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
Altisource Asset Management Corp Com
(NY:
AAMC
)
2.435
-0.105 (-4.13%)
Streaming Delayed Price
Updated: 10:35 AM EDT, May 23, 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 22, 2024
2.550
2.790
2.540
2.540
3,378
+0.00(+0.00%)
May 21, 2024
2.680
2.680
2.540
2.540
2,044
-0.13(-4.87%)
May 20, 2024
2.880
2.880
2.550
2.670
11,508
-0.08(-2.91%)
May 17, 2024
2.876
2.876
2.750
2.750
1,753
+0.03(+1.10%)
May 16, 2024
3.510
3.510
2.610
2.720
52,478
-0.41(-13.10%)
May 15, 2024
2.960
3.130
2.960
3.130
2,286
+0.13(+4.33%)
May 14, 2024
3.180
3.290
3.000
3.000
19,781
-0.07(-2.28%)
May 13, 2024
2.980
3.240
2.910
3.070
13,024
+0.23(+8.10%)
May 10, 2024
2.900
3.005
2.840
2.840
1,417
-0.02(-0.70%)
May 09, 2024
2.850
3.010
2.830
2.860
3,894
-0.11(-3.70%)
May 08, 2024
3.110
3.250
2.970
2.970
3,269
-0.13(-4.19%)
May 07, 2024
2.770
3.350
2.770
3.100
12,531
+0.00(+0.00%)
May 06, 2024
3.100
3.100
3.100
3.100
1,318
-0.11(-3.43%)
May 03, 2024
3.060
3.210
3.060
3.210
2,380
-0.01(-0.31%)
May 02, 2024
2.910
3.260
2.620
3.220
13,538
+0.35(+12.19%)
May 01, 2024
2.610
2.942
2.610
2.870
3,765
+0.06(+2.14%)
Apr 30, 2024
2.770
2.810
2.750
2.810
1,768
-0.12(-4.10%)
Apr 29, 2024
3.120
3.150
2.748
2.930
21,107
+0.02(+0.69%)
Apr 26, 2024
3.150
3.150
2.875
2.910
1,820
-0.09(-3.16%)
Apr 25, 2024
3.040
3.040
2.990
3.005
1,602
-0.08(-2.44%)
Apr 24, 2024
3.160
3.170
3.080
3.080
996
-0.10(-3.15%)
Apr 23, 2024
3.150
3.290
3.130
3.180
2,472
-0.07(-2.15%)
Apr 22, 2024
3.010
3.860
3.010
3.250
41,905
+0.24(+7.97%)
Apr 19, 2024
3.190
3.200
3.010
3.010
2,852
-0.08(-2.59%)
Apr 18, 2024
3.340
3.470
2.900
3.090
9,569
-0.13(-4.04%)
Apr 17, 2024
3.400
3.650
3.000
3.220
19,819
-0.21(-6.12%)
Apr 16, 2024
3.450
3.520
3.281
3.430
6,348
-0.19(-5.38%)
Apr 15, 2024
3.450
3.730
3.450
3.625
3,607
-0.16(-4.23%)
Apr 12, 2024
3.600
3.785
3.375
3.785
9,264
+0.19(+5.14%)
Apr 11, 2024
3.340
3.770
3.340
3.600
21,967
+0.27(+8.11%)
Apr 10, 2024
3.570
3.930
3.330
3.330
13,422
-0.28(-7.76%)
Apr 09, 2024
3.740
4.010
3.500
3.610
2,328
-0.13(-3.48%)
Apr 08, 2024
3.800
3.980
3.550
3.740
16,604
-0.23(-5.79%)
Apr 05, 2024
3.390
3.970
3.190
3.970
14,982
+0.64(+19.22%)
Apr 04, 2024
3.568
3.568
3.190
3.330
7,938
-0.08(-2.35%)
Apr 03, 2024
3.450
3.500
3.410
3.410
2,769
-0.14(-3.94%)
