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
Enservco Corpporation
(NY:
ENSV
)
0.2438
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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, 2022
2.550
2.720
2.280
2.410
2,478,690
+0.20(+9.05%)
May 27, 2022
1.980
2.280
1.980
2.210
518,752
+0.15(+7.28%)
May 26, 2022
1.960
2.200
1.960
2.060
506,186
+0.10(+5.10%)
May 25, 2022
1.890
2.100
1.890
1.960
370,888
+0.03(+1.55%)
May 24, 2022
2.020
2.070
1.800
1.930
516,219
-0.17(-8.10%)
May 23, 2022
2.210
2.232
1.990
2.100
326,558
-0.09(-4.11%)
May 20, 2022
2.150
2.310
2.140
2.190
408,284
+0.02(+0.92%)
May 19, 2022
2.160
2.300
2.110
2.170
618,487
+0.07(+3.33%)
May 18, 2022
2.660
2.700
2.100
2.100
1,088,042
-0.45(-17.65%)
May 17, 2022
2.600
2.780
2.481
2.550
591,857
-0.01(-0.39%)
May 16, 2022
2.330
2.730
2.307
2.560
1,193,588
+0.23(+9.87%)
May 13, 2022
2.400
2.500
2.270
2.330
501,712
-0.05(-2.10%)
May 12, 2022
2.250
2.470
2.200
2.380
319,866
-0.01(-0.42%)
May 11, 2022
2.530
2.699
2.360
2.390
520,866
-0.11(-4.40%)
May 10, 2022
2.550
2.700
2.320
2.500
278,578
+0.01(+0.40%)
May 09, 2022
2.770
2.860
2.460
2.490
531,774
-0.44(-15.02%)
May 06, 2022
2.740
2.930
2.620
2.930
477,394
+0.20(+7.33%)
May 05, 2022
3.150
3.200
2.700
2.730
1,123,694
-0.23(-7.77%)
May 04, 2022
3.000
3.150
2.810
2.960
1,137,403
+0.17(+6.09%)
May 03, 2022
2.660
2.910
2.650
2.790
632,941
+0.07(+2.57%)
May 02, 2022
2.600
2.788
2.550
2.720
458,257
+0.04(+1.49%)
Apr 29, 2022
2.760
2.930
2.600
2.680
625,550
-0.10(-3.60%)
Apr 28, 2022
2.640
2.820
2.490
2.780
986,460
+0.10(+3.73%)
Apr 27, 2022
2.540
2.800
2.440
2.680
425,214
+0.11(+4.28%)
Apr 26, 2022
2.530
2.800
2.520
2.570
833,904
-0.09(-3.38%)
Apr 25, 2022
2.560
2.700
2.420
2.660
876,348
-0.14(-5.00%)
Apr 22, 2022
2.890
3.020
2.620
2.800
1,271,641
-0.19(-6.35%)
Apr 21, 2022
3.220
3.450
2.900
2.990
1,495,850
-0.25(-7.72%)
Apr 20, 2022
3.150
3.280
2.950
3.240
1,631,784
-0.01(-0.31%)
Apr 19, 2022
3.080
3.290
2.770
3.250
3,919,560
-0.38(-10.47%)
Apr 18, 2022
2.950
3.850
2.760
3.630
16,456,745
+1.00(+38.02%)
Apr 14, 2022
2.270
2.890
2.220
2.630
3,193,857
+0.28(+11.91%)
Apr 13, 2022
2.120
2.400
2.030
2.350
1,037,033
+0.13(+5.86%)
Apr 12, 2022
1.950
