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
abrdn Australia Equity Fund, Inc.
(NY:
IAF
)
4.260
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 28, 2024
4.280
4.340
4.260
4.260
41,674
+0.00(+0.00%)
May 24, 2024
4.260
4.280
4.260
4.260
20,261
+0.04(+0.95%)
May 23, 2024
4.290
4.290
4.210
4.220
24,415
-0.05(-1.17%)
May 22, 2024
4.350
4.350
4.250
4.270
43,326
-0.20(-4.47%)
May 21, 2024
4.470
4.490
4.465
4.470
36,519
-0.01(-0.22%)
May 20, 2024
4.470
4.490
4.470
4.480
10,470
+0.00(+0.00%)
May 17, 2024
4.490
4.500
4.480
4.480
40,574
-0.00(-0.11%)
May 16, 2024
4.470
4.490
4.470
4.485
22,837
+0.02(+0.34%)
May 15, 2024
4.450
4.490
4.425
4.470
73,808
+0.04(+0.90%)
May 14, 2024
4.400
4.430
4.390
4.430
17,752
+0.05(+1.14%)
May 13, 2024
4.370
4.410
4.370
4.380
68,076
+0.02(+0.46%)
May 10, 2024
4.370
4.380
4.350
4.360
22,086
+0.02(+0.35%)
May 09, 2024
4.330
4.370
4.330
4.345
54,780
-0.00(-0.11%)
May 08, 2024
4.330
4.350
4.320
4.350
21,734
-0.02(-0.34%)
May 07, 2024
4.340
4.380
4.340
4.365
39,795
+0.04(+1.04%)
May 06, 2024
4.270
4.330
4.270
4.320
48,304
+0.07(+1.65%)
May 03, 2024
4.290
4.320
4.240
4.250
48,694
+0.00(+0.00%)
May 02, 2024
4.220
4.260
4.210
4.250
48,993
+0.05(+1.19%)
May 01, 2024
4.200
4.230
4.170
4.200
68,137
+0.00(+0.00%)
Apr 30, 2024
4.270
4.307
4.200
4.200
29,243
-0.08(-1.98%)
Apr 29, 2024
4.220
4.310
4.220
4.285
47,001
+0.07(+1.54%)
Apr 26, 2024
4.250
4.290
4.180
4.220
58,348
-0.02(-0.47%)
Apr 25, 2024
4.250
4.265
4.230
4.240
18,606
-0.05(-1.17%)
Apr 24, 2024
4.290
4.305
4.270
4.290
45,994
+0.01(+0.21%)
Apr 23, 2024
4.260
4.300
4.220
4.281
92,059
+0.07(+1.69%)
Apr 22, 2024
4.190
4.230
4.190
4.210
65,327
+0.04(+0.96%)
Apr 19, 2024
4.170
4.220
4.160
4.170
62,592
+0.00(+0.00%)
Apr 18, 2024
4.200
4.200
4.150
4.170
53,183
-0.02(-0.48%)
Apr 17, 2024
4.110
4.210
4.110
4.190
139,402
+0.11(+2.70%)
Apr 16, 2024
4.080
4.080
4.044
4.080
105,154
-0.05(-1.21%)
Apr 15, 2024
4.180
4.260
4.090
4.130
88,494
-0.06(-1.43%)
Apr 12, 2024
4.360
4.360
4.175
4.190
102,665
-0.20(-4.56%)
Apr 11, 2024
4.370
4.390
4.330
4.390
71,307
+0.03(+0.69%)
Apr 10, 2024
4.310
4.370
4.290
4.360
86,892
-0.04(-0.91%)
Apr 09, 2024
4.380
4.420
4.370
4.400
115,432
+0.03(+0.57%)
Apr 08, 2024
4.340
4.380
4.340
4.375
116,218
+0.07(+1.51%)
Apr 05, 2024
4.300
4.330
4.260
4.310
65,184
+0.02(+0.47%)
Apr 04, 2024
4.290
4.362
4.280
4.290
178,879
+0.02(+0.47%)
Apr 03, 2024
4.220
4.270
4.205
4.270
75,309
+0.06(+1.43%)
Apr 02, 2024
