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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
6.060
+0.070 (+1.17%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2024
5.977
6.012
5.907
5.987
28,287,272
-0.08(-1.32%)
May 30, 2024
6.067
6.116
6.017
6.067
10,614,565
+0.02(+0.33%)
May 29, 2024
5.997
6.067
5.977
6.047
16,247,465
-0.10(-1.63%)
May 28, 2024
6.206
6.226
6.116
6.146
19,811,406
-0.02(-0.32%)
May 24, 2024
6.236
6.266
6.146
6.166
12,148,317
-0.07(-1.12%)
May 23, 2024
6.266
6.295
6.216
6.236
10,949,574
-0.04(-0.64%)
May 22, 2024
6.336
6.376
6.276
6.276
12,983,784
-0.17(-2.64%)
May 21, 2024
6.496
6.526
6.406
6.446
13,764,333
-0.05(-0.77%)
May 20, 2024
6.476
6.556
6.461
6.496
10,160,027
-0.03(-0.46%)
May 17, 2024
6.476
6.536
6.451
6.526
11,567,437
+0.06(+0.93%)
May 16, 2024
6.546
6.556
6.451
6.466
17,282,976
-0.01(-0.15%)
May 15, 2024
6.506
6.526
6.436
6.476
21,003,422
-0.03(-0.46%)
May 14, 2024
6.436
6.536
6.416
6.506
19,353,312
+0.09(+1.40%)
May 13, 2024
6.386
6.471
6.341
6.416
21,103,968
+0.08(+1.26%)
May 10, 2024
6.376
6.406
6.336
6.336
20,336,432
+0.05(+0.79%)
May 09, 2024
6.326
6.346
6.236
6.286
18,956,672
-0.25(-3.82%)
May 08, 2024
6.446
6.556
6.436
6.536
12,561,016
+0.01(+0.15%)
May 07, 2024
6.406
6.561
6.376
6.526
21,215,504
+0.15(+2.35%)
May 06, 2024
6.376
6.446
6.336
6.376
13,839,098
+0.04(+0.63%)
May 03, 2024
6.366
6.411
6.316
6.336
16,717,689
+0.09(+1.44%)
May 02, 2024
6.216
6.276
6.156
6.246
20,636,834
+0.15(+2.52%)
May 01, 2024
6.033
6.193
6.013
6.093
11,751,269
+0.05(+0.83%)
Apr 30, 2024
6.203
6.233
6.023
6.043
24,768,706
-0.18(-2.89%)
Apr 29, 2024
6.283
6.283
6.193
6.223
12,308,240
-0.07(-1.11%)
Apr 26, 2024
6.193
6.323
6.193
6.293
19,181,244
+0.19(+3.11%)
Apr 25, 2024
6.113
6.193
6.083
6.103
14,159,082
-0.10(-1.61%)
Apr 24, 2024
6.183
6.233
6.133
6.203
18,217,386
-0.04(-0.64%)
Apr 23, 2024
6.113
6.303
6.093
6.243
29,154,496
+0.15(+2.46%)
Apr 22, 2024
6.033
6.133
6.003
6.093
11,598,785
+0.05(+0.83%)
Apr 19, 2024
6.023
6.123
6.023
6.043
14,629,857
+0.02(+0.33%)
Apr 18, 2024
6.073
6.108
5.943
6.023
18,230,698
-0.02(-0.33%)
Apr 17, 2024
6.013
6.053
5.933
6.043
23,359,788
+0.05(+0.83%)
Apr 16, 2024
6.033
6.063
5.943
5.993
37,179,936
-0.14(-2.28%)
Apr 15, 2024
6.253
6.308
6.118
6.133
32,623,334
-0.21(-3.31%)
Apr 12, 2024
6.363
6.373
6.303
6.343
16,392,336
-0.10(-1.55%)
Apr 11, 2024
6.433
6.483
6.403
6.443
12,437,211
-0.01(-0.15%)
Apr 10, 2024
6.602
6.622
6.433
6.453
21,659,366
-0.28(-4.15%)
Apr 09, 2024
6.682
6.732
6.642
6.732
19,490,356
+0.14(+2.12%)
