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
GX MSCI Nigeria ETF
(NY:
NGE
)
3.740
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 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 (%)
Mar 25, 2024
3.740
0
+0.00(+0.00%)
Mar 22, 2024
3.700
3.740
3.700
3.740
6,256
-0.01(-0.27%)
Mar 21, 2024
3.790
3.790
3.710
3.750
10,863
-0.04(-1.06%)
Mar 20, 2024
3.740
3.800
3.720
3.790
8,178
+0.05(+1.34%)
Mar 19, 2024
3.720
3.770
3.710
3.740
14,270
-0.03(-0.80%)
Mar 18, 2024
3.800
3.800
3.700
3.770
10,206
-0.02(-0.53%)
Mar 15, 2024
3.790
3.790
3.750
3.790
16,488
+0.04(+1.07%)
Mar 14, 2024
3.750
3.770
3.730
3.750
5,986
-0.02(-0.53%)
Mar 13, 2024
3.750
3.770
3.720
3.770
10,664
+0.02(+0.53%)
Mar 12, 2024
3.790
3.790
3.750
3.750
17,844
-0.03(-0.79%)
Mar 11, 2024
3.720
3.790
3.720
3.780
17,895
+0.04(+1.07%)
Mar 08, 2024
3.750
3.750
3.710
3.740
8,711
+0.00(+0.00%)
Mar 07, 2024
3.690
3.750
3.680
3.740
7,325
+0.06(+1.63%)
Mar 06, 2024
3.630
3.720
3.550
3.680
129,683
+0.05(+1.38%)
Mar 05, 2024
3.680
3.685
3.560
3.630
14,661
-0.02(-0.55%)
Mar 04, 2024
3.730
3.730
3.610
3.650
21,038
-0.01(-0.27%)
Mar 01, 2024
3.730
3.730
3.610
3.660
10,578
+0.02(+0.55%)
Feb 29, 2024
3.730
3.730
3.610
3.640
13,003
+0.01(+0.28%)
Feb 28, 2024
3.630
3.730
3.620
3.630
25,676
-0.02(-0.55%)
Feb 27, 2024
3.730
3.730
3.650
3.650
8,972
-0.02(-0.65%)
Feb 26, 2024
3.650
3.690
3.650
3.674
47,672
+0.01(+0.38%)
Feb 23, 2024
3.670
3.700
3.660
3.660
37,049
-0.01(-0.27%)
Feb 22, 2024
3.700
3.700
3.642
3.670
4,392
-0.03(-0.81%)
Feb 21, 2024
3.720
3.720
3.657
3.700
4,606
+0.02(+0.54%)
Feb 20, 2024
3.680
3.750
3.651
3.680
63,635
+0.03(+0.82%)
Feb 16, 2024
3.660
3.700
3.641
3.650
10,497
-0.05(-1.35%)
Feb 15, 2024
3.730
3.730
3.650
3.700
47,462
+0.01(+0.27%)
Feb 14, 2024
3.710
3.730
3.660
3.690
29,185
+0.00(+0.00%)
Feb 13, 2024
3.720
3.720
3.670
3.690
18,632
-0.04(-1.07%)
Feb 12, 2024
3.730
3.730
3.700
3.730
9,964
+0.00(+0.00%)
Feb 09, 2024
3.750
3.750
3.673
3.730
30,828
+0.05(+1.36%)
Feb 08, 2024
3.710
3.740
3.680
3.680
16,666
-0.06(-1.60%)
Feb 07, 2024
3.820
3.860
3.681
3.740
112,644
-0.06(-1.58%)
Feb 06, 2024
3.800
4.060
3.750
3.800
11,083
+0.06(+1.67%)
Feb 05, 2024
3.730
3.920
3.710
3.738
47,503
+0.07(+1.84%)
Feb 02, 2024
