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
Planet Green Holdings Corp
(NY:
PLAG
)
1.790
-0.120 (-6.28%)
Official Closing Price
Updated: 8:00 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 29, 2022
0.8000
0.8270
0.7771
0.7800
7,389
+0.00(+0.39%)
Apr 28, 2022
0.7280
0.8000
0.7123
0.7770
13,431
+0.05(+6.73%)
Apr 27, 2022
0.8801
0.8801
0.7207
0.7280
54,066
-0.10(-12.31%)
Apr 26, 2022
0.8700
0.8700
0.8123
0.8302
7,605
+0.01(+1.24%)
Apr 25, 2022
0.8548
0.8549
0.8100
0.8200
7,677
-0.05(-5.75%)
Apr 22, 2022
0.8730
0.8945
0.8302
0.8700
21,175
-0.00(-0.51%)
Apr 21, 2022
0.9000
0.9600
0.8700
0.8745
73,677
-0.05(-5.39%)
Apr 20, 2022
0.9830
0.9830
0.9000
0.9243
82,501
-0.01(-0.93%)
Apr 19, 2022
0.9133
0.9493
0.9017
0.9330
26,988
+0.01(+0.86%)
Apr 18, 2022
0.9800
1.030
0.9000
0.9250
36,664
-0.07(-7.50%)
Apr 14, 2022
0.9807
1.000
0.9390
1.000
177,025
-0.04(-3.85%)
Apr 13, 2022
0.8500
1.260
0.8500
1.040
2,374,266
+0.22(+26.80%)
Apr 12, 2022
1.040
1.080
0.7500
0.8202
183,952
-0.28(-25.44%)
Apr 11, 2022
1.000
1.270
0.9860
1.100
549,572
+0.11(+11.04%)
Apr 08, 2022
0.8700
1.000
0.8000
0.9906
840,965
+0.13(+15.19%)
Apr 07, 2022
0.8888
0.8888
0.8560
0.8600
1,028
-0.04(-3.92%)
Apr 06, 2022
0.8976
0.9400
0.8951
0.8951
2,911
+0.01(+0.57%)
Apr 05, 2022
0.9000
0.9153
0.8900
0.8900
2,187
-0.05(-5.32%)
Apr 04, 2022
0.8900
0.9400
0.8900
0.9400
2,653
+0.00(+0.00%)
Apr 01, 2022
0.9000
0.9400
0.8572
0.9400
4,797
+0.04(+4.76%)
Mar 31, 2022
0.9474
0.9474
0.8800
0.8973
1,979
-0.02(-1.96%)
Mar 30, 2022
0.9313
0.9349
0.9152
0.9152
2,587
+0.03(+3.62%)
Mar 29, 2022
0.9332
0.9332
0.8832
0.8832
6,153
+0.00(+0.00%)
Mar 28, 2022
0.9474
0.9474
0.8832
0.8832
3,418
-0.04(-4.50%)
Mar 25, 2022
0.9466
0.9466
0.8251
0.9248
11,108
-0.00(-0.02%)
Mar 24, 2022
0.9800
0.9800
0.9250
0.9250
1,456
-0.04(-4.56%)
Mar 23, 2022
0.9232
0.9692
0.9231
0.9692
4,950
+0.05(+4.99%)
Mar 22, 2022
0.9682
0.9686
0.9200
0.9231
10,765
-0.04(-4.65%)
Mar 21, 2022
0.9900
0.9900
0.9201
0.9681
4,041
-0.00(-0.20%)
Mar 18, 2022
1.030
1.030
0.9133
0.9700
38,457
-0.06(-5.83%)
Mar 17, 2022
1.000
1.030
0.9300
1.030
41,301
+0.05(+5.10%)
Mar 16, 2022
0.7700
0.9800
0.7500
0.9800
93,914