Apr 08, 2024
6.532
6.672
6.527
6.592
12,213,525
+0.12(+1.85%)
Apr 05, 2024
6.522
6.527
6.423
6.473
21,024,228
-0.01(-0.15%)
Apr 04, 2024
6.662
6.682
6.463
6.483
27,370,468
-0.09(-1.37%)
Apr 03, 2024
6.582
6.632
6.513
6.572
19,311,682
-0.04(-0.60%)
Apr 02, 2024
6.592
6.662
6.552
6.612
13,234,852
-0.01(-0.15%)
Apr 01, 2024
6.902
6.912
6.595
6.622
12,820,719
-0.30(-4.33%)
Mar 28, 2024
6.902
6.972
6.903
6.922
8,792,005
-0.01(-0.09%)
Mar 27, 2024
6.869
6.949
6.849
6.929
8,450,333
+0.06(+0.87%)
Mar 26, 2024
6.779
6.879
6.769
6.869
9,402,065
+0.14(+2.08%)
Mar 25, 2024
6.719
6.764
6.719
6.729
7,600,663
-0.01(-0.15%)
Mar 22, 2024
6.789
6.809
6.711
6.739
9,903,166
-0.07(-1.04%)
Mar 21, 2024
6.929
6.929
6.810
6.810
9,890,419
-0.13(-1.86%)
Mar 20, 2024
6.870
6.969
6.825
6.939
16,549,901
+0.11(+1.60%)
Mar 19, 2024
6.830
6.879
6.820
6.830
8,655,468
-0.01(-0.15%)
Mar 18, 2024
6.929
6.939
6.790
6.840
12,924,035
+0.02(+0.29%)
Mar 15, 2024
6.879
6.909
6.820
6.820
11,313,720
-0.07(-1.01%)
Mar 14, 2024
6.959
6.976
6.860
6.889
16,743,936
-0.08(-1.14%)
Mar 13, 2024
6.850
6.979
6.830
6.969
19,853,642
+0.10(+1.44%)
Mar 12, 2024
6.830
6.899
6.790
6.870
11,419,042
+0.08(+1.17%)
Mar 11, 2024
6.800
6.845
6.770
6.790
11,929,513
+0.01(+0.15%)
Mar 08, 2024
6.751
6.840
6.751
6.780
10,250,687
-0.00(-0.04%)
Mar 07, 2024
6.862
6.862
6.734
6.783
13,857,598
-0.05(-0.72%)
Mar 06, 2024
6.823
6.882
6.768
6.833
16,237,396
+0.10(+1.47%)
Mar 05, 2024
6.783
6.813
6.724
6.734
11,501,683
-0.06(-0.87%)
Mar 04, 2024
6.793
6.862
6.778
6.793
13,403,051
-0.04(-0.58%)
Mar 01, 2024
6.833
6.862
6.763
6.833
17,079,438
+0.08(+1.17%)
Feb 29, 2024
6.783
6.813
6.714
6.754
25,766,800
-0.19(-2.71%)
Feb 28, 2024
6.922
6.971
6.887
6.942
13,218,405
-0.03(-0.43%)
Feb 27, 2024
6.882
7.001
6.862
6.971
12,424,972
+0.13(+1.88%)
Feb 26, 2024
6.813
6.853
6.793
6.843
10,642,079
+0.06(+0.88%)
Feb 23, 2024
6.744
6.843
6.729
6.783
23,393,682
-0.06(-0.87%)
Feb 22, 2024
6.872
6.932
6.823
6.843
16,584,172
-0.03(-0.50%)
Feb 21, 2024
6.925
6.935
6.877
6.877
19,364,276
-0.06(-0.83%)
Feb 20, 2024
6.839
6.973
6.820
6.935
31,943,964
+0.27(+4.03%)
Feb 16, 2024
6.628
6.705
6.604
6.666
20,879,706
+0.02(+0.29%)
Feb 15, 2024
6.589
6.666
6.580
6.647
21,207,892
+0.07(+1.02%)
Feb 14, 2024
6.542
6.666
6.484
6.580
20,367,306
+0.05(+0.73%)
Feb 13, 2024
6.551
6.609
6.465
6.532
22,001,298
-0.15(-2.30%)
Feb 12, 2024
6.609
6.714
6.589
6.685
8,286,019
+0.06(+0.87%)
Feb 09, 2024
6.522
6.637
6.484
6.628
15,426,942
+0.12(+1.92%)
Feb 08, 2024
6.666
6.695
6.484
6.503
25,844,536