3.850
3.877
3.670
3.670
74,959
-0.25(-6.46%)
Feb 01, 2024
4.210
4.210
3.860
3.923
41,063
-0.24(-5.66%)
Jan 31, 2024
4.660
4.745
4.110
4.159
135,681
-0.50(-10.76%)
Jan 30, 2024
5.350
5.350
4.550
4.660
37,183
-0.72(-13.38%)
Jan 29, 2024
5.430
5.430
5.300
5.380
20,210
-0.05(-0.94%)
Jan 26, 2024
5.350
5.500
5.350
5.431
5,656
+0.08(+1.52%)
Jan 25, 2024
5.390
5.400
5.280
5.350
5,002
-0.04(-0.74%)
Jan 24, 2024
5.650
5.650
5.280
5.390
14,023
-0.16(-2.88%)
Jan 23, 2024
5.740
5.740
5.380
5.550
14,381
-0.14(-2.46%)
Jan 22, 2024
5.840
5.840
5.620
5.690
24,987
-0.07(-1.22%)
Jan 19, 2024
5.810
5.810
5.633
5.760
22,246
-0.05(-0.85%)
Jan 18, 2024
5.840
5.840
5.810
5.810
4,670
-0.03(-0.52%)
Jan 17, 2024
5.780
5.840
5.780
5.840
17,084
+0.05(+0.82%)
Jan 16, 2024
5.840
5.850
5.787
5.793
10,622
-0.05(-0.81%)
Jan 12, 2024
5.770
5.960
5.770
5.840
17,935
+0.02(+0.34%)
Jan 11, 2024
5.870
5.960
5.800
5.820
7,196
-0.10(-1.68%)
Jan 10, 2024
5.860
6.100
5.640
5.919
91,616
+0.04(+0.67%)
Jan 09, 2024
5.840
5.962
5.830
5.880
18,528
+0.00(+0.00%)
Jan 08, 2024
5.640
6.000
5.610
5.880
46,793
+0.23(+4.07%)
Jan 05, 2024
5.660
5.700
5.570
5.650
52,499
+0.08(+1.44%)
Jan 04, 2024
5.550
5.600
5.420
5.570
49,867
+0.18(+3.34%)
Jan 03, 2024
5.440
5.560
5.350
5.390
12,605
-0.08(-1.44%)
Jan 02, 2024
5.470
5.588
5.340
5.469
26,288
+0.01(+0.16%)
Dec 29, 2023
5.660
5.710
5.350
5.460
68,381
-0.06(-1.14%)
Dec 28, 2023
5.260
5.900
5.250
5.523
202,207
+0.46(+9.14%)
Dec 27, 2023
5.020
5.225
4.965
5.061
12,307
+0.04(+0.89%)
Dec 26, 2023
5.170
5.170
4.985
5.016
9,440
-0.16(-3.11%)
Dec 22, 2023
5.184
5.184
5.081
5.177
25,418
+0.09(+1.75%)
Dec 21, 2023
4.951
5.122
4.951
5.088
37,480
+0.08(+1.50%)
Dec 20, 2023
5.081
5.088
4.951
5.013
17,176
-0.08(-1.48%)
Dec 19, 2023
5.006
5.280
4.951
5.088
10,260
+0.10(+1.92%)
Dec 18, 2023
4.985
5.108
4.951
4.992
35,437
-0.05(-1.09%)
Dec 15, 2023
5.054
5.170
5.006
5.047
40,716
-0.12(-2.38%)
Dec 14, 2023
5.122
5.225
5.122
5.170
16,846
+0.00(+0.00%)
Dec 13, 2023
4.978
5.184
4.978
5.170
38,518
-0.07(-1.31%)
Dec 12, 2023
5.198
5.239
5.102
5.239
41,507
+0.01(+0.26%)
Dec 11, 2023
5.218
5.287
5.136
5.225
12,067
+0.03(+0.59%)
Dec 08, 2023
5.067
5.194
5.067
5.194
6,818
+0.06(+1.14%)
Dec 07, 2023
5.184
5.184