+0.21(+27.27%)
Mar 15, 2022
0.8260
0.8499
0.7500
0.7700
6,450
-0.03(-3.99%)
Mar 14, 2022
0.7520
0.8500
0.7520
0.8020
14,656
-0.05(-5.66%)
Mar 11, 2022
0.8900
0.9199
0.8010
0.8501
17,765
+0.02(+2.41%)
Mar 10, 2022
0.8600
0.8798
0.8210
0.8301
4,722
-0.05(-5.67%)
Mar 09, 2022
0.8101
0.8800
0.8101
0.8800
4,288
+0.02(+2.31%)
Mar 08, 2022
0.8089
0.8601
0.8089
0.8601
2,368
+0.05(+6.19%)
Mar 07, 2022
0.8888
0.8888
0.8080
0.8100
17,974
-0.13(-13.72%)
Mar 04, 2022
0.8328
0.9488
0.7900
0.9388
15,948
+0.11(+12.73%)
Mar 03, 2022
0.8792
0.8800
0.7880
0.8328
8,513
-0.05(-5.28%)
Mar 02, 2022
0.9400
0.9400
0.8700
0.8792
6,438
-0.04(-4.43%)
Mar 01, 2022
0.8500
0.9342
0.8500
0.9200
3,786
+0.02(+2.35%)
Feb 28, 2022
0.8400
0.8999
0.8400
0.8989
3,735
+0.03(+3.80%)
Feb 25, 2022
0.8660
0.8913
0.8660
0.8660
2,698
-0.00(-0.06%)
Feb 24, 2022
0.9122
0.9122
0.8400
0.8665
8,934
-0.07(-7.01%)
Feb 23, 2022
0.9222
0.9599
0.9211
0.9318
9,881
-0.05(-4.92%)
Feb 22, 2022
0.9800
0.9805
0.9523
0.9800
9,462
+0.00(+0.00%)
Feb 18, 2022
0.9800
0
-0.01(-1.01%)
Feb 17, 2022
1.030
1.030
0.9523
0.9900
12,455
-0.04(-3.88%)
Feb 16, 2022
1.040
1.040
1.010
1.030
17,639
+0.03(+3.50%)
Feb 15, 2022
1.030
1.030
0.9700
0.9952
31,173
-0.03(-3.38%)
Feb 14, 2022
1.030
1.030
0.9523
1.030
29,486
+0.01(+0.98%)
Feb 11, 2022
1.020
1.040
0.9710
1.020
55,050
+0.00(+0.01%)
Feb 10, 2022
1.050
1.050
0.9600
1.020
49,705
+0.02(+1.98%)
Feb 09, 2022
0.9200
1.060
0.9215
1.000
116,625
+0.05(+5.27%)
Feb 08, 2022
0.9500
1.000
0.9050
0.9500
62,262
-0.05(-4.99%)
Feb 07, 2022
0.8800
1.000
0.8800
0.9999
58,976
+0.08(+8.50%)
Feb 04, 2022
0.9100
1.000
0.8753
0.9216
120,021
+0.04(+4.12%)
Feb 03, 2022
0.8500
0.8851
14,689
-0.02(-2.74%)
Feb 02, 2022
0.8200
0.9100
0.8200
0.9100
20,753
+0.07(+8.33%)
Feb 01, 2022
0.7800
0.8525
0.7800
0.8400
14,198
+0.01(+1.20%)
Jan 31, 2022
0.8010
0.8400
0.7800
0.8300
14,017
+0.03(+3.62%)
Jan 28, 2022
0.7800
0.8300
0.7800
0.8010
36,433
+0.02(+2.69%)
Jan 27, 2022
0.8200
0.8400
0.7800
0.7800
23,374
-0.03(-3.69%)
Jan 26, 2022
0.7838
0.8400
0.7800
0.8099
31,329
+0.01(+1.86%)
Jan 25, 2022
0.7250
0.8500
0.7102
0.7951
147,157
+0.06(+7.45%)
Jan 24, 2022
0.7100
0.7900
0.7100
0.7400
