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
PIMCO High Income Fund
(NY:
PHK
)
4.770
-0.020 (-0.42%)
Streaming Delayed Price
Updated: 12:03 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
4.752
4.782
4.752
4.772
282,735
+0.05(+1.01%)
May 30, 2024
4.732
4.772
4.713
4.724
437,582
+0.00(+0.04%)
May 29, 2024
4.723
4.752
4.703
4.723
258,347
-0.02(-0.42%)
May 28, 2024
4.772
4.772
4.723
4.742
420,887
-0.00(-0.10%)
May 24, 2024
4.762
4.762
4.742
4.747
219,040
+0.00(+0.10%)
May 23, 2024
4.762
4.772
4.732
4.742
260,700
-0.02(-0.42%)
May 22, 2024
4.772
4.782
4.752
4.762
452,592
+0.00(+0.00%)
May 21, 2024
4.752
4.772
4.742
4.762
424,290
+0.01(+0.21%)
May 20, 2024
4.713
4.752
4.713
4.752
265,038
+0.04(+0.84%)
May 17, 2024
4.732
4.732
4.703
4.713
322,153
+0.00(+0.00%)
May 16, 2024
4.742
4.742
4.683
4.713
622,678
-0.03(-0.63%)
May 15, 2024
4.723
4.752
4.713
4.742
467,654
+0.04(+0.95%)
May 14, 2024
4.752
4.757
4.683
4.698
458,373
-0.04(-0.94%)
May 13, 2024
4.752
4.762
4.723
4.742
408,299
+0.00(+0.00%)
May 10, 2024
4.752
4.761
4.703
4.742
461,035
+0.01(+0.17%)
May 09, 2024
4.695
4.744
4.680
4.734
698,008
+0.04(+0.84%)
May 08, 2024
4.725
4.734
4.627
4.695
1,335,264
-0.01(-0.21%)
May 07, 2024
4.783
4.793
4.695
4.705
642,932
-0.06(-1.23%)
May 06, 2024
4.754
4.774
4.749
4.764
437,827
+0.00(+0.00%)
May 03, 2024
4.754
4.774
4.734
4.764
560,429
+0.04(+0.83%)
May 02, 2024
4.715
4.734
4.705
4.725
429,738
+0.05(+1.05%)
May 01, 2024
4.734
4.744
4.676
4.676
1,555,908
-0.06(-1.24%)
Apr 30, 2024
4.715
4.734
4.705
4.734
305,779
+0.02(+0.42%)
Apr 29, 2024
4.705
4.725
4.701
4.715
307,476
+0.02(+0.42%)
Apr 26, 2024
4.636
4.725
4.636
4.695
387,835
+0.07(+1.48%)
Apr 25, 2024
4.666
4.685
4.627
4.627
418,764
-0.07(-1.46%)
Apr 24, 2024
4.705
4.705
4.656
4.695
335,167
+0.00(+0.00%)
Apr 23, 2024
4.685
4.705
4.685
4.695
429,697
+0.03(+0.63%)
Apr 22, 2024
4.656
4.685
4.646
4.666
413,372
+0.02(+0.42%)
Apr 19, 2024
4.646
4.676
4.646
4.646
388,134
+0.00(+0.00%)
Apr 18, 2024
4.636
4.666
4.617
4.646
303,104
+0.03(+0.64%)
Apr 17, 2024
4.627
4.666
4.607
4.617
422,059
+0.00(+0.00%)
Apr 16, 2024
4.519
4.617
4.494
4.617
859,324
+0.08(+1.73%)
Apr 15, 2024
4.695
4.705
4.519
4.538
832,651
-0.13(-2.73%)
Apr 12, 2024
4.754
4.754
4.666
4.666
535,420
-0.10(-2.06%)
Apr 11, 2024
4.803
4.813
4.715
4.764
715,061
-0.03(-0.61%)
Apr 10, 2024
4.813
4.837
4.754
4.793
780,384
-0.05(-1.05%)
Apr 09, 2024
4.854
4.864
4.834
4.844
699,990
-0.01(-0.20%)
Apr 08, 2024
4.844
4.854
4.825
4.854
475,733
+0.01(+0.30%)
Apr 05, 2024
4.834