5.115
5.135
5,166
-0.05(-0.94%)
Dec 06, 2023
5.109
5.198
5.109
5.184
10,579
+0.01(+0.12%)
Dec 05, 2023
5.287
5.287
5.081
5.178
11,977
-0.11(-2.16%)
Dec 04, 2023
5.341
5.341
5.239
5.293
7,903
+0.02(+0.38%)
Dec 01, 2023
5.143
5.348
5.143
5.273
3,643
+0.02(+0.33%)
Nov 30, 2023
5.273
5.273
5.207
5.256
6,025
-0.07(-1.37%)
Nov 29, 2023
5.293
5.341
5.293
5.329
11,261
+0.03(+0.60%)
Nov 28, 2023
5.307
5.307
5.239
5.297
14,581
+0.04(+0.84%)
Nov 27, 2023
5.326
5.480
5.246
5.253
34,334
-0.16(-2.90%)
Nov 24, 2023
5.321
5.410
5.321
5.410
1,983
+0.09(+1.62%)
Nov 22, 2023
5.287
5.324
5.245
5.324
7,844
+0.03(+0.51%)
Nov 21, 2023
5.287
5.300
5.198
5.296
14,411
-0.08(-1.47%)
Nov 20, 2023
5.492
5.540
5.239
5.376
8,693
+0.03(+0.60%)
Nov 17, 2023
5.246
5.478
5.157
5.343
9,754
-0.05(-0.98%)
Nov 16, 2023
5.478
5.478
5.232
5.396
13,976
+0.07(+1.29%)
Nov 15, 2023
5.478
5.478
5.232
5.327
19,157
-0.04(-0.76%)
Nov 14, 2023
5.321
5.478
5.321
5.368
1,674
+0.10(+1.87%)
Nov 13, 2023
5.225
5.269
5.163
5.269
18,690
-0.02(-0.45%)
Nov 10, 2023
5.437
5.437
5.088
5.293
38,826
-0.15(-2.71%)
Nov 09, 2023
5.444
5.478
5.382
5.441
3,132
+0.06(+1.08%)
Nov 08, 2023
5.471
5.471
5.382
5.382
750
-0.10(-1.75%)
Nov 07, 2023
5.362
5.492
5.362
5.478
16,705
+0.13(+2.43%)
Nov 06, 2023
5.321
5.485
5.198
5.348
52,801
+0.03(+0.64%)
Nov 03, 2023
5.293
5.321
5.136
5.314
65,358
+0.03(+0.52%)
Nov 02, 2023
5.341
5.341
5.177
5.287
24,140
-0.02(-0.39%)
Nov 01, 2023
5.232
5.458
5.061
5.307
22,898
+0.08(+1.44%)
Oct 31, 2023
5.218
5.293
5.122
5.232
13,878
-0.01(-0.17%)
Oct 30, 2023
5.136
5.273
5.095
5.241
31,904
+0.18(+3.49%)
Oct 27, 2023
5.136
5.136
4.944
5.064
23,103
-0.11(-2.18%)
Oct 26, 2023
5.170
5.204
5.143
5.177
43,660
+0.00(+0.00%)
Oct 25, 2023
5.143
5.218
5.109
5.177
9,554
+0.07(+1.27%)
Oct 24, 2023
5.102
5.198
4.972
5.112
54,755
-0.14(-2.64%)
Oct 23, 2023
5.293
5.389
5.074
5.251
41,247
-0.18(-3.31%)
Oct 20, 2023
5.684
5.697
5.314
5.430
44,674
-0.27(-4.69%)
Oct 19, 2023
5.807
5.821
5.561
5.697
28,167
-0.03(-0.60%)
Oct 18, 2023
5.725
5.739
5.684
5.732
1,975
-0.01(-0.12%)
Oct 17, 2023
5.718
5.828
5.715
5.739
3,278
+0.09(+1.58%)
Oct 16, 2023
5.650
5.684
5.622
5.650
2,825
-0.06(-1.08%)
Oct 13, 2023
5.834
5.834
5.608
5.711
17,993
+0.00(+0.00%)
