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
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 29, 2020
4.522
4.673
4.522
4.617
44,101,332
+0.21(+4.69%)
May 28, 2020
4.427
4.522
4.350
4.410
20,126,906
+0.07(+1.59%)
May 27, 2020
4.272
4.389
4.199
4.341
46,779,240
-0.05(-1.18%)
May 26, 2020
4.488
4.496
4.358
4.393
22,405,416
-0.13(-2.86%)
May 22, 2020
4.591
4.686
4.496
4.522
19,095,814
-0.03(-0.76%)
May 21, 2020
4.686
4.694
4.462
4.557
23,589,420
-0.18(-3.82%)
May 20, 2020
4.780
4.867
4.703
4.737
24,781,438
+0.03(+0.55%)
May 19, 2020
4.427
4.746
4.384
4.712
33,572,960
+0.43(+10.06%)
May 18, 2020
4.643
4.643
4.264
4.281
31,106,730
-0.28(-6.05%)
May 15, 2020
4.531
4.582
4.453
4.557
17,636,934
+0.11(+2.52%)
May 14, 2020
4.367
4.548
4.345
4.445
25,884,952
+0.07(+1.57%)
May 13, 2020
4.427
4.488
4.272
4.376
19,489,430
+0.00(+0.00%)
May 12, 2020
4.410
4.531
4.350
4.376
24,327,692
+0.01(+0.20%)
May 11, 2020
4.505
4.591
4.324
4.367
27,903,212
-0.15(-3.24%)
May 08, 2020
4.376
4.544
4.345
4.513
24,920,072
+0.15(+3.35%)
May 07, 2020
4.255
4.410
4.186
4.367
23,247,786
+0.17(+4.11%)
May 06, 2020
4.195
4.264
4.143
4.195
15,775,900
-0.05(-1.22%)
May 05, 2020
4.143
4.307
4.091
4.246
24,963,696
+0.03(+0.82%)
May 04, 2020
4.246
4.264
4.169
4.212
22,345,840
+0.02(+0.41%)
May 01, 2020
3.962
4.203
3.928
4.195
21,807,966
+0.16(+4.06%)
Apr 30, 2020
4.152
4.281
3.988
4.031
28,450,222
-0.11(-2.70%)
Apr 29, 2020
4.022
4.152
3.962
4.143
24,726,668
+0.06(+1.48%)
Apr 28, 2020
4.074
4.134
3.936
4.083
20,247,910
-0.03(-0.63%)
Apr 27, 2020
4.100
4.178
3.945
4.109
18,267,180
+0.01(+0.21%)
Apr 24, 2020
4.178
4.212
3.954
4.100
29,032,938
+0.03(+0.85%)
Apr 23, 2020
4.126
4.264
4.048
4.066
33,300,554
+0.06(+1.51%)
Apr 22, 2020
3.893
4.048
3.885
4.005
26,759,556
+0.25(+6.65%)
Apr 21, 2020
3.626
3.816
3.626
3.755
26,936,112
-0.03(-0.68%)
Apr 20, 2020
3.695
3.885
3.678
3.781
23,103,078
+0.11(+3.05%)
Apr 17, 2020
3.600
3.730
3.557
3.669
32,173,372
-0.09(-2.29%)
Apr 16, 2020
3.661
3.842
3.618
3.755
25,677,896
+0.17(+4.81%)
Apr 15, 2020
3.506
3.678
3.411
3.583
26,858,806
-0.03(-0.72%)
Apr 14, 2020
3.687
3.954
3.532
3.609
38,561,032
+0.03(+0.72%)
Apr 13, 2020
3.247
3.592
3.066
3.583
34,804,904
+0.38(+11.83%)
Apr 09, 2020
3.032
3.221
