882
3.947
3.807
3.910
40,423,760
+0.02(+0.48%)
Jul 08, 2020
3.900
3.947
3.854
3.891
60,194,952
-0.15(-3.71%)
Jul 07, 2020
4.285
4.294
4.032
4.041
62,931,036
-0.27(-6.30%)
Jul 06, 2020
4.341
4.454
4.304
4.313
60,262,564
+0.15(+3.60%)
Jul 02, 2020
4.154
4.219
4.149
4.163
28,190,144
+0.08(+2.07%)
Jul 01, 2020
4.088
4.135
4.069
4.079
26,359,774
-0.05(-1.14%)
Jun 30, 2020
4.032
4.135
4.032
4.125
22,944,398
+0.05(+1.15%)
Jun 29, 2020
4.088
4.135
4.041
4.079
32,297,632
+0.01(+0.23%)
Jun 26, 2020
4.144
4.163
4.060
4.069
43,664,216
-0.10(-2.47%)
Jun 25, 2020
3.919
4.172
3.891
4.172
46,359,048
+0.23(+5.95%)
Jun 24, 2020
4.041
4.050
3.910
3.938
38,830,916
-0.12(-3.00%)
Jun 23, 2020
4.116
4.135
4.060
4.060
21,563,708
+0.00(+0.00%)
Jun 22, 2020
4.041
4.097
4.022
4.060
22,271,730
+0.00(+0.00%)
Jun 19, 2020
4.144
4.144
4.032
4.060
22,463,932
-0.04(-0.92%)
Jun 18, 2020
4.116
4.135
4.079
4.097
27,929,224
-0.04(-0.91%)
Jun 17, 2020
4.144
4.163
4.107
4.135
33,888,516
+0.07(+1.61%)
Jun 16, 2020
4.125
4.154
4.032
4.069
39,394,968
+0.06(+1.40%)
Jun 15, 2020
3.891
4.022
3.844
4.013
42,608,748
+0.08(+1.90%)
Jun 12, 2020
4.013
4.041
3.854
3.938
41,070,892
+0.08(+2.19%)
Jun 11, 2020
4.041
4.050
3.816
3.854
53,101,256
-0.32(-7.64%)
Jun 10, 2020
4.172
4.229
4.135
4.172
37,296,728
+0.03(+0.68%)
Jun 09, 2020
4.229
4.229
4.116
4.144
37,510,076
-0.09(-2.21%)
Jun 08, 2020
4.238
4.257
4.191
4.238
40,733,988
+0.06(+1.35%)
Jun 05, 2020
4.163
4.219
4.135
4.182
35,319,724
+0.17(+4.21%)
Jun 04, 2020
4.060
4.107
4.013
4.013
40,996,124
-0.08(-2.06%)
Jun 03, 2020
4.050
4.125
4.041
4.097
34,201,688
+0.06(+1.39%)
Jun 02, 2020
4.004
4.069
3.994
4.041
39,042,628
+0.10(+2.62%)
Jun 01, 2020
3.882
3.957
3.863
3.938
42,115,756
+0.23(+6.33%)
May 29, 2020
3.713
3.732
3.657
3.704
22,469,372
+0.03(+0.77%)
May 28, 2020
3.694
3.732
3.666
3.675
23,660,396
+0.01(+0.26%)
May 27, 2020
3.666
3.675
3.591
3.666
26,747,716
+0.06(+1.56%)
May 26, 2020
3.657
3.675
3.610
3.610
18,541,086
+0.00(+0.00%)
May 22, 2020
3.563
3.619
3.544
3.610
19,626,052
+0.08(+2.12%)
May 21, 2020
3.638
3.647
3.525
3.535
22,333,348
-0.05(-1.31%)
May 20, 2020
3.507
3.591
3.497
3.582
23,981,448
+0.12(+3.52%)
May 19, 2020
3.432
3.507
3.422
3.460
22,622,584
+0.04(+1.10%)
May 18, 2020
3.357
3.460
3.347
3.422
27,362,176
+0.19(+5.80%)
May 15, 2020
3.244
3.272
3.197
3.235
16,743,481
+0.03(+0.88%)
May 14, 2020
3.132
3.207
3.075
3.207
26,184,598
-0.02(-0.58%)
May 13, 2020
3.347
3.357
3.188
3.225
29,559,874
-0.12(-3.64%)
May 12, 2020
3.375
3.403
3.338
3.347
18,029,212
+0.00(+0.00%)
May 11, 2020
3.357
3.366
3.328
3.347
15,298,551
-0.01(-0.28%)
May 08, 2020
3.338
3.366
3.319
3.357
18,586,056
+0.03(+0.85%)
May 07, 2020
3.328
3.357
3.300
3.328
15,363,219
+0.08(+2.60%)
May 06, 2020
3.338
3.347
3.244
3.244
21,215,294
+0.00(+0.00%)
May 05, 2020
3.272
3.319
3.244
3.244
21,324,282
-0.08(-2.54%)
May 04, 2020
3.338
3.366
3.282
3.328
24,905,634
-0.05(-1.39%)
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.