4.844
4.819
4.839
528,722
+0.01(+0.20%)
Apr 04, 2024
4.834
4.834
4.815
4.830
402,177
+0.01(+0.20%)
Apr 03, 2024
4.825
4.834
4.815
4.820
402,540
+0.00(+0.10%)
Apr 02, 2024
4.805
4.825
4.796
4.815
493,570
+0.00(+0.00%)
Apr 01, 2024
4.805
4.825
4.786
4.815
564,022
+0.02(+0.40%)
Mar 28, 2024
4.796
4.815
4.796
4.796
365,809
-0.01(-0.20%)
Mar 27, 2024
4.825
4.834
4.786
4.805
509,702
-0.01(-0.20%)
Mar 26, 2024
4.825
4.825
4.805
4.815
201,701
+0.01(+0.20%)
Mar 25, 2024
4.805
4.825
4.786
4.805
528,098
+0.01(+0.30%)
Mar 22, 2024
4.786
4.805
4.776
4.791
280,707
+0.01(+0.20%)
Mar 21, 2024
4.796
4.815
4.781
4.781
389,738
+0.00(+0.10%)
Mar 20, 2024
4.776
4.796
4.757
4.776
361,539
+0.00(+0.10%)
Mar 19, 2024
4.766
4.776
4.749
4.771
292,907
+0.03(+0.70%)
Mar 18, 2024
4.766
4.768
4.728
4.738
398,239
-0.03(-0.69%)
Mar 15, 2024
4.776
4.786
4.766
4.771
209,877
+0.00(+0.10%)
Mar 14, 2024
4.805
4.805
4.747
4.766
375,633
-0.03(-0.61%)
Mar 13, 2024
4.805
4.815
4.776
4.796
407,787
-0.02(-0.40%)
Mar 12, 2024
4.718
4.815
4.708
4.815
647,734
+0.10(+2.06%)
Mar 11, 2024
4.757
4.757
4.718
4.718
502,005
-0.05(-1.02%)
Mar 08, 2024
4.766
4.786
4.737
4.766
602,293
-0.01(-0.24%)
Mar 07, 2024
4.788
4.788
4.759
4.778
614,605
+0.00(+0.00%)
Mar 06, 2024
4.778
4.797
4.749
4.778
577,483
+0.01(+0.20%)
Mar 05, 2024
4.778
4.788
4.759
4.769
482,341
-0.01(-0.20%)
Mar 04, 2024
4.769
4.778
4.740
4.778
533,481
+0.01(+0.20%)
Mar 01, 2024
4.759
4.769
4.730
4.769
636,552
+0.01(+0.20%)
Feb 29, 2024
4.720
4.759
4.711
4.759
635,031
+0.06(+1.23%)
Feb 28, 2024
4.711
4.711
4.682
4.701
233,159
+0.01(+0.21%)
Feb 27, 2024
4.692
4.701
4.682
4.692
293,616
+0.00(+0.00%)
Feb 26, 2024
4.692
4.720
4.672
4.692
441,622
+0.00(+0.00%)
Feb 23, 2024
4.711
4.730
4.692
4.692
398,884
-0.03(-0.61%)
Feb 22, 2024
4.730
4.730
4.711
4.720
247,232
+0.01(+0.20%)
Feb 21, 2024
4.692
4.720
4.672
4.711
318,258
+0.02(+0.41%)
Feb 20, 2024
4.711
4.712
4.672
4.692
479,945
-0.04(-0.81%)
Feb 16, 2024
4.749
4.749
4.720
4.730
382,469
+0.00(+0.00%)
Feb 15, 2024
4.711
4.730
4.692
4.730
374,239
+0.03(+0.61%)
Feb 14, 2024
4.692
4.720
4.663
4.701
463,517
+0.01(+0.21%)
Feb 13, 2024
4.711
4.725
4.682
4.692
414,504
-0.06(-1.21%)
Feb 12, 2024
4.778
4.778
4.730
4.749
351,453
-0.03(-0.60%)
Feb 09, 2024
4.769
4.778
4.740
4.778
375,396
+0.03(+0.57%)
Feb 08, 2024
4.780
4.780
4.742
4.751
475,042
-0.02(-0.40%)
Feb 07, 2024
4.761
4.770
4.732
4.770
620,719
+0.01(+0.20%)
Feb 06, 2024
4.732
4.761
4.723
4.761
506,585
+0.04(+0.81%)
Feb 05, 2024
4.723
4.751
4.685
4.723
772,828
+0.01(+0.20%)