104,932
-0.06(-7.50%)
Jan 21, 2022
0.7700
0.8500
0.7500
0.8000
69,633
+0.01(+1.27%)
Jan 20, 2022
0.7700
0.7900
0.7151
0.7900
98,987
+0.02(+2.76%)
Jan 19, 2022
0.7200
0.7889
0.7201
0.7688
63,085
+0.05(+6.31%)
Jan 18, 2022
0.7800
0.7800
0.7001
0.7232
76,768
-0.07(-8.46%)
Jan 14, 2022
0.7900
0
+0.08(+11.72%)
Jan 13, 2022
0.7300
1.090
0.7071
0.7071
1,625,044
-0.08(-10.28%)
Jan 12, 2022
0.8200
0.8240
0.7600
0.7881
32,858
-0.03(-3.80%)
Jan 11, 2022
0.9900
0.9892
0.7801
0.8192
337,588
-0.17(-17.19%)
Jan 10, 2022
1.000
1.020
0.9550
0.9892
35,833
+0.02(+1.97%)
Jan 07, 2022
1.010
1.010
0.9536
0.9701
19,668
-0.03(-2.99%)
Jan 06, 2022
1.000
1.030
0.9600
1.000
33,128
-0.02(-1.95%)
Jan 05, 2022
1.010
1.030
0.9600
1.020
52,043
+0.02(+1.99%)
Jan 04, 2022
1.010
1.010
0.9602
1.000
51,633
-0.03(-2.91%)
Jan 03, 2022
0.9500
1.030
0.9536
1.030
75,398
+0.01(+0.98%)
Dec 31, 2021
1.080
1.080
0.9764
1.020
76,416
+0.02(+2.00%)
Dec 30, 2021
1.030
1.100
0.9200
1.000
355,113
+0.01(+0.70%)
Dec 29, 2021
1.000
1.030
0.9700
0.9930
81,995
+0.01(+0.96%)
Dec 28, 2021
0.9800
1.030
0.9700
0.9836
32,493
-0.02(-1.64%)
Dec 27, 2021
1.000
1.050
0.9610
1.000
42,966
+0.00(+0.11%)
Dec 23, 2021
1.045
1.080
0.9718
0.9989
73,103
-0.04(-3.95%)
Dec 22, 2021
1.010
1.040
0.9906
1.040
33,649
+0.05(+5.05%)
Dec 21, 2021
1.000
1.050
0.9203
0.9900
76,857
+0.07(+7.75%)
Dec 20, 2021
1.090
1.100
0.8448
0.9188
238,432
-0.20(-17.97%)
Dec 17, 2021
1.126
1.150
1.110
1.120
10,529
-0.01(-1.13%)
Dec 16, 2021
1.135
1.168
1.130
1.133
2,428
+0.01(+0.87%)
Dec 15, 2021
1.130
1.170
1.120
1.123
6,597
-0.04(-3.18%)
Dec 14, 2021
1.160
1.170
1.145
1.160
16,687
+0.02(+1.75%)
Dec 13, 2021
1.210
1.210
1.110
1.140
68,252
-0.05(-4.19%)
Dec 10, 2021
1.190
1.210
1.160
1.190
11,909
+0.01(+0.84%)
Dec 09, 2021
1.160
1.240
1.158
1.180
87,827
+0.00(+0.00%)
Dec 08, 2021
1.100
1.190
1.050
1.180
79,618
+0.12(+11.10%)
Dec 07, 2021
1.100
1.100
1.050
1.062
23,196
+0.02(+1.64%)
Dec 06, 2021
1.100
1.100
1.000
1.045
49,103
-0.03(-2.79%)
Dec 03, 2021
1.080
1.119
1.060
1.075
32,741
-0.05(-4.85%)
Dec 02, 2021
1.100
1.160
1.050
1.130
56,381
+0.06(+5.59%)
Dec 01, 2021
1.170
1.220
1.070
1.070
166,364
-0.09(-7.76%)
