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
Acco Brands Corp
(NY:
ACCO
)
5.030
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
5.010
5.040
4.990
5.030
688,255
+0.01(+0.20%)
May 21, 2024
5.010
5.040
4.970
5.020
295,857
+0.01(+0.20%)
May 20, 2024
5.120
5.175
5.010
5.010
414,463
-0.14(-2.72%)
May 17, 2024
5.170
5.190
5.130
5.150
332,695
-0.02(-0.39%)
May 16, 2024
5.050
5.175
5.030
5.170
395,727
+0.10(+2.07%)
May 15, 2024
5.134
5.153
5.031
5.065
358,174
-0.03(-0.58%)
May 14, 2024
5.124
5.154
5.050
5.095
553,652
+0.04(+0.78%)
May 13, 2024
5.134
5.154
5.045
5.055
594,260
-0.01(-0.19%)
May 10, 2024
5.035
5.075
5.001
5.065
381,467
+0.04(+0.78%)
May 09, 2024
4.937
5.045
4.932
5.026
732,985
+0.08(+1.59%)
May 08, 2024
4.819
4.996
4.819
4.947
364,109
+0.11(+2.24%)
May 07, 2024
4.917
4.962
4.829
4.838
1,000,877
-0.06(-1.21%)
May 06, 2024
4.819
4.907
4.760
4.897
519,474
+0.09(+1.84%)
May 03, 2024
4.976
5.124
4.730
4.809
837,427
-0.04(-0.81%)
May 02, 2024
4.769
4.897
4.735
4.848
774,938
+0.16(+3.36%)
May 01, 2024
4.750
4.809
4.681
4.691
482,455
-0.06(-1.24%)
Apr 30, 2024
4.819
4.819
4.745
4.750
620,384
-0.10(-2.03%)
Apr 29, 2024
4.789
4.873
4.789
4.848
714,310
+0.09(+1.86%)
Apr 26, 2024
4.799
4.868
4.755
4.760
417,675
-0.02(-0.41%)
Apr 25, 2024
4.789
4.853
4.755
4.779
638,762
-0.06(-1.22%)
Apr 24, 2024
4.897
4.912
4.760
4.838
695,813
-0.07(-1.41%)
Apr 23, 2024
4.888
4.971
4.878
4.907
583,419
+0.02(+0.40%)
Apr 22, 2024
4.927
4.996
4.888
4.888
728,434
+0.04(+0.81%)
Apr 19, 2024
4.769
4.897
4.769
4.848
669,597
+0.06(+1.23%)
Apr 18, 2024
4.799
4.833
4.769
4.789
610,368
+0.02(+0.41%)
Apr 17, 2024
4.927
4.927
4.769
4.769
740,632
-0.10(-2.02%)
Apr 16, 2024
4.927
4.942
4.858
4.868
552,508
-0.08(-1.59%)
Apr 15, 2024
5.035
5.065
4.927
4.947
527,616
-0.01(-0.20%)
Apr 12, 2024
5.045
5.082
4.922
4.957
543,227
-0.15(-2.90%)
Apr 11, 2024
5.075
5.159
5.065
5.104
456,199
+0.06(+1.17%)
Apr 10, 2024
5.134
5.134
4.888
5.045
702,940
-0.13(-2.48%)
Apr 09, 2024
5.193
5.262
5.154
5.173
392,950
-0.01(-0.19%)
Apr 08, 2024
5.183
5.223
5.144
5.183
337,595
+0.03(+0.57%)
Apr 05, 2024
5.144
5.218
5.139
5.154
403,719
-0.02(-0.38%)
Apr 04, 2024
5.361
5.459
5.134
5.173
513,905
-0.11(-2.05%)
Apr 03, 2024
5.183
5.311
5.095
5.282
521,106
+0.08(+1.52%)
Apr 02, 2024
5.292
5.311
5.104
5.203
762,494
-0.15(-2.76%)
Apr 01, 2024
5.518
5.518
5.341
5.351
384,695
-0.18(-3.21%)
Mar 28, 2024
5.528
5.592
5.499
5.528
805,550
-0.01(-0.18%)
Mar 27, 2024
5.508