Apr 02, 2024
3.390
4.100
3.250
3.550
8,567
+0.17(+5.03%)
Apr 01, 2024
3.260
3.380
3.250
3.380
2,605
+0.12(+3.68%)
Mar 28, 2024
3.487
3.487
3.260
3.260
716
-0.19(-5.51%)
Mar 27, 2024
3.450
3.450
3.450
3.450
409
-0.03(-0.86%)
Mar 25, 2024
3.480
132
+0.26(+8.07%)
Mar 22, 2024
3.600
3.600
3.220
3.220
3,934
-0.33(-9.30%)
Mar 21, 2024
3.480
3.810
3.480
3.550
3,054
-0.02(-0.56%)
Mar 20, 2024
3.510
3.790
3.410
3.570
3,214
+0.04(+1.13%)
Mar 19, 2024
3.930
3.970
3.530
3.530
8,748
-0.45(-11.31%)
Mar 18, 2024
3.710
5.000
3.550
3.980
73,278
+0.32(+8.74%)
Mar 15, 2024
3.460
3.660
3.210
3.660
13,278
+0.22(+6.40%)
Mar 14, 2024
3.510
3.550
3.170
3.440
14,059
-0.07(-1.99%)
Mar 13, 2024
3.330
3.520
3.330
3.510
5,910
+0.06(+1.74%)
Mar 12, 2024
3.610
3.740
3.450
3.450
2,797
-0.24(-6.50%)
Mar 11, 2024
3.770
3.770
3.690
3.690
3,305
-0.20(-5.14%)
Mar 08, 2024
3.770
3.890
3.740
3.890
1,984
+0.21(+5.71%)
Mar 07, 2024
3.500
3.680
3.500
3.680
1,296
+0.14(+3.81%)
Mar 06, 2024
3.910
3.910
3.545
3.545
3,252
-0.46(-11.38%)
Mar 05, 2024
4.000
4.000
4.000
4.000
941
-0.00(-0.00%)
Mar 04, 2024
4.000
4.000
4.000
4.000
771
-0.19(-4.53%)
Mar 01, 2024
4.140
4.260
4.000
4.190
4,163
+0.18(+4.49%)
Feb 29, 2024
4.240
4.340
4.010
4.010
3,994
-0.21(-4.98%)
Feb 28, 2024
4.200
4.230
4.093
4.220
4,353
+0.09(+2.18%)
Feb 27, 2024
4.210
4.350
4.130
4.130
5,201
+0.02(+0.49%)
Feb 26, 2024
4.150
4.450
4.110
4.110
3,590
-0.08(-1.91%)
Feb 23, 2024
4.040
4.380
4.020
4.190
7,344
+0.09(+2.20%)
Feb 22, 2024
4.250
4.490
4.080
4.100
22,005
-0.30(-6.82%)
Feb 21, 2024
4.350
4.510
4.350
4.400
2,299
+0.04(+0.92%)
Feb 20, 2024
4.390
4.440
4.360
4.360
1,556
-0.11(-2.46%)
Feb 16, 2024
4.480
4.480
4.370
4.470
2,481
+0.07(+1.59%)
Feb 15, 2024
4.530
4.620
4.330
4.400
2,670
-0.22(-4.76%)
Feb 14, 2024
4.470
4.680
4.240
4.620
3,257
+0.37(+8.71%)
Feb 13, 2024
4.300
4.300
4.250
4.250
1,813
-0.05(-1.16%)
Feb 12, 2024
4.620
4.670
4.270
4.300
11,430
-0.28(-6.11%)
Feb 09, 2024
4.310
4.860
4.060
4.580
15,217
+0.08(+1.78%)
Feb 08, 2024
4.520
4.790
4.500
4.500
1,658
-0.02(-0.44%)
Feb 07, 2024
4.700
4.722
4.280
4.520
20,983
-0.16(-3.42%)
Feb 06, 2024
4.900
4.900
4.680
4.680
3,207
-0.28(-5.65%)
Feb 05, 2024
4.730
4.960
4.730
4.960
1,671
+0.23(+4.86%)
Feb 02, 2024
4.880
4.970
4.730
4.730
4,022
+0.01(+0.21%)
Feb 01, 2024
5.060
5.060
4.600
4.720