Nov 30, 2021
1.190
1.190
1.160
1.160
213,494
-0.04(-3.33%)
Nov 29, 2021
1.190
1.240
1.160
1.200
44,247
+0.01(+0.84%)
Nov 26, 2021
1.200
1.230
1.160
1.190
48,744
-0.04(-3.25%)
Nov 24, 2021
1.250
1.250
1.220
1.230
61,323
-0.03(-2.38%)
Nov 23, 2021
1.240
1.340
1.225
1.260
69,932
+0.01(+0.80%)
Nov 22, 2021
1.240
1.260
1.240
1.250
48,098
+0.01(+0.66%)
Nov 19, 2021
1.280
1.280
1.230
1.242
51,608
-0.06(-4.48%)
Nov 18, 2021
1.280
1.300
1.270
1.300
70,620
+0.02(+1.56%)
Nov 17, 2021
1.340
1.379
1.250
1.280
109,006
-0.05(-3.76%)
Nov 16, 2021
1.400
1.399
1.330
1.330
46,863
-0.07(-5.00%)
Nov 15, 2021
1.410
1.420
1.350
1.400
46,918
+0.01(+0.72%)
Nov 12, 2021
1.355
1.480
1.329
1.390
195,766
+0.02(+1.46%)
Nov 11, 2021
1.350
1.430
1.350
1.370
47,028
-0.01(-0.72%)
Nov 10, 2021
1.350
1.380
291,779
+0.01(+0.73%)
Nov 09, 2021
1.390
1.400
1.345
1.370
20,319
+0.00(+0.00%)
Nov 08, 2021
1.330
1.395
1.330
1.370
34,020
+0.02(+1.48%)
Nov 05, 2021
1.330
1.380
1.320
1.350
33,200
+0.00(+0.00%)
Nov 04, 2021
1.330
1.399
1.330
1.350
38,145
+0.02(+1.50%)
Nov 03, 2021
1.330
1.400
1.280
1.330
125,698
-0.07(-5.00%)
Nov 02, 2021
1.410
1.450
1.370
1.400
81,627
+0.01(+0.72%)
Nov 01, 2021
1.510
1.530
1.360
1.390
141,007
-0.14(-9.15%)
Oct 29, 2021
1.400
1.550
1.390
1.530
176,479
+0.11(+7.75%)
Oct 28, 2021
1.360
1.460
1.360
1.420
147,775
+0.06(+4.41%)
Oct 27, 2021
1.310
1.410
1.300
1.360
135,685
+0.03(+2.26%)
Oct 26, 2021
1.430
1.280
1.330
68,910
-0.10(-6.99%)
Oct 25, 2021
1.360
1.430
1.305
1.430
162,892
+0.09(+6.72%)
Oct 22, 2021
1.380
1.390
1.310
1.340
113,692
-0.01(-0.74%)
Oct 21, 2021
1.270
1.420
1.260
1.350
277,212
+0.07(+5.47%)
Oct 20, 2021
1.330
1.330
1.270
1.280
104,453
-0.04(-3.03%)
Oct 19, 2021
1.300
1.335
1.280
1.320
76,987
+0.00(+0.00%)
Oct 18, 2021
1.320
1.339
1.300
1.320
14,641
-0.03(-2.22%)
Oct 15, 2021
1.310
1.350
1.271
1.350
111,672
+0.03(+2.27%)
Oct 14, 2021
1.340
1.340
1.290
1.320
75,433
+0.00(+0.00%)
Oct 13, 2021
1.290
1.330
1.260
1.320
64,950
+0.02(+1.54%)
Oct 12, 2021
1.210
1.310
1.210
1.300
150,053
+0.06(+4.84%)
Oct 11, 2021
1.250
1.280
1.210
1.240
117,869
-0.02(-1.59%)
Oct 08, 2021
1.260
1.280
1.210
1.260
142,084
+0.05(+4.13%)
Oct 07, 2021