5.568
5.469
5.538
551,614
+0.08(+1.44%)
Mar 26, 2024
5.479
5.568
5.459
5.459
495,359
+0.01(+0.18%)
Mar 25, 2024
5.518
5.568
5.449
5.449
368,695
-0.06(-1.07%)
Mar 22, 2024
5.637
5.666
5.499
5.508
471,609
-0.11(-1.93%)
Mar 21, 2024
5.577
5.637
5.533
5.617
1,003,437
+0.03(+0.53%)
Mar 20, 2024
5.262
5.597
5.228
5.587
1,067,641
+0.34(+6.38%)
Mar 19, 2024
5.183
5.356
5.159
5.252
1,886,327
+0.08(+1.52%)
Mar 18, 2024
5.173
5.252
5.114
5.173
1,641,694
+0.00(+0.00%)
Mar 15, 2024
5.164
5.282
5.164
5.173
1,648,254
+0.00(+0.00%)
Mar 14, 2024
5.262
5.262
5.154
5.173
1,068,193
-0.08(-1.59%)
Mar 13, 2024
5.238
5.345
5.209
5.257
1,663,853
+0.02(+0.37%)
Mar 12, 2024
5.218
5.257
5.155
5.238
1,193,580
+0.00(+0.00%)
Mar 11, 2024
5.296
5.325
5.209
5.238
545,079
-0.07(-1.28%)
Mar 08, 2024
5.335
5.349
5.238
5.306
906,354
+0.04(+0.74%)
Mar 07, 2024
5.277
5.306
5.209
5.267
621,621
+0.05(+0.93%)
Mar 06, 2024
5.277
5.286
5.179
5.218
1,254,274
+0.00(+0.00%)
Mar 05, 2024
5.267
5.340
5.209
5.218
1,101,895
-0.09(-1.65%)
Mar 04, 2024
5.442
5.510
5.262
5.306
714,518
-0.14(-2.50%)
Mar 01, 2024
5.432
5.461
5.325
5.442
623,872
+0.02(+0.36%)
Feb 29, 2024
5.471
5.490
5.345
5.422
869,503
+0.04(+0.72%)
Feb 28, 2024
5.529
5.529
5.374
5.383
739,421
-0.22(-3.99%)
Feb 27, 2024
5.656
5.709
5.539
5.607
689,475
-0.05(-0.86%)
Feb 26, 2024
5.383
5.665
5.315
5.656
1,128,470
+0.23(+4.30%)
Feb 23, 2024
5.830
5.889
5.005
5.422
1,562,980
-0.82(-13.08%)
Feb 22, 2024
6.209
6.307
6.209
6.239
425,187
-0.02(-0.31%)
Feb 21, 2024
6.239
6.285
6.200
6.258
568,116
+0.04(+0.63%)
Feb 20, 2024
6.258
6.360
6.200
6.219
438,654
-0.10(-1.54%)
Feb 16, 2024
6.355
6.433
6.258
6.316
439,053
-0.09(-1.37%)
Feb 15, 2024
6.268
6.414
6.268
6.404
506,217
+0.14(+2.17%)
Feb 14, 2024
6.200
6.311
6.161
6.268
318,083
+0.15(+2.38%)
Feb 13, 2024
6.200
6.229
6.054
6.122
656,229
-0.23(-3.67%)
Feb 12, 2024
6.209
6.404
6.205
6.355
642,859
+0.17(+2.83%)
Feb 09, 2024
6.132
6.224
6.073
6.180
470,596
+0.04(+0.63%)
Feb 08, 2024
6.112
6.171
6.083
6.141
322,186
+0.06(+0.96%)
Feb 07, 2024
6.122
6.122
6.039
6.083
436,767
-0.04(-0.63%)
Feb 06, 2024
6.103
6.190
6.087
6.122
527,462
+0.03(+0.48%)
Feb 05, 2024
6.073
6.190
5.967
6.093
592,015
-0.03(-0.48%)
Feb 02, 2024
6.044
6.171
6.035
6.122
652,583
-0.04(-0.63%)
Feb 01, 2024
5.976
6.171
5.947
6.161
497,776
+0.25(+4.28%)
Jan 31, 2024
6.083
6.132
5.908
5.908
673,713
-0.11(-1.78%)
Jan 30, 2024
5.996
6.044
5.937
6.015
1,231,720
+0.00(+0.00%)
Jan 29, 2024
5.996
6.015
