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
Controladora Vuela Compaia DE ADR
(NY:
VLRS
)
7.970
-0.020 (-0.25%)
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 08, 2023
11.84
12.14
11.77
11.97
197,438
+0.20(+1.70%)
May 05, 2023
11.32
11.79
11.32
11.77
427,309
+0.43(+3.79%)
May 04, 2023
12.11
12.11
11.22
11.34
614,460
-0.67(-5.58%)
May 03, 2023
11.96
12.07
11.85
12.01
406,130
-0.02(-0.17%)
May 02, 2023
11.88
12.07
11.57
12.03
333,797
+0.12(+1.01%)
May 01, 2023
11.67
11.96
11.67
11.91
175,231
+0.15(+1.28%)
Apr 28, 2023
11.32
11.83
11.32
11.76
508,240
+0.42(+3.70%)
Apr 27, 2023
11.01
11.43
10.87
11.34
209,401
+0.50(+4.61%)
Apr 26, 2023
11.25
11.25
10.79
10.84
245,882
+0.04(+0.37%)
Apr 25, 2023
11.59
11.60
10.45
10.80
735,648
-0.95(-8.09%)
Apr 24, 2023
11.81
12.03
11.62
11.75
277,002
+0.03(+0.26%)
Apr 21, 2023
11.92
11.92
11.53
11.72
204,561
-0.05(-0.42%)
Apr 20, 2023
11.71
11.87
11.58
11.77
241,986
-0.03(-0.25%)
Apr 19, 2023
11.66
11.87
11.60
11.80
150,454
-0.04(-0.34%)
Apr 18, 2023
12.02
12.18
11.73
11.84
172,027
-0.21(-1.74%)
Apr 17, 2023
12.02
12.19
11.79
12.05
176,749
+0.06(+0.50%)
Apr 14, 2023
12.60
12.65
11.95
11.99
262,345
-0.61(-4.84%)
Apr 13, 2023
11.60
12.64
11.50
12.60
705,284
+1.34(+11.90%)
Apr 12, 2023
11.51
11.51
11.07
11.26
302,239
-0.02(-0.18%)
Apr 11, 2023
11.24
11.39
11.20
11.28
169,978
+0.17(+1.53%)
Apr 10, 2023
10.79
11.16
10.79
11.11
396,792
+0.30(+2.78%)
Apr 06, 2023
11.13
11.15
10.81
10.81
146,192
-0.27(-2.44%)
Apr 05, 2023
11.53
11.53
10.93
11.08
205,291
-0.49(-4.24%)
Apr 04, 2023
11.65
11.67
11.41
11.57
260,751
-0.03(-0.26%)
Apr 03, 2023
12.18
12.41
11.39
11.60
459,216
-0.84(-6.75%)
Mar 31, 2023
12.30
12.58
12.14
12.44
690,748
+0.29(+2.39%)
Mar 30, 2023
12.00
12.19
11.91
12.15
451,911
+0.25(+2.10%)
Mar 29, 2023
11.56
11.99
11.55
11.90
338,511
+0.38(+3.30%)
Mar 28, 2023
11.21
11.69
11.21
11.52
170,651
+0.27(+2.40%)
Mar 27, 2023
11.16
11.39
11.07
11.25
288,726
+0.12(+1.08%)
Mar 24, 2023
11.09
11.26
10.75
11.13
290,321
-0.04(-0.36%)
Mar 23, 2023
11.28
11.46
11.02
11.17
452,059
+0.04(+0.36%)
Mar 22, 2023
10.98
11.43
10.87
11.13
748,564
+0.26(+2.39%)
Mar 21, 2023
10.56
10.96
10.52
10.87
296,071
+0.50(+4.82%)
Mar 20, 2023
10.40
10.53
10.26
10.37
172,474
+0.02(+0.19%)
Mar 17, 2023
10.66
10.70
10.18
10.35
513,227
-0.39(-3.63%)
Mar 16, 2023
10.29
10.84
10.10
10.74
247,997
+0.37(+3.57%)
Mar 15, 2023
10.48
10.52
9.980
10.37
418,965
-0.38(-3.53%)
Mar 14, 2023
10.73
11.00