3.023
3.204
31,281,744
+0.29(+10.06%)
Apr 08, 2020
2.903
3.006
2.868
2.911
20,864,684
+0.02(+0.60%)
Apr 07, 2020
2.842
2.989
2.739
2.894
27,982,438
+0.07(+2.44%)
Apr 06, 2020
2.713
2.877
2.653
2.825
39,117,612
+0.17(+6.49%)
Apr 03, 2020
2.636
2.739
2.627
2.653
23,659,950
+0.03(+0.98%)
Apr 02, 2020
2.567
2.713
2.554
2.627
21,227,906
+0.09(+3.74%)
Apr 01, 2020
2.386
2.541
2.360
2.532
22,036,124
+0.16(+6.91%)
Mar 31, 2020
2.386
2.558
2.369
2.369
24,374,352
-0.04(-1.79%)
Mar 30, 2020
2.541
2.636
2.351
2.412
18,143,862
-0.12(-4.75%)
Mar 27, 2020
2.703
2.779
2.468
2.532
28,584,496
-0.25(-8.90%)
Mar 26, 2020
2.856
3.001
2.703
2.779
33,156,054
-0.02(-0.61%)
Mar 25, 2020
2.728
2.916
2.575
2.796
32,257,968
+0.07(+2.50%)
Mar 24, 2020
2.745
2.788
2.541
2.728
37,192,420
+0.34(+14.29%)
Mar 23, 2020
2.336
2.558
2.191
2.387
49,175,820
+0.20(+8.95%)
Mar 20, 2020
2.634
2.643
2.174
2.191
45,762,288
-0.20(-8.54%)
Mar 19, 2020
2.524
2.899
2.131
2.396
39,930,348
-0.12(-4.75%)
Mar 18, 2020
2.839
3.112
2.515
2.515
30,962,768
-0.47(-15.71%)
Mar 17, 2020
2.472
3.078
2.472
2.984
48,868,508
+0.46(+18.24%)
Mar 16, 2020
1.961
2.711
1.901
2.524
44,017,980
+0.21(+9.22%)
Mar 13, 2020
2.771
2.805
2.285
2.310
41,264,280
-0.38(-13.97%)
Mar 12, 2020
2.626
3.001
2.490
2.686
37,930,808
-0.40(-12.98%)
Mar 11, 2020
3.427
3.427
3.027
3.086
37,130,204
-0.34(-9.95%)
Mar 10, 2020
3.368
3.453
3.155
3.427
44,804,016
+0.09(+2.81%)
Mar 09, 2020
3.479
3.564
3.282
3.334
28,917,908
-0.29(-8.00%)
Mar 06, 2020
3.709
3.734
3.410
3.623
26,666,548
-0.09(-2.30%)
Mar 05, 2020
3.675
3.734
3.581
3.709
24,914,200
+0.11(+3.08%)
Mar 04, 2020
3.615
3.641
3.479
3.598
28,182,120
+0.02(+0.48%)
Mar 03, 2020
3.461
3.726
3.393
3.581
53,205,680
+0.19(+5.53%)
Mar 02, 2020
3.402
3.410
3.282
3.393
23,822,232
+0.14(+4.19%)
Feb 28, 2020
3.214
3.308
3.035
3.257
41,756,552
-0.20(-5.68%)
Feb 27, 2020
3.905
3.905
3.427
3.453
45,012,704
-0.36(-9.40%)
Feb 26, 2020
3.743
3.930
3.700
3.811
26,332,154
+0.05(+1.36%)
Feb 25, 2020
3.862
3.990
3.751
3.760
28,803,512
-0.19(-4.75%)
Feb 24, 2020
4.186
4.212
3.862
3.947
48,755,976
-0.03(-0.64%)
Feb 21, 2020
3.879
4.016
3.854
3.973
27,995,224
+0.20(+5.19%)
Feb 20, 2020
3.743
3.913
3.743
3.777
40,674,532
+0.01(+0.23%)
Feb 19, 2020
3.734
3.768
