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
Braskem S.A. ADR
(NY:
BAK
)
6.080
-0.050 (-0.82%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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
7.390
7.420
7.120
7.190
673,236
-0.23(-3.10%)
May 30, 2024
7.320
7.440
7.312
7.420
267,908
+0.05(+0.68%)
May 29, 2024
7.310
7.440
7.310
7.370
634,727
-0.10(-1.34%)
May 28, 2024
7.500
7.580
7.370
7.470
483,648
+0.09(+1.22%)
May 24, 2024
7.540
7.590
7.340
7.380
477,894
-0.07(-0.94%)
May 23, 2024
7.730
7.755
7.440
7.450
726,765
-0.28(-3.62%)
May 22, 2024
7.780
7.880
7.705
7.730
528,311
-0.10(-1.28%)
May 21, 2024
7.880
7.890
7.765
7.830
567,072
+0.05(+0.64%)
May 20, 2024
7.870
7.960
7.680
7.780
833,752
+0.24(+3.18%)
May 17, 2024
7.590
7.625
7.520
7.540
242,635
+0.02(+0.27%)
May 16, 2024
7.510
7.620
7.480
7.520
460,751
+0.02(+0.27%)
May 15, 2024
7.570
7.650
7.445
7.500
568,250
-0.07(-0.92%)
May 14, 2024
7.310
7.610
7.310
7.570
1,011,149
+0.25(+3.42%)
May 13, 2024
7.360
7.500
7.300
7.320
549,780
-0.04(-0.54%)
May 10, 2024
7.520
7.565
7.340
7.360
466,401
-0.05(-0.67%)
May 09, 2024
7.450
7.585
7.365
7.410
1,027,280
-0.34(-4.39%)
May 08, 2024
7.780
7.890
7.730
7.750
724,290
-0.12(-1.52%)
May 07, 2024
7.890
8.090
7.835
7.870
1,132,148
+0.12(+1.55%)
May 06, 2024
7.700
7.860
7.580
7.750
5,857,312
-1.28(-14.17%)
May 03, 2024
8.830
9.050
8.765
9.030
739,521
+0.41(+4.76%)
May 02, 2024
8.350
8.685
8.340
8.620
906,951
+0.46(+5.64%)
May 01, 2024
8.170
8.310
8.060
8.160
629,992
-0.04(-0.49%)
Apr 30, 2024
8.440
8.440
8.130
8.200
1,605,958
-0.62(-7.03%)
Apr 29, 2024
9.090
9.210
8.800
8.820
505,957
-0.12(-1.34%)
Apr 26, 2024
8.880
9.050
8.820
8.940
694,018
+0.22(+2.52%)
Apr 25, 2024
8.640
8.820
8.640
8.720
422,021
-0.08(-0.91%)
Apr 24, 2024
8.770
8.895
8.730
8.800
774,222
-0.09(-1.01%)
Apr 23, 2024
8.620
8.940
8.590
8.890
500,557
+0.13(+1.48%)
Apr 22, 2024
8.430
8.800
8.380
8.760
599,978
+0.11(+1.27%)
Apr 19, 2024
8.520
8.750
8.510
8.650
661,192
+0.01(+0.12%)
Apr 18, 2024
8.500
8.640
8.350
8.640
1,206,474
+0.07(+0.82%)
Apr 17, 2024
8.680
8.700
8.545
8.570
727,607
-0.14(-1.61%)
Apr 16, 2024
8.750
8.790
8.600
8.710
700,536
-0.22(-2.46%)
Apr 15, 2024
9.010
9.140
8.860
8.930
651,240
-0.34(-3.67%)
Apr 12, 2024
9.470
9.510
9.210
9.270
756,903
-0.35(-3.64%)
Apr 11, 2024
9.600
9.700
9.530
9.620
404,883
-0.08(-0.82%)
Apr 10, 2024
9.670
9.815
9.580
9.700
555,121
-0.20(-2.02%)
Apr 09, 2024
9.960
9.965
9.805
9.900
471,300
+0.02(+0.20%)
Apr 08, 2024
9.920
10.00
9.740
9.880
993,662
-0.31(-3.04%)
Apr 05, 2024
10.40
10.50