Feb 02, 2024
4.694
4.723
4.675
4.713
458,145
+0.00(+0.00%)
Feb 01, 2024
4.713
4.713
4.694
4.713
434,770
+0.02(+0.41%)
Jan 31, 2024
4.694
4.704
4.670
4.694
424,960
+0.00(+0.00%)
Jan 30, 2024
4.666
4.694
4.656
4.694
496,793
+0.04(+0.92%)
Jan 29, 2024
4.646
4.661
4.618
4.651
537,086
+0.00(+0.10%)
Jan 26, 2024
4.646
4.663
4.618
4.646
301,202
-0.01(-0.20%)
Jan 25, 2024
4.627
4.656
4.618
4.656
322,740
+0.01(+0.20%)
Jan 24, 2024
4.646
4.666
4.627
4.646
363,728
+0.00(+0.00%)
Jan 23, 2024
4.599
4.656
4.585
4.646
1,367,071
+0.05(+1.04%)
Jan 22, 2024
4.589
4.613
4.580
4.599
587,908
+0.01(+0.21%)
Jan 19, 2024
4.580
4.589
4.513
4.589
1,573,578
+0.03(+0.63%)
Jan 18, 2024
4.608
4.608
4.523
4.561
614,159
-0.03(-0.62%)
Jan 17, 2024
4.627
4.637
4.547
4.589
616,702
-0.04(-0.82%)
Jan 16, 2024
4.627
4.670
4.608
4.627
600,403
-0.04(-0.82%)
Jan 12, 2024
4.666
4.685
4.637
4.666
385,379
-0.01(-0.20%)
Jan 11, 2024
4.685
4.694
4.646
4.675
386,107
-0.00(-0.04%)
Jan 10, 2024
4.696
4.696
4.668
4.677
485,684
-0.02(-0.40%)
Jan 09, 2024
4.686
4.724
4.672
4.696
623,337
-0.01(-0.20%)
Jan 08, 2024
4.705
4.715
4.686
4.705
577,038
+0.01(+0.20%)
Jan 05, 2024
4.677
4.705
4.677
4.696
579,640
+0.01(+0.20%)
Jan 04, 2024
4.696
4.715
4.658
4.686
570,027
-0.02(-0.40%)
Jan 03, 2024
4.715
4.752
4.696
4.705
632,103
-0.01(-0.20%)
Jan 02, 2024
4.705
4.734
4.686
4.715
651,786
+0.01(+0.20%)
Dec 29, 2023
4.705
4.715
4.668
4.705
1,089,837
+0.00(+0.00%)
Dec 28, 2023
4.696
4.713
4.677
4.705
485,626
+0.01(+0.20%)
Dec 27, 2023
4.630
4.696
4.620
4.696
678,187
+0.08(+1.63%)
Dec 26, 2023
4.620
4.668
4.620
4.620
453,533
-0.03(-0.61%)
Dec 22, 2023
4.602
4.653
4.592
4.649
714,677
+0.07(+1.44%)
Dec 21, 2023
4.583
4.601
4.564
4.583
416,983
+0.01(+0.21%)
Dec 20, 2023
4.620
4.639
4.554
4.573
437,495
-0.04(-0.82%)
Dec 19, 2023
4.583
4.620
4.578
4.611
514,800
+0.02(+0.41%)
Dec 18, 2023
4.611
4.635
4.574
4.592
531,216
-0.02(-0.41%)
Dec 15, 2023
4.583
4.630
4.554
4.611
603,453
+0.02(+0.41%)
Dec 14, 2023
4.545
4.592
4.521
4.592
795,172
+0.09(+2.10%)
Dec 13, 2023
4.404
4.503
4.404
4.498
557,921
+0.10(+2.36%)
Dec 12, 2023
4.441
4.441
4.385
4.394
547,336
-0.03(-0.64%)
Dec 11, 2023
4.470
4.479
4.385
4.422
785,976
-0.06(-1.26%)
Dec 08, 2023
4.460
4.498
4.441
4.479
565,932
+0.02(+0.38%)
Dec 07, 2023
4.481
4.509
4.453
4.462
623,248
+0.03(+0.63%)
Dec 06, 2023
4.555
4.583
4.415
4.434
501,388
-0.10(-2.26%)
Dec 05, 2023
4.527
4.537
4.499
4.537
564,852
+0.02(+0.41%)
Dec 04, 2023
4.471
4.518
4.462
4.518
874,864
+0.05(+1.04%)
Dec 01, 2023
4.369
4.499
