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
Unisys Corp
(NY:
UIS
)
4.150
-0.050 (-1.19%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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
4.370
4.380
4.220
4.290
570,948
-0.06(-1.38%)
May 30, 2024
4.490
4.535
4.350
4.350
415,963
-0.12(-2.68%)
May 29, 2024
4.530
4.575
4.450
4.470
389,187
-0.16(-3.46%)
May 28, 2024
4.510
4.700
4.472
4.630
650,959
+0.17(+3.81%)
May 24, 2024
4.560
4.620
4.455
4.460
315,412
-0.05(-1.11%)
May 23, 2024
4.740
4.740
4.470
4.510
517,795
-0.18(-3.84%)
May 22, 2024
4.670
4.780
4.620
4.690
475,592
-0.01(-0.21%)
May 21, 2024
4.850
4.850
4.620
4.700
555,526
-0.19(-3.89%)
May 20, 2024
4.970
5.005
4.860
4.890
568,633
-0.08(-1.61%)
May 17, 2024
5.150
5.150
4.970
4.970
535,435
-0.16(-3.12%)
May 16, 2024
5.190
5.250
5.110
5.130
443,143
-0.08(-1.54%)
May 15, 2024
5.140
5.210
5.060
5.210
502,589
+0.16(+3.17%)
May 14, 2024
5.100
5.200
4.975
5.050
601,031
+0.05(+1.00%)
May 13, 2024
5.040
5.100
4.935
5.000
792,807
+0.01(+0.20%)
May 10, 2024
4.900
5.000
4.780
4.990
690,335
+0.10(+2.04%)
May 09, 2024
4.960
5.015
4.870
4.890
789,504
-0.06(-1.21%)
May 08, 2024
5.050
5.160
4.825
4.950
853,831
-0.42(-7.82%)
May 07, 2024
5.380
5.440
5.295
5.370
563,460
-0.01(-0.19%)
May 06, 2024
5.160
5.400
5.125
5.380
716,695
+0.30(+5.91%)
May 03, 2024
5.370
5.480
5.050
5.080
666,614
-0.16(-3.05%)
May 02, 2024
5.280
5.285
5.135
5.240
560,999
+0.03(+0.58%)
May 01, 2024
5.470
5.541
5.210
5.210
437,865
-0.22(-4.05%)
Apr 30, 2024
5.390
5.515
5.330
5.430
722,074
+0.00(+0.00%)
Apr 29, 2024
5.550
5.620
5.415
5.430
396,089
-0.03(-0.55%)
Apr 26, 2024
5.490
5.585
5.450
5.460
318,397
+0.00(+0.00%)
Apr 25, 2024
5.440
5.560
5.285
5.460
477,037
-0.08(-1.44%)
Apr 24, 2024
5.480
5.580
5.390
5.540
623,993
+0.06(+1.09%)
Apr 23, 2024
5.570
5.690
5.480
5.480
390,971
-0.06(-1.08%)
Apr 22, 2024
5.580
5.630
5.380
5.540
853,706
+0.06(+1.09%)
Apr 19, 2024
5.440
5.530
5.360
5.480
557,512
-0.01(-0.18%)
Apr 18, 2024
5.500
5.650
5.405
5.490
546,553
-0.04(-0.72%)
Apr 17, 2024
5.500
5.670
5.387
5.530
717,291
+0.15(+2.79%)
Apr 16, 2024
5.450
5.480
5.300
5.380
715,135
-0.10(-1.82%)
Apr 15, 2024
5.660
5.755
5.470
5.480
615,298
-0.13(-2.32%)
Apr 12, 2024
5.610
5.660
5.500
5.610
619,067
-0.02(-0.36%)
Apr 11, 2024
5.650
5.700
5.555
5.630
452,494
+0.01(+0.18%)
Apr 10, 2024
5.460
5.640
5.420
5.620
445,685
-0.03(-0.53%)
Apr 09, 2024
5.650
5.775
5.545
5.650
384,782
+0.02(+0.36%)
Apr 08, 2024
5.580
5.739
5.540
5.630
436,412
+0.14(+2.55%)
Apr 05, 2024
5.390
5.510
5.310
