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
American Reprographics Company
(NY:
ARC
)
2.670
-0.040 (-1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 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, 2022
2.695
2.695
2.564
2.608
138,468
-0.09(-3.24%)
May 27, 2022
2.599
2.713
2.573
2.695
154,512
+0.10(+3.69%)
May 26, 2022
2.547
2.660
2.547
2.599
121,364
+0.04(+1.71%)
May 25, 2022
2.538
2.617
2.495
2.556
101,636
+0.01(+0.34%)
May 24, 2022
2.512
2.564
2.468
2.547
198,500
+0.03(+1.04%)
May 23, 2022
2.617
2.617
2.477
2.521
173,528
-0.03(-1.03%)
May 20, 2022
2.608
2.608
2.512
2.547
214,250
-0.03(-1.35%)
May 19, 2022
2.573
2.660
2.542
2.582
111,560
+0.03(+1.02%)
May 18, 2022
2.625
2.625
2.442
2.556
212,182
-0.06(-2.33%)
May 17, 2022
2.529
2.652
2.503
2.617
131,111
+0.06(+2.39%)
May 16, 2022
2.791
2.791
2.503
2.556
484,019
-0.24(-8.72%)
May 13, 2022
2.660
2.835
2.660
2.800
125,177
+0.17(+6.29%)
May 12, 2022
2.660
2.747
2.579
2.634
258,478
-0.09(-3.21%)
May 11, 2022
2.747
2.774
2.660
2.721
267,667
-0.04(-1.58%)
May 10, 2022
2.887
2.965
2.669
2.765
361,351
-0.11(-3.94%)
May 09, 2022
3.105
3.105
2.813
2.878
425,356
-0.27(-8.59%)
May 06, 2022
3.280
3.280
3.140
3.149
181,507
-0.17(-5.25%)
May 05, 2022
3.375
3.375
3.184
3.323
408,769
-0.06(-1.80%)
May 04, 2022
3.218
3.384
3.149
3.384
125,273
+0.17(+5.15%)
May 03, 2022
3.123
3.271
3.070
3.218
67,266
+0.07(+2.22%)
May 02, 2022
3.280
3.281
3.096
3.149
171,545
-0.17(-5.00%)
Apr 29, 2022
3.349
3.402
3.280
3.314
107,748
-0.02(-0.52%)
Apr 28, 2022
3.253
3.375
3.140
3.332
140,603
+0.13(+4.09%)
Apr 27, 2022
3.244
3.287
3.124
3.201
174,066
+0.00(+0.00%)
Apr 26, 2022
3.270
3.270
3.141
3.201
277,186
-0.04(-1.33%)
Apr 25, 2022
3.253
3.293
3.089
3.244
204,809
-0.03(-0.79%)
Apr 22, 2022
3.321
3.321
3.149
3.270
115,774
-0.05(-1.55%)
Apr 21, 2022
3.399
3.433
3.296
3.321
310,080
-0.03(-1.03%)
Apr 20, 2022
3.356
3.382
3.321
3.356
107,454
+0.04(+1.30%)
Apr 19, 2022
3.304
3.356
3.286
3.313
218,119
+0.04(+1.32%)
Apr 18, 2022
3.321
3.347
3.227
3.270
121,528
-0.04(-1.30%)
Apr 14, 2022
3.296
3.330
3.235
3.313
124,464
+0.01(+0.26%)
Apr 13, 2022
3.270
3.321
3.171
3.304
120,310
+0.06(+1.86%)
Apr 12, 2022
3.296
3.330
3.210
3.244
92,628
-0.03(-0.79%)
Apr 11, 2022
3.201
3.307
3.175
3.270
157,782
+0.03(+1.06%)
Apr 08, 2022
3.175
3.321
3.175
3.235
151,686
+0.08(+2.45%)
Apr 07, 2022
3.227
3.258
3.072
3.158
196,396
-0.07(-2.13%)
Apr 06, 2022
3.261
3.307
3.227
3.227
124,190
-0.13(-3.85%)
Apr 05, 2022
3.382
3.408
3.313
3.356
155,471