1.220
1.260
1.210
1.210
143,117
-0.02(-1.63%)
Oct 06, 2021
1.260
1.290
1.220
1.230
156,375
-0.05(-3.91%)
Oct 05, 2021
1.300
1.340
1.260
1.280
209,093
-0.02(-1.54%)
Oct 04, 2021
1.330
1.380
1.270
1.300
192,480
-0.09(-6.47%)
Oct 01, 2021
1.380
1.390
1.241
1.390
447,672
+0.04(+2.96%)
Sep 30, 2021
1.300
1.390
1.280
1.350
594,957
+0.00(+0.00%)
Sep 29, 2021
1.310
1.460
1.260
1.350
1,568,286
-0.02(-1.46%)
Sep 28, 2021
1.410
1.690
1.320
1.370
13,262,744
+0.22(+19.13%)
Sep 27, 2021
1.140
1.160
1.140
1.150
1,424,887
+0.01(+0.87%)
Sep 24, 2021
1.190
1.190
1.090
1.140
26,018
-0.02(-1.72%)
Sep 23, 2021
1.190
1.190
1.150
1.160
25,277
-0.02(-1.69%)
Sep 22, 2021
1.200
1.231
1.160
1.180
16,994
+0.01(+1.13%)
Sep 21, 2021
1.135
1.170
1.110
1.167
28,996
+0.02(+2.06%)
Sep 20, 2021
1.270
1.270
1.140
1.143
46,824
-0.11(-8.90%)
Sep 17, 2021
1.270
1.270
1.221
1.255
24,482
-0.03(-1.95%)
Sep 16, 2021
1.230
1.290
1.230
1.280
27,890
-0.01(-0.78%)
Sep 15, 2021
1.260
1.298
1.250
1.290
24,110
+0.02(+1.89%)
Sep 14, 2021
1.320
1.320
1.250
1.266
4,368
-0.00(-0.31%)
Sep 13, 2021
1.250
1.340
1.250
1.270
19,403
-0.02(-1.55%)
Sep 10, 2021
1.280
1.320
1.270
1.290
6,952
+0.01(+0.78%)
Sep 09, 2021
1.280
1.330
1.280
1.280
18,147
+0.02(+1.59%)
Sep 08, 2021
1.330
1.380
1.250
1.260
27,525
-0.09(-6.39%)
Sep 07, 2021
1.300
1.370
1.300
1.346
11,776
+0.05(+3.54%)
Sep 03, 2021
1.300
1.320
1.300
1.300
13,414
-0.01(-0.76%)
Sep 02, 2021
1.280
1.360
1.280
1.310
96,587
+0.04(+3.13%)
Sep 01, 2021
1.250
1.291
1.250
1.270
34,297
+0.02(+1.22%)
Aug 31, 2021
1.280
1.282
1.240
1.255
10,155
+0.01(+0.98%)
Aug 30, 2021
1.200
1.250
1.200
1.243
15,236
+0.03(+2.71%)
Aug 27, 2021
1.230
1.267
1.210
1.210
20,787
-0.02(-1.63%)
Aug 26, 2021
1.270
1.310
1.221
1.230
12,010
-0.03(-2.38%)
Aug 25, 2021
1.280
1.350
1.200
1.260
143,984
-0.05(-3.82%)
Aug 24, 2021
1.260
1.340
1.220
1.310
241,288
+0.06(+4.80%)
Aug 23, 2021
1.200
1.280
1.190
1.250
47,393
+0.04(+3.31%)
Aug 20, 2021
1.220
1.260
1.180
1.210
28,562
-0.02(-1.63%)
Aug 19, 2021
1.230
1.260
1.230
1.230
15,315
+0.00(+0.00%)
Aug 18, 2021
1.290
1.301
1.195
1.230
66,353
-0.07(-5.38%)
Aug 17, 2021
1.280
1.300
1.270
1.300
47,377
-0.04(-2.99%)
Aug 16, 2021