9,407
-0.09(-1.87%)
Jan 31, 2024
5.020
5.020
4.810
4.810
2,595
-0.28(-5.50%)
Jan 30, 2024
4.900
5.190
4.650
5.090
5,606
+0.02(+0.39%)
Jan 29, 2024
4.890
5.090
4.732
5.070
4,855
+0.18(+3.68%)
Jan 26, 2024
5.030
5.160
4.890
4.890
11,046
-0.25(-4.86%)
Jan 25, 2024
5.130
5.350
5.100
5.140
7,851
+0.13(+2.59%)
Jan 24, 2024
5.290
5.690
5.010
5.010
20,297
-0.18(-3.47%)
Jan 23, 2024
5.185
5.266
4.900
5.190
17,204
+0.08(+1.57%)
Jan 22, 2024
4.900
5.220
4.680
5.110
49,342
+0.32(+6.68%)
Jan 19, 2024
5.070
5.080
4.590
4.790
44,492
-0.38(-7.35%)
Jan 18, 2024
5.170
5.587
4.850
5.170
20,050
-0.03(-0.58%)
Jan 17, 2024
4.940
5.500
4.630
5.200
154,494
+0.20(+4.00%)
Jan 16, 2024
4.000
5.510
4.000
5.000
863,772
+1.45(+40.85%)
Jan 12, 2024
3.390
3.550
3.390
3.550
7,497
+0.05(+1.43%)
Jan 11, 2024
3.420
3.740
3.316
3.500
65,692
+0.00(+0.00%)
Jan 10, 2024
3.970
3.990
3.270
3.500
21,243
-0.39(-10.03%)
Jan 09, 2024
4.230
4.350
3.890
3.890
25,191
-0.39(-9.11%)
Jan 08, 2024
4.080
4.363
3.529
4.280
31,988
+0.46(+12.04%)
Jan 05, 2024
3.960
4.400
3.660
3.820
43,579
-0.23(-5.68%)
Jan 04, 2024
3.750
4.050
3.675
4.050
10,324
+0.16(+4.11%)
Jan 03, 2024
4.170
4.340
3.870
3.890
17,315
-0.19(-4.66%)
Jan 02, 2024
4.160
4.160
4.080
4.080
3,277
-0.06(-1.45%)
Dec 29, 2023
4.450
4.590
3.890
4.140
32,732
-0.28(-6.33%)
Dec 28, 2023
4.520
4.850
4.410
4.420
25,748
-0.11(-2.43%)
Dec 27, 2023
4.440
4.800
4.359
4.530
34,418
+0.32(+7.60%)
Dec 26, 2023
4.340
4.426
4.110
4.210
18,928
-0.14(-3.22%)
Dec 22, 2023
4.330
4.867
4.290
4.350
13,211
-0.03(-0.68%)
Dec 21, 2023
4.356
4.390
4.200
4.380
13,160
+0.06(+1.39%)
Dec 20, 2023
4.680
4.680
4.310
4.320
14,470
-0.38(-8.09%)
Dec 19, 2023
5.000
5.080
4.700
4.700
23,312
-0.36(-7.11%)
Dec 18, 2023
4.870
5.100
4.870
5.060
23,184
+0.10(+2.02%)
Dec 15, 2023
5.510
5.920
4.840
4.960
74,756
-0.60(-10.79%)
Dec 14, 2023
5.530
5.560
5.140
5.560
29,028
+0.25(+4.71%)
Dec 13, 2023
5.790
5.790
5.100
5.310
60,740
-0.68(-11.35%)
Dec 12, 2023
6.450
6.570
5.800
5.990
60,920
-0.49(-7.56%)
Dec 11, 2023
6.970
7.280
5.630
6.480
234,107
-0.17(-2.56%)
Dec 08, 2023
5.290
6.800
4.860
6.650
513,077
+1.44(+27.64%)
Dec 07, 2023
4.000
6.390
3.900
5.210
3,004,312
+1.84(+54.60%)
Dec 06, 2023
3.330
3.400
3.250
3.370
33,106
+0.08(+2.43%)
Dec 05, 2023
3.250
3.420
3.200
3.290
20,583
-0.06(-1.79%)