5.913
6.015
428,399
+0.04(+0.65%)
Jan 26, 2024
6.054
6.132
5.971
5.976
272,883
-0.04(-0.65%)
Jan 25, 2024
5.899
6.015
5.899
6.015
566,901
+0.15(+2.48%)
Jan 24, 2024
6.035
6.035
5.845
5.869
449,806
-0.09(-1.47%)
Jan 23, 2024
6.064
6.098
5.937
5.957
428,059
-0.01(-0.16%)
Jan 22, 2024
5.762
5.986
5.738
5.967
417,994
+0.18(+3.19%)
Jan 19, 2024
5.762
5.787
5.699
5.782
336,445
+0.05(+0.85%)
Jan 18, 2024
5.714
5.743
5.636
5.733
416,306
+0.02(+0.34%)
Jan 17, 2024
5.733
5.753
5.675
5.714
325,249
-0.10(-1.67%)
Jan 16, 2024
5.967
5.967
5.762
5.811
462,018
-0.21(-3.55%)
Jan 12, 2024
6.200
6.230
6.008
6.025
368,477
-0.11(-1.74%)
Jan 11, 2024
6.083
6.141
6.039
6.132
411,307
+0.01(+0.16%)
Jan 10, 2024
6.103
6.190
6.093
6.122
414,839
+0.02(+0.32%)
Jan 09, 2024
6.161
6.161
6.064
6.103
716,871
-0.13(-2.03%)
Jan 08, 2024
6.229
6.346
6.219
6.229
673,808
+0.01(+0.16%)
Jan 05, 2024
6.015
6.297
5.937
6.219
987,709
+0.17(+2.89%)
Jan 04, 2024
6.132
6.239
6.025
6.044
1,144,464
-0.04(-0.64%)
Jan 03, 2024
6.035
6.239
5.937
6.083
1,172,881
-0.01(-0.16%)
Jan 02, 2024
5.908
6.277
5.850
6.093
1,238,919
+0.18(+3.12%)
Dec 29, 2023
5.743
6.073
5.685
5.908
1,797,238
+0.15(+2.53%)
Dec 28, 2023
5.685
5.792
5.646
5.762
596,023
+0.05(+0.85%)
Dec 27, 2023
5.675
5.801
5.670
5.714
328,803
+0.05(+0.86%)
Dec 26, 2023
5.617
5.685
5.578
5.665
290,524
+0.04(+0.69%)
Dec 22, 2023
5.675
5.724
5.588
5.626
447,723
-0.02(-0.34%)
Dec 21, 2023
5.539
5.656
5.533
5.646
360,077
+0.16(+2.83%)
Dec 20, 2023
5.500
5.656
5.452
5.490
520,859
-0.04(-0.70%)
Dec 19, 2023
5.432
5.539
5.432
5.529
490,171
+0.17(+3.27%)
Dec 18, 2023
5.529
5.529
5.325
5.354
548,002
-0.14(-2.48%)
Dec 15, 2023
5.617
5.617
5.452
5.490
1,143,939
-0.14(-2.42%)
Dec 14, 2023
5.568
5.704
5.565
5.626
526,850
+0.17(+3.21%)
Dec 13, 2023
5.228
5.490
5.170
5.452
804,578
+0.22(+4.28%)
Dec 12, 2023
5.325
5.325
5.223
5.228
436,502
-0.13(-2.36%)
Dec 11, 2023
5.296
5.383
5.257
5.354
363,337
+0.06(+1.10%)
Dec 08, 2023
5.277
5.345
5.252
5.296
282,003
-0.01(-0.18%)
Dec 07, 2023
5.189
5.306
5.141
5.306
472,970
+0.12(+2.25%)
Dec 06, 2023
5.189
5.315
5.179
5.189
414,354
+0.06(+1.14%)
Dec 05, 2023
5.228
5.228
5.111
5.131
507,925
-0.13(-2.40%)
Dec 04, 2023
5.315
5.335
5.247
5.257
544,823
-0.06(-1.10%)
Dec 01, 2023
5.199
5.335
5.131
5.315
560,935
+0.09(+1.67%)
Nov 30, 2023
5.199
5.257
5.116
5.228
796,651
+0.05(+0.94%)
Nov 29, 2023
5.014
5.199
5.009
5.179
745,053
+0.18(+3.70%)
Nov 28, 2023
5.121
5.121
4.995
4.995
587,475