2.500
1.940
2.220
2,802,129
+0.36(+19.35%)
Apr 11, 2022
2.060
2.060
1.840
1.860
462,541
-0.24(-11.43%)
Apr 08, 2022
2.130
2.170
2.010
2.100
489,266
-0.04(-1.87%)
Apr 07, 2022
2.280
2.320
1.900
2.140
887,357
-0.13(-5.73%)
Apr 06, 2022
2.460
2.500
2.140
2.270
947,327
-0.08(-3.40%)
Apr 05, 2022
2.500
2.570
2.270
2.350
779,804
-0.19(-7.48%)
Apr 04, 2022
2.620
2.680
2.470
2.540
894,345
+0.05(+2.01%)
Apr 01, 2022
2.670
2.833
2.430
2.490
903,311
-0.21(-7.78%)
Mar 31, 2022
2.950
3.128
2.700
2.700
931,732
-0.33(-10.89%)
Mar 30, 2022
3.120
3.350
3.000
3.030
1,633,695
-0.06(-1.94%)
Mar 29, 2022
2.890
3.210
2.800
3.090
1,250,995
-0.12(-3.74%)
Mar 28, 2022
3.360
3.550
3.110
3.210
1,625,230
-0.45(-12.30%)
Mar 25, 2022
3.430
3.780
3.220
3.660
2,461,840
+0.01(+0.27%)
Mar 24, 2022
4.090
4.130
3.600
3.650
2,236,149
-0.61(-14.32%)
Mar 23, 2022
4.200
4.300
3.670
4.260
5,439,599
+0.20(+4.93%)
Mar 22, 2022
4.100
4.250
3.400
4.060
8,822,819
+0.67(+19.76%)
Mar 21, 2022
3.100
3.470
2.980
3.390
5,740,085
+0.51(+17.71%)
Mar 18, 2022
3.070
3.140
2.870
2.880
2,128,109
-0.12(-4.00%)
Mar 17, 2022
3.200
3.440
3.000
3.000
4,810,669
+0.28(+10.29%)
Mar 16, 2022
3.040
3.350
2.670
2.720
3,140,204
-0.35(-11.40%)
Mar 15, 2022
2.780
3.200
2.780
3.070
2,887,491
-0.16(-4.95%)
Mar 14, 2022
2.710
3.640
2.700
3.230
6,798,013
+0.03(+0.94%)
Mar 11, 2022
3.650
3.960
3.050
3.200
7,491,205
-1.12(-25.93%)
Mar 10, 2022
4.000
4.862
3.590
4.320
49,203,516
+1.30(+43.05%)
Mar 09, 2022
3.220
4.070
2.550
3.020
16,474,272
-1.18(-28.10%)
Mar 08, 2022
4.450
8.760
3.710
4.200
114,998,880
+1.70(+68.00%)
Mar 07, 2022
1.640
2.770
1.541
2.500
24,809,110
+1.15(+85.19%)
Mar 04, 2022
1.100
1.380
1.070
1.350
3,330,723
+0.21(+18.42%)
Mar 03, 2022
1.290
1.360
1.140
1.140
2,090,960
-0.13(-10.24%)
Mar 02, 2022
1.180
1.280
1.100
1.270
2,378,792
+0.09(+7.63%)
Mar 01, 2022
1.100
1.220
1.020
1.180
2,438,996
+0.10(+9.26%)
Feb 28, 2022
1.060
1.130
0.9550
1.080
3,846,370
+0.03(+2.86%)
Feb 25, 2022
0.9700
1.060
0.8300
1.050
4,478,554
+0.03(+2.94%)
Feb 24, 2022
1.000
1.280
0.8811
1.020
35,378,600
+0.18(+22.11%)
Feb 23, 2022
0.6100
1.080
0.6002
0.8353
21,773,616
+0.25(+42.79%)
Feb 22, 2022
0.5500
0.6338
0.5539
0.5850
836,216
+0.02(+3.94%)