4.359
4.471
826,160
+0.11(+2.57%)
Nov 30, 2023
4.341
4.364
4.294
4.359
653,227
+0.05(+1.08%)
Nov 29, 2023
4.322
4.331
4.303
4.313
443,583
+0.00(+0.00%)
Nov 28, 2023
4.266
4.322
4.266
4.313
331,719
+0.05(+1.09%)
Nov 27, 2023
4.275
4.303
4.247
4.266
279,993
-0.01(-0.22%)
Nov 24, 2023
4.257
4.303
4.257
4.275
357,372
-0.01(-0.22%)
Nov 22, 2023
4.238
4.285
4.238
4.285
281,575
+0.05(+1.10%)
Nov 21, 2023
4.285
4.299
4.201
4.238
609,866
-0.04(-0.87%)
Nov 20, 2023
4.285
4.294
4.266
4.275
311,152
-0.01(-0.22%)
Nov 17, 2023
4.303
4.322
4.247
4.285
634,103
+0.00(+0.00%)
Nov 16, 2023
4.182
4.285
4.182
4.285
347,279
+0.10(+2.46%)
Nov 15, 2023
4.163
4.196
4.145
4.182
448,957
+0.03(+0.67%)
Nov 14, 2023
4.135
4.182
4.127
4.154
499,110
+0.09(+2.30%)
Nov 13, 2023
4.145
4.153
4.014
4.061
653,063
-0.06(-1.36%)
Nov 10, 2023
4.182
4.229
4.089
4.117
573,363
-0.04(-0.94%)
Nov 09, 2023
4.220
4.239
4.156
4.156
674,042
-0.06(-1.32%)
Nov 08, 2023
4.211
4.248
4.202
4.211
298,626
+0.00(+0.00%)
Nov 07, 2023
4.239
4.248
4.211
4.211
448,866
-0.02(-0.44%)
Nov 06, 2023
4.276
4.276
4.184
4.230
596,016
-0.02(-0.43%)
Nov 03, 2023
4.193
4.248
4.174
4.248
1,031,974
+0.07(+1.77%)
Nov 02, 2023
4.128
4.184
4.119
4.174
1,024,305
+0.06(+1.57%)
Nov 01, 2023
3.990
4.110
3.980
4.110
819,276
+0.14(+3.49%)
Oct 31, 2023
3.925
3.971
3.888
3.971
558,487
+0.06(+1.42%)
Oct 30, 2023
3.897
3.925
3.897
3.916
516,738
+0.02(+0.47%)
Oct 27, 2023
3.860
3.916
3.860
3.897
413,695
+0.03(+0.72%)
Oct 26, 2023
3.842
3.887
3.833
3.870
495,008
+0.02(+0.48%)
Oct 25, 2023
3.870
3.879
3.833
3.851
481,251
-0.04(-0.95%)
Oct 24, 2023
3.842
3.897
3.833
3.888
464,690
+0.04(+0.96%)
Oct 23, 2023
3.842
3.888
3.823
3.851
720,096
-0.03(-0.71%)
Oct 20, 2023
3.851
3.879
3.833
3.879
722,903
+0.04(+0.96%)
Oct 19, 2023
3.879
3.911
3.823
3.842
1,480,668
-0.04(-0.95%)
Oct 18, 2023
3.870
3.879
3.814
3.879
943,464
+0.02(+0.48%)
Oct 17, 2023
3.906
3.916
3.833
3.860
1,798,999
-0.02(-0.48%)
Oct 16, 2023
3.943
3.953
3.879
3.879
400,715
-0.06(-1.64%)
Oct 13, 2023
3.990
3.990
3.916
3.943
452,083
-0.02(-0.47%)
Oct 12, 2023
3.990
4.018
3.962
3.962
414,266
-0.05(-1.15%)
Oct 11, 2023
4.027
4.045
3.980
4.008
476,214
+0.02(+0.42%)
Oct 10, 2023
3.955
4.046
3.955
3.991
589,858
+0.04(+0.92%)
Oct 09, 2023
3.927
3.964
3.918
3.955
425,216
+0.05(+1.17%)
Oct 06, 2023
3.836
3.946
3.836
3.909
823,285
+0.02(+0.47%)
Oct 05, 2023
3.927
3.955
3.854
3.891
841,314
-0.06(-1.62%)
Oct 04, 2023
3.927
3.955
3.900
3.955
1,033,193
+0.05(+1.41%)
Oct 03, 2023
3.991
4.037
3.882
3.900
1,626,623