Oct 12, 2023
5.786
5.786
5.711
5.711
1,032
-0.08(-1.42%)
Oct 11, 2023
5.663
5.793
5.656
5.793
9,903
+0.09(+1.56%)
Oct 10, 2023
5.752
5.752
5.670
5.704
7,911
-0.03(-0.54%)
Oct 09, 2023
5.711
5.752
5.670
5.735
26,852
-0.02(-0.30%)
Oct 06, 2023
5.745
5.752
5.718
5.752
10,816
+0.02(+0.36%)
Oct 05, 2023
5.752
5.752
5.732
5.732
882
-0.00(-0.07%)
Oct 04, 2023
5.745
5.752
5.735
5.735
14,765
-0.01(-0.16%)
Oct 03, 2023
5.745
5.752
5.739
5.745
12,135
-0.01(-0.13%)
Oct 02, 2023
5.745
5.821
5.745
5.752
9,556
-0.12(-2.05%)
Sep 29, 2023
5.780
5.903
5.773
5.872
17,549
+0.03(+0.53%)
Sep 28, 2023
5.793
5.917
5.793
5.841
17,787
+0.01(+0.23%)
Sep 27, 2023
5.896
6.014
5.828
5.828
17,749
-0.06(-1.05%)
Sep 26, 2023
5.848
5.889
5.786
5.889
57,535
-0.05(-0.81%)
Sep 25, 2023
5.971
5.937
5.793
5.937
27,212
-0.02(-0.34%)
Sep 22, 2023
6.026
6.026
5.903
5.958
14,918
+0.02(+0.35%)
Sep 21, 2023
5.999
6.026
5.930
5.937
21,834
-0.16(-2.58%)
Sep 20, 2023
6.108
6.197
5.985
6.095
34,895
-0.09(-1.44%)
Sep 19, 2023
6.060
6.184
6.060
6.184
50,984
+0.09(+1.46%)
Sep 18, 2023
6.074
6.101
6.033
6.095
46,983
+0.07(+1.14%)
Sep 15, 2023
5.975
6.047
5.975
6.026
24,115
+0.05(+0.80%)
Sep 14, 2023
5.834
5.978
5.834
5.978
20,861
+0.10(+1.75%)
Sep 13, 2023
5.788
5.882
5.788
5.875
17,713
+0.03(+0.47%)
Sep 12, 2023
5.786
5.848
5.752
5.848
11,057
+0.03(+0.47%)
Sep 11, 2023
5.821
5.821
5.773
5.821
8,348
+0.10(+1.80%)
Sep 08, 2023
5.752
5.793
5.705
5.718
28,369
-0.06(-1.07%)
Sep 07, 2023
5.828
5.828
5.780
5.780
15,806
-0.05(-0.82%)
Sep 06, 2023
5.855
5.855
5.769
5.828
21,568
-0.01(-0.23%)
Sep 05, 2023
5.910
6.012
5.821
5.841
26,971
-0.15(-2.51%)
Sep 01, 2023
5.889
5.992
5.889
5.992
5,503
+0.03(+0.57%)
Aug 31, 2023
5.896
5.958
5.896
5.958
3,777
+0.02(+0.35%)
Aug 30, 2023
6.012
6.129
5.937
5.937
8,833
+0.01(+0.23%)
Aug 29, 2023
5.923
5.958
5.923
5.923
15,235
-0.01(-0.23%)
Aug 28, 2023
5.992
5.992
5.882
5.937
36,471
-0.09(-1.48%)
Aug 25, 2023
6.060
6.129
6.019
6.026
22,679
-0.02(-0.38%)
Aug 24, 2023
6.095
6.129
6.047
6.049
16,632
-0.07(-1.08%)
Aug 23, 2023
6.129
6.225
6.108
6.115
35,204
+0.00(+0.00%)
Aug 22, 2023
6.095
6.369
6.095
6.115
3,265
+0.01(+0.11%)
Aug 21, 2023
6.177
6.492
6.108
6.108
8,046
-0.12(-1.89%)
Aug 18, 2023
6.095