1.350
1.400
1.270
1.340
32,665
+0.00(+0.00%)
Aug 13, 2021
1.350
1.430
1.331
1.340
36,209
-0.01(-0.74%)
Aug 12, 2021
1.310
1.370
1.290
1.350
32,812
+0.05(+3.85%)
Aug 11, 2021
1.290
1.353
1.280
1.300
28,640
-0.01(-0.76%)
Aug 10, 2021
1.330
1.370
1.280
1.310
22,526
-0.05(-3.68%)
Aug 09, 2021
1.350
1.390
1.280
1.360
29,858
+0.06(+4.62%)
Aug 06, 2021
1.260
1.309
1.260
1.300
19,993
+0.02(+1.69%)
Aug 05, 2021
1.300
1.319
1.270
1.278
34,773
-0.02(-1.66%)
Aug 04, 2021
1.420
1.420
1.300
1.300
55,016
-0.11(-7.80%)
Aug 03, 2021
1.340
1.456
1.270
1.410
330,602
+0.11(+8.88%)
Aug 02, 2021
1.330
1.351
1.250
1.295
57,531
-0.06(-4.07%)
Jul 30, 2021
1.340
1.400
1.294
1.350
54,443
+0.02(+1.50%)
Jul 29, 2021
1.341
1.355
1.310
1.330
15,327
-0.04(-2.92%)
Jul 28, 2021
1.330
1.420
1.310
1.370
40,904
+0.04(+3.01%)
Jul 27, 2021
1.310
1.330
1.280
1.330
21,262
-0.01(-0.75%)
Jul 26, 2021
1.290
1.370
1.280
1.340
36,800
+0.02(+1.52%)
Jul 23, 2021
1.360
1.400
1.280
1.320
60,557
-0.13(-8.97%)
Jul 22, 2021
1.460
1.489
1.368
1.450
19,116
+0.03(+2.11%)
Jul 21, 2021
1.370
1.470
1.318
1.420
69,055
+0.05(+3.65%)
Jul 20, 2021
1.420
1.450
1.360
1.370
30,880
-0.06(-4.20%)
Jul 19, 2021
1.520
1.520
1.410
1.430
29,184
-0.04(-2.72%)
Jul 16, 2021
1.540
1.600
1.440
1.470
129,274
-0.05(-3.29%)
Jul 15, 2021
1.520
1.569
1.510
1.520
88,654
-0.01(-0.65%)
Jul 14, 2021
1.520
1.570
1.510
1.530
20,747
-0.02(-1.29%)
Jul 13, 2021
1.560
1.591
1.520
1.550
29,326
-0.01(-0.64%)
Jul 12, 2021
1.590
1.640
1.560
1.560
27,316
-0.05(-3.11%)
Jul 09, 2021
1.560
1.680
1.560
1.610
47,679
+0.06(+3.87%)
Jul 08, 2021
1.480
1.580
1.480
1.550
79,207
-0.05(-3.13%)
Jul 07, 2021
1.630
1.655
1.590
1.600
45,834
-0.04(-2.44%)
Jul 06, 2021
1.680
1.700
1.620
1.640
30,682
-0.06(-3.53%)
Jul 02, 2021
1.740
1.740
1.670
1.700
21,784
-0.03(-1.73%)
Jul 01, 2021
1.710
1.750
1.700
1.730
35,898
+0.04(+2.37%)
Jun 30, 2021
1.752
1.794
1.680
1.690
22,910
-0.06(-3.63%)
Jun 29, 2021
1.740
1.850
1.690
1.754
320,973
+0.05(+3.15%)
Jun 28, 2021
1.660
1.740
1.660
1.700
81,561
+0.04(+2.41%)
Jun 25, 2021
1.700
1.700
1.630
1.660
36,916
-0.04(-2.35%)
Jun 24, 2021
1.660
1.710
1.630
1.700
49,813
+0.07(+4.29%)
Jun 23, 2021