Feb 18, 2022
0.5628
0
-0.03(-4.61%)
Feb 17, 2022
0.6320
0.6699
0.5675
0.5900
344,058
-0.04(-6.44%)
Feb 16, 2022
0.6300
0.6700
0.6240
0.6306
74,743
-0.00(-0.66%)
Feb 15, 2022
0.6200
0.6630
0.6100
0.6348
117,464
+0.00(+0.76%)
Feb 14, 2022
0.6300
0.6490
0.6119
0.6300
191,744
+0.00(+0.00%)
Feb 11, 2022
0.6100
0.6394
0.6020
0.6300
454,214
+0.03(+5.00%)
Feb 10, 2022
0.6173
0.6200
0.5741
0.6000
254,127
-0.03(-4.46%)
Feb 09, 2022
0.6091
0.6300
0.6000
0.6280
292,128
+0.02(+4.13%)
Feb 08, 2022
0.6200
0.6629
0.6031
0.6031
197,957
-0.02(-3.92%)
Feb 07, 2022
0.6274
0.6510
0.6133
0.6277
76,290
-0.01(-0.82%)
Feb 04, 2022
0.6300
0.6650
0.6290
0.6329
544,483
-0.01(-1.16%)
Feb 03, 2022
0.6595
0.6709
0.6403
258,694
-0.02(-2.98%)
Feb 02, 2022
0.6709
0.7000
0.6410
0.6600
311,136
+0.01(+1.23%)
Feb 01, 2022
0.6700
0.6950
0.6330
0.6520
350,826
-0.02(-3.08%)
Jan 31, 2022
0.6500
0.7200
0.6727
460,674
+0.02(+3.49%)
Jan 28, 2022
0.6500
0.8361
0.6000
0.6500
2,858,049
+0.06(+10.92%)
Jan 27, 2022
0.6700
0.7400
0.5860
0.5860
294,674
-0.11(-16.33%)
Jan 26, 2022
0.7125
0.7615
0.6900
0.7004
158,970
+0.00(+0.04%)
Jan 25, 2022
0.6600
0.7898
0.6189
0.7001
88,732
+0.04(+6.14%)
Jan 24, 2022
0.6450
0.6999
0.5700
0.6596
318,803
-0.01(-1.55%)
Jan 21, 2022
0.7591
0.7662
0.6506
0.6700
179,961
-0.06(-7.90%)
Jan 20, 2022
0.7760
0.8300
0.7211
0.7275
263,406
-0.07(-9.06%)
Jan 19, 2022
0.8100
0.8300
0.7615
0.8000
112,390
+0.02(+2.81%)
Jan 18, 2022
0.7800
0.8390
0.7617
0.7781
168,916
-0.01(-1.27%)
Jan 14, 2022
0.7881
0
-0.04(-4.75%)
Jan 13, 2022
0.8600
0.9150
0.8274
0.8274
177,487
-0.04(-4.94%)
Jan 12, 2022
0.8700
0.9500
0.8700
0.8704
157,861
-0.00(-0.41%)
Jan 11, 2022
0.8501
0.9200
0.8500
0.8740
123,383
+0.01(+1.66%)
Jan 10, 2022
0.8850
0.9161
0.8500
0.8597
206,979
-0.03(-2.86%)
Jan 07, 2022
0.9140
0.9176
0.8700
0.8850
42,599
-0.03(-2.75%)
Jan 06, 2022
0.8861
0.9200
0.8485
0.9100
152,484
+0.03(+3.72%)
Jan 05, 2022
0.9091
0.9249
0.8700
0.8774
63,846
-0.03(-3.58%)
Jan 04, 2022
0.8800
0.9278
0.8605
0.9100
112,186
-0.00(-0.02%)
Jan 03, 2022
0.8543
0.9499
0.8500
0.9102
157,426
+0.06(+6.71%)
Dec 31, 2021
0.9000
0.9019
0.8530
0.8530
292,495
-0.01(-0.85%)
Dec 30, 2021
0.8600
0.8984
0.8550
0.8603
185,511