4.200
4.220
4.200
4.210
50,885
-0.04(-0.94%)
Apr 01, 2024
4.290
4.295
4.230
4.250
79,649
-0.01(-0.23%)
Mar 28, 2024
4.240
4.290
4.240
4.260
76,159
+0.02(+0.47%)
Mar 27, 2024
4.190
4.250
4.190
4.240
66,446
+0.05(+1.22%)
Mar 26, 2024
4.190
4.220
4.180
4.189
47,030
+0.01(+0.34%)
Mar 25, 2024
4.170
4.220
4.160
4.175
142,601
-0.02(-0.48%)
Mar 22, 2024
4.200
4.200
4.160
4.195
58,448
-0.00(-0.12%)
Mar 21, 2024
4.220
4.231
4.200
4.200
125,451
+0.00(+0.00%)
Mar 20, 2024
4.160
4.200
4.140
4.200
91,836
+0.04(+0.96%)
Mar 19, 2024
4.150
4.160
4.135
4.160
160,562
-0.00(-0.12%)
Mar 18, 2024
4.170
4.170
4.150
4.165
114,444
+0.04(+1.09%)
Mar 15, 2024
4.140
4.161
4.120
4.120
78,275
-0.03(-0.72%)
Mar 14, 2024
4.230
4.255
4.100
4.150
169,916
-0.08(-2.01%)
Mar 13, 2024
4.200
4.240
4.200
4.235
37,813
+0.06(+1.32%)
Mar 12, 2024
4.180
4.190
4.170
4.180
33,459
+0.00(+0.00%)
Mar 11, 2024
4.190
4.190
4.165
4.180
153,977
-0.08(-1.88%)
Mar 08, 2024
4.260
4.279
4.250
4.260
120,629
+0.05(+1.19%)
Mar 07, 2024
4.210
4.230
4.210
4.210
104,195
+0.06(+1.45%)
Mar 06, 2024
4.160
4.190
4.150
4.150
131,305
+0.02(+0.36%)
Mar 05, 2024
4.140
4.160
4.115
4.135
63,447
-0.00(-0.12%)
Mar 04, 2024
4.140
4.140
4.111
4.140
59,923
+0.01(+0.24%)
Mar 01, 2024
4.090
4.140
4.090
4.130
55,828
+0.05(+1.23%)
Feb 29, 2024
4.060
4.110
4.060
4.080
50,907
+0.04(+0.99%)
Feb 28, 2024
4.050
4.065
4.037
4.040
137,860
-0.05(-1.22%)
Feb 27, 2024
4.040
4.100
4.040
4.090
122,501
+0.01(+0.37%)
Feb 26, 2024
4.000
4.090
3.950
4.075
300,827
-0.02(-0.61%)
Feb 23, 2024
4.090
4.120
4.080
4.100
91,237
+0.01(+0.24%)
Feb 22, 2024
4.100
4.120
4.090
4.090
56,629
+0.02(+0.49%)
Feb 21, 2024
4.130
4.130
4.050
4.070
106,800
-0.18(-4.24%)
Feb 20, 2024
4.270
4.283
4.245
4.250
63,053
+0.00(+0.00%)
Feb 16, 2024
4.270
4.280
4.249
4.250
44,644
-0.02(-0.47%)
Feb 15, 2024
4.230
4.290
4.230
4.270
89,253
+0.05(+1.18%)
Feb 14, 2024
4.190
4.240
4.190
4.220
160,066
+0.07(+1.69%)
Feb 13, 2024
4.220
4.290
4.140
4.150
130,948
-0.15(-3.60%)
Feb 12, 2024
4.300
4.320
4.280
4.305
214,455
+0.02(+0.58%)
Feb 09, 2024
4.260
4.300
4.250
4.280
107,698
+0.02(+0.35%)
Feb 08, 2024
4.260
4.265
4.241
4.265
66,077
+0.00(+0.12%)
Feb 07, 2024
4.260
4.280
4.230
4.260
92,329
+0.02(+0.47%)
Feb 06, 2024
4.190
4.250
4.190
4.240
28,127
+0.05(+1.19%)
Feb 05, 2024
4.180
4.210
4.166
4.190
59,925
-0.01(-0.24%)
Feb 02, 2024
4.260
4.260
4.200
4.200
54,880
-0.04(-0.94%)
Feb 01, 2024
4.220
4.240
4.180
4.240
55,989
+0.04(+0.95%)