1.630
1.650
1.600
1.630
12,511
+0.04(+2.52%)
Jun 22, 2021
1.640
1.655
1.580
1.590
48,090
-0.05(-3.34%)
Jun 21, 2021
1.630
1.730
1.580
1.645
421,244
+0.03(+2.17%)
Jun 18, 2021
1.600
1.620
1.590
1.610
24,622
+0.01(+0.63%)
Jun 17, 2021
1.650
1.690
1.600
1.600
56,687
-0.02(-1.23%)
Jun 16, 2021
1.690
1.705
1.600
1.620
118,564
-0.09(-5.54%)
Jun 15, 2021
1.730
1.730
1.700
1.715
68,054
-0.02(-1.44%)
Jun 14, 2021
1.740
1.770
1.720
1.740
58,964
-0.04(-2.25%)
Jun 11, 2021
1.950
1.950
1.710
1.780
233,512
-0.06(-3.26%)
Jun 10, 2021
1.720
2.120
1.670
1.840
2,089,120
+0.11(+6.36%)
Jun 09, 2021
1.680
1.750
1.660
1.730
77,408
+0.02(+1.17%)
Jun 08, 2021
1.700
1.730
1.630
1.710
52,118
-0.01(-0.58%)
Jun 07, 2021
1.600
1.750
1.600
1.720
176,426
+0.09(+5.85%)
Jun 04, 2021
1.610
1.658
1.600
1.625
60,850
+0.01(+0.93%)
Jun 03, 2021
1.640
1.659
1.600
1.610
76,529
-0.05(-3.01%)
Jun 02, 2021
1.700
1.700
1.585
1.660
116,817
-0.04(-2.35%)
Jun 01, 2021
1.680
1.720
1.610
1.700
142,329
+0.03(+1.80%)
May 28, 2021
1.750
1.760
1.650
1.670
112,307
-0.07(-4.02%)
May 27, 2021
1.740
1.812
1.670
1.740
497,368
-0.08(-4.40%)
May 26, 2021
1.650
2.190
1.600
1.820
4,117,376
+0.29(+18.95%)
May 25, 2021
1.450
1.580
1.450
1.530
244,457
+0.09(+5.95%)
May 24, 2021
1.500
1.500
1.407
1.444
46,530
-0.01(-0.41%)
May 21, 2021
1.450
1.510
1.390
1.450
118,990
+0.00(+0.00%)
May 20, 2021
1.390
1.480
1.380
1.450
102,087
+0.07(+5.07%)
May 19, 2021
1.440
1.440
1.370
1.380
59,589
-0.05(-3.50%)
May 18, 2021
1.500
1.500
1.410
1.430
97,686
+0.00(+0.00%)
May 17, 2021
1.360
1.500
1.330
1.430
354,295
+0.09(+6.35%)
May 14, 2021
1.280
1.400
1.240
1.345
233,457
+0.05(+4.23%)
May 13, 2021
1.360
1.360
1.233
1.290
240,112
-0.08(-5.84%)
May 12, 2021
1.480
1.480
1.330
1.370
373,039
-0.13(-8.67%)
May 11, 2021
1.500
1.600
1.340
1.500
458,072
-0.20(-11.76%)
May 10, 2021
1.800
1.822
1.700
1.700
67,904
-0.15(-8.11%)
May 07, 2021
1.880
1.880
1.750
1.850
77,100
-0.03(-1.60%)
May 06, 2021
1.910
1.940
1.870
1.880
56,327
-0.04(-2.08%)
May 05, 2021
1.970
1.990
1.870
1.920
69,261
-0.01(-0.52%)
May 04, 2021
2.040
2.090
1.870
1.930
222,721
-0.16(-7.66%)
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.