-0.01(-0.78%)
Dec 29, 2021
0.9300
0.9310
0.8513
0.8671
157,683
-0.06(-6.77%)
Dec 28, 2021
0.9513
0.9800
0.9300
0.9301
78,024
-0.02(-1.70%)
Dec 27, 2021
0.9900
0.9924
0.9326
0.9462
84,571
-0.06(-6.32%)
Dec 23, 2021
0.9900
1.030
0.9001
1.010
202,350
+0.01(+1.30%)
Dec 22, 2021
0.9900
1.020
0.9700
0.9970
63,169
+0.01(+0.87%)
Dec 21, 2021
0.9900
1.020
0.9740
0.9884
81,075
-0.00(-0.16%)
Dec 20, 2021
0.9600
0.9949
0.9356
0.9900
159,266
-0.01(-0.50%)
Dec 17, 2021
0.9648
1.000
0.9339
0.9950
112,510
+0.02(+1.61%)
Dec 16, 2021
0.9500
1.000
0.9420
0.9792
32,931
+0.02(+2.01%)
Dec 15, 2021
0.9600
0.9900
0.8810
0.9599
121,102
+0.02(+2.32%)
Dec 14, 2021
0.9739
1.020
0.9300
0.9381
73,426
-0.04(-3.63%)
Dec 13, 2021
0.9929
1.020
0.9730
0.9734
51,243
-0.03(-2.66%)
Dec 10, 2021
1.010
1.060
1.000
1.000
31,142
-0.02(-1.96%)
Dec 09, 2021
1.050
1.090
1.002
1.020
70,343
-0.07(-6.42%)
Dec 08, 2021
0.9500
1.100
0.9500
1.090
195,422
+0.10(+10.32%)
Dec 07, 2021
0.9300
1.040
0.9110
0.9880
873,694
+0.05(+5.45%)
Dec 06, 2021
0.8322
0.9500
0.8322
0.9369
269,619
+0.08(+8.82%)
Dec 03, 2021
0.9110
0.9500
0.8500
0.8610
240,838
-0.09(-9.09%)
Dec 02, 2021
0.9500
0.9500
0.8201
0.9471
280,563
-0.04(-4.27%)
Dec 01, 2021
1.040
1.080
0.9650
0.9893
316,300
-0.06(-5.78%)
Nov 30, 2021
1.070
1.090
1.020
1.050
130,823
-0.04(-3.67%)
Nov 29, 2021
1.120
1.120
1.080
1.090
129,474
+0.00(+0.00%)
Nov 26, 2021
1.100
1.110
1.070
1.090
77,682
-0.05(-4.39%)
Nov 24, 2021
1.080
1.140
1.080
1.140
83,117
+0.05(+4.59%)
Nov 23, 2021
1.070
1.140
1.070
1.090
160,087
+0.04(+3.81%)
Nov 22, 2021
1.140
1.160
1.040
1.050
359,986
-0.07(-6.25%)
Nov 19, 2021
1.180
1.190
1.100
1.120
207,255
-0.07(-5.88%)
Nov 18, 2021
1.170
1.200
1.190
1.190
133,590
+0.01(+0.85%)
Nov 17, 2021
1.180
1.210
1.170
1.180
155,237
-0.01(-0.84%)
Nov 16, 2021
1.280
1.299
1.190
1.190
289,748
-0.09(-7.03%)
Nov 15, 2021
1.320
1.330
1.280
1.280
186,429
-0.05(-3.76%)
Nov 12, 2021
1.310
1.345
1.310
1.330
94,530
+0.00(+0.00%)
Nov 11, 2021
1.300
1.350
1.300
1.330
59,425
+0.00(+0.00%)
Nov 10, 2021
1.360
1.330
132,198
-0.04(-2.92%)
Nov 09, 2021
1.350
1.393
1.310
1.370
171,471
+0.00(+0.00%)
Nov 08, 2021
1.370
1.400
1.320
1.370
308,421
+0.06(+4.58%)
Nov 05, 2021
1.400
1.420