Dec 04, 2023
3.260
3.400
3.180
3.350
14,008
+0.09(+2.76%)
Dec 01, 2023
3.220
3.280
3.100
3.260
56,336
+0.00(+0.00%)
Nov 30, 2023
3.190
3.280
3.165
3.260
12,371
+0.10(+3.16%)
Nov 29, 2023
3.196
3.203
3.112
3.160
5,478
+0.06(+1.94%)
Nov 28, 2023
3.040
3.200
3.040
3.100
14,221
+0.01(+0.32%)
Nov 27, 2023
2.890
3.140
2.890
3.090
18,780
+0.20(+6.92%)
Nov 24, 2023
2.880
2.980
2.870
2.890
17,913
+0.01(+0.35%)
Nov 22, 2023
2.820
2.960
2.820
2.880
6,168
+0.01(+0.35%)
Nov 21, 2023
2.750
2.900
2.750
2.870
31,971
+0.12(+4.36%)
Nov 20, 2023
2.710
2.770
2.700
2.750
23,115
+0.06(+2.23%)
Nov 17, 2023
2.900
2.910
2.640
2.690
59,097
-0.17(-5.94%)
Nov 16, 2023
3.010
3.100
2.760
2.860
34,222
-0.14(-4.67%)
Nov 15, 2023
3.150
3.150
2.950
3.000
19,241
-0.10(-3.23%)
Nov 14, 2023
3.190
3.225
3.100
3.100
15,128
-0.10(-3.13%)
Nov 13, 2023
3.400
3.400
3.120
3.200
15,699
-0.31(-8.83%)
Nov 10, 2023
3.300
3.510
2.730
3.510
30,646
+0.34(+10.73%)
Nov 09, 2023
3.650
3.650
3.170
3.170
32,757
-0.41(-11.45%)
Nov 08, 2023
3.550
3.730
3.550
3.580
7,543
+0.06(+1.70%)
Nov 07, 2023
3.560
3.610
3.520
3.520
11,950
-0.10(-2.76%)
Nov 06, 2023
3.510
3.830
3.510
3.620
29,051
-0.06(-1.63%)
Nov 03, 2023
3.610
4.000
3.545
3.680
22,200
+0.17(+4.84%)
Nov 02, 2023
3.580
3.600
3.500
3.510
26,257
-0.21(-5.65%)
Nov 01, 2023
3.550
3.770
3.510
3.720
40,763
-2.41(-39.31%)
Oct 31, 2023
6.200
6.200
6.000
6.130
21,561
+0.14(+2.34%)
Oct 30, 2023
6.050
6.050
5.900
5.990
8,212
-0.06(-0.99%)
Oct 27, 2023
6.120
6.140
5.910
6.050
5,792
+0.03(+0.50%)
Oct 26, 2023
6.300
6.330
6.000
6.020
9,140
-0.40(-6.23%)
Oct 25, 2023
6.350
6.480
6.350
6.420
3,734
-0.06(-0.93%)
Oct 24, 2023
6.410
6.555
6.410
6.480
3,090
-0.05(-0.77%)
Oct 23, 2023
6.540
6.657
6.500
6.530
7,166
-0.08(-1.21%)
Oct 20, 2023
6.570
6.740
6.550
6.610
7,183
+0.06(+0.92%)
Oct 19, 2023
6.590
6.600
6.510
6.550
7,233
+0.05(+0.77%)
Oct 18, 2023
6.770
6.840
6.500
6.500
8,670
-0.22(-3.27%)
Oct 17, 2023
6.620
6.890
6.620
6.720
6,259
+0.21(+3.23%)
Oct 16, 2023
6.600
6.710
6.510
6.510
10,657
-0.20(-2.98%)
Oct 13, 2023
6.630
6.800
6.620
6.710
10,319
-0.10(-1.47%)
Oct 12, 2023
6.770
6.810
6.600
6.810
10,501
+0.28(+4.29%)
Oct 11, 2023
6.730
6.830
6.530
6.530
2,889
-0.38(-5.50%)
Oct 10, 2023
6.610
6.990
6.600
6.910
4,017
+0.20(+2.98%)
Oct 09, 2023
6.780
6.920
6.610
6.710
6,148