3.632
3.768
29,416,324
+0.04(+1.14%)
Feb 18, 2020
3.564
3.726
3.530
3.726
38,641,828
+0.23(+6.59%)
Feb 14, 2020
3.444
3.675
3.410
3.496
49,686,624
+0.09(+2.50%)
Feb 13, 2020
3.334
3.453
3.308
3.410
33,364,748
+0.13(+3.90%)
Feb 12, 2020
3.334
3.351
3.265
3.282
17,793,188
-0.07(-2.04%)
Feb 11, 2020
3.317
3.368
3.282
3.351
28,895,492
+0.01(+0.26%)
Feb 10, 2020
3.299
3.368
3.248
3.342
31,298,674
+0.07(+2.08%)
Feb 07, 2020
3.402
3.410
3.265
3.274
27,753,486
-0.10(-3.03%)
Feb 06, 2020
3.376
3.402
3.334
3.376
23,130,918
+0.03(+1.02%)
Feb 05, 2020
3.334
3.376
3.282
3.342
22,248,532
+0.00(+0.00%)
Feb 04, 2020
3.334
3.368
3.282
3.342
26,759,128
-0.09(-2.49%)
Feb 03, 2020
3.427
3.453
3.376
3.427
19,235,344
-0.04(-1.23%)
Jan 31, 2020
3.359
3.521
3.342
3.470
36,249,604
+0.13(+3.83%)
Jan 30, 2020
3.410
3.427
3.317
3.342
27,753,520
-0.05(-1.51%)
Jan 29, 2020
3.317
3.410
3.291
3.393
34,251,188
+0.08(+2.31%)
Jan 28, 2020
3.410
3.470
3.308
3.317
25,096,524
-0.16(-4.66%)
Jan 27, 2020
3.547
3.581
3.436
3.479
34,715,824
+0.02(+0.49%)
Jan 24, 2020
3.359
3.487
3.359
3.461
28,804,652
+0.09(+2.78%)
Jan 23, 2020
3.282
3.496
3.282
3.368
35,955,660
+0.06(+1.80%)
Jan 22, 2020
3.282
3.334
3.257
3.308
19,529,652
+0.05(+1.57%)
Jan 21, 2020
3.146
3.265
3.112
3.257
21,153,222
+0.12(+3.80%)
Jan 17, 2020
3.206
3.206
3.103
3.137
14,176,188
-0.04(-1.34%)
Jan 16, 2020
3.231
3.248
3.172
3.180
11,800,682
-0.08(-2.36%)
Jan 15, 2020
3.189
3.274
3.172
3.257
21,128,424
+0.12(+3.80%)
Jan 14, 2020
3.044
3.146
3.018
3.137
12,072,534
+0.08(+2.51%)
Jan 13, 2020
3.155
3.155
3.061
3.061
14,636,414
-0.11(-3.49%)
Jan 10, 2020
3.129
3.248
3.120
3.172
19,196,612
+0.06(+1.92%)
Jan 09, 2020
3.137
3.197
3.112
3.112
22,589,926
-0.05(-1.62%)
Jan 08, 2020
3.359
3.368
3.163
3.163
37,598,896
-0.19(-5.60%)
Jan 07, 2020
3.282
3.376
3.257
3.351
26,991,436
+0.05(+1.55%)
Jan 06, 2020
3.410
3.410
3.265
3.299
21,094,756
-0.01(-0.26%)
Jan 03, 2020
3.444
3.444
3.282
3.308
19,311,204
-0.03(-0.77%)
Jan 02, 2020
3.419
3.436
3.317
3.334
19,178,320
-0.03(-1.01%)
Dec 31, 2019
3.410
3.436
3.359
3.368
14,983,974
+0.00(+0.00%)
Dec 30, 2019
3.291
3.410
3.282
3.368
12,952,914
+0.10(+3.21%)
Dec 27, 2019
3.271
3.339
3.246
3.263
12,767,394
-0.04(-1.28%)
Dec 26, 2019
3.280
3.381