-0.16(-2.45%)
Feb 07, 2024
6.589
6.676
6.570
6.666
44,752,872
-0.10(-1.42%)
Feb 06, 2024
6.417
6.762
6.398
6.762
66,375,236
+0.41(+6.50%)
Feb 05, 2024
6.302
6.406
6.254
6.350
15,597,898
+0.06(+0.91%)
Feb 02, 2024
6.225
6.331
6.196
6.292
13,648,223
-0.07(-1.06%)
Feb 01, 2024
6.359
6.388
6.273
6.359
18,964,636
+0.03(+0.51%)
Jan 31, 2024
6.375
6.461
6.318
6.327
20,312,860
+0.09(+1.38%)
Jan 30, 2024
6.260
6.298
6.241
6.241
13,200,128
-0.07(-1.06%)
Jan 29, 2024
6.337
6.356
6.250
6.308
11,575,153
-0.06(-0.90%)
Jan 26, 2024
6.356
6.394
6.337
6.365
9,978,926
+0.10(+1.53%)
Jan 25, 2024
6.298
6.327
6.260
6.270
15,573,118
+0.01(+0.15%)
Jan 24, 2024
6.413
6.413
6.260
6.260
21,590,228
+0.00(+0.00%)
Jan 23, 2024
6.231
6.279
6.174
6.260
15,846,857
+0.07(+1.08%)
Jan 22, 2024
6.337
6.394
6.135
6.193
26,130,172
-0.19(-3.00%)
Jan 19, 2024
6.346
6.413
6.346
6.385
23,673,632
+0.00(+0.00%)
Jan 18, 2024
6.356
6.394
6.327
6.385
15,280,190
-0.01(-0.15%)
Jan 17, 2024
6.385
6.423
6.365
6.394
13,585,308
-0.02(-0.30%)
Jan 16, 2024
6.548
6.552
6.404
6.413
19,413,220
-0.15(-2.34%)
Jan 12, 2024
6.557
6.605
6.538
6.567
11,607,091
+0.02(+0.29%)
Jan 11, 2024
6.576
6.586
6.481
6.548
12,435,038
+0.02(+0.29%)
Jan 10, 2024
6.519
6.538
6.476
6.528
8,518,135
+0.05(+0.74%)
Jan 09, 2024
6.519
6.528
6.452
6.481
26,620,146
-0.10(-1.46%)
Jan 08, 2024
6.567
6.600
6.531
6.576
11,299,891
-0.03(-0.44%)
Jan 05, 2024
6.519
6.623
6.500
6.605
20,071,846
+0.17(+2.68%)
Jan 04, 2024
6.375
6.476
6.356
6.433
17,169,370
-0.04(-0.59%)
Jan 03, 2024
6.538
6.572
6.461
6.471
17,960,786
-0.06(-0.88%)
Jan 02, 2024
6.586
6.615
6.490
6.528
10,338,242
-0.13(-2.01%)
Dec 29, 2023
6.672
6.691
6.605
6.663
6,544,764
-0.03(-0.52%)
Dec 28, 2023
6.688
6.726
6.662
6.698
12,057,764
-0.05(-0.71%)
Dec 27, 2023
6.698
6.755
6.678
6.745
15,136,102
+0.05(+0.72%)
Dec 26, 2023
6.573
6.717
6.563
6.698
17,220,828
+0.16(+2.49%)
Dec 22, 2023
6.496
6.611
6.487
6.535
16,147,979
+0.10(+1.49%)
Dec 21, 2023
6.439
6.468
6.391
6.439
10,956,165
+0.09(+1.36%)
Dec 20, 2023
6.439
6.448
6.353
6.353
12,946,883
-0.12(-1.92%)
Dec 19, 2023
6.525
6.544
6.468
6.477
10,847,270
+0.04(+0.60%)
Dec 18, 2023
6.362
6.458
6.324
6.439
12,133,782
+0.13(+2.13%)
Dec 15, 2023
6.372
6.377
6.286
6.305
14,651,532
-0.08(-1.20%)
Dec 14, 2023
6.401
6.466
6.324
6.381
24,820,494
+0.04(+0.60%)
Dec 13, 2023
6.171
6.353
6.127
6.343
22,305,402
+0.25(+4.09%)
Dec 12, 2023
6.123
6.132
6.046
6.094
10,485,606
-0.06(-0.93%)
Dec 11, 2023
6.161
6.199
6.142
6.151
9,611,651
-0.09(-1.38%)
Dec 08, 2023
6.123
6.255
6.123
6.238