5.490
416,381
+0.09(+1.67%)
Apr 04, 2024
5.590
5.670
5.360
5.400
548,498
-0.09(-1.64%)
Apr 03, 2024
5.500
5.715
5.440
5.490
712,774
-0.01(-0.18%)
Apr 02, 2024
5.300
5.550
5.160
5.500
578,855
+0.07(+1.29%)
Apr 01, 2024
5.090
5.450
5.050
5.430
822,113
+0.52(+10.59%)
Mar 28, 2024
5.050
5.210
4.880
4.910
822,750
-0.13(-2.58%)
Mar 27, 2024
5.030
5.150
5.000
5.040
690,804
+0.06(+1.20%)
Mar 26, 2024
5.030
5.060
4.955
4.980
448,011
+0.02(+0.40%)
Mar 25, 2024
5.010
5.105
4.950
4.960
365,940
+0.01(+0.20%)
Mar 22, 2024
5.120
5.140
4.835
4.950
585,356
-0.17(-3.32%)
Mar 21, 2024
5.100
5.180
5.010
5.120
723,453
+0.04(+0.79%)
Mar 20, 2024
4.880
5.080
4.852
5.080
572,438
+0.18(+3.67%)
Mar 19, 2024
4.800
4.970
4.790
4.900
423,066
+0.05(+1.03%)
Mar 18, 2024
4.880
4.930
4.765
4.850
559,321
-0.01(-0.21%)
Mar 15, 2024
4.830
4.930
4.810
4.860
887,667
+0.00(+0.00%)
Mar 14, 2024
4.980
5.000
4.753
4.860
622,283
-0.15(-2.99%)
Mar 13, 2024
5.090
5.210
4.990
5.010
617,896
-0.10(-1.96%)
Mar 12, 2024
5.200
5.200
5.080
5.110
252,071
-0.07(-1.35%)
Mar 11, 2024
5.320
5.330
5.160
5.180
279,931
-0.17(-3.18%)
Mar 08, 2024
5.390
5.500
5.265
5.350
406,121
+0.05(+0.94%)
Mar 07, 2024
5.250
5.340
5.220
5.300
352,652
+0.14(+2.71%)
Mar 06, 2024
5.300
5.300
5.080
5.160
517,244
+0.01(+0.19%)
Mar 05, 2024
5.160
5.330
5.130
5.150
642,281
-0.14(-2.65%)
Mar 04, 2024
5.100
5.490
5.100
5.290
841,623
+0.24(+4.75%)
Mar 01, 2024
5.190
5.240
4.995
5.050
655,451
-0.14(-2.70%)
Feb 29, 2024
5.390
5.540
5.160
5.190
913,384
-0.09(-1.70%)
Feb 28, 2024
5.510
5.600
5.280
5.280
1,141,813
-0.35(-6.22%)
Feb 27, 2024
5.590
5.900
5.570
5.630
916,329
+0.08(+1.44%)
Feb 26, 2024
5.210
5.665
5.170
5.550
957,106
+0.30(+5.71%)
Feb 23, 2024
5.110
5.380
4.970
5.250
1,201,633
+0.26(+5.21%)
Feb 22, 2024
5.290
5.300
4.890
4.990
2,255,204
-0.18(-3.48%)
Feb 21, 2024
7.700
7.705
5.000
5.170
3,639,466
-2.63(-33.72%)
Feb 20, 2024
7.890
8.020
7.572
7.800
1,022,464
-0.17(-2.13%)
Feb 16, 2024
7.920
8.120
7.760
7.970
854,757
-0.08(-0.99%)
Feb 15, 2024
7.650
8.100
7.650
8.050
904,878
+0.46(+6.06%)
Feb 14, 2024
7.210
7.630
7.150
7.590
730,291
+0.60(+8.58%)
Feb 13, 2024
6.740
7.000
6.720
6.990
816,060
-0.17(-2.37%)
Feb 12, 2024
7.080
7.235
7.030
7.160
594,700
+0.08(+1.13%)
Feb 09, 2024
7.030
7.130
6.960
7.080
419,002
+0.16(+2.31%)
Feb 08, 2024
6.620
7.050
6.590
6.920
567,663
+0.29(+4.37%)
Feb 07, 2024
6.630
6.705
6.470
6.630
465,280
-0.04(-0.60%)
Feb 06, 2024
6.520
6.710
6.430
6.670
523,042
+0.17(+2.62%)
Feb 05, 2024
6.590
6.670
6.410
6.500
524,842
-0.18(-2.69%)