+0.01(+0.26%)
Apr 04, 2022
3.356
3.416
3.270
3.347
270,437
+0.03(+0.78%)
Apr 01, 2022
3.330
3.373
3.287
3.321
261,733
-0.03(-1.03%)
Mar 31, 2022
3.537
3.580
3.321
3.356
200,725
-0.23(-6.47%)
Mar 30, 2022
3.528
3.597
3.494
3.588
444,999
+0.08(+2.21%)
Mar 29, 2022
3.356
3.528
3.339
3.511
363,830
+0.15(+4.62%)
Mar 28, 2022
3.347
3.356
3.227
3.356
248,272
+0.04(+1.30%)
Mar 25, 2022
3.278
3.356
3.210
3.313
225,054
+0.05(+1.58%)
Mar 24, 2022
3.235
3.270
3.115
3.261
96,659
+0.06(+1.88%)
Mar 23, 2022
3.278
3.278
3.192
3.201
41,109
-0.07(-2.11%)
Mar 22, 2022
3.270
3.339
3.214
3.270
128,692
+0.00(+0.00%)
Mar 21, 2022
3.106
3.270
3.097
3.270
195,634
+0.18(+5.85%)
Mar 18, 2022
3.098
3.106
3.067
3.089
103,846
+0.01(+0.28%)
Mar 17, 2022
3.089
3.152
3.038
3.081
75,049
-0.04(-1.38%)
Mar 16, 2022
3.261
3.270
3.055
3.124
166,757
-0.11(-3.46%)
Mar 15, 2022
3.210
3.287
3.210
3.235
161,689
+0.03(+1.08%)
Mar 14, 2022
3.072
3.227
3.029
3.201
523,569
+0.15(+4.79%)
Mar 11, 2022
3.029
3.132
3.008
3.055
60,807
+0.04(+1.43%)
Mar 10, 2022
2.943
3.038
2.943
3.012
142,482
+0.08(+2.64%)
Mar 09, 2022
2.934
3.038
2.918
2.934
175,160
+0.06(+2.10%)
Mar 08, 2022
2.891
2.960
2.822
2.874
173,091
-0.09(-3.19%)
Mar 07, 2022
3.175
3.175
2.934
2.969
137,214
-0.16(-5.22%)
Mar 04, 2022
3.175
3.184
3.047
3.132
90,344
-0.03(-1.09%)
Mar 03, 2022
3.149
3.175
3.115
3.167
65,092
+0.04(+1.38%)
Mar 02, 2022
3.029
3.184
3.003
3.124
171,822
+0.09(+3.12%)
Mar 01, 2022
2.986
3.218
2.926
3.029
228,958
+0.08(+2.62%)
Feb 28, 2022
2.762
3.003
2.755
2.951
260,901
+0.19(+6.85%)
Feb 25, 2022
2.711
2.797
2.728
2.762
72,153
-0.01(-0.31%)
Feb 24, 2022
2.711
2.788
2.667
2.771
179,321
-0.02(-0.62%)
Feb 23, 2022
2.788
2.840
2.745
2.788
147,761
+0.03(+1.25%)
Feb 22, 2022
2.797
2.840
2.728
2.754
189,402
-0.12(-4.19%)
Feb 18, 2022
2.874
0
-0.05(-1.76%)
Feb 17, 2022
2.840
2.926
2.805
2.926
150,149
+0.11(+3.98%)
Feb 16, 2022
2.831
2.857
2.797
2.814
52,592
-0.03(-0.91%)
Feb 15, 2022
2.762
2.874
2.762
2.840
141,450
+0.09(+3.45%)
Feb 14, 2022
2.719
2.789
2.711
2.745
205,948
+0.03(+1.27%)
Feb 11, 2022
2.711
2.760
2.676
2.711
103,652
-0.03(-0.94%)
Feb 10, 2022
2.736
2.814
2.719
2.736
86,609
-0.03(-0.93%)
Feb 09, 2022
2.736
2.797
2.728
2.762
89,712
+0.03(+1.26%)
Feb 08, 2022
2.745
2.754
2.702
2.728
48,707
+0.01(+0.32%)
Feb 07, 2022
2.754
2.797
2.719
2.719
78,133
-0.07(-2.47%)
Feb 04, 2022
2.711
2.797
2.693
2.788
69,237
+0.07(+2.53%)
Feb 03, 2022
2.831
2.711
2.719
210,594
-0.12(-4.24%)
Feb 02, 2022
2.840
2.883
2.788
2.840
103,354
-0.03(-0.90%)