Jan 31, 2024
4.240
4.290
4.190
4.200
74,930
-0.03(-0.71%)
Jan 30, 2024
4.250
4.250
4.200
4.230
72,674
-0.01(-0.23%)
Jan 29, 2024
4.210
4.240
4.189
4.240
160,481
+0.03(+0.76%)
Jan 26, 2024
4.200
4.230
4.190
4.208
127,759
+0.02(+0.43%)
Jan 25, 2024
4.190
4.220
4.170
4.190
124,460
+0.01(+0.24%)
Jan 24, 2024
4.230
4.255
4.170
4.180
55,342
-0.02(-0.48%)
Jan 23, 2024
4.200
4.210
4.190
4.200
53,138
+0.02(+0.48%)
Jan 22, 2024
4.160
4.190
4.150
4.180
78,261
+0.04(+0.97%)
Jan 19, 2024
4.110
4.150
4.110
4.140
67,149
+0.02(+0.49%)
Jan 18, 2024
4.100
4.130
4.090
4.120
77,511
+0.05(+1.23%)
Jan 17, 2024
4.070
4.090
4.060
4.070
57,163
-0.05(-1.21%)
Jan 16, 2024
4.180
4.190
4.110
4.120
66,437
-0.08(-1.90%)
Jan 12, 2024
4.240
4.290
4.200
4.200
96,286
+0.00(+0.00%)
Jan 11, 2024
4.200
4.237
4.180
4.200
56,951
-0.01(-0.24%)
Jan 10, 2024
4.200
4.229
4.200
4.210
56,061
-0.02(-0.47%)
Jan 09, 2024
4.220
4.240
4.200
4.230
53,809
-0.01(-0.24%)
Jan 08, 2024
4.260
4.260
4.200
4.240
46,514
-0.01(-0.35%)
Jan 05, 2024
4.230
4.280
4.230
4.255
74,758
+0.00(+0.12%)
Jan 04, 2024
4.270
4.270
4.220
4.250
77,384
-0.02(-0.47%)
Jan 03, 2024
4.290
4.290
4.255
4.270
70,719
-0.07(-1.50%)
Jan 02, 2024
4.310
4.335
4.305
4.335
97,903
+0.00(+0.12%)
Dec 29, 2023
4.330
4.350
4.315
4.330
87,962
+0.00(+0.00%)
Dec 28, 2023
4.350
4.359
4.330
4.330
53,461
+0.00(+0.00%)
Dec 27, 2023
4.350
4.365
4.330
4.330
60,363
-0.03(-0.69%)
Dec 26, 2023
4.310
4.370
4.310
4.360
42,484
+0.03(+0.69%)
Dec 22, 2023
4.350
4.350
4.330
4.330
28,660
+0.00(+0.00%)
Dec 21, 2023
4.300
4.350
4.300
4.330
86,737
+0.06(+1.41%)
Dec 20, 2023
4.300
4.350
4.270
4.270
139,438
-0.08(-1.84%)
Dec 19, 2023
4.220
4.350
4.160
4.350
83,967
+0.15(+3.57%)
Dec 18, 2023
4.220
4.220
4.180
4.200
87,262
-0.01(-0.24%)
Dec 15, 2023
4.210
4.215
4.190
4.210
72,074
+0.02(+0.48%)
Dec 14, 2023
4.160
4.230
4.160
4.190
105,019
+0.05(+1.21%)
Dec 13, 2023
4.010
4.140
4.010
4.140
39,853
+0.15(+3.76%)
Dec 12, 2023
3.980
4.000
3.950
3.990
69,623
+0.01(+0.25%)
Dec 11, 2023
3.980
3.980
3.950
3.980
47,134
+0.00(+0.00%)
Dec 08, 2023
3.990
4.030
3.970
3.980
119,064
-0.02(-0.50%)
Dec 07, 2023
3.990
4.020
3.950
4.000
74,197
+0.03(+0.76%)
Dec 06, 2023
3.960
4.020
3.950
3.970
50,764
+0.05(+1.28%)
Dec 05, 2023
3.910
3.981
3.870
3.920
72,006
-0.07(-1.75%)
Dec 04, 2023
4.060
4.100
3.960
3.990
76,838
-0.13(-3.16%)
Dec 01, 2023
4.040
4.140
4.040
4.120
105,335
+0.08(+1.98%)
Nov 30, 2023
4.030
4.056
4.015
4.040
46,083
+0.01(+0.25%)