-0.09(-2.29%)
Oct 02, 2023
4.037
4.064
3.937
3.991
1,034,006
-0.05(-1.13%)
Sep 29, 2023
4.092
4.101
4.037
4.037
871,063
-0.03(-0.67%)
Sep 28, 2023
4.074
4.083
4.037
4.064
727,300
-0.01(-0.22%)
Sep 27, 2023
4.092
4.119
4.064
4.074
614,543
-0.02(-0.45%)
Sep 26, 2023
4.128
4.147
4.083
4.092
541,686
-0.03(-0.67%)
Sep 25, 2023
4.119
4.146
4.119
4.119
442,449
-0.02(-0.44%)
Sep 22, 2023
4.138
4.165
4.128
4.138
367,899
+0.01(+0.22%)
Sep 21, 2023
4.192
4.201
4.128
4.128
844,975
-0.09(-2.16%)
Sep 20, 2023
4.229
4.238
4.206
4.220
583,524
-0.01(-0.22%)
Sep 19, 2023
4.247
4.256
4.220
4.229
420,816
-0.04(-0.86%)
Sep 18, 2023
4.229
4.265
4.220
4.265
561,084
+0.05(+1.08%)
Sep 15, 2023
4.247
4.252
4.211
4.220
461,523
-0.05(-1.28%)
Sep 14, 2023
4.284
4.288
4.238
4.275
677,163
-0.01(-0.21%)
Sep 13, 2023
4.265
4.284
4.256
4.284
518,299
+0.02(+0.43%)
Sep 12, 2023
4.302
4.302
4.256
4.265
571,485
-0.05(-1.06%)
Sep 11, 2023
4.402
4.421
4.293
4.311
1,675,101
-0.11(-2.48%)
Sep 08, 2023
4.439
4.457
4.412
4.421
366,165
-0.03(-0.66%)
Sep 07, 2023
4.486
4.486
4.441
4.450
241,822
-0.02(-0.40%)
Sep 06, 2023
4.495
4.504
4.459
4.468
337,092
-0.03(-0.60%)
Sep 05, 2023
4.468
4.522
4.459
4.495
514,292
+0.05(+1.02%)
Sep 01, 2023
4.441
4.468
4.441
4.450
465,019
+0.01(+0.20%)
Aug 31, 2023
4.450
4.450
4.423
4.441
314,263
+0.04(+0.99%)
Aug 30, 2023
4.397
4.406
4.380
4.397
319,649
+0.00(+0.00%)
Aug 29, 2023
4.362
4.406
4.362
4.397
365,728
+0.04(+0.82%)
Aug 28, 2023
4.397
4.406
4.353
4.362
311,986
-0.04(-0.81%)
Aug 25, 2023
4.397
4.406
4.380
4.397
156,166
+0.00(+0.00%)
Aug 24, 2023
4.397
4.415
4.389
4.397
202,759
-0.01(-0.20%)
Aug 23, 2023
4.406
4.420
4.398
4.406
195,368
+0.00(+0.00%)
Aug 22, 2023
4.397
4.406
4.389
4.406
204,837
+0.01(+0.20%)
Aug 21, 2023
4.397
4.402
4.380
4.397
358,856
+0.00(+0.00%)
Aug 18, 2023
4.397
4.424
4.380
4.397
412,565
-0.02(-0.41%)
Aug 17, 2023
4.433
4.441
4.397
4.415
344,439
-0.02(-0.40%)
Aug 16, 2023
4.451
4.460
4.433
4.433
342,017
-0.02(-0.40%)
Aug 15, 2023
4.451
4.469
4.442
4.451
256,303
-0.02(-0.40%)
Aug 14, 2023
4.478
4.478
4.460
4.469
202,341
-0.02(-0.40%)
Aug 11, 2023
4.478
4.496
4.469
4.487
180,587
+0.01(+0.20%)
Aug 10, 2023
4.532
4.550
4.478
4.478
563,512
-0.04(-0.83%)
Aug 09, 2023
4.533
4.542
4.516
4.516
284,267
-0.01(-0.20%)
Aug 08, 2023
4.525
4.569
4.525
4.525
442,987
-0.03(-0.58%)
Aug 07, 2023
4.525
4.560
4.507
4.551
576,657
+0.05(+1.18%)
Aug 04, 2023
4.462
4.525
4.454
4.498
482,295
+0.04(+0.80%)
Aug 03, 2023
4.436
4.471
4.409
4.462
459,746
+0.01(+0.20%)
Aug 02, 2023
4.445