+0.02(+0.30%)
Oct 06, 2023
6.810
6.980
6.690
6.690
7,532
-0.27(-3.88%)
Oct 05, 2023
6.600
7.070
6.600
6.960
33,784
+0.16(+2.35%)
Oct 04, 2023
6.560
7.060
6.502
6.800
12,187
+0.11(+1.64%)
Oct 03, 2023
6.690
6.750
6.540
6.690
9,230
+0.05(+0.75%)
Oct 02, 2023
6.890
7.225
6.640
6.640
11,047
-0.26(-3.77%)
Sep 29, 2023
6.950
7.010
6.900
6.900
7,746
+0.19(+2.83%)
Sep 28, 2023
6.900
6.990
6.710
6.710
8,968
+0.03(+0.45%)
Sep 27, 2023
6.870
7.240
6.680
6.680
35,345
-0.13(-1.91%)
Sep 26, 2023
7.000
7.030
6.810
6.810
7,612
-0.20(-2.85%)
Sep 25, 2023
6.860
7.230
6.800
7.010
40,434
+0.11(+1.59%)
Sep 22, 2023
6.950
7.540
6.860
6.900
49,492
-0.18(-2.54%)
Sep 21, 2023
6.930
7.420
6.930
7.080
33,788
-0.04(-0.56%)
Sep 20, 2023
6.730
7.620
6.700
7.120
62,016
+0.56(+8.54%)
Sep 19, 2023
7.060
7.060
6.560
6.560
42,130
-0.49(-6.95%)
Sep 18, 2023
6.950
7.200
6.870
7.050
32,653
+0.10(+1.44%)
Sep 15, 2023
6.690
7.150
6.670
6.950
22,137
+0.07(+1.02%)
Sep 14, 2023
7.160
7.400
6.880
6.880
28,920
-0.07(-1.01%)
Sep 13, 2023
6.780
7.100
6.670
6.950
46,136
+0.10(+1.46%)
Sep 12, 2023
7.030
7.100
6.510
6.850
24,615
-0.25(-3.52%)
Sep 11, 2023
6.740
7.550
6.740
7.100
54,480
+0.79(+12.52%)
Sep 08, 2023
7.280
7.466
6.270
6.310
31,199
-0.90(-12.48%)
Sep 07, 2023
8.000
8.000
7.150
7.210
25,237
-0.68(-8.62%)
Sep 06, 2023
8.040
8.220
7.763
7.890
17,691
-0.17(-2.11%)
Sep 05, 2023
8.220
8.850
8.000
8.060
15,914
-0.27(-3.24%)
Sep 01, 2023
8.520
8.830
8.080
8.330
21,227
-0.11(-1.30%)
Aug 31, 2023
8.750
8.930
8.430
8.440
14,698
-0.38(-4.31%)
Aug 30, 2023
8.500
9.150
8.500
8.820
26,487
-0.07(-0.79%)
Aug 29, 2023
8.920
9.500
8.510
8.890
38,361
-0.19(-2.09%)
Aug 28, 2023
8.630
9.300
8.630
9.080
32,591
+0.49(+5.77%)
Aug 25, 2023
8.300
9.100
8.300
8.585
37,925
-0.05(-0.64%)
Aug 24, 2023
8.880
9.680
8.640
8.640
53,017
-0.26(-2.92%)
Aug 23, 2023
8.080
9.000
8.080
8.900
104,433
+0.61(+7.36%)
Aug 22, 2023
8.870
9.130
8.210
8.290
57,368
-0.62(-6.96%)
Aug 21, 2023
9.500
9.740
8.695
8.910
118,953
-1.03(-10.36%)
Aug 18, 2023
10.02
10.29
9.790
9.940
35,977
-0.09(-0.90%)
Aug 17, 2023
9.820
10.23
9.760
10.03
49,909
+0.05(+0.50%)
Aug 16, 2023
9.750
10.63
9.682
9.980
157,041
-0.30(-2.92%)
Aug 15, 2023
10.72
13.70
9.851
10.28
805,875
-22.56(-68.70%)
Aug 14, 2023
36.17
37.37
29.56
32.84
372,439
-4.66(-12.43%)
Aug 11, 2023
36.00