Nov 29, 2023
4.070
4.070
4.013
4.030
41,256
-0.02(-0.49%)
Nov 28, 2023
4.000
4.050
3.950
4.050
50,338
+0.05(+1.25%)
Nov 27, 2023
4.030
4.030
3.990
4.000
48,264
-0.01(-0.25%)
Nov 24, 2023
3.980
4.030
3.980
4.010
20,262
+0.02(+0.50%)
Nov 22, 2023
3.990
3.998
3.900
3.990
103,063
+0.05(+1.27%)
Nov 21, 2023
3.950
3.995
3.920
3.940
41,629
-0.15(-3.67%)
Nov 20, 2023
4.050
4.090
4.018
4.090
58,812
+0.05(+1.36%)
Nov 17, 2023
3.950
4.050
3.941
4.035
93,166
+0.08(+2.15%)
Nov 16, 2023
3.900
4.020
3.885
3.950
237,685
+0.03(+0.77%)
Nov 15, 2023
3.900
3.950
3.891
3.920
59,773
+0.03(+0.77%)
Nov 14, 2023
3.840
3.900
3.830
3.890
60,156
+0.09(+2.37%)
Nov 13, 2023
3.780
3.800
3.747
3.800
36,504
+0.03(+0.80%)
Nov 10, 2023
3.750
3.770
3.730
3.770
41,893
+0.00(+0.00%)
Nov 09, 2023
3.790
3.826
3.760
3.770
33,782
-0.01(-0.26%)
Nov 08, 2023
3.780
3.798
3.760
3.780
69,005
+0.02(+0.53%)
Nov 07, 2023
3.760
3.778
3.720
3.760
85,636
-0.03(-0.79%)
Nov 06, 2023
3.840
3.840
3.770
3.790
60,100
-0.04(-1.04%)
Nov 03, 2023
3.810
3.880
3.780
3.830
110,447
+0.10(+2.68%)
Nov 02, 2023
3.750
3.771
3.700
3.730
113,268
+0.04(+1.08%)
Nov 01, 2023
3.620
3.690
3.620
3.690
56,608
+0.08(+2.22%)
Oct 31, 2023
3.610
3.630
3.610
3.610
68,366
+0.00(+0.00%)
Oct 30, 2023
3.640
3.660
3.600
3.610
112,371
+0.00(+0.00%)
Oct 27, 2023
3.630
3.630
3.610
3.610
51,980
-0.01(-0.28%)
Oct 26, 2023
3.660
3.700
3.610
3.620
92,786
-0.04(-1.09%)
Oct 25, 2023
3.730
3.758
3.660
3.660
51,725
-0.09(-2.40%)
Oct 24, 2023
3.740
3.790
3.715
3.750
45,627
+0.03(+0.81%)
Oct 23, 2023
3.750
3.760
3.720
3.720
34,317
-0.04(-1.06%)
Oct 20, 2023
3.820
3.860
3.760
3.760
43,021
-0.07(-1.83%)
Oct 19, 2023
3.850
3.850
3.830
3.830
60,906
-0.04(-1.03%)
Oct 18, 2023
3.900
3.900
3.844
3.870
77,077
-0.04(-1.02%)
Oct 17, 2023
3.870
3.920
3.860
3.910
35,640
+0.01(+0.26%)
Oct 16, 2023
3.910
3.925
3.880
3.900
68,114
+0.02(+0.52%)
Oct 13, 2023
3.890
3.900
3.870
3.880
44,665
-0.02(-0.51%)
Oct 12, 2023
3.940
3.954
3.870
3.900
41,806
-0.03(-0.76%)
Oct 11, 2023
3.950
3.965
3.930
3.930
56,646
+0.00(+0.08%)
Oct 10, 2023
3.870
3.950
3.870
3.927
59,147
+0.03(+0.71%)
Oct 09, 2023
3.880
3.900
3.860
3.899
26,633
-0.01(-0.15%)
Oct 06, 2023
3.860
3.920
3.820
3.905
33,628
+0.05(+1.30%)
Oct 05, 2023
3.830
3.875
3.830
3.855
20,865
+0.02(+0.39%)
Oct 04, 2023
3.820
3.860
3.820
3.840
11,630
+0.01(+0.26%)
Oct 03, 2023
3.860
3.870
3.820
3.830
47,348
-0.05(-1.42%)
Oct 02, 2023
3.920
3.930
3.880
3.885
69,673