Feb 01, 2022
2.814
2.874
2.788
2.865
134,935
+0.03(+1.22%)
Jan 31, 2022
2.805
2.857
2.831
195,174
+0.03(+0.92%)
Jan 28, 2022
2.771
2.857
2.711
2.805
237,994
+0.02(+0.62%)
Jan 27, 2022
2.839
2.839
2.695
2.788
242,236
-0.06(-2.08%)
Jan 26, 2022
2.941
2.983
2.839
2.847
214,985
-0.09(-3.17%)
Jan 25, 2022
2.754
2.966
2.720
2.941
208,626
+0.14(+4.83%)
Jan 24, 2022
2.754
2.839
2.720
2.805
321,739
-0.08(-2.65%)
Jan 21, 2022
2.890
2.898
2.813
2.881
144,308
-0.01(-0.29%)
Jan 20, 2022
3.008
3.017
2.864
2.890
176,477
-0.12(-3.94%)
Jan 19, 2022
3.025
3.025
2.941
3.008
127,899
-0.02(-0.56%)
Jan 18, 2022
3.051
3.127
2.966
3.025
146,766
-0.06(-1.92%)
Jan 14, 2022
3.085
0
-0.05(-1.62%)
Jan 13, 2022
3.212
3.212
3.093
3.135
167,171
-0.03(-1.07%)
Jan 12, 2022
3.296
3.339
3.102
3.169
313,679
-0.04(-1.32%)
Jan 11, 2022
3.203
3.237
3.118
3.212
133,359
+0.02(+0.53%)
Jan 10, 2022
3.178
3.212
3.127
3.195
268,527
+0.08(+2.45%)
Jan 07, 2022
3.186
3.220
3.042
3.118
400,838
-0.03(-0.81%)
Jan 06, 2022
3.186
3.220
3.102
3.144
205,929
-0.05(-1.59%)
Jan 05, 2022
3.246
3.254
3.148
3.195
484,674
-0.05(-1.57%)
Jan 04, 2022
3.068
3.288
3.017
3.246
630,860
+0.18(+5.80%)
Jan 03, 2022
2.991
3.068
2.957
3.068
206,534
+0.10(+3.43%)
Dec 31, 2021
2.974
3.000
2.945
2.966
192,035
+0.03(+0.86%)
Dec 30, 2021
2.839
2.983
2.839
2.941
123,063
+0.10(+3.58%)
Dec 29, 2021
2.974
2.974
2.822
2.839
209,714
-0.12(-4.01%)
Dec 28, 2021
3.008
3.025
2.796
2.957
256,664
-0.01(-0.29%)
Dec 27, 2021
2.898
3.076
2.890
2.966
355,140
+0.10(+3.55%)
Dec 23, 2021
2.763
2.957
2.763
2.864
209,295
+0.08(+3.05%)
Dec 22, 2021
2.805
2.830
2.695
2.779
260,309
-0.02(-0.61%)
Dec 21, 2021
2.763
2.881
2.754
2.796
194,859
+0.06(+2.17%)
Dec 20, 2021
2.779
2.802
2.644
2.737
201,057
-0.05(-1.82%)
Dec 17, 2021
2.788
2.907
2.772
2.788
143,624
-0.02(-0.60%)
Dec 16, 2021
2.788
2.907
2.720
2.805
458,027
+0.11(+4.09%)
Dec 15, 2021
2.686
2.720
2.618
2.695
261,595
-0.03(-1.24%)
Dec 14, 2021
2.720
2.805
2.669
2.729
415,989
-0.01(-0.31%)
Dec 13, 2021
2.652
2.830
2.644
2.737
341,299
+0.06(+2.22%)
Dec 10, 2021
2.712
2.712
2.627
2.678
186,048
+0.00(+0.00%)
Dec 09, 2021
2.627
2.754
2.593
2.678
645,028
+0.19(+7.85%)
Dec 08, 2021
2.500
2.610
2.457
2.483
149,565
+0.01(+0.34%)
Dec 07, 2021
2.457
2.602
2.407
2.474
230,816
+0.07(+2.82%)
Dec 06, 2021
2.229
2.415
2.229
2.407
147,010
+0.17(+7.58%)
Dec 03, 2021
2.288
2.322
2.203
2.237
105,543
-0.03(-1.12%)
Dec 02, 2021
2.407
2.424
2.254
2.263
207,842
-0.10(-4.30%)
Dec 01, 2021
2.483
2.500
2.347
2.364
288,650
-0.09(-3.79%)