18,586,536
+0.05(+0.77%)
Dec 07, 2023
6.123
6.190
6.075
6.190
23,594,624
+0.10(+1.72%)
Dec 06, 2023
6.161
6.170
6.047
6.085
18,618,776
-0.06(-0.93%)
Dec 05, 2023
6.037
6.166
6.037
6.142
12,249,325
+0.10(+1.57%)
Dec 04, 2023
6.085
6.132
6.018
6.047
8,551,029
-0.07(-1.09%)
Dec 01, 2023
6.028
6.132
5.999
6.113
12,019,587
+0.03(+0.53%)
Nov 30, 2023
6.034
6.110
5.991
6.081
14,356,557
+0.03(+0.47%)
Nov 29, 2023
6.015
6.091
6.015
6.053
16,629,841
-0.01(-0.16%)
Nov 28, 2023
5.948
6.072
5.929
6.062
23,035,862
+0.15(+2.57%)
Nov 27, 2023
5.939
5.975
5.872
5.910
13,002,179
+0.01(+0.16%)
Nov 24, 2023
5.948
5.977
5.872
5.901
11,262,602
-0.09(-1.43%)
Nov 22, 2023
6.005
6.034
5.948
5.986
18,149,754
+0.06(+0.96%)
Nov 21, 2023
5.986
6.015
5.906
5.929
14,530,994
-0.09(-1.42%)
Nov 20, 2023
5.929
6.034
5.920
6.015
15,261,122
+0.11(+1.93%)
Nov 17, 2023
5.863
5.929
5.844
5.901
11,909,861
+0.01(+0.16%)
Nov 16, 2023
5.834
5.948
5.820
5.891
16,725,077
+0.05(+0.81%)
Nov 15, 2023
5.863
5.891
5.820
5.844
10,739,928
+0.04(+0.65%)
Nov 14, 2023
5.815
5.844
5.768
5.806
14,945,141
+0.15(+2.69%)
Nov 13, 2023
5.654
5.692
5.625
5.654
12,997,337
-0.09(-1.49%)
Nov 10, 2023
5.673
5.777
5.663
5.739
19,942,828
+0.11(+2.03%)
Nov 09, 2023
5.597
5.692
5.587
5.625
20,535,678
+0.02(+0.34%)
Nov 08, 2023
5.659
5.659
5.568
5.606
13,797,936
-0.03(-0.51%)
Nov 07, 2023
5.578
5.689
5.578
5.635
23,961,634
+0.20(+3.67%)
Nov 06, 2023
5.426
5.464
5.397
5.435
11,020,123
+0.02(+0.35%)
Nov 03, 2023
5.350
5.464
5.340
5.416
14,465,118
+0.08(+1.42%)
Nov 02, 2023
5.226
5.350
5.198
5.340
12,022,674
+0.18(+3.50%)
Nov 01, 2023
5.084
5.203
5.079
5.160
14,529,085
+0.12(+2.33%)
Oct 31, 2023
5.071
5.104
5.004
5.042
15,570,486
-0.09(-1.67%)
Oct 30, 2023
5.204
5.218
5.061
5.128
24,540,616
-0.03(-0.55%)
Oct 27, 2023
5.318
5.322
5.137
5.156
10,508,242
-0.11(-2.16%)
Oct 26, 2023
5.118
5.280
5.118
5.270
15,203,876
+0.16(+3.16%)
Oct 25, 2023
5.147
5.185
5.104
5.109
11,429,260
-0.01(-0.19%)
Oct 24, 2023
5.128
5.180
5.076
5.118
10,398,027
+0.03(+0.56%)
Oct 23, 2023
5.052
5.166
5.033
5.090
12,482,083
+0.02(+0.37%)
Oct 20, 2023
5.071
5.090
5.004
5.071
17,004,540
+0.00(+0.00%)
Oct 19, 2023
4.995
5.152
4.985
5.071
14,205,974
+0.07(+1.33%)
Oct 18, 2023
5.071
5.118
4.985
5.004
24,276,664
-0.14(-2.77%)
Oct 17, 2023
5.128
5.213
5.109
5.147
15,729,667
-0.04(-0.73%)
Oct 16, 2023
5.185
5.223
5.147
5.185
13,424,538
+0.05(+0.92%)
Oct 13, 2023
5.185
5.242
5.118
5.137
14,536,298
+0.00(+0.00%)
Oct 12, 2023
5.204
5.251
5.099
5.137
9,459,390
-0.09(-1.81%)
Oct 11, 2023
5.194
5.242