-0.07(-1.65%)
Sep 29, 2023
4.010
4.010
3.940
3.950
56,583
-0.02(-0.50%)
Sep 28, 2023
3.900
3.988
3.899
3.970
18,447
+0.06(+1.53%)
Sep 27, 2023
3.910
3.950
3.890
3.910
58,176
-0.01(-0.26%)
Sep 26, 2023
3.930
3.950
3.905
3.920
58,582
-0.02(-0.51%)
Sep 25, 2023
3.950
3.953
3.940
3.940
59,452
-0.03(-0.76%)
Sep 22, 2023
3.930
4.090
3.930
3.970
67,513
+0.06(+1.53%)
Sep 21, 2023
4.010
4.070
3.910
3.910
87,846
-0.18(-4.40%)
Sep 20, 2023
4.100
4.120
4.090
4.090
14,507
-0.04(-0.97%)
Sep 19, 2023
4.090
4.130
4.072
4.130
23,877
+0.04(+0.98%)
Sep 18, 2023
4.100
4.130
4.052
4.090
47,541
-0.04(-0.85%)
Sep 15, 2023
4.180
4.180
4.110
4.125
34,007
-0.05(-1.32%)
Sep 14, 2023
4.050
4.185
4.040
4.180
96,785
+0.16(+3.98%)
Sep 13, 2023
4.080
4.085
4.020
4.020
42,282
-0.05(-1.23%)
Sep 12, 2023
4.030
4.090
4.030
4.070
37,901
+0.00(+0.00%)
Sep 11, 2023
4.080
4.100
4.060
4.070
52,506
+0.03(+0.74%)
Sep 08, 2023
4.050
4.080
3.990
4.040
82,935
-0.02(-0.49%)
Sep 07, 2023
4.040
4.090
4.030
4.060
42,480
-0.01(-0.25%)
Sep 06, 2023
4.110
4.190
4.060
4.070
63,265
-0.06(-1.45%)
Sep 05, 2023
4.140
4.150
4.100
4.130
46,169
-0.04(-0.96%)
Sep 01, 2023
4.180
4.200
4.130
4.170
24,114
+0.03(+0.72%)
Aug 31, 2023
4.160
4.190
4.140
4.140
25,040
-0.03(-0.72%)
Aug 30, 2023
4.170
4.194
4.150
4.170
28,571
+0.05(+1.21%)
Aug 29, 2023
4.110
4.140
4.090
4.120
45,072
+0.01(+0.24%)
Aug 28, 2023
4.010
4.110
4.010
4.110
36,199
+0.11(+2.62%)
Aug 25, 2023
4.040
4.059
3.970
4.005
33,321
-0.04(-0.87%)
Aug 24, 2023
4.100
4.100
4.030
4.040
26,293
-0.04(-0.98%)
Aug 23, 2023
3.990
4.080
3.990
4.080
49,546
+0.00(+0.00%)
Aug 22, 2023
4.080
4.110
4.080
4.080
33,992
-0.02(-0.49%)
Aug 21, 2023
4.070
4.130
4.050
4.100
47,674
+0.03(+0.74%)
Aug 18, 2023
4.050
4.080
4.040
4.070
56,271
-0.02(-0.49%)
Aug 17, 2023
4.120
4.150
4.070
4.090
52,479
-0.02(-0.49%)
Aug 16, 2023
4.170
4.170
4.100
4.110
114,276
-0.06(-1.44%)
Aug 15, 2023
4.210
4.210
4.170
4.170
22,791
-0.03(-0.71%)
Aug 14, 2023
4.200
4.255
4.167
4.200
94,901
-0.01(-0.24%)
Aug 11, 2023
4.220
4.270
4.200
4.210
65,517
-0.04(-0.94%)
Aug 10, 2023
4.310
4.350
4.250
4.250
30,703
-0.06(-1.39%)
Aug 09, 2023
4.300
4.370
4.280
4.310
34,147
+0.02(+0.47%)
Aug 08, 2023
4.280
4.320
4.270
4.290
28,439
-0.04(-0.97%)
Aug 07, 2023
4.380
4.380
4.310
4.332
62,600
-0.02(-0.41%)
Aug 04, 2023
4.360
4.380
4.313
4.350
56,850
+0.03(+0.69%)
Aug 03, 2023
4.310
4.350
4.310
4.320
15,375
-0.02(-0.46%)
Aug 02, 2023
4.400
4.410
4.320
4.340
33,131
-0.11(-2.47%)