Nov 30, 2021
2.500
2.525
2.432
2.457
191,540
-0.08(-3.01%)
Nov 29, 2021
2.525
2.576
2.491
2.534
163,402
-0.02(-0.66%)
Nov 26, 2021
2.432
2.551
2.432
2.551
116,751
+0.04(+1.69%)
Nov 24, 2021
2.517
2.551
2.461
2.508
121,999
-0.04(-1.66%)
Nov 23, 2021
2.500
2.559
2.424
2.551
155,834
+0.05(+2.03%)
Nov 22, 2021
2.525
2.593
2.483
2.500
204,337
-0.03(-1.34%)
Nov 19, 2021
2.500
2.567
2.483
2.534
100,988
+0.03(+1.36%)
Nov 18, 2021
2.644
2.534
2.500
2.500
160,503
+0.01(+0.34%)
Nov 17, 2021
2.610
2.627
2.474
2.491
151,697
-0.10(-3.92%)
Nov 16, 2021
2.610
2.635
2.593
2.593
135,084
+0.01(+0.33%)
Nov 15, 2021
2.618
2.648
2.559
2.585
142,514
-0.01(-0.33%)
Nov 12, 2021
2.576
2.644
2.559
2.593
104,929
+0.06(+2.34%)
Nov 11, 2021
2.500
2.627
2.475
2.534
215,772
+0.12(+4.91%)
Nov 10, 2021
2.415
2.415
109,061
-0.03(-1.38%)
Nov 09, 2021
2.559
2.563
2.432
2.449
194,603
-0.13(-4.93%)
Nov 08, 2021
2.576
2.678
2.568
2.576
180,855
+0.02(+0.66%)
Nov 05, 2021
2.754
2.754
2.381
2.559
527,630
-0.19(-7.08%)
Nov 04, 2021
2.796
2.864
2.712
2.754
426,481
+0.05(+1.88%)
Nov 03, 2021
2.602
2.726
2.551
2.703
195,616
+0.10(+3.91%)
Nov 02, 2021
2.686
2.712
2.585
2.602
166,390
-0.04(-1.60%)
Nov 01, 2021
2.602
2.712
2.618
2.644
377,503
+0.08(+2.97%)
Oct 29, 2021
2.534
2.627
2.505
2.568
242,228
+0.08(+3.41%)
Oct 28, 2021
2.525
2.568
2.381
2.483
386,742
+0.16(+6.93%)
Oct 27, 2021
2.313
2.356
2.311
2.322
197,772
+0.01(+0.36%)
Oct 26, 2021
2.305
2.313
103,885
+0.03(+1.10%)
Oct 25, 2021
2.288
2.330
2.103
2.288
236,210
+0.02(+0.74%)
Oct 22, 2021
2.305
2.313
2.255
2.271
53,534
-0.03(-1.46%)
Oct 21, 2021
2.305
2.347
2.297
2.305
67,995
-0.02(-0.72%)
Oct 20, 2021
2.347
2.347
2.313
2.322
53,803
+0.03(+1.10%)
Oct 19, 2021
2.280
2.330
2.271
2.297
60,844
+0.02(+0.74%)
Oct 18, 2021
2.330
2.339
2.246
2.280
175,871
-0.07(-2.87%)
Oct 15, 2021
2.440
2.448
2.347
2.347
66,150
-0.07(-2.79%)
Oct 14, 2021
2.414
2.457
2.356
2.414
160,071
+0.04(+1.77%)
Oct 13, 2021
2.330
2.414
2.330
2.372
46,985
+0.03(+1.44%)
Oct 12, 2021
2.364
2.398
2.322
2.339
59,952
-0.04(-1.77%)
Oct 11, 2021
2.431
2.448
2.356
2.381
87,758
-0.07(-2.75%)
Oct 08, 2021
2.515
2.550
2.423
2.448
102,106
-0.04(-1.69%)
Oct 07, 2021
2.532
2.557
2.490
2.490
72,869
-0.03(-1.33%)
Oct 06, 2021
2.507
2.524
2.414
2.524
98,896
+0.02(+0.67%)
Oct 05, 2021
2.414
2.507
2.406
2.507
90,714
+0.13(+5.67%)
Oct 04, 2021
2.515
2.515
2.322
2.372
317,254
-0.13(-5.37%)
Oct 01, 2021
2.490
2.541
2.440
2.507
121,080
+0.03(+1.02%)
Sep 30, 2021
2.515
2.572
2.414
2.482
163,960
-0.05(-1.99%)