6.262
6.081
6.226
5,743
+0.11(+1.81%)
Aug 17, 2023
6.163
6.242
6.115
6.115
7,545
-0.05(-0.78%)
Aug 16, 2023
6.191
6.430
6.163
6.163
15,105
-0.06(-0.99%)
Aug 15, 2023
6.403
6.403
6.163
6.225
22,116
-0.35(-5.31%)
Aug 14, 2023
6.848
6.848
6.197
6.574
29,794
+0.05(+0.73%)
Aug 11, 2023
6.574
6.615
6.509
6.526
6,112
-0.05(-0.73%)
Aug 10, 2023
6.560
6.574
6.533
6.574
9,243
+0.03(+0.52%)
Aug 09, 2023
6.512
6.636
6.500
6.540
42,334
+0.00(+0.00%)
Aug 08, 2023
6.642
6.642
6.512
6.540
30,829
+0.02(+0.32%)
Aug 07, 2023
6.704
6.704
6.516
6.519
67,330
-0.16(-2.36%)
Aug 04, 2023
6.779
6.786
6.677
6.677
39,496
+0.00(+0.00%)
Aug 03, 2023
6.690
6.759
6.629
6.677
40,533
-0.01(-0.20%)
Aug 02, 2023
6.930
6.930
6.663
6.690
43,719
-0.18(-2.69%)
Aug 01, 2023
6.951
6.951
6.868
6.875
19,578
-0.01(-0.10%)
Jul 31, 2023
6.834
6.916
6.827
6.882
17,799
+0.05(+0.70%)
Jul 28, 2023
6.848
6.848
6.827
6.834
20,460
-0.01(-0.20%)
Jul 27, 2023
6.882
6.882
6.827
6.848
32,586
-0.09(-1.28%)
Jul 26, 2023
6.855
6.946
6.848
6.937
23,781
+0.08(+1.20%)
Jul 25, 2023
7.046
7.046
6.849
6.855
30,480
-0.18(-2.63%)
Jul 24, 2023
7.033
7.046
6.855
7.040
30,039
+0.12(+1.68%)
Jul 21, 2023
6.923
6.951
6.855
6.923
13,859
+0.05(+0.80%)
Jul 20, 2023
6.690
6.916
6.690
6.868
26,082
+0.02(+0.30%)
Jul 19, 2023
6.930
6.971
6.807
6.848
14,586
-0.10(-1.48%)
Jul 18, 2023
7.060
7.108
6.834
6.951
60,990
-0.16(-2.22%)
Jul 17, 2023
7.067
7.108
7.060
7.108
25,635
+0.04(+0.58%)
Jul 14, 2023
7.060
7.238
7.060
7.067
5,550
-0.09(-1.24%)
Jul 13, 2023
7.279
7.279
7.060
7.156
57,676
-0.10(-1.42%)
Jul 12, 2023
7.197
7.314
7.197
7.259
39,578
+0.02(+0.28%)
Jul 11, 2023
7.190
7.272
7.129
7.238
51,323
+0.08(+1.15%)
Jul 10, 2023
7.190
7.190
7.060
7.156
48,252
+0.07(+0.97%)
Jul 07, 2023
7.108
7.211
7.019
7.088
14,667
+0.07(+0.98%)
Jul 06, 2023
7.067
7.149
6.957
7.019
37,021
-0.08(-1.06%)
Jul 05, 2023
7.163
7.204
7.088
7.094
28,649
-0.07(-0.92%)
Jul 03, 2023
7.053
7.190
7.053
7.161
12,146
+0.18(+2.52%)
Jun 30, 2023
6.875
7.094
6.875
6.985
53,641
+0.13(+1.90%)
Jun 29, 2023
6.711
7.046
6.711
6.855
71,160
+0.18(+2.67%)
Jun 28, 2023
6.827
6.827
6.470
6.677
18,049
+0.04(+0.66%)
Jun 27, 2023
6.827
6.827
6.520
6.633
38,498
+0.11(+1.68%)
Jun 26, 2023
6.589
6.589
6.156
6.523