Aug 01, 2023
4.470
4.540
4.430
4.450
30,852
-0.05(-1.11%)
Jul 31, 2023
4.430
4.520
4.430
4.500
34,619
+0.06(+1.35%)
Jul 28, 2023
4.420
4.490
4.420
4.440
43,440
+0.00(+0.00%)
Jul 27, 2023
4.520
4.550
4.430
4.440
38,232
-0.07(-1.55%)
Jul 26, 2023
4.450
4.510
4.450
4.510
33,659
+0.06(+1.35%)
Jul 25, 2023
4.400
4.480
4.400
4.450
36,351
+0.03(+0.68%)
Jul 24, 2023
4.350
4.440
4.350
4.420
29,100
+0.07(+1.61%)
Jul 21, 2023
4.440
4.470
4.340
4.350
45,075
-0.07(-1.58%)
Jul 20, 2023
4.420
4.450
4.410
4.420
30,407
+0.01(+0.23%)
Jul 19, 2023
4.410
4.460
4.379
4.410
64,896
-0.01(-0.23%)
Jul 18, 2023
4.370
4.430
4.370
4.420
49,304
+0.06(+1.38%)
Jul 17, 2023
4.410
4.430
4.360
4.360
77,195
-0.07(-1.58%)
Jul 14, 2023
4.420
4.470
4.390
4.430
42,676
+0.02(+0.45%)
Jul 13, 2023
4.380
4.440
4.380
4.410
69,799
+0.07(+1.61%)
Jul 12, 2023
4.300
4.350
4.300
4.340
42,564
+0.08(+1.88%)
Jul 11, 2023
4.220
4.260
4.200
4.260
30,274
+0.06(+1.43%)
Jul 10, 2023
4.230
4.230
4.150
4.200
61,052
-0.01(-0.24%)
Jul 07, 2023
4.210
4.230
4.190
4.210
36,108
-0.01(-0.24%)
Jul 06, 2023
4.250
4.260
4.150
4.220
42,669
-0.07(-1.63%)
Jul 05, 2023
4.300
4.330
4.290
4.290
38,771
-0.07(-1.61%)
Jul 03, 2023
4.310
4.360
4.290
4.360
65,556
+0.05(+1.16%)
Jun 30, 2023
4.280
4.320
4.250
4.310
30,641
+0.07(+1.65%)
Jun 29, 2023
4.190
4.250
4.190
4.240
13,916
+0.04(+0.95%)
Jun 28, 2023
4.190
4.220
4.190
4.200
47,917
-0.02(-0.59%)
Jun 27, 2023
4.210
4.260
4.170
4.225
59,726
+0.02(+0.60%)
Jun 26, 2023
4.240
4.290
4.160
4.200
51,662
-0.05(-1.18%)
Jun 23, 2023
4.260
4.310
4.230
4.250
89,318
-0.07(-1.62%)
Jun 22, 2023
4.330
4.360
4.320
4.320
93,471
-0.06(-1.37%)
Jun 21, 2023
4.480
4.492
4.370
4.380
37,417
-0.12(-2.67%)
Jun 20, 2023
4.430
4.500
4.350
4.500
29,742
+0.06(+1.35%)
Jun 16, 2023
4.440
4.470
4.430
4.440
85,557
+0.00(+0.00%)
Jun 15, 2023
4.400
4.440
4.350
4.440
86,065
+0.05(+1.14%)
Jun 14, 2023
4.430
4.440
4.380
4.390
83,497
-0.02(-0.45%)
Jun 13, 2023
4.430
4.457
4.410
4.410
33,581
-0.01(-0.23%)
Jun 12, 2023
4.470
4.470
4.390
4.420
30,682
-0.03(-0.67%)
Jun 09, 2023
4.460
4.490
4.420
4.450
39,550
+0.00(+0.00%)
Jun 08, 2023
4.350
4.460
4.350
4.450
29,988
+0.10(+2.30%)
Jun 07, 2023
4.460
4.480
4.340
4.350
49,773
-0.09(-2.03%)
Jun 06, 2023
4.490
4.525
4.430
4.440
73,649
-0.05(-1.11%)
Jun 05, 2023
4.220
4.520
4.211
4.490
72,449
+0.27(+6.40%)
Jun 02, 2023
4.210
4.300
4.210
4.220
68,871
+0.07(+1.69%)
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.