-0.14(-2.65%)
Nov 27, 2023
5.063
5.160
5.024
5.131
542,536
+0.08(+1.54%)
Nov 24, 2023
5.141
5.160
5.043
5.053
215,871
-0.07(-1.33%)
Nov 22, 2023
5.189
5.218
5.092
5.121
246,382
-0.06(-1.13%)
Nov 21, 2023
5.179
5.204
5.111
5.179
427,806
-0.03(-0.56%)
Nov 20, 2023
5.179
5.247
5.097
5.209
644,482
+0.03(+0.56%)
Nov 17, 2023
5.111
5.216
5.053
5.179
605,027
+0.16(+3.09%)
Nov 16, 2023
4.995
5.058
4.888
5.024
477,519
-0.02(-0.39%)
Nov 15, 2023
4.868
5.073
4.868
5.043
613,789
+0.18(+3.80%)
Nov 14, 2023
4.664
4.868
4.645
4.859
791,397
+0.34(+7.41%)
Nov 13, 2023
4.543
4.552
4.437
4.523
642,520
-0.06(-1.25%)
Nov 10, 2023
4.552
4.643
4.437
4.581
867,671
+0.07(+1.48%)
Nov 09, 2023
4.696
4.753
4.509
4.514
739,650
-0.15(-3.28%)
Nov 08, 2023
4.590
4.715
4.590
4.667
854,187
+0.08(+1.67%)
Nov 07, 2023
4.734
4.734
4.556
4.590
1,620,983
-0.14(-3.03%)
Nov 06, 2023
4.839
4.992
4.715
4.734
752,902
-0.10(-1.98%)
Nov 03, 2023
4.887
5.174
4.815
4.830
1,069,311
-0.12(-2.51%)
Nov 02, 2023
4.906
4.987
4.896
4.954
590,792
+0.10(+1.97%)
Nov 01, 2023
4.820
4.868
4.743
4.858
448,995
+0.02(+0.40%)
Oct 31, 2023
4.849
4.887
4.818
4.839
363,648
+0.00(+0.00%)
Oct 30, 2023
4.743
4.849
4.743
4.839
418,097
+0.16(+3.48%)
Oct 27, 2023
4.830
4.839
4.648
4.676
630,270
-0.16(-3.36%)
Oct 26, 2023
4.763
4.868
4.739
4.839
597,121
+0.11(+2.22%)
Oct 25, 2023
4.724
4.782
4.672
4.734
403,290
-0.03(-0.60%)
Oct 24, 2023
4.782
4.820
4.700
4.763
571,846
+0.02(+0.40%)
Oct 23, 2023
4.791
4.887
4.734
4.743
439,678
-0.08(-1.59%)
Oct 20, 2023
4.810
4.877
4.791
4.820
611,770
+0.02(+0.40%)
Oct 19, 2023
4.916
4.944
4.801
4.801
542,383
-0.14(-2.90%)
Oct 18, 2023
5.107
5.107
4.911
4.944
543,839
-0.21(-4.08%)
Oct 17, 2023
5.059
5.193
5.059
5.155
475,385
+0.08(+1.51%)
Oct 16, 2023
5.069
5.136
5.030
5.078
1,106,921
+0.07(+1.34%)
Oct 13, 2023
5.126
5.126
4.992
5.011
417,299
-0.06(-1.13%)
Oct 12, 2023
5.174
5.174
5.035
5.069
430,607
-0.10(-1.85%)
Oct 11, 2023
5.183
5.260
5.131
5.164
389,296
+0.01(+0.19%)
Oct 10, 2023
5.183
5.287
5.136
5.155
841,789
+0.02(+0.37%)
Oct 09, 2023
5.040
5.191
5.040
5.136
335,246
+0.08(+1.51%)
Oct 06, 2023
5.116
5.136
5.002
5.059
458,562
-0.08(-1.49%)
Oct 05, 2023
5.145
5.222
5.121
5.136
410,225
-0.02(-0.37%)
Oct 04, 2023
5.126
5.193
5.088
5.155
488,583
+0.01(+0.19%)
Oct 03, 2023
5.126
5.202
5.078
5.145
552,427
+0.00(+0.00%)
Oct 02, 2023
5.451
5.547
5.126
5.145
754,753
-0.34(-6.27%)
Sep 29, 2023
5.499
5.552
5.446
5.489
677,007
+0.03(+0.53%)
Sep 28, 2023