Feb 02, 2024
6.860
6.870
6.670
6.680
472,560
-0.29(-4.16%)
Feb 01, 2024
6.730
6.990
6.690
6.970
495,496
+0.23(+3.41%)
Jan 31, 2024
7.100
7.220
6.740
6.740
685,801
-0.40(-5.60%)
Jan 30, 2024
7.400
7.490
7.140
7.140
658,148
-0.27(-3.64%)
Jan 29, 2024
7.190
7.420
7.110
7.410
450,850
+0.19(+2.63%)
Jan 26, 2024
7.530
7.567
7.150
7.220
436,606
-0.23(-3.09%)
Jan 25, 2024
7.650
7.680
7.290
7.450
561,868
-0.01(-0.13%)
Jan 24, 2024
7.660
7.740
7.385
7.460
630,929
-0.03(-0.40%)
Jan 23, 2024
7.530
7.770
7.265
7.490
1,072,434
+0.11(+1.49%)
Jan 22, 2024
6.840
7.380
6.840
7.380
983,144
+0.67(+9.99%)
Jan 19, 2024
6.520
6.720
6.400
6.710
660,531
+0.29(+4.52%)
Jan 18, 2024
6.300
6.450
6.224
6.420
474,631
+0.16(+2.56%)
Jan 17, 2024
6.160
6.285
6.100
6.260
879,884
-0.07(-1.11%)
Jan 16, 2024
6.290
6.405
6.124
6.330
704,910
-0.08(-1.25%)
Jan 12, 2024
6.290
6.579
6.290
6.410
1,013,920
+0.20(+3.22%)
Jan 11, 2024
6.210
6.260
5.960
6.210
594,380
-0.03(-0.48%)
Jan 10, 2024
6.240
6.280
6.090
6.240
582,553
-0.02(-0.32%)
Jan 09, 2024
6.400
6.530
6.160
6.260
892,011
-0.27(-4.13%)
Jan 08, 2024
6.750
7.040
6.530
6.530
1,551,532
-0.12(-1.80%)
Jan 05, 2024
5.760
6.690
5.760
6.650
1,818,497
+0.82(+14.07%)
Jan 04, 2024
5.730
5.830
5.690
5.830
487,052
+0.14(+2.46%)
Jan 03, 2024
5.490
5.860
5.405
5.690
579,490
-0.01(-0.18%)
Jan 02, 2024
5.570
5.735
5.470
5.700
461,763
+0.08(+1.42%)
Dec 29, 2023
5.800
5.890
5.615
5.620
435,859
-0.18(-3.10%)
Dec 28, 2023
5.790
5.870
5.780
5.800
369,191
-0.08(-1.36%)
Dec 27, 2023
5.780
5.990
5.770
5.880
412,682
+0.11(+1.91%)
Dec 26, 2023
5.550
5.810
5.530
5.770
426,567
+0.22(+3.96%)
Dec 22, 2023
5.650
5.730
5.495
5.550
407,279
-0.08(-1.42%)
Dec 21, 2023
5.320
5.640
5.270
5.630
760,963
+0.41(+7.85%)
Dec 20, 2023
5.440
5.570
5.210
5.220
509,053
-0.21(-3.87%)
Dec 19, 2023
5.350
5.505
5.280
5.430
569,909
+0.16(+3.04%)
Dec 18, 2023
5.170
5.285
5.000
5.270
560,647
+0.04(+0.76%)
Dec 15, 2023
5.740
5.740
5.210
5.230
833,385
-0.37(-6.61%)
Dec 14, 2023
5.340
5.820
5.340
5.600
779,664
+0.31(+5.86%)
Dec 13, 2023
5.300
5.300
4.900
5.290
1,190,142
-0.04(-0.75%)
Dec 12, 2023
5.500
5.550
5.280
5.330
559,003
-0.11(-2.02%)
Dec 11, 2023
5.570
5.630
5.425
5.440
597,206
-0.18(-3.20%)
Dec 08, 2023
5.300
5.700
5.290
5.620
680,220
+0.27(+5.05%)
Dec 07, 2023
5.270
5.490
5.180
5.350
534,491
+0.08(+1.52%)
Dec 06, 2023
5.120
5.445
5.120
5.270
714,567
+0.25(+4.98%)
Dec 05, 2023
5.270
5.300
5.000
5.020
519,112
-0.28(-5.28%)
Dec 04, 2023
5.040
5.310
5.040
5.300
776,181
+0.19(+3.72%)
Dec 01, 2023
4.740
5.130
4.620