1.250
1.310
464,311
-0.06(-4.38%)
Nov 04, 2021
1.270
1.370
1.230
1.370
559,038
+0.14(+11.38%)
Nov 03, 2021
1.210
1.230
1.175
1.230
194,456
+0.05(+4.24%)
Nov 02, 2021
1.210
1.210
1.170
1.180
137,303
+0.01(+0.85%)
Nov 01, 2021
1.160
1.200
1.178
1.170
171,977
+0.01(+0.86%)
Oct 29, 2021
1.170
1.190
1.150
1.160
102,116
-0.01(-0.85%)
Oct 28, 2021
1.190
1.200
1.150
1.170
303,901
-0.04(-3.31%)
Oct 27, 2021
1.220
1.228
1.190
1.210
170,485
-0.01(-0.82%)
Oct 26, 2021
1.220
1.220
499,781
+0.03(+2.52%)
Oct 25, 2021
1.220
1.250
1.180
1.190
312,131
+0.00(+0.00%)
Oct 22, 2021
1.260
1.280
1.170
1.190
493,924
-0.08(-6.30%)
Oct 21, 2021
1.370
1.399
1.199
1.270
996,213
-0.12(-8.63%)
Oct 20, 2021
1.370
1.400
1.360
1.390
66,270
+0.03(+2.21%)
Oct 19, 2021
1.400
1.420
1.340
1.360
139,276
-0.06(-4.23%)
Oct 18, 2021
1.410
1.450
1.400
1.420
102,608
+0.01(+0.71%)
Oct 15, 2021
1.410
1.420
1.380
1.410
169,684
+0.04(+2.92%)
Oct 14, 2021
1.420
1.422
1.360
1.370
166,394
-0.05(-3.52%)
Oct 13, 2021
1.420
1.460
1.380
1.420
127,196
-0.01(-0.66%)
Oct 12, 2021
1.430
1.500
1.400
1.429
114,439
-0.00(-0.04%)
Oct 11, 2021
1.500
1.550
1.410
1.430
202,760
-0.05(-3.38%)
Oct 08, 2021
1.480
1.570
1.414
1.480
304,952
-0.03(-1.99%)
Oct 07, 2021
1.410
1.540
1.410
1.510
454,384
+0.10(+7.09%)
Oct 06, 2021
1.520
1.540
1.350
1.410
556,733
-0.17(-10.76%)
Oct 05, 2021
1.800
1.840
1.510
1.580
1,684,117
-0.11(-6.51%)
Oct 04, 2021
1.450
1.820
1.450
1.690
3,733,786
+0.22(+14.97%)
Oct 01, 2021
1.440
1.480
1.330
1.470
893,106
+0.04(+2.80%)
Sep 30, 2021
1.410
1.610
1.410
1.430
1,805,259
+0.03(+2.14%)
Sep 29, 2021
1.330
1.420
1.280
1.400
868,350
+0.09(+6.87%)
Sep 28, 2021
1.300
1.360
1.250
1.310
419,275
+0.02(+1.55%)
Sep 27, 2021
1.220
1.320
1.220
1.290
627,606
+0.07(+5.74%)
Sep 24, 2021
1.180
1.240
1.180
1.220
244,147
-0.03(-2.40%)
Sep 23, 2021
1.120
1.260
1.100
1.250
1,141,639
+0.12(+10.62%)
Sep 22, 2021
1.130
1.160
1.090
1.130
344,525
+0.01(+0.89%)
Sep 21, 2021
1.160
1.157
1.120
1.120
103,182
-0.03(-2.61%)
Sep 20, 2021
1.120
1.170
1.120
1.150
207,465
-0.04(-3.36%)
Sep 17, 2021
1.220
1.220
1.170
1.190
140,297
-0.01(-0.83%)
Sep 16, 2021
1.260
1.260
1.170
1.200
240,257
-0.06(-4.81%)
Sep 15, 2021
1.180
1.270
1.180
1.261