24,707
-0.10(-1.47%)
Jun 23, 2023
6.627
6.689
6.187
6.620
98,808
-0.01(-0.22%)
Jun 22, 2023
6.821
6.821
6.583
6.635
33,667
-0.16(-2.34%)
Jun 21, 2023
6.714
6.808
6.696
6.794
34,009
+0.07(+1.00%)
Jun 20, 2023
6.714
6.834
6.702
6.727
90,800
+0.03(+0.40%)
Jun 16, 2023
6.495
6.777
6.495
6.700
39,556
-0.05(-0.77%)
Jun 15, 2023
6.714
6.771
6.517
6.752
55,699
+0.10(+1.47%)
Jun 14, 2023
6.150
6.670
6.150
6.654
102,854
+0.76(+12.81%)
Jun 13, 2023
5.773
5.930
5.773
5.899
29,902
+0.16(+2.73%)
Jun 12, 2023
5.654
5.773
5.604
5.742
33,934
+0.13(+2.23%)
Jun 09, 2023
5.585
5.691
5.522
5.616
31,276
+0.16(+2.87%)
Jun 08, 2023
5.459
5.459
5.428
5.459
4,650
+0.08(+1.40%)
Jun 07, 2023
5.365
5.428
5.302
5.384
13,765
-0.01(-0.23%)
Jun 06, 2023
5.328
5.397
5.302
5.397
29,019
+0.11(+2.02%)
Jun 05, 2023
5.259
5.325
5.227
5.290
3,252
-0.04(-0.71%)
Jun 02, 2023
5.478
5.535
5.259
5.327
13,477
-0.06(-1.05%)
Jun 01, 2023
5.378
5.604
5.328
5.384
30,056
+0.00(+0.00%)
May 31, 2023
5.353
5.397
5.312
5.384
13,191
+0.03(+0.58%)
May 30, 2023
5.227
5.422
5.227
5.353
34,609
+0.05(+0.95%)
May 26, 2023
5.478
5.478
5.058
5.302
10,098
-0.01(-0.22%)
May 25, 2023
5.271
5.390
5.271
5.314
35,132
-0.08(-1.48%)
May 24, 2023
5.164
5.522
5.164
5.394
8,736
+0.14(+2.75%)
May 23, 2023
5.466
5.804
5.108
5.250
96,561
-0.22(-3.95%)
May 22, 2023
5.503
5.648
5.441
5.466
16,412
-0.03(-0.57%)
May 19, 2023
5.692
5.692
5.309
5.497
248,762
-0.19(-3.31%)
May 18, 2023
5.698
5.786
5.673
5.685
29,644
-0.01(-0.17%)
May 17, 2023
5.679
5.698
5.648
5.695
15,475
+0.05(+0.84%)
May 16, 2023
5.710
5.710
5.604
5.648
8,812
-0.13(-2.17%)
May 15, 2023
5.817
5.817
5.692
5.773
31,033
-0.03(-0.48%)
May 12, 2023
6.055
6.055
5.717
5.801
5,671
+0.11(+1.98%)
May 11, 2023
5.588
5.735
5.588
5.688
4,285
+0.12(+2.08%)
May 10, 2023
5.861
5.955
5.572
5.572
170,660
-0.43(-7.21%)
May 09, 2023
6.049
6.055
5.930
6.005
4,156
+0.03(+0.52%)
May 08, 2023
5.955
6.055
5.955
5.974
5,558
-0.03(-0.43%)
May 05, 2023
5.961
6.074
5.943
6.000
25,484
+0.04(+0.64%)
May 04, 2023
5.936
6.055
5.936
5.961
16,957
-0.01(-0.21%)
May 03, 2023
6.200
6.254
5.943
5.974
44,029
-0.27(-4.32%)
May 02, 2023
6.382
6.382
6.219
6.244
9,757
-0.11(-1.66%)
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.