5.110
629,067
+0.32(+6.68%)
Nov 30, 2023
5.050
5.050
4.740
4.790
753,517
-0.22(-4.39%)
Nov 29, 2023
5.240
5.290
4.990
5.010
662,641
-0.10(-1.96%)
Nov 28, 2023
5.290
5.330
4.990
5.110
661,302
-0.19(-3.58%)
Nov 27, 2023
5.170
5.365
4.952
5.300
693,299
+0.03(+0.57%)
Nov 24, 2023
4.870
5.270
4.870
5.270
362,992
+0.41(+8.44%)
Nov 22, 2023
4.930
4.980
4.810
4.860
502,253
-0.01(-0.21%)
Nov 21, 2023
5.040
5.040
4.792
4.870
726,597
-0.27(-5.25%)
Nov 20, 2023
5.030
5.210
4.880
5.140
644,096
+0.13(+2.59%)
Nov 17, 2023
4.710
5.010
4.670
5.010
724,287
+0.35(+7.51%)
Nov 16, 2023
4.780
4.788
4.550
4.660
571,761
-0.11(-2.31%)
Nov 15, 2023
4.620
4.800
4.550
4.770
803,707
+0.18(+3.92%)
Nov 14, 2023
4.310
4.590
4.285
4.590
1,003,253
+0.37(+8.77%)
Nov 13, 2023
4.330
4.330
4.160
4.220
1,059,910
-0.19(-4.31%)
Nov 10, 2023
3.990
4.465
3.960
4.410
1,334,995
+0.40(+9.98%)
Nov 09, 2023
4.020
4.195
3.970
4.010
1,714,207
-0.07(-1.72%)
Nov 08, 2023
3.500
4.095
3.440
4.080
2,096,066
+0.60(+17.24%)
Nov 07, 2023
3.410
3.585
3.150
3.480
1,996,406
+0.59(+20.42%)
Nov 06, 2023
2.900
2.940
2.845
2.890
636,655
-0.01(-0.34%)
Nov 03, 2023
2.850
3.030
2.840
2.900
1,115,697
+0.10(+3.57%)
Nov 02, 2023
2.680
2.820
2.680
2.800
992,599
+0.17(+6.46%)
Nov 01, 2023
2.760
2.775
2.600
2.630
781,406
-0.15(-5.40%)
Oct 31, 2023
2.770
2.860
2.730
2.780
482,360
+0.02(+0.72%)
Oct 30, 2023
2.770
2.820
2.680
2.760
489,401
+0.00(+0.00%)
Oct 27, 2023
2.850
2.860
2.730
2.760
520,541
-0.06(-2.13%)
Oct 26, 2023
2.800
2.890
2.775
2.820
451,369
+0.00(+0.00%)
Oct 25, 2023
2.920
3.010
2.810
2.820
730,578
-0.15(-5.05%)
Oct 24, 2023
2.800
3.000
2.800
2.970
1,032,154
+0.20(+7.22%)
Oct 23, 2023
2.770
2.800
2.730
2.770
1,051,886
-0.02(-0.72%)
Oct 20, 2023
2.850
2.930
2.710
2.790
1,181,068
-0.07(-2.45%)
Oct 19, 2023
2.990
3.020
2.840
2.860
891,337
-0.05(-1.72%)
Oct 18, 2023
3.120
3.170
2.850
2.910
1,678,745
-0.28(-8.78%)
Oct 17, 2023
3.070
3.190
3.070
3.190
755,017
+0.10(+3.24%)
Oct 16, 2023
3.100
3.130
3.065
3.090
376,412
+0.03(+0.98%)
Oct 13, 2023
3.130
3.185
3.060
3.060
464,966
-0.09(-2.86%)
Oct 12, 2023
3.300
3.325
3.110
3.150
724,438
-0.15(-4.55%)
Oct 11, 2023
3.320
3.420
3.295
3.300
356,754
-0.02(-0.60%)
Oct 10, 2023
3.290
3.405
3.280
3.320
371,956
+0.01(+0.30%)
Oct 09, 2023
3.380
3.400
3.300
3.310
351,295
-0.09(-2.65%)
Oct 06, 2023
3.420
3.490
3.357
3.400
432,819
-0.09(-2.58%)
Oct 05, 2023
3.410
3.495
3.340
3.490
608,391
+0.09(+2.65%)
Oct 04, 2023
3.440
3.480
3.350
3.400
321,617
-0.04(-1.16%)
Oct 03, 2023
3.510
3.570
3.413
3.440
386,093