664,610
+0.09(+7.74%)
Sep 14, 2021
1.250
1.250
1.165
1.170
479,830
-0.09(-7.14%)
Sep 13, 2021
1.240
1.290
1.210
1.260
276,700
+0.02(+1.61%)
Sep 10, 2021
1.210
1.270
1.200
1.240
258,464
+0.02(+1.64%)
Sep 09, 2021
1.240
1.250
1.170
1.220
496,217
-0.02(-1.61%)
Sep 08, 2021
1.270
1.290
1.200
1.240
339,534
-0.05(-3.88%)
Sep 07, 2021
1.350
1.360
1.280
1.290
181,512
-0.08(-5.84%)
Sep 03, 2021
1.260
1.400
1.240
1.370
762,314
+0.13(+10.48%)
Sep 02, 2021
1.260
1.290
1.230
1.240
139,706
-0.01(-0.80%)
Sep 01, 2021
1.200
1.310
1.160
1.250
428,535
+0.05(+4.17%)
Aug 31, 2021
1.200
1.218
1.180
1.200
56,925
+0.02(+1.69%)
Aug 30, 2021
1.160
1.260
1.140
1.180
454,536
-0.01(-0.84%)
Aug 27, 2021
1.130
1.210
1.120
1.190
168,506
+0.07(+6.25%)
Aug 26, 2021
1.100
1.170
1.100
1.120
77,258
-0.01(-0.88%)
Aug 25, 2021
1.120
1.141
1.110
1.130
53,889
+0.00(+0.00%)
Aug 24, 2021
1.090
1.160
1.090
1.130
95,406
+0.04(+3.67%)
Aug 23, 2021
1.060
1.120
1.060
1.090
166,528
+0.04(+3.81%)
Aug 20, 2021
1.090
1.120
1.050
1.050
286,561
-0.07(-6.25%)
Aug 19, 2021
1.110
1.140
1.110
1.120
70,231
+0.00(+0.00%)
Aug 18, 2021
1.150
1.160
1.110
1.120
84,206
-0.01(-0.88%)
Aug 17, 2021
1.170
1.180
1.110
1.130
106,214
-0.03(-2.59%)
Aug 16, 2021
1.230
1.235
1.150
1.160
166,092
-0.02(-1.69%)
Aug 13, 2021
1.250
1.250
1.180
1.180
124,406
-0.07(-5.60%)
Aug 12, 2021
1.300
1.303
1.210
1.250
80,847
-0.07(-5.30%)
Aug 11, 2021
1.240
1.370
1.220
1.320
555,256
+0.04(+3.13%)
Aug 10, 2021
1.240
1.290
1.220
1.280
338,381
+0.10(+8.47%)
Aug 09, 2021
1.180
1.210
1.170
1.180
120,418
+0.00(+0.00%)
Aug 06, 2021
1.220
1.230
1.180
1.180
107,734
-0.04(-3.28%)
Aug 05, 2021
1.220
1.246
1.200
1.220
105,917
+0.00(+0.00%)
Aug 04, 2021
1.220
1.250
1.180
1.220
133,882
-0.04(-3.17%)
Aug 03, 2021
1.230
1.300
1.220
1.260
236,813
+0.04(+3.28%)
Aug 02, 2021
1.250
1.273
1.210
1.220
105,168
-0.03(-2.40%)
Jul 30, 2021
1.260
1.270
1.220
1.250
117,951
-0.03(-2.34%)
Jul 29, 2021
1.210
1.320
1.210
1.280
237,547
+0.07(+5.79%)
Jul 28, 2021
1.230
1.240
1.200
1.210
235,816
-0.02(-1.63%)
Jul 27, 2021
1.280
1.295
1.200
1.230
208,518
-0.06(-4.65%)
Jul 26, 2021
1.370
1.380
1.280
1.290
237,776
-0.09(-6.52%)
Jul 23, 2021
1.430
1.430
1.340
1.380
110,862