3.263
3.305
19,233,174
+0.08(+2.63%)
Dec 24, 2019
3.068
3.220
3.068
3.220
10,870,492
+0.18(+5.85%)
Dec 23, 2019
2.983
3.051
2.975
3.042
12,652,315
+0.09(+3.16%)
Dec 20, 2019
3.059
3.076
2.932
2.949
28,091,642
-0.11(-3.60%)
Dec 19, 2019
3.085
3.093
3.017
3.059
27,424,402
-0.03(-1.10%)
Dec 18, 2019
3.034
3.102
3.017
3.093
10,345,912
+0.04(+1.39%)
Dec 17, 2019
3.144
3.144
3.051
3.051
16,017,223
-0.08(-2.44%)
Dec 16, 2019
3.204
3.220
3.127
3.127
11,836,869
-0.04(-1.34%)
Dec 13, 2019
3.102
3.178
3.059
3.170
22,676,572
+0.06(+1.91%)
Dec 12, 2019
3.195
3.237
3.085
3.110
16,623,356
-0.03(-1.08%)
Dec 11, 2019
3.026
3.161
3.009
3.144
22,398,428
+0.14(+4.80%)
Dec 10, 2019
3.051
3.051
2.983
3.000
18,344,050
-0.01(-0.28%)
Dec 09, 2019
3.051
3.059
2.992
3.009
15,777,358
-0.01(-0.28%)
Dec 06, 2019
3.102
3.119
3.009
3.017
26,267,188
-0.18(-5.57%)
Dec 05, 2019
3.195
3.246
3.170
3.195
16,169,898
+0.01(+0.27%)
Dec 04, 2019
3.178
3.195
3.102
3.187
14,422,708
+0.01(+0.27%)
Dec 03, 2019
3.161
3.254
3.136
3.178
21,015,240
+0.07(+2.18%)
Dec 02, 2019
3.034
3.119
3.034
3.110
12,390,310
+0.08(+2.51%)
Nov 29, 2019
2.992
3.068
2.975
3.034
11,110,259
+0.07(+2.29%)
Nov 27, 2019
2.992
3.017
2.949
2.966
13,718,559
-0.08(-2.51%)
Nov 26, 2019
2.915
3.051
2.907
3.042
12,408,011
+0.14(+4.66%)
Nov 25, 2019
2.915
2.975
2.890
2.907
11,074,953
-0.03(-1.15%)
Nov 22, 2019
2.975
2.979
2.907
2.941
11,539,882
-0.02(-0.57%)
Nov 21, 2019
2.983
3.042
2.949
2.958
12,644,968
-0.05(-1.69%)
Nov 20, 2019
3.017
3.034
2.966
3.009
13,600,757
+0.02(+0.57%)
Nov 19, 2019
2.958
3.034
2.941
2.992
13,092,850
+0.03(+0.86%)
Nov 18, 2019
2.898
3.009
2.898
2.966
14,792,395
+0.05(+1.74%)
Nov 15, 2019
2.907
2.966
2.890
2.915
9,640,384
-0.03(-0.86%)
Nov 14, 2019
2.924
2.958
2.848
2.941
33,280,466
+0.05(+1.76%)
Nov 13, 2019
2.873
2.941
2.865
2.890
28,958,420
+0.06(+2.10%)
Nov 12, 2019
2.737
2.856
2.703
2.831
30,675,030
+0.08(+2.77%)
Nov 11, 2019
2.805
2.814
2.754
2.754
22,207,728
-0.02(-0.61%)
Nov 08, 2019
2.737
2.831
2.729
2.771
32,775,372
+0.00(+0.00%)
Nov 07, 2019
2.907
2.924
2.712
2.771
38,627,660
-0.17(-5.76%)
Nov 06, 2019
2.915
2.966
2.873
2.941
25,272,342
+0.04(+1.46%)
Nov 05, 2019
2.915
2.924
2.839
2.898
30,387,268
-0.07(-2.29%)
Nov 04, 2019
3.034
3.051
2.949
2.966