-0.15(-4.18%)
Oct 02, 2023
3.450
3.630
3.450
3.590
550,977
+0.14(+4.06%)
Sep 29, 2023
3.500
3.540
3.435
3.450
405,199
-0.02(-0.58%)
Sep 28, 2023
3.410
3.510
3.410
3.470
450,017
+0.03(+0.87%)
Sep 27, 2023
3.310
3.500
3.300
3.440
506,463
+0.16(+4.88%)
Sep 26, 2023
3.330
3.370
3.240
3.280
451,932
-0.07(-2.09%)
Sep 25, 2023
3.200
3.360
3.320
3.350
465,556
+0.12(+3.72%)
Sep 22, 2023
3.260
3.320
3.200
3.230
427,099
+0.01(+0.31%)
Sep 21, 2023
3.200
3.300
3.170
3.220
564,368
-0.02(-0.62%)
Sep 20, 2023
3.390
3.410
3.230
3.240
394,375
-0.08(-2.41%)
Sep 19, 2023
3.270
3.330
3.210
3.320
548,734
+0.04(+1.22%)
Sep 18, 2023
3.370
3.390
3.255
3.280
481,566
-0.09(-2.67%)
Sep 15, 2023
3.500
3.580
3.360
3.370
1,174,708
-0.13(-3.71%)
Sep 14, 2023
3.690
3.690
3.485
3.500
703,248
-0.17(-4.63%)
Sep 13, 2023
3.630
3.800
3.605
3.670
518,182
-0.17(-4.43%)
Sep 12, 2023
3.810
3.925
3.750
3.840
235,972
+0.00(+0.00%)
Sep 11, 2023
3.950
4.010
3.815
3.840
296,338
-0.08(-2.04%)
Sep 08, 2023
3.810
3.965
3.720
3.920
565,882
+0.18(+4.81%)
Sep 07, 2023
3.860
3.860
3.705
3.740
870,233
-0.15(-3.86%)
Sep 06, 2023
3.850
4.020
3.825
3.890
586,489
+0.02(+0.52%)
Sep 05, 2023
3.970
3.980
3.770
3.870
659,470
-0.10(-2.52%)
Sep 01, 2023
4.080
4.200
3.950
3.970
431,747
-0.06(-1.49%)
Aug 31, 2023
4.150
4.190
4.020
4.030
441,006
-0.11(-2.66%)
Aug 30, 2023
4.120
4.165
4.070
4.140
277,089
+0.02(+0.49%)
Aug 29, 2023
3.940
4.200
3.940
4.120
533,397
+0.18(+4.57%)
Aug 28, 2023
3.880
4.115
3.880
3.940
592,843
+0.08(+2.07%)
Aug 25, 2023
3.820
3.920
3.770
3.860
436,977
+0.07(+1.85%)
Aug 24, 2023
3.860
3.950
3.780
3.790
374,817
-0.13(-3.32%)
Aug 23, 2023
3.720
3.950
3.710
3.920
460,193
+0.22(+5.95%)
Aug 22, 2023
3.660
3.795
3.640
3.700
461,562
+0.07(+1.93%)
Aug 21, 2023
3.750
3.780
3.625
3.630
469,680
-0.09(-2.42%)
Aug 18, 2023
3.800
3.845
3.670
3.720
501,643
-0.12(-3.12%)
Aug 17, 2023
3.930
3.970
3.820
3.840
556,051
-0.08(-2.04%)
Aug 16, 2023
4.070
4.140
3.910
3.920
433,234
-0.15(-3.69%)
Aug 15, 2023
4.140
4.185
4.025
4.070
384,703
-0.13(-3.10%)
Aug 14, 2023
4.260
4.300
4.125
4.200
359,781
-0.07(-1.64%)
Aug 11, 2023
4.160
4.300
4.150
4.270
335,976
+0.05(+1.18%)
Aug 10, 2023
4.180
4.429
4.170
4.220
553,137
+0.04(+0.96%)
Aug 09, 2023
4.190
4.300
4.135
4.180
623,466
-0.02(-0.48%)
Aug 08, 2023
4.270
4.310
4.075
4.200
466,163
-0.15(-3.45%)
Aug 07, 2023
4.380
4.470
4.270
4.350
689,384
+0.00(+0.00%)
Aug 04, 2023
4.750
4.750
4.340
4.350
1,081,324
-0.39(-8.23%)
Aug 03, 2023
5.270
5.270
4.565
4.740
1,444,850
-0.52(-9.89%)
Aug 02, 2023
5.230
5.650