-0.05(-3.50%)
Jul 22, 2021
1.330
1.450
1.283
1.430
366,941
+0.10(+7.52%)
Jul 21, 2021
1.350
1.400
1.330
1.330
57,467
+0.01(+0.76%)
Jul 20, 2021
1.270
1.370
1.270
1.320
79,919
+0.03(+2.33%)
Jul 19, 2021
1.320
1.323
1.220
1.290
197,825
-0.05(-3.73%)
Jul 16, 2021
1.390
1.390
1.340
1.340
53,905
-0.05(-3.60%)
Jul 15, 2021
1.460
1.480
1.330
1.390
359,220
-0.12(-7.95%)
Jul 14, 2021
1.530
1.610
1.450
1.510
941,246
+0.01(+0.67%)
Jul 13, 2021
1.530
1.560
1.481
1.500
216,850
-0.04(-2.60%)
Jul 12, 2021
1.450
1.550
1.450
1.540
148,907
+0.04(+2.67%)
Jul 09, 2021
1.470
1.550
1.440
1.500
182,282
+0.03(+2.04%)
Jul 08, 2021
1.450
1.510
1.420
1.470
183,199
-0.06(-3.92%)
Jul 07, 2021
1.510
1.540
1.470
1.530
280,114
+0.00(+0.00%)
Jul 06, 2021
1.600
1.600
1.510
1.530
327,927
-0.03(-1.92%)
Jul 02, 2021
1.600
1.650
1.520
1.560
313,687
-0.09(-5.45%)
Jul 01, 2021
1.620
1.740
1.570
1.650
1,470,165
+0.01(+0.61%)
Jun 30, 2021
1.530
1.680
1.470
1.640
1,201,193
+0.10(+6.49%)
Jun 29, 2021
1.650
1.676
1.530
1.540
157,090
-0.11(-6.67%)
Jun 28, 2021
1.650
1.688
1.610
1.650
315,344
-0.04(-2.37%)
Jun 25, 2021
1.600
1.700
1.560
1.690
767,952
+0.10(+6.29%)
Jun 24, 2021
1.580
1.650
1.550
1.590
332,019
-0.02(-1.24%)
Jun 23, 2021
1.640
1.670
1.530
1.610
507,292
-0.02(-1.23%)
Jun 22, 2021
1.550
1.630
1.470
1.630
714,908
-0.04(-2.40%)
Jun 21, 2021
1.460
1.720
1.430
1.670
1,865,254
+0.21(+14.38%)
Jun 18, 2021
1.490
1.490
1.410
1.460
216,070
+0.04(+2.82%)
Jun 17, 2021
1.510
1.530
1.400
1.420
260,211
-0.10(-6.58%)
Jun 16, 2021
1.550
1.620
1.490
1.520
356,594
+0.02(+1.33%)
Jun 15, 2021
1.540
1.560
1.490
1.500
106,355
-0.03(-1.96%)
Jun 14, 2021
1.570
1.590
1.520
1.530
261,567
-0.06(-3.77%)
Jun 11, 2021
1.430
1.640
1.430
1.590
1,217,579
+0.17(+11.97%)
Jun 10, 2021
1.540
1.573
1.410
1.420
143,281
-0.10(-6.58%)
Jun 09, 2021
1.570
1.585
1.500
1.520
175,495
-0.03(-1.94%)
Jun 08, 2021
1.530
1.570
1.470
1.550
283,093
+0.05(+3.33%)
Jun 07, 2021
1.470
1.570
1.430
1.500
221,114
+0.03(+2.04%)
Jun 04, 2021
1.450
1.490
1.370
1.470
156,507
+0.04(+2.80%)
Jun 03, 2021
1.440
1.485
1.390
1.430
207,389
-0.04(-2.72%)
Jun 02, 2021
1.460
1.510
1.430
1.470
288,687
+0.01(+0.68%)
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.