4.471
4.436
4.454
478,995
-0.02(-0.40%)
Aug 01, 2023
4.480
4.498
4.458
4.471
514,147
-0.03(-0.59%)
Jul 31, 2023
4.471
4.507
4.471
4.498
355,780
+0.03(+0.60%)
Jul 28, 2023
4.480
4.489
4.445
4.471
371,375
+0.03(+0.60%)
Jul 27, 2023
4.462
4.498
4.440
4.445
376,205
-0.02(-0.40%)
Jul 26, 2023
4.436
4.471
4.418
4.462
333,145
+0.03(+0.60%)
Jul 25, 2023
4.427
4.445
4.409
4.436
337,256
+0.01(+0.20%)
Jul 24, 2023
4.427
4.445
4.409
4.427
347,235
+0.03(+0.60%)
Jul 21, 2023
4.409
4.427
4.391
4.400
696,073
+0.02(+0.40%)
Jul 20, 2023
4.383
4.400
4.374
4.383
271,580
-0.02(-0.40%)
Jul 19, 2023
4.400
4.409
4.365
4.400
335,075
+0.02(+0.40%)
Jul 18, 2023
4.365
4.390
4.356
4.383
349,387
+0.01(+0.20%)
Jul 17, 2023
4.347
4.391
4.347
4.374
355,088
+0.03(+0.61%)
Jul 14, 2023
4.400
4.400
4.338
4.347
429,139
-0.04(-1.01%)
Jul 13, 2023
4.445
4.454
4.391
4.391
519,100
-0.04(-1.00%)
Jul 12, 2023
4.462
4.471
4.436
4.436
378,309
-0.02(-0.44%)
Jul 11, 2023
4.429
4.517
4.429
4.455
723,809
+0.04(+0.80%)
Jul 10, 2023
4.447
4.482
4.420
4.420
800,324
-0.04(-0.79%)
Jul 07, 2023
4.420
4.455
4.398
4.455
316,235
+0.04(+0.80%)
Jul 06, 2023
4.359
4.420
4.359
4.420
367,166
+0.02(+0.40%)
Jul 05, 2023
4.438
4.455
4.394
4.403
783,336
-0.04(-0.99%)
Jul 03, 2023
4.394
4.455
4.394
4.447
516,096
+0.05(+1.20%)
Jun 30, 2023
4.332
4.416
4.315
4.394
430,663
+0.06(+1.42%)
Jun 29, 2023
4.297
4.341
4.297
4.332
308,988
+0.04(+0.82%)
Jun 28, 2023
4.306
4.306
4.280
4.297
194,277
-0.01(-0.20%)
Jun 27, 2023
4.385
4.420
4.288
4.306
653,527
-0.08(-1.80%)
Jun 26, 2023
4.315
4.394
4.315
4.385
447,442
+0.06(+1.42%)
Jun 23, 2023
4.227
4.359
4.227
4.324
865,269
+0.09(+2.07%)
Jun 22, 2023
4.244
4.280
4.236
4.236
402,504
-0.01(-0.21%)
Jun 21, 2023
4.209
4.253
4.183
4.244
508,784
+0.04(+1.05%)
Jun 20, 2023
4.183
4.209
4.174
4.201
429,709
+0.04(+0.84%)
Jun 16, 2023
4.244
4.253
4.165
4.165
415,785
-0.08(-1.86%)
Jun 15, 2023
4.139
4.244
4.139
4.244
492,805
+0.11(+2.55%)
Jun 14, 2023
4.139
4.157
4.130
4.139
348,829
-0.01(-0.21%)
Jun 13, 2023
4.148
4.165
4.130
4.148
344,557
+0.00(+0.00%)
Jun 12, 2023
4.157
4.164
4.121
4.148
315,505
+0.00(+0.00%)
Jun 09, 2023
4.165
4.183
4.148
4.148
511,234
-0.02(-0.46%)
Jun 08, 2023
4.176
4.193
4.150
4.167
572,876
-0.01(-0.21%)
Jun 07, 2023
4.150
4.202
4.150
4.176
813,979
+0.03(+0.63%)
Jun 06, 2023
4.150
4.176
4.141
4.150
456,706
+0.01(+0.21%)
Jun 05, 2023
4.106
4.150
4.106
4.141
600,890
+0.04(+1.06%)
Jun 02, 2023
4.132
4.176
4.098
4.098
879,295
-0.03(-0.84%)
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.