Sep 29, 2021
2.642
2.667
2.372
2.532
410,226
-0.13(-5.05%)
Sep 28, 2021
2.734
2.743
2.642
2.667
165,539
-0.04(-1.55%)
Sep 27, 2021
2.600
2.734
2.600
2.709
197,074
+0.11(+4.21%)
Sep 24, 2021
2.633
2.671
2.574
2.600
117,969
-0.03(-1.28%)
Sep 23, 2021
2.574
2.696
2.574
2.633
283,729
+0.08(+2.96%)
Sep 22, 2021
2.633
2.642
2.541
2.557
260,792
-0.08(-2.88%)
Sep 21, 2021
2.658
2.717
2.600
2.633
159,440
-0.02(-0.64%)
Sep 20, 2021
2.869
2.869
2.557
2.650
534,400
-0.24(-8.16%)
Sep 17, 2021
2.583
2.886
2.583
2.886
1,022,450
+0.27(+10.29%)
Sep 16, 2021
2.330
2.757
2.313
2.616
1,803,602
+0.33(+14.34%)
Sep 15, 2021
2.196
2.288
2.187
2.288
119,474
+0.08(+3.42%)
Sep 14, 2021
2.187
2.288
2.187
2.213
117,153
+0.00(+0.00%)
Sep 13, 2021
2.313
2.313
2.154
2.213
244,611
-0.04(-1.87%)
Sep 10, 2021
2.238
2.313
2.204
2.255
130,476
-0.02(-0.74%)
Sep 09, 2021
2.246
2.288
1.985
2.271
718,874
+0.01(+0.37%)
Sep 08, 2021
2.322
2.330
2.255
2.263
147,305
-0.08(-3.24%)
Sep 07, 2021
2.423
2.457
2.322
2.339
189,063
-0.06(-2.46%)
Sep 03, 2021
2.322
2.431
2.322
2.398
116,930
+0.06(+2.52%)
Sep 02, 2021
2.440
2.440
2.322
2.339
126,894
-0.09(-3.81%)
Sep 01, 2021
2.398
2.440
2.381
2.431
325,482
+0.05(+2.12%)
Aug 31, 2021
2.322
2.398
2.305
2.381
120,386
+0.05(+2.17%)
Aug 30, 2021
2.330
2.381
2.313
2.330
199,327
-0.01(-0.36%)
Aug 27, 2021
2.280
2.389
2.280
2.339
223,336
+0.06(+2.58%)
Aug 26, 2021
2.330
2.347
2.271
2.280
123,392
-0.03(-1.45%)
Aug 25, 2021
2.347
2.406
2.297
2.313
207,810
+0.01(+0.36%)
Aug 24, 2021
2.280
2.414
2.271
2.305
309,920
+0.03(+1.48%)
Aug 23, 2021
2.313
2.364
2.246
2.271
140,620
-0.02(-0.74%)
Aug 20, 2021
2.170
2.330
2.170
2.288
201,301
+0.11(+5.02%)
Aug 19, 2021
2.179
2.255
2.162
2.179
157,274
-0.08(-3.72%)
Aug 18, 2021
2.221
2.313
2.188
2.263
86,229
+0.03(+1.51%)
Aug 17, 2021
2.280
2.347
2.204
2.229
133,930
-0.11(-4.68%)
Aug 16, 2021
2.187
2.347
2.187
2.339
171,576
+0.12(+5.30%)
Aug 13, 2021
2.213
2.280
2.154
2.221
266,498
-0.08(-3.30%)
Aug 12, 2021
2.600
2.650
2.271
2.297
540,143
-0.27(-10.49%)
Aug 11, 2021
2.356
2.600
2.313
2.566
611,827
+0.22(+9.32%)
Aug 10, 2021
2.347
2.356
2.280
2.347
301,212
+0.05(+2.20%)
Aug 09, 2021
2.280
2.398
2.239
2.297
682,778
+0.07(+3.02%)
Aug 06, 2021
2.187
2.255
2.170
2.229
255,927
+0.06(+2.71%)
Aug 05, 2021
2.019
2.170
2.014
2.170
470,614
+0.21(+10.73%)
Aug 04, 2021
1.876
2.019
1.859
1.960
609,504
+0.07(+3.56%)
Aug 03, 2021
1.809
1.901
1.783
1.893
268,251
+0.10(+5.63%)
Aug 02, 2021
1.725
1.826
1.725
1.792
182,021
+0.05(+2.90%)
Jul 30, 2021
1.741
1.750