10.04
10.19
963,471
-0.18(-1.74%)
Apr 04, 2024
10.44
10.63
10.33
10.37
506,665
+0.06(+0.58%)
Apr 03, 2024
10.27
10.32
9.870
10.31
1,138,121
+0.04(+0.39%)
Apr 02, 2024
10.31
10.49
10.23
10.27
515,129
-0.03(-0.29%)
Apr 01, 2024
10.48
10.50
10.23
10.30
452,010
-0.23(-2.18%)
Mar 28, 2024
10.81
10.56
10.54
10.53
938,086
-0.37(-3.39%)
Mar 27, 2024
10.42
10.91
10.34
10.90
1,187,946
+0.51(+4.91%)
Mar 26, 2024
10.37
10.55
10.26
10.39
642,396
+0.02(+0.19%)
Mar 25, 2024
10.70
10.71
10.30
10.37
1,424,728
-0.44(-4.07%)
Mar 22, 2024
10.74
10.98
10.48
10.81
1,434,920
+0.15(+1.41%)
Mar 21, 2024
10.53
10.68
10.32
10.66
2,383,847
+0.10(+0.95%)
Mar 20, 2024
9.910
10.56
9.670
10.56
3,961,847
+1.57(+17.46%)
Mar 19, 2024
8.880
9.245
8.830
8.990
2,378,059
+0.40(+4.66%)
Mar 18, 2024
8.680
8.735
8.405
8.590
1,114,334
+0.06(+0.70%)
Mar 15, 2024
8.230
8.590
8.230
8.530
1,302,429
+0.20(+2.40%)
Mar 14, 2024
8.220
8.340
8.095
8.330
925,795
+0.04(+0.48%)
Mar 13, 2024
8.190
8.410
8.180
8.290
450,670
+0.08(+0.97%)
Mar 12, 2024
8.370
8.420
8.175
8.210
491,664
+0.01(+0.12%)
Mar 11, 2024
8.010
8.345
8.010
8.200
787,332
+0.18(+2.24%)
Mar 08, 2024
8.120
8.185
7.995
8.020
754,405
-0.20(-2.43%)
Mar 07, 2024
8.210
8.255
8.110
8.220
680,879
+0.05(+0.61%)
Mar 06, 2024
8.550
8.560
8.140
8.170
1,074,018
-0.31(-3.66%)
Mar 05, 2024
8.930
8.940
8.470
8.480
922,676
-0.46(-5.15%)
Mar 04, 2024
8.760
8.945
8.595
8.940
988,350
+0.14(+1.59%)
Mar 01, 2024
8.630
8.845
8.550
8.800
871,784
+0.33(+3.90%)
Feb 29, 2024
8.320
8.520
8.275
8.470
865,132
+0.18(+2.17%)
Feb 28, 2024
8.430
8.530
8.240
8.290
1,099,530
-0.31(-3.60%)
Feb 27, 2024
8.540
8.740
8.480
8.600
601,152
+0.13(+1.53%)
Feb 26, 2024
8.180
8.490
8.130
8.470
917,852
+0.29(+3.55%)
Feb 23, 2024
8.260
8.295
8.100
8.180
989,342
-0.16(-1.92%)
Feb 22, 2024
7.990
8.395
7.940
8.340
2,158,512
+0.44(+5.57%)
Feb 21, 2024
8.160
8.240
7.730
7.900
2,092,068
-0.03(-0.38%)
Feb 20, 2024
7.860
7.960
7.670
7.930
1,457,301
+0.11(+1.41%)
Feb 16, 2024
7.450
7.975
7.440
7.820
1,593,943
+0.72(+10.14%)
Feb 15, 2024
7.090
7.230
7.020
7.100
848,203
+0.18(+2.60%)
Feb 14, 2024
6.900
7.000
6.780
6.920
643,019
+0.07(+1.02%)
Feb 13, 2024
7.000
7.070
6.720
6.850
783,178
-0.25(-3.52%)
Feb 12, 2024
7.010
7.290
6.350
7.100
1,725,886
+0.08(+1.14%)
Feb 09, 2024
7.080
7.170
6.990
7.020
470,122
-0.03(-0.43%)
Feb 08, 2024
7.090
7.120
6.980
7.050
433,503
-0.03(-0.42%)
Feb 07, 2024
7.200
7.210
6.995
7.080
668,619
-0.14(-1.94%)
Feb 06, 2024
7.150
7.315
7.145
7.220
645,422
+0.10(+1.40%)
Feb 05, 2024
7.000
7.150
6.800
7.120
1,208,731