38.69
36.00
37.50
13,779
+1.50(+4.17%)
Aug 10, 2023
38.00
38.30
35.77
36.00
26,639
-1.70(-4.51%)
Aug 09, 2023
40.25
40.99
37.11
37.70
29,361
-2.46(-6.13%)
Aug 08, 2023
42.30
43.99
37.75
40.16
41,187
-2.59(-6.06%)
Aug 07, 2023
41.40
42.88
41.04
42.75
10,283
+2.72(+6.79%)
Aug 04, 2023
40.70
41.00
39.95
40.03
21,726
-0.57(-1.40%)
Aug 03, 2023
43.40
43.40
40.50
40.60
17,605
-2.40(-5.58%)
Aug 02, 2023
41.00
43.89
39.00
43.00
25,135
+1.66(+4.02%)
Aug 01, 2023
44.46
44.46
40.15
41.34
13,653
-1.74(-4.04%)
Jul 31, 2023
47.50
48.26
43.08
43.08
16,887
-4.47(-9.40%)
Jul 28, 2023
38.00
49.38
38.00
47.55
77,542
+9.70(+25.63%)
Jul 27, 2023
39.16
39.94
36.66
37.85
59,234
-2.35(-5.85%)
Jul 26, 2023
42.56
42.64
38.79
40.20
42,285
-2.31(-5.43%)
Jul 25, 2023
45.80
45.98
41.85
42.51
50,752
-3.38(-7.37%)
Jul 24, 2023
48.10
49.00
45.11
45.89
43,725
-2.99(-6.12%)
Jul 21, 2023
49.50
50.00
48.58
48.88
24,329
-0.02(-0.04%)
Jul 20, 2023
51.66
51.90
48.51
48.90
26,155
-2.26(-4.42%)
Jul 19, 2023
51.96
54.00
51.15
51.16
33,721
-2.14(-4.02%)
Jul 18, 2023
53.03
54.32
51.15
53.30
31,171
+0.69(+1.31%)
Jul 17, 2023
56.93
56.93
52.02
52.61
46,240
-3.75(-6.65%)
Jul 14, 2023
56.29
59.70
55.61
56.36
18,214
+1.41(+2.57%)
Jul 13, 2023
61.60
61.60
54.54
54.95
22,443
-5.80(-9.55%)
Jul 12, 2023
56.46
62.00
55.62
60.75
33,896
+6.05(+11.06%)
Jul 11, 2023
56.43
58.50
53.00
54.70
20,624
-1.70(-3.02%)
Jul 10, 2023
56.50
59.45
53.85
56.41
31,873
+4.05(+7.75%)
Jul 07, 2023
58.50
58.50
51.50
52.35
21,773
-5.65(-9.74%)
Jul 06, 2023
58.10
63.87
56.31
58.00
21,209
-0.24(-0.41%)
Jul 05, 2023
51.01
60.35
50.25
58.24
35,038
+6.87(+13.37%)
Jul 03, 2023
55.50
56.49
51.37
51.37
15,328
-4.82(-8.58%)
Jun 30, 2023
54.84
56.63
53.34
56.19
11,039
+1.54(+2.82%)
Jun 29, 2023
50.00
57.26
50.00
54.65
17,733
+4.95(+9.96%)
Jun 28, 2023
52.79
55.00
48.01
49.70
21,977
-3.95(-7.36%)
Jun 27, 2023
56.28
56.28
53.50
53.65
9,983
-1.68(-3.04%)
Jun 26, 2023
56.82
58.15
55.33
55.33
7,744
-1.47(-2.59%)
Jun 23, 2023
56.49
59.60
54.50
56.80
14,397
+0.14(+0.25%)
Jun 22, 2023
57.80
58.90
55.80
56.66
26,362
+0.17(+0.30%)
Jun 21, 2023
56.45
57.50
53.66
56.49
12,232
-1.15(-2.00%)
Jun 20, 2023
60.50
60.50
56.83
57.64
13,457
-3.47(-5.68%)
Jun 16, 2023
62.90
64.52
60.04
61.11
19,903
-3.69(-5.69%)
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.