14,163,769
-0.08(-2.78%)
Nov 01, 2019
3.042
3.110
3.009
3.051
14,753,147
-0.03(-1.10%)
Oct 31, 2019
3.017
3.136
3.017
3.085
18,980,030
+0.12(+4.00%)
Oct 30, 2019
3.009
3.034
2.873
2.966
20,042,524
-0.02(-0.57%)
Oct 29, 2019
2.958
3.034
2.924
2.983
17,290,440
+0.00(+0.00%)
Oct 28, 2019
3.051
3.076
2.975
2.983
20,711,184
-0.11(-3.56%)
Oct 25, 2019
2.983
3.212
2.983
3.093
50,157,584
+0.23(+7.99%)
Oct 24, 2019
2.814
2.949
2.814
2.865
32,813,306
+0.08(+2.74%)
Oct 23, 2019
2.788
2.848
2.771
2.788
17,024,700
+0.03(+0.92%)
Oct 22, 2019
2.763
2.771
2.695
2.763
9,667,593
+0.02(+0.62%)
Oct 21, 2019
2.873
2.881
2.746
2.746
12,135,352
-0.11(-3.86%)
Oct 18, 2019
2.822
2.881
2.797
2.856
10,233,668
+0.01(+0.30%)
Oct 17, 2019
2.754
2.865
2.754
2.848
15,372,878
+0.08(+3.07%)
Oct 16, 2019
2.746
2.780
2.720
2.763
12,486,863
+0.05(+1.88%)
Oct 15, 2019
2.788
2.797
2.695
2.712
20,906,544
-0.07(-2.44%)
Oct 14, 2019
2.788
2.831
2.763
2.780
7,146,180
+0.01(+0.31%)
Oct 11, 2019
2.856
2.865
2.754
2.771
15,644,488
-0.13(-4.39%)
Oct 10, 2019
2.907
2.924
2.831
2.898
10,351,590
-0.02(-0.58%)
Oct 09, 2019
2.949
2.975
2.890
2.915
10,908,500
-0.05(-1.71%)
Oct 08, 2019
2.932
2.966
2.907
2.966
11,662,090
+0.10(+3.55%)
Oct 07, 2019
2.881
2.941
2.839
2.865
12,518,496
-0.06(-2.03%)
Oct 04, 2019
2.848
2.932
2.814
2.924
21,334,370
+0.08(+2.68%)
Oct 03, 2019
2.831
2.941
2.814
2.848
23,075,744
+0.01(+0.30%)
Oct 02, 2019
2.822
2.865
2.771
2.839
23,658,644
+0.07(+2.45%)
Oct 01, 2019
2.661
2.848
2.653
2.771
19,506,612
+0.08(+2.83%)
Sep 30, 2019
2.695
2.754
2.653
2.695
16,998,788
-0.08(-3.05%)
Sep 27, 2019
2.805
2.826
2.678
2.780
22,841,060
-0.07(-2.29%)
Sep 26, 2019
2.912
2.951
2.832
2.845
19,422,924
-0.05(-1.74%)
Sep 25, 2019
3.038
3.055
2.862
2.895
20,370,142
-0.16(-5.23%)
Sep 24, 2019
2.996
3.097
2.971
3.055
14,842,961
+0.02(+0.55%)
Sep 23, 2019
2.954
3.055
2.946
3.038
15,943,889
+0.12(+4.03%)
Sep 20, 2019
2.878
2.946
2.853
2.921
18,862,624
+0.04(+1.46%)
Sep 19, 2019
2.836
2.900
2.820
2.878
13,151,310
+0.06(+2.09%)
Sep 18, 2019
2.912
2.912
2.740
2.820
19,866,060
-0.08(-2.90%)
Sep 17, 2019
2.820
2.929
2.803
2.904
18,682,420
+0.08(+2.68%)
Sep 16, 2019
2.786
2.853
2.730
2.828
18,646,464
+0.10(+3.70%)
Sep 13, 2019
2.803
2.832
2.719
2.727