+0.02(+0.28%)
Feb 02, 2024
7.230
7.270
7.080
7.100
840,674
-0.22(-3.01%)
Feb 01, 2024
7.260
7.375
7.190
7.320
831,465
+0.08(+1.10%)
Jan 31, 2024
7.370
7.515
7.230
7.240
725,621
+0.00(+0.00%)
Jan 30, 2024
7.490
7.518
7.190
7.240
1,113,688
-0.45(-5.85%)
Jan 29, 2024
7.500
7.700
7.395
7.690
620,258
+0.07(+0.92%)
Jan 26, 2024
7.510
7.655
7.500
7.620
724,394
+0.15(+2.01%)
Jan 25, 2024
7.350
7.525
7.305
7.470
855,567
+0.17(+2.33%)
Jan 24, 2024
7.380
7.380
7.221
7.300
655,934
+0.07(+0.97%)
Jan 23, 2024
7.000
7.260
7.000
7.230
1,014,915
+0.28(+4.03%)
Jan 22, 2024
7.080
7.171
6.885
6.950
2,150,640
-0.27(-3.74%)
Jan 19, 2024
7.270
7.320
7.210
7.220
653,032
-0.02(-0.28%)
Jan 18, 2024
7.260
7.300
7.190
7.240
766,244
-0.06(-0.82%)
Jan 17, 2024
7.480
7.490
7.289
7.300
1,413,257
-0.26(-3.44%)
Jan 16, 2024
7.710
7.720
7.460
7.560
876,529
-0.30(-3.82%)
Jan 12, 2024
7.980
8.080
7.770
7.860
1,034,238
+0.19(+2.48%)
Jan 11, 2024
7.800
7.850
7.670
7.670
654,259
-0.18(-2.29%)
Jan 10, 2024
8.000
8.010
7.750
7.850
1,312,363
-0.25(-3.09%)
Jan 09, 2024
8.290
8.300
8.070
8.100
1,220,718
-0.38(-4.48%)
Jan 08, 2024
8.290
8.490
8.270
8.480
867,862
+0.19(+2.29%)
Jan 05, 2024
8.400
8.610
8.250
8.290
944,448
-0.19(-2.24%)
Jan 04, 2024
8.400
8.531
8.310
8.480
625,323
+0.11(+1.31%)
Jan 03, 2024
8.410
8.450
8.220
8.370
1,140,623
-0.22(-2.56%)
Jan 02, 2024
8.800
8.820
8.490
8.590
917,719
-0.23(-2.61%)
Dec 29, 2023
9.020
9.020
8.720
8.820
708,813
-0.17(-1.89%)
Dec 28, 2023
9.050
9.120
8.960
8.990
443,600
-0.08(-0.88%)
Dec 27, 2023
8.970
9.080
8.880
9.070
767,354
+0.00(+0.00%)
Dec 26, 2023
9.020
9.160
8.991
9.070
840,080
+0.13(+1.45%)
Dec 22, 2023
8.870
8.940
8.715
8.940
1,444,496
+0.22(+2.52%)
Dec 21, 2023
8.150
8.750
8.150
8.720
2,320,296
+0.66(+8.19%)
Dec 20, 2023
8.040
8.370
8.000
8.060
1,932,199
-0.03(-0.37%)
Dec 19, 2023
7.550
8.100
7.521
8.090
2,550,154
+0.64(+8.59%)
Dec 18, 2023
7.260
7.497
7.150
7.450
1,311,702
+0.41(+5.82%)
Dec 15, 2023
6.890
7.060
6.880
7.040
1,132,951
+0.15(+2.18%)
Dec 14, 2023
7.090
7.135
6.680
6.890
2,021,140
-0.11(-1.57%)
Dec 13, 2023
6.730
7.070
6.575
7.000
1,858,714
+0.22(+3.24%)
Dec 12, 2023
6.790
6.880
6.652
6.780
943,159
-0.08(-1.17%)
Dec 11, 2023
7.000
7.080
6.805
6.860
1,487,387
-0.30(-4.19%)
Dec 08, 2023
7.130
7.440
7.120
7.160
1,689,664
-0.09(-1.24%)
Dec 07, 2023
7.180
7.260
7.059
7.250
885,043
+0.12(+1.68%)
Dec 06, 2023
7.180
7.330
7.110
7.130
1,390,060
+0.06(+0.85%)
Dec 05, 2023
7.280
7.280
7.030
7.070
555,350
-0.21(-2.88%)
Dec 04, 2023
7.250
7.420
7.210
7.280
775,141
-0.17(-2.28%)