1.725
1.741
114,847
-0.01(-0.48%)
Jul 29, 2021
1.750
1.758
1.737
1.750
121,494
+0.05(+2.97%)
Jul 28, 2021
1.674
1.708
1.658
1.699
127,107
+0.03(+2.00%)
Jul 27, 2021
1.699
1.726
1.649
1.666
104,438
-0.04(-2.44%)
Jul 26, 2021
1.724
1.733
1.699
1.708
102,476
-0.02(-1.44%)
Jul 23, 2021
1.741
1.741
1.699
1.733
74,513
+0.00(+0.00%)
Jul 22, 2021
1.716
1.733
1.716
1.733
69,698
+0.02(+0.97%)
Jul 21, 2021
1.716
1.733
1.704
1.716
63,790
+0.02(+1.48%)
Jul 20, 2021
1.699
1.749
1.683
1.691
161,773
+0.02(+1.50%)
Jul 19, 2021
1.666
1.691
1.633
1.666
223,163
-0.02(-0.99%)
Jul 16, 2021
1.691
1.741
1.674
1.683
145,126
+0.00(+0.00%)
Jul 15, 2021
1.658
1.695
1.641
1.683
155,085
+0.02(+1.00%)
Jul 14, 2021
1.674
1.699
1.649
1.666
119,540
-0.01(-0.50%)
Jul 13, 2021
1.724
1.741
1.666
1.674
108,117
-0.07(-3.83%)
Jul 12, 2021
1.716
1.749
1.699
1.741
113,178
+0.01(+0.48%)
Jul 09, 2021
1.749
1.749
1.724
1.733
41,462
-0.01(-0.48%)
Jul 08, 2021
1.708
1.833
1.649
1.741
272,873
+0.01(+0.48%)
Jul 07, 2021
1.749
1.766
1.691
1.733
151,568
-0.02(-0.95%)
Jul 06, 2021
1.816
1.816
1.683
1.749
251,971
-0.06(-3.23%)
Jul 02, 2021
1.799
1.808
1.774
1.808
102,398
+0.02(+0.93%)
Jul 01, 2021
1.791
1.799
1.766
1.791
90,365
+0.00(+0.00%)
Jun 30, 2021
1.749
1.791
1.733
1.791
53,608
+0.05(+2.87%)
Jun 29, 2021
1.758
1.766
1.724
1.741
198,839
-0.02(-0.95%)
Jun 28, 2021
1.799
1.799
1.716
1.758
246,076
-0.04(-2.31%)
Jun 25, 2021
1.816
1.816
1.774
1.799
293,480
+0.01(+0.47%)
Jun 24, 2021
1.833
1.833
1.774
1.791
165,695
-0.02(-0.92%)
Jun 23, 2021
1.833
1.833
1.783
1.808
125,470
-0.02(-1.36%)
Jun 22, 2021
1.849
1.849
1.791
1.833
163,782
+0.00(+0.00%)
Jun 21, 2021
1.849
1.883
1.724
1.833
163,229
-0.02(-0.90%)
Jun 18, 2021
1.791
1.895
1.785
1.849
198,893
+0.01(+0.45%)
Jun 17, 2021
1.874
1.907
1.767
1.841
206,048
-0.02(-1.34%)
Jun 16, 2021
1.866
1.891
1.849
1.866
137,136
-0.01(-0.44%)
Jun 15, 2021
1.966
2.016
1.866
1.874
458,134
-0.08(-4.26%)
Jun 14, 2021
1.991
1.991
1.941
1.958
193,290
-0.03(-1.67%)
Jun 11, 2021
1.841
1.999
1.841
1.991
344,282
+0.15(+8.14%)
Jun 10, 2021
1.816
1.899
1.808
1.841
571,643
-0.02(-0.90%)
Jun 09, 2021
1.833
2.033
1.791
1.858
1,491,127
+0.07(+3.72%)
Jun 08, 2021
1.716
1.841
1.716
1.791
415,877
-0.10(-5.29%)
Jun 07, 2021
1.991
1.997
1.868
1.891
475,605
-0.07(-3.81%)
Jun 04, 2021
2.024
2.091
1.941
1.966
236,190
-0.10(-4.84%)
Jun 03, 2021
1.974
2.124
1.966
2.066
849,761
+0.12(+6.44%)
Jun 02, 2021
2.041
2.091
1.899
1.941
524,708
+0.01(+0.43%)
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.