5.147
5.232
16,007,454
+0.09(+1.85%)
Oct 10, 2023
5.137
5.213
5.123
5.137
22,720,476
+0.07(+1.31%)
Oct 09, 2023
5.080
5.090
5.009
5.071
17,564,300
-0.05(-0.93%)
Oct 06, 2023
4.976
5.199
4.947
5.118
28,591,528
+0.04(+0.75%)
Oct 05, 2023
5.023
5.099
4.966
5.080
37,475,972
+0.07(+1.33%)
Oct 04, 2023
4.909
5.014
4.881
5.014
16,228,239
+0.13(+2.72%)
Oct 03, 2023
4.966
5.004
4.862
4.881
18,039,956
-0.15(-3.02%)
Oct 02, 2023
5.071
5.085
4.985
5.033
10,692,234
-0.06(-1.24%)
Sep 29, 2023
5.124
5.153
5.077
5.096
16,171,008
+0.02(+0.37%)
Sep 28, 2023
4.963
5.124
4.954
5.077
16,058,866
+0.12(+2.49%)
Sep 27, 2023
5.067
5.067
4.916
4.954
19,034,622
-0.08(-1.51%)
Sep 26, 2023
5.077
5.124
5.020
5.029
10,153,469
-0.09(-1.85%)
Sep 25, 2023
5.153
5.153
5.115
5.124
10,249,627
-0.05(-0.92%)
Sep 22, 2023
5.172
5.219
5.153
5.172
18,498,652
+0.01(+0.18%)
Sep 21, 2023
5.210
5.224
5.153
5.162
12,086,738
-0.17(-3.20%)
Sep 20, 2023
5.324
5.419
5.316
5.333
14,426,327
+0.09(+1.63%)
Sep 19, 2023
5.305
5.333
5.238
5.248
14,934,395
-0.03(-0.65%)
Sep 18, 2023
5.320
5.355
5.263
5.282
12,013,891
-0.01(-0.18%)
Sep 15, 2023
5.329
5.338
5.263
5.291
23,117,910
-0.01(-0.18%)
Sep 14, 2023
5.301
5.348
5.273
5.301
15,494,503
+0.03(+0.53%)
Sep 13, 2023
5.263
5.338
5.254
5.273
15,996,635
+0.08(+1.63%)
Sep 12, 2023
5.169
5.235
5.155
5.188
12,901,103
+0.00(+0.00%)
Sep 11, 2023
5.122
5.215
5.089
5.188
14,632,674
+0.17(+3.37%)
Sep 08, 2023
5.009
5.094
4.981
5.019
12,731,415
+0.04(+0.75%)
Sep 07, 2023
5.019
5.019
4.953
4.981
11,138,561
-0.03(-0.56%)
Sep 06, 2023
5.056
5.118
4.991
5.009
12,510,900
-0.06(-1.11%)
Sep 05, 2023
5.113
5.169
5.056
5.066
19,932,506
-0.18(-3.41%)
Sep 01, 2023
5.301
5.310
5.221
5.244
28,161,078
+0.08(+1.52%)
Aug 31, 2023
5.204
5.222
5.119
5.166
29,165,342
-0.13(-2.48%)
Aug 30, 2023
5.401
5.410
5.288
5.298
20,319,916
-0.16(-2.93%)
Aug 29, 2023
5.391
5.481
5.368
5.457
24,416,440
+0.13(+2.47%)
Aug 28, 2023
5.110
5.345
5.091
5.326
27,622,082
+0.17(+3.28%)
Aug 25, 2023
5.194
5.199
5.100
5.157
18,326,988
-0.06(-1.08%)
Aug 24, 2023
5.241
5.279
5.194
5.213
14,409,543
-0.11(-2.12%)
Aug 23, 2023
5.175
5.345
5.157
5.326
26,545,812
+0.18(+3.47%)
Aug 22, 2023
5.100
5.175
5.072
5.147
16,630,582
+0.11(+2.24%)
Aug 21, 2023
5.035
5.072
4.999
5.035
16,236,172
-0.05(-0.92%)
Aug 18, 2023
4.978
5.119
4.978
5.082
14,682,575
+0.07(+1.31%)
Aug 17, 2023
5.091
5.119
5.006
5.016
20,666,766
-0.06(-1.11%)
Aug 16, 2023
5.110
5.175
5.053
5.072
24,945,642
-0.01(-0.18%)
Aug 15, 2023
5.072
5.105
5.025
5.082
22,628,700
-0.04(-0.73%)
Aug 14, 2023