Dec 01, 2023
7.090
7.450
7.050
7.450
4,198,135
-0.33(-4.24%)
Nov 30, 2023
8.250
8.270
7.675
7.780
1,345,130
-0.58(-6.94%)
Nov 29, 2023
8.420
8.620
8.330
8.360
735,556
+0.22(+2.70%)
Nov 28, 2023
8.120
8.215
8.060
8.140
407,219
+0.02(+0.25%)
Nov 27, 2023
8.200
8.280
8.079
8.120
359,426
-0.13(-1.58%)
Nov 24, 2023
8.220
8.280
8.190
8.250
195,800
+0.12(+1.48%)
Nov 22, 2023
8.310
8.320
8.050
8.130
768,331
+0.06(+0.74%)
Nov 21, 2023
8.280
8.290
8.070
8.070
734,418
-0.29(-3.47%)
Nov 20, 2023
8.240
8.410
8.200
8.360
437,408
+0.17(+2.08%)
Nov 17, 2023
8.250
8.305
8.150
8.190
478,147
+0.13(+1.61%)
Nov 16, 2023
8.200
8.230
7.975
8.060
820,286
-0.01(-0.12%)
Nov 15, 2023
8.240
8.300
8.030
8.070
658,899
-0.13(-1.59%)
Nov 14, 2023
8.130
8.290
8.130
8.200
1,588,721
+0.30(+3.80%)
Nov 13, 2023
7.930
8.099
7.801
7.900
839,157
-0.17(-2.11%)
Nov 10, 2023
8.040
8.170
7.840
8.070
1,034,084
-0.01(-0.12%)
Nov 09, 2023
8.220
8.360
7.950
8.080
3,094,743
+1.05(+14.94%)
Nov 08, 2023
7.350
7.350
7.025
7.030
672,617
-0.14(-1.95%)
Nov 07, 2023
7.140
7.221
7.050
7.170
765,484
-0.08(-1.10%)
Nov 06, 2023
7.460
7.478
7.220
7.250
557,635
+0.04(+0.55%)
Nov 03, 2023
6.960
7.250
6.960
7.210
625,896
+0.32(+4.64%)
Nov 02, 2023
6.750
6.920
6.670
6.890
336,773
+0.26(+3.92%)
Nov 01, 2023
6.460
6.650
6.300
6.630
866,596
+0.24(+3.76%)
Oct 31, 2023
6.570
6.590
6.350
6.390
946,348
-0.22(-3.33%)
Oct 30, 2023
6.860
6.880
6.595
6.610
1,135,546
-0.39(-5.57%)
Oct 27, 2023
7.260
7.370
6.985
7.000
598,812
-0.10(-1.41%)
Oct 26, 2023
7.100
7.140
6.992
7.100
335,238
+0.02(+0.28%)
Oct 25, 2023
7.180
7.180
6.990
7.080
457,292
-0.18(-2.48%)
Oct 24, 2023
7.360
7.410
7.210
7.260
366,451
-0.07(-0.95%)
Oct 23, 2023
7.180
7.420
7.130
7.330
432,899
+0.10(+1.38%)
Oct 20, 2023
7.350
7.390
7.230
7.230
317,934
-0.17(-2.30%)
Oct 19, 2023
7.360
7.490
7.310
7.400
353,605
+0.02(+0.27%)
Oct 18, 2023
7.410
7.460
7.340
7.380
458,558
-0.17(-2.25%)
Oct 17, 2023
7.490
7.750
7.480
7.550
410,118
+0.11(+1.48%)
Oct 16, 2023
7.550
7.550
7.415
7.440
351,853
-0.06(-0.80%)
Oct 13, 2023
7.580
7.680
7.485
7.500
251,050
+0.02(+0.27%)
Oct 12, 2023
7.650
7.680
7.440
7.480
238,868
-0.18(-2.35%)
Oct 11, 2023
7.790
7.845
7.640
7.660
351,146
-0.10(-1.29%)
Oct 10, 2023
7.560
7.770
7.520
7.760
565,463
+0.26(+3.47%)
Oct 09, 2023
7.340
7.500
7.290
7.500
487,328
+0.05(+0.67%)
Oct 06, 2023
7.360
7.500
7.240
7.450
605,184
-0.06(-0.80%)
Oct 05, 2023
7.640
7.675
7.410
7.510
523,039
-0.13(-1.70%)
Oct 04, 2023
7.690
7.775
7.550
7.640
576,947
-0.03(-0.39%)
Oct 03, 2023
7.870
7.895
7.660
7.670
586,082