5.060
5.260
755,360
-0.08(-1.50%)
Aug 01, 2023
5.450
5.540
5.280
5.340
515,121
-0.10(-1.84%)
Jul 31, 2023
5.490
5.620
5.420
5.440
421,367
+0.01(+0.18%)
Jul 28, 2023
5.450
5.660
5.415
5.430
463,469
+0.05(+0.93%)
Jul 27, 2023
5.600
5.710
5.370
5.380
619,312
-0.19(-3.41%)
Jul 26, 2023
5.710
5.860
5.500
5.570
719,979
-0.11(-1.94%)
Jul 25, 2023
5.500
5.705
5.360
5.680
869,719
+0.18(+3.27%)
Jul 24, 2023
5.440
5.550
5.310
5.500
469,981
+0.06(+1.10%)
Jul 21, 2023
5.620
5.620
5.340
5.440
635,722
-0.09(-1.63%)
Jul 20, 2023
5.750
5.870
5.520
5.530
872,214
-0.21(-3.66%)
Jul 19, 2023
5.440
5.760
5.310
5.740
910,730
+0.31(+5.71%)
Jul 18, 2023
5.320
5.590
5.240
5.430
725,808
+0.07(+1.31%)
Jul 17, 2023
5.090
5.380
5.040
5.360
625,822
+0.25(+4.89%)
Jul 14, 2023
5.150
5.260
4.930
5.110
823,903
-0.04(-0.78%)
Jul 13, 2023
5.080
5.205
4.990
5.150
866,996
+0.08(+1.58%)
Jul 12, 2023
4.620
5.140
4.620
5.070
1,280,217
+0.49(+10.70%)
Jul 11, 2023
4.110
4.590
4.100
4.580
1,304,024
+0.49(+11.98%)
Jul 10, 2023
3.780
4.120
3.760
4.090
1,026,666
+0.34(+9.07%)
Jul 07, 2023
3.620
3.880
3.620
3.750
1,467,048
+0.11(+3.02%)
Jul 06, 2023
3.810
3.820
3.560
3.640
834,350
-0.17(-4.46%)
Jul 05, 2023
4.010
4.010
3.810
3.810
869,199
-0.23(-5.69%)
Jul 03, 2023
3.980
4.070
3.980
4.040
232,467
+0.06(+1.51%)
Jun 30, 2023
4.100
4.150
3.980
3.980
396,825
-0.11(-2.69%)
Jun 29, 2023
4.030
4.115
4.030
4.090
360,814
+0.05(+1.24%)
Jun 28, 2023
4.030
4.055
3.970
4.040
451,378
+0.01(+0.25%)
Jun 27, 2023
4.020
4.080
3.885
4.030
492,147
+0.06(+1.51%)
Jun 26, 2023
4.030
4.100
3.910
3.970
609,865
-0.08(-1.98%)
Jun 23, 2023
4.200
4.260
4.030
4.050
2,483,946
-0.24(-5.59%)
Jun 22, 2023
4.200
4.290
4.170
4.290
535,823
+0.04(+0.94%)
Jun 21, 2023
4.250
4.315
4.200
4.250
546,788
-0.03(-0.70%)
Jun 20, 2023
4.360
4.380
4.207
4.280
579,945
-0.07(-1.61%)
Jun 16, 2023
4.420
4.420
4.275
4.350
1,447,794
+0.02(+0.46%)
Jun 15, 2023
4.300
4.330
4.105
4.330
794,294
+0.04(+0.93%)
Jun 14, 2023
4.230
4.380
4.205
4.290
1,364,744
+0.10(+2.39%)
Jun 13, 2023
4.210
4.265
4.170
4.190
431,992
+0.01(+0.24%)
Jun 12, 2023
4.190
4.260
4.140
4.180
560,079
+0.03(+0.72%)
Jun 09, 2023
4.200
4.220
4.140
4.150
268,694
-0.05(-1.19%)
Jun 08, 2023
4.210
4.390
4.165
4.200
640,732
-0.03(-0.71%)
Jun 07, 2023
4.220
4.445
4.220
4.230
682,969
+0.06(+1.44%)
Jun 06, 2023
4.000
4.210
3.960
4.170
637,240
+0.14(+3.47%)
Jun 05, 2023
4.070
4.130
4.010
4.030
408,172
-0.07(-1.71%)
Jun 02, 2023
3.910
4.100
3.835
4.100
620,480
+0.26(+6.77%)
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.