16,110,917
-0.05(-1.82%)
Sep 12, 2019
2.921
2.954
2.761
2.777
23,341,602
-0.05(-1.79%)
Sep 11, 2019
2.803
2.921
2.803
2.828
18,108,508
+0.03(+0.90%)
Sep 10, 2019
2.803
2.887
2.786
2.803
17,371,928
-0.05(-1.77%)
Sep 09, 2019
2.921
2.933
2.769
2.853
19,483,442
-0.05(-1.74%)
Sep 06, 2019
2.979
3.055
2.887
2.904
22,294,774
-0.08(-2.54%)
Sep 05, 2019
3.064
3.106
2.912
2.979
29,065,082
-0.15(-4.84%)
Sep 04, 2019
3.072
3.131
3.030
3.131
15,147,790
+0.04(+1.36%)
Sep 03, 2019
3.064
3.165
3.047
3.089
20,280,482
+0.05(+1.66%)
Aug 30, 2019
3.030
3.123
2.996
3.038
14,155,137
+0.00(+0.00%)
Aug 29, 2019
3.114
3.131
2.963
3.038
23,357,390
-0.08(-2.70%)
Aug 28, 2019
3.156
3.181
3.055
3.123
16,318,836
+0.02(+0.54%)
Aug 27, 2019
3.022
3.165
3.005
3.106
26,826,412
+0.09(+3.07%)
Aug 26, 2019
3.064
3.076
2.963
3.013
22,179,930
-0.03(-1.11%)
Aug 23, 2019
2.820
3.072
2.807
3.047
30,695,918
+0.25(+9.04%)
Aug 22, 2019
2.794
2.836
2.777
2.794
11,519,671
-0.01(-0.30%)
Aug 21, 2019
2.820
2.887
2.794
2.803
17,958,220
-0.06(-2.06%)
Aug 20, 2019
2.803
2.895
2.761
2.862
15,026,784
+0.08(+3.03%)
Aug 19, 2019
2.735
2.828
2.685
2.777
19,432,994
-0.03(-1.20%)
Aug 16, 2019
2.836
2.878
2.781
2.811
22,905,828
-0.08(-2.91%)
Aug 15, 2019
2.794
2.921
2.727
2.895
24,448,714
+0.11(+3.93%)
Aug 14, 2019
2.828
2.904
2.777
2.786
22,216,618
+0.02(+0.61%)
Aug 13, 2019
2.878
2.895
2.491
2.769
35,587,424
-0.05(-1.79%)
Aug 12, 2019
2.929
2.954
2.803
2.820
28,303,116
-0.09(-3.18%)
Aug 09, 2019
2.946
3.013
2.887
2.912
23,142,860
-0.07(-2.26%)
Aug 08, 2019
2.912
3.047
2.845
2.979
26,017,018
+0.01(+0.28%)
Aug 07, 2019
2.996
3.148
2.954
2.971
51,277,944
+0.07(+2.32%)
Aug 06, 2019
2.828
2.937
2.803
2.904
36,029,076
+0.03(+1.17%)
Aug 05, 2019
2.735
2.929
2.719
2.870
41,107,332
+0.21(+7.91%)
Aug 02, 2019
2.626
2.735
2.618
2.660
25,512,704
-0.01(-0.32%)
Aug 01, 2019
2.407
2.702
2.390
2.668
38,143,284
+0.19(+7.46%)
Jul 31, 2019
2.559
2.601
2.474
2.483
33,077,908
-0.10(-3.91%)
Jul 30, 2019
2.458
2.609
2.458
2.584
24,557,590
+0.11(+4.42%)
Jul 29, 2019
2.449
2.474
2.382
2.474
16,536,059
+0.03(+1.38%)
Jul 26, 2019
2.458
2.500
2.416
2.441
19,951,070
+0.03(+1.40%)
Jul 25, 2019
2.424
2.449
2.373
2.407
19,663,156
-0.03(-1.04%)
Jul 24, 2019
2.373
2.441
2.373
2.432
16,972,206