-0.27(-3.40%)
Oct 02, 2023
8.175
8.225
7.910
7.940
367,714
-0.27(-3.29%)
Sep 29, 2023
8.260
8.350
8.155
8.210
368,759
+0.17(+2.11%)
Sep 28, 2023
7.970
8.080
7.845
8.040
556,247
+0.05(+0.63%)
Sep 27, 2023
8.150
8.150
7.925
7.990
435,241
-0.15(-1.84%)
Sep 26, 2023
8.290
8.370
8.110
8.140
465,035
-0.22(-2.63%)
Sep 25, 2023
8.300
8.400
8.320
8.360
529,418
+0.00(+0.00%)
Sep 22, 2023
8.550
8.550
8.270
8.360
1,072,156
-0.23(-2.68%)
Sep 21, 2023
8.770
8.850
8.590
8.590
1,002,888
-0.48(-5.29%)
Sep 20, 2023
9.210
9.270
8.890
9.070
1,676,722
-0.37(-3.92%)
Sep 19, 2023
9.370
9.535
9.300
9.440
406,321
-0.08(-0.84%)
Sep 18, 2023
9.450
9.730
9.370
9.520
837,524
+0.49(+5.43%)
Sep 15, 2023
9.150
9.320
9.000
9.030
420,958
-0.27(-2.90%)
Sep 14, 2023
9.050
9.330
9.030
9.300
439,365
+0.22(+2.42%)
Sep 13, 2023
9.240
9.280
9.060
9.080
384,251
-0.12(-1.30%)
Sep 12, 2023
9.330
9.475
9.175
9.200
552,035
-0.22(-2.34%)
Sep 11, 2023
9.610
9.630
9.420
9.420
466,887
-0.23(-2.38%)
Sep 08, 2023
9.360
9.790
9.350
9.650
775,461
+0.24(+2.55%)
Sep 07, 2023
9.490
9.490
9.201
9.410
418,376
-0.15(-1.57%)
Sep 06, 2023
9.140
9.595
9.120
9.560
1,485,740
+0.49(+5.40%)
Sep 05, 2023
8.890
9.091
8.840
9.070
693,731
+0.08(+0.89%)
Sep 01, 2023
9.000
9.080
8.900
8.990
569,720
+0.15(+1.70%)
Aug 31, 2023
9.110
9.160
8.840
8.840
608,921
-0.41(-4.43%)
Aug 30, 2023
9.210
9.390
9.180
9.250
569,382
+0.04(+0.43%)
Aug 29, 2023
8.850
9.290
8.625
9.210
1,253,909
-0.06(-0.65%)
Aug 28, 2023
9.000
9.280
8.935
9.270
682,508
+0.20(+2.21%)
Aug 25, 2023
9.160
9.170
8.990
9.070
789,163
-0.16(-1.73%)
Aug 24, 2023
9.190
9.275
9.080
9.230
361,821
-0.12(-1.28%)
Aug 23, 2023
9.130
9.425
9.090
9.350
867,471
+0.19(+2.07%)
Aug 22, 2023
8.950
9.165
8.880
9.160
691,175
+0.26(+2.92%)
Aug 21, 2023
9.120
9.120
8.890
8.900
585,198
-0.31(-3.37%)
Aug 18, 2023
9.060
9.235
9.050
9.210
1,070,195
+0.18(+1.99%)
Aug 17, 2023
9.270
9.310
8.993
9.030
751,113
-0.11(-1.20%)
Aug 16, 2023
9.450
9.450
9.140
9.140
1,347,007
-0.31(-3.28%)
Aug 15, 2023
9.420
9.750
9.330
9.450
700,998
-0.02(-0.21%)
Aug 14, 2023
9.610
9.648
9.455
9.470
539,340
-0.30(-3.07%)
Aug 11, 2023
10.06
10.09
9.720
9.770
545,128
-0.36(-3.55%)
Aug 10, 2023
9.750
10.54
9.710
10.13
1,095,177
+0.69(+7.31%)
Aug 09, 2023
9.710
9.720
9.310
9.440
950,157
-0.21(-2.18%)
Aug 08, 2023
9.350
9.690
9.220
9.650
813,736
+0.17(+1.79%)
Aug 07, 2023
9.590
9.620
9.430
9.480
646,628
-0.17(-1.76%)
Aug 04, 2023
10.05
10.07
9.650
9.650
872,827
-0.24(-2.43%)
Aug 03, 2023
10.05
10.11
9.870
9.890
658,259
-0.23(-2.27%)
Aug 02, 2023
10.31
10.34