5.194
5.194
5.110
5.119
11,483,611
-0.12(-2.33%)
Aug 11, 2023
5.279
5.316
5.227
5.241
15,159,859
-0.03(-0.53%)
Aug 10, 2023
5.288
5.387
5.269
5.269
26,886,362
+0.06(+1.08%)
Aug 09, 2023
5.204
5.241
5.110
5.213
26,800,626
-0.02(-0.36%)
Aug 08, 2023
5.194
5.326
5.166
5.232
29,677,150
-0.05(-0.89%)
Aug 07, 2023
5.363
5.373
5.269
5.279
23,927,214
-0.06(-1.06%)
Aug 04, 2023
5.410
5.491
5.326
5.335
26,259,070
-0.07(-1.22%)
Aug 03, 2023
5.523
5.584
5.401
5.401
14,762,628
-0.16(-2.87%)
Aug 02, 2023
5.579
5.598
5.486
5.561
17,910,794
-0.02(-0.34%)
Aug 01, 2023
5.570
5.608
5.523
5.579
14,939,366
-0.06(-1.11%)
Jul 31, 2023
5.651
5.698
5.618
5.642
12,946,412
+0.01(+0.17%)
Jul 28, 2023
5.595
5.632
5.548
5.632
14,418,535
+0.09(+1.69%)
Jul 27, 2023
5.614
5.642
5.524
5.538
16,569,683
-0.14(-2.48%)
Jul 26, 2023
5.642
5.689
5.576
5.679
23,946,124
+0.05(+0.83%)
Jul 25, 2023
5.642
5.670
5.576
5.632
25,193,046
+0.02(+0.33%)
Jul 24, 2023
5.651
5.773
5.595
5.614
29,134,844
-0.05(-0.83%)
Jul 21, 2023
5.642
5.675
5.590
5.661
27,617,112
+0.13(+2.38%)
Jul 20, 2023
5.454
5.538
5.412
5.529
36,347,200
+0.09(+1.73%)
Jul 19, 2023
5.501
5.529
5.416
5.435
25,604,306
-0.04(-0.69%)
Jul 18, 2023
5.585
5.614
5.473
5.473
17,984,176
-0.10(-1.85%)
Jul 17, 2023
5.473
5.576
5.440
5.576
13,294,240
+0.09(+1.71%)
Jul 14, 2023
5.576
5.595
5.473
5.482
20,131,976
-0.08(-1.52%)
Jul 13, 2023
5.538
5.614
5.510
5.567
15,901,498
+0.10(+1.89%)
Jul 12, 2023
5.510
5.567
5.463
5.463
15,404,226
-0.01(-0.17%)
Jul 11, 2023
5.398
5.482
5.323
5.473
20,796,696
-0.05(-0.85%)
Jul 10, 2023
5.585
5.604
5.506
5.520
13,255,952
-0.11(-2.00%)
Jul 07, 2023
5.520
5.651
5.520
5.632
19,979,292
+0.20(+3.63%)
Jul 06, 2023
5.501
5.529
5.388
5.435
16,348,219
-0.14(-2.53%)
Jul 05, 2023
5.529
5.632
5.506
5.576
18,690,128
-0.02(-0.34%)
Jul 03, 2023
5.576
5.614
5.557
5.595
7,660,595
+0.06(+1.08%)
Jun 30, 2023
5.535
5.573
5.498
5.535
17,354,976
+0.08(+1.37%)
Jun 29, 2023
5.422
5.479
5.408
5.460
13,868,338
+0.08(+1.39%)
Jun 28, 2023
5.432
5.451
5.376
5.385
18,986,020
-0.11(-2.05%)
Jun 27, 2023
5.535
5.568
5.427
5.498
22,129,718
-0.09(-1.68%)
Jun 26, 2023
5.619
5.666
5.549
5.591
9,609,787
+0.02(+0.34%)
Jun 23, 2023
5.563
5.634
5.535
5.573
17,923,162
-0.05(-0.83%)
Jun 22, 2023
5.648
5.657
5.577
5.619
19,151,248
-0.07(-1.16%)
Jun 21, 2023
5.601
5.704
5.601
5.685
18,071,124
+0.08(+1.34%)
Jun 20, 2023
5.582
5.619
5.507
5.610
22,704,112
+0.13(+2.30%)
Jun 16, 2023
5.391
5.530
5.382
5.484
19,685,072
+0.00(+0.00%)
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.