+0.08(+3.58%)
Jul 23, 2019
2.399
2.449
2.298
2.348
23,435,664
-0.07(-2.79%)
Jul 22, 2019
2.399
2.438
2.373
2.416
16,910,452
+0.02(+0.70%)
Jul 19, 2019
2.424
2.466
2.340
2.399
24,469,288
-0.04(-1.72%)
Jul 18, 2019
2.298
2.466
2.264
2.441
26,082,560
+0.13(+5.45%)
Jul 17, 2019
2.188
2.315
2.188
2.315
19,088,058
+0.13(+5.77%)
Jul 16, 2019
2.222
2.247
2.171
2.188
14,720,495
-0.04(-1.89%)
Jul 15, 2019
2.230
2.253
2.197
2.230
10,524,956
+0.01(+0.38%)
Jul 12, 2019
2.171
2.230
2.149
2.222
13,108,276
+0.07(+3.12%)
Jul 11, 2019
2.214
2.214
2.129
2.155
13,443,479
-0.06(-2.66%)
Jul 10, 2019
2.171
2.214
2.121
2.214
18,078,614
+0.08(+3.54%)
Jul 09, 2019
2.121
2.155
2.113
2.138
10,218,049
+0.01(+0.39%)
Jul 08, 2019
2.129
2.163
2.104
2.129
10,430,454
+0.00(+0.00%)
Jul 05, 2019
2.079
2.138
2.033
2.129
13,515,922
-0.03(-1.56%)
Jul 03, 2019
2.180
2.188
2.129
2.163
10,701,363
+0.00(+0.00%)
Jul 02, 2019
2.062
2.180
2.037
2.163
20,425,378
+0.13(+6.20%)
Jul 01, 2019
2.054
2.079
2.020
2.037
12,747,343
-0.08(-3.97%)
Jun 28, 2019
2.113
2.163
2.113
2.121
15,898,954
+0.04(+2.02%)
Jun 27, 2019
2.070
2.095
2.028
2.079
10,346,812
-0.01(-0.34%)
Jun 26, 2019
1.994
2.111
1.977
2.086
16,584,759
+0.02(+0.81%)
Jun 25, 2019
2.145
2.153
2.011
2.069
23,762,268
-0.05(-2.37%)
Jun 24, 2019
2.094
2.128
2.061
2.120
22,396,112
+0.06(+2.85%)
Jun 21, 2019
2.061
2.073
1.969
2.061
23,955,508
+0.03(+1.23%)
Jun 20, 2019
1.960
2.078
1.952
2.036
43,233,448
+0.17(+8.97%)
Jun 19, 2019
1.843
1.868
1.776
1.868
16,643,935
+0.02(+0.91%)
Jun 18, 2019
1.784
1.868
1.776
1.851
27,881,758
+0.08(+4.24%)
Jun 17, 2019
1.717
1.776
1.684
1.776
14,314,297
+0.07(+3.92%)
Jun 14, 2019
1.759
1.780
1.701
1.709
11,433,981
-0.02(-0.97%)
Jun 13, 2019
1.709
1.759
1.692
1.726
11,279,049
+0.03(+1.98%)
Jun 12, 2019
1.676
1.734
1.655
1.692
9,780,764
+0.04(+2.54%)
Jun 11, 2019
1.608
1.684
1.608
1.650
8,724,208
+0.02(+1.03%)
Jun 10, 2019
1.667
1.676
1.608
1.634
12,253,538
-0.06(-3.47%)
Jun 07, 2019
1.726
1.743
1.676
1.692
10,144,586
-0.02(-0.98%)
Jun 06, 2019
1.717
1.734
1.676
1.709
10,918,786
-0.01(-0.49%)
Jun 05, 2019
1.793
1.818
1.692
1.717
13,752,298
-0.04(-2.38%)
Jun 04, 2019
1.717
1.768
1.696
1.759
12,266,499
+0.02(+0.96%)
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.