10.10
10.12
817,139
-0.29(-2.79%)
Aug 01, 2023
10.51
10.59
10.39
10.41
428,994
-0.21(-1.98%)
Jul 31, 2023
10.47
10.66
10.47
10.62
917,559
+0.28(+2.71%)
Jul 28, 2023
10.37
10.37
10.20
10.34
474,714
+0.07(+0.68%)
Jul 27, 2023
10.65
10.66
10.27
10.27
683,737
-0.40(-3.75%)
Jul 26, 2023
10.79
10.91
10.57
10.67
463,003
-0.06(-0.56%)
Jul 25, 2023
10.79
10.98
10.68
10.73
843,739
+0.11(+1.04%)
Jul 24, 2023
10.36
10.68
10.34
10.62
1,528,152
+0.37(+3.61%)
Jul 21, 2023
10.18
10.32
10.13
10.25
888,692
+0.05(+0.49%)
Jul 20, 2023
10.32
10.32
9.670
10.20
3,309,894
-0.12(-1.16%)
Jul 19, 2023
10.62
10.72
10.24
10.32
1,464,434
-0.27(-2.55%)
Jul 18, 2023
10.65
10.77
10.48
10.59
739,329
-0.10(-0.94%)
Jul 17, 2023
10.72
10.78
10.59
10.69
888,277
-0.03(-0.28%)
Jul 14, 2023
10.80
10.88
10.61
10.72
1,259,051
-0.16(-1.47%)
Jul 13, 2023
11.01
11.07
10.87
10.88
559,004
+0.02(+0.18%)
Jul 12, 2023
10.87
11.36
10.77
10.86
1,717,170
+0.18(+1.69%)
Jul 11, 2023
10.62
10.72
10.57
10.68
676,007
-0.14(-1.29%)
Jul 10, 2023
10.90
10.96
10.79
10.82
691,605
-0.30(-2.70%)
Jul 07, 2023
11.03
11.18
11.01
11.12
726,881
+0.26(+2.39%)
Jul 06, 2023
11.09
11.13
10.85
10.86
756,680
-0.54(-4.74%)
Jul 05, 2023
11.41
11.60
11.28
11.40
1,378,458
-0.13(-1.13%)
Jul 03, 2023
11.70
11.78
11.53
11.53
496,306
-0.12(-1.03%)
Jun 30, 2023
11.92
11.93
11.47
11.65
864,972
-0.27(-2.27%)
Jun 29, 2023
11.66
12.00
11.65
11.92
419,802
+0.25(+2.14%)
Jun 28, 2023
11.88
11.93
11.61
11.67
371,357
-0.17(-1.44%)
Jun 27, 2023
11.95
12.05
11.69
11.84
468,336
-0.16(-1.33%)
Jun 26, 2023
12.10
12.23
11.93
12.00
372,802
-0.11(-0.91%)
Jun 23, 2023
11.76
12.22
11.68
12.11
669,579
+0.12(+1.00%)
Jun 22, 2023
11.95
12.14
11.83
11.99
655,260
-0.31(-2.52%)
Jun 21, 2023
12.30
12.48
12.26
12.30
748,878
-0.24(-1.91%)
Jun 20, 2023
12.65
12.67
12.35
12.54
1,378,827
+0.08(+0.64%)
Jun 16, 2023
12.37
12.51
12.01
12.46
1,300,949
+0.18(+1.47%)
Jun 15, 2023
11.79
12.54
11.59
12.28
2,635,007
+0.79(+6.88%)
Jun 14, 2023
11.27
11.52
11.09
11.49
1,688,359
+0.49(+4.45%)
Jun 13, 2023
11.23
11.35
10.91
11.00
1,514,747
-0.18(-1.61%)
Jun 12, 2023
11.34
11.43
10.95
11.18
1,946,352
+0.73(+6.99%)
Jun 09, 2023
10.22
10.53
10.21
10.45
596,524
+0.32(+3.16%)
Jun 08, 2023
10.29
10.30
9.970
10.13
363,400
-0.15(-1.46%)
Jun 07, 2023
10.08
10.33
10.06
10.28
1,012,387
+0.22(+2.19%)
Jun 06, 2023
9.680
10.12
9.670
10.06
621,919
+0.28(+2.86%)
Jun 05, 2023
9.840
9.900
9.680
9.780
720,801
+0.17(+1.77%)
Jun 02, 2023
9.400
9.630
9.320
9.610
783,931
+0.45(+4.91%)
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.