5.528
5.623
5.418
5.461
761,034
-0.06(-1.04%)
Sep 27, 2023
5.528
5.622
5.422
5.518
535,051
+0.02(+0.35%)
Sep 26, 2023
5.547
5.590
5.499
5.499
517,785
-0.10(-1.71%)
Sep 25, 2023
5.518
5.614
5.480
5.595
502,070
+0.03(+0.52%)
Sep 22, 2023
5.662
5.666
5.480
5.566
1,546,256
-0.09(-1.52%)
Sep 21, 2023
5.585
5.652
5.556
5.652
647,305
+0.02(+0.34%)
Sep 20, 2023
5.518
5.815
5.518
5.633
904,302
+0.14(+2.61%)
Sep 19, 2023
5.394
5.509
5.327
5.489
576,652
+0.10(+1.77%)
Sep 18, 2023
5.394
5.422
5.336
5.394
432,155
-0.01(-0.18%)
Sep 15, 2023
5.470
5.537
5.384
5.403
1,567,060
-0.09(-1.57%)
Sep 14, 2023
5.164
5.523
5.164
5.489
618,774
+0.37(+7.29%)
Sep 13, 2023
5.126
5.174
5.030
5.116
698,807
-0.02(-0.37%)
Sep 12, 2023
5.030
5.193
5.026
5.136
467,081
+0.13(+2.68%)
Sep 11, 2023
5.126
5.145
4.987
5.002
730,376
-0.08(-1.51%)
Sep 08, 2023
5.040
5.126
4.992
5.078
511,038
+0.06(+1.14%)
Sep 07, 2023
5.021
5.093
4.983
5.021
1,154,780
-0.01(-0.19%)
Sep 06, 2023
5.049
5.083
4.954
5.030
942,057
-0.02(-0.38%)
Sep 05, 2023
5.155
5.183
5.030
5.049
844,959
-0.14(-2.76%)
Sep 01, 2023
5.145
5.212
5.107
5.193
804,294
+0.10(+1.88%)
Aug 31, 2023
5.021
5.126
4.954
5.097
1,400,328
+0.08(+1.52%)
Aug 30, 2023
4.839
5.040
4.839
5.021
627,915
+0.15(+3.14%)
Aug 29, 2023
4.696
4.868
4.667
4.868
475,364
+0.20(+4.30%)
Aug 28, 2023
4.676
4.791
4.662
4.667
1,120,469
+0.03(+0.62%)
Aug 25, 2023
4.676
4.734
4.605
4.638
625,287
-0.02(-0.41%)
Aug 24, 2023
4.619
4.657
4.523
4.657
1,067,057
+0.01(+0.21%)
Aug 23, 2023
4.696
4.705
4.571
4.648
741,649
-0.06(-1.22%)
Aug 22, 2023
4.944
4.973
4.676
4.705
614,997
-0.23(-4.65%)
Aug 21, 2023
5.030
5.054
4.916
4.935
508,936
-0.08(-1.62%)
Aug 18, 2023
5.035
5.120
4.978
5.016
653,454
-0.05(-0.93%)
Aug 17, 2023
5.120
5.168
5.054
5.063
354,190
-0.05(-0.92%)
Aug 16, 2023
5.167
5.261
5.110
5.110
514,250
-0.04(-0.73%)
Aug 15, 2023
5.148
5.167
5.120
5.148
1,062,185
-0.05(-0.91%)
Aug 14, 2023
5.280
5.280
5.128
5.195
435,678
-0.09(-1.78%)
Aug 11, 2023
5.327
5.374
5.280
5.289
480,245
-0.05(-0.88%)
Aug 10, 2023
5.440
5.544
5.327
5.337
402,297
-0.11(-2.08%)
Aug 09, 2023
5.723
5.723
5.129
5.450
818,274
-0.25(-4.46%)
Aug 08, 2023
5.610
5.874
5.563
5.704
338,962
+0.00(+0.00%)
Aug 07, 2023
5.770
5.789
5.667
5.704
304,154
-0.04(-0.66%)
Aug 04, 2023
5.780
5.855
5.733
5.742
461,238
-0.01(-0.16%)
Aug 03, 2023
5.751
5.827
5.704
5.751
342,977
-0.05(-0.81%)
Aug 02, 2023
5.704
5.827
5.685
5.799
329,162
+0.03(+0.49%)
Aug 01, 2023
5.714
5.827
5.662
5.770
535,825
+0.03(+0.49%)
Jul 31, 2023
5.667
5.747
5.662
5.742
458,890
+0.07(+1.16%)
Jul 28, 2023
5.629
5.695
5.577
5.676
611,905
+0.11(+2.03%)
Jul 27, 2023
5.591
5.624
5.535
5.563
1,072,142
+0.02(+0.34%)
Jul 26, 2023
5.384
5.563
5.384
5.544
957,768
+0.12(+2.26%)
Jul 25, 2023
5.355
5.469
5.346
5.421
404,009
+0.05(+0.88%)
Jul 24, 2023
5.337
5.459
5.337
5.374
791,430
+0.01(+0.18%)
Jul 21, 2023
5.365
5.365
5.304
5.365
360,267
+0.04(+0.71%)
Jul 20, 2023
5.384
5.421
5.299
5.327
320,014
-0.06(-1.05%)
Jul 19, 2023
5.365
5.403
5.322
5.384
372,229
+0.04(+0.71%)
Jul 18, 2023
5.318
5.412
5.294
5.346
273,105
+0.03(+0.53%)
Jul 17, 2023
5.299
5.355
5.239
5.318
457,961
+0.04(+0.71%)
Jul 14, 2023
5.355
5.365
5.176
5.280
480,554
-0.09(-1.75%)
Jul 13, 2023
5.374
5.384
5.308
5.374
487,951
+0.01(+0.18%)
Jul 12, 2023
5.384
5.459
5.355
5.365
532,637
+0.02(+0.35%)
Jul 11, 2023
5.346
5.440
5.289
5.346
737,635
+0.02(+0.35%)
Jul 10, 2023
5.167
5.374
5.139
5.327
914,716
+0.14(+2.73%)
Jul 07, 2023
5.035
5.223
5.035
5.186
1,131,062
+0.15(+3.00%)
Jul 06, 2023
5.073
5.110
4.950
5.035
1,066,740
-0.09(-1.84%)
Jul 05, 2023
5.082
5.214
4.950
5.129
1,314,723
+0.04(+0.74%)
Jul 03, 2023
4.912
5.101
4.912
5.091
339,145
+0.18(+3.65%)
Jun 30, 2023
4.893
4.941
4.851
4.912
674,849
+0.04(+0.77%)
Jun 29, 2023
4.884
4.959
4.865
4.875
497,138
+0.00(+0.00%)
Jun 28, 2023
4.893
4.893
4.790
4.875
307,158
-0.01(-0.19%)
Jun 27, 2023
4.827
4.893
4.733
4.884
351,167
+0.08(+1.77%)
Jun 26, 2023
4.705
4.837
4.705
4.799
407,874
+0.10(+2.21%)
Jun 23, 2023
4.761
4.846
4.596
4.695
1,282,925
-0.15(-3.11%)
Jun 22, 2023
4.827
4.865
4.761
4.846
594,144
+0.01(+0.19%)
Jun 21, 2023
4.846
4.912
4.827
4.837
410,678
-0.02(-0.39%)
Jun 20, 2023
4.969
4.988
4.846
4.856
525,711
-0.09(-1.90%)
Jun 16, 2023
4.988
5.030
4.884
4.950
1,498,119
+0.14(+2.94%)
Jun 15, 2023
4.695
4.818
4.667
4.809
767,143
+0.09(+2.00%)
Jun 14, 2023
4.827
4.884
4.700
4.714
506,468
-0.08(-1.57%)
Jun 13, 2023
4.771
4.903
4.771
4.790
337,416
+0.03(+0.59%)
Jun 12, 2023
4.771
4.856
4.724
4.761
535,750
-0.01(-0.20%)
Jun 09, 2023
4.922
4.931
4.771
4.771
295,791
-0.17(-3.44%)
Jun 08, 2023
5.091
5.101
4.912
4.941
768,654
-0.15(-2.96%)
Jun 07, 2023
4.959
5.101
4.959
5.091
421,521
+0.16(+3.25%)
Jun 06, 2023
4.780
4.950
4.771
4.931
392,327
+0.16(+3.36%)
Jun 05, 2023
4.837
4.908
4.761
4.771
448,285
-0.08(-1.56%)
Jun 02, 2023
4.658
4.846
4.658
4.846
691,906
+0.26(+5.76%)
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.