10.60
10.75
472,374
+0.21(+1.99%)
Mar 13, 2023
10.72
10.99
10.48
10.54
669,818
-0.71(-6.31%)
Mar 10, 2023
12.36
12.36
11.13
11.25
737,900
-1.19(-9.57%)
Mar 09, 2023
12.02
12.57
11.99
12.44
413,281
+0.43(+3.58%)
Mar 08, 2023
12.03
12.14
11.92
12.01
215,665
-0.02(-0.17%)
Mar 07, 2023
12.00
12.10
11.91
12.03
326,474
+0.05(+0.42%)
Mar 06, 2023
12.06
12.25
11.96
11.98
216,842
+0.03(+0.25%)
Mar 03, 2023
11.65
11.97
11.62
11.95
194,972
+0.33(+2.84%)
Mar 02, 2023
11.84
11.84
11.54
11.62
205,829
-0.30(-2.52%)
Mar 01, 2023
11.70
12.02
11.70
11.92
205,927
+0.20(+1.71%)
Feb 28, 2023
11.71
11.95
11.70
11.72
231,901
-0.06(-0.51%)
Feb 27, 2023
11.78
11.97
11.54
11.78
268,846
+0.27(+2.35%)
Feb 24, 2023
11.30
11.64
11.16
11.51
364,459
-0.01(-0.09%)
Feb 23, 2023
11.52
11.85
11.26
11.52
521,768
+0.23(+2.04%)
Feb 22, 2023
11.13
11.89
11.05
11.29
828,854
+0.39(+3.58%)
Feb 21, 2023
11.23
11.27
10.84
10.90
407,552
-0.35(-3.11%)
Feb 17, 2023
11.20
11.36
11.17
11.25
136,292
-0.08(-0.71%)
Feb 16, 2023
11.31
11.67
11.08
11.33
275,435
-0.05(-0.44%)
Feb 15, 2023
11.14
11.43
11.05
11.38
221,863
+0.06(+0.53%)
Feb 14, 2023
11.29
11.38
11.06
11.32
313,151
-0.02(-0.18%)
Feb 13, 2023
11.14
11.57
11.11
11.34
210,218
+0.24(+2.16%)
Feb 10, 2023
11.31
11.37
10.87
11.10
307,505
-0.25(-2.20%)
Feb 09, 2023
11.80
11.87
11.32
11.35
348,955
-0.36(-3.07%)
Feb 08, 2023
11.30
11.72
11.21
11.71
581,232
+0.29(+2.54%)
Feb 07, 2023
10.95
11.46
10.95
11.42
343,771
+0.42(+3.82%)
Feb 06, 2023
11.12
11.22
10.96
11.00
172,196
-0.26(-2.31%)
Feb 03, 2023
11.44
11.54
11.20
11.26
308,223
-0.34(-2.93%)
Feb 02, 2023
11.36
11.88
11.34
11.60
551,911
+0.36(+3.20%)
Feb 01, 2023
11.20
11.31
10.90
11.24
1,082,171
+0.16(+1.44%)
Jan 31, 2023
10.89
11.15
10.74
11.08
470,634
+0.21(+1.93%)
Jan 30, 2023
11.00
11.18
10.85
10.87
325,821
-0.10(-0.91%)
Jan 27, 2023
11.11
11.27
10.93
10.97
378,318
-0.31(-2.75%)
Jan 26, 2023
11.50
11.50
11.21
11.28
253,630
-0.09(-0.79%)
Jan 25, 2023
11.01
11.38
11.01
11.37
536,779
+0.21(+1.88%)
Jan 24, 2023
10.88
11.34
10.77
11.16
337,568
+0.11(+1.00%)
Jan 23, 2023
11.15
11.39
11.00
11.05
482,188
+0.04(+0.36%)
Jan 20, 2023
11.24
11.65
10.96
11.01
921,212
-0.05(-0.45%)
Jan 19, 2023
10.75
11.09
10.74
11.06
505,080
+0.28(+2.60%)
Jan 18, 2023
10.50
10.91
10.50
10.78
285,352
+0.17(+1.60%)
Jan 17, 2023
10.53
10.65
10.25
10.61
264,110
+0.01(+0.09%)
Jan 13, 2023
10.67
10.92
10.50
10.60
285,174
-0.11(-1.03%)
Jan 12, 2023
10.56
10.83
10.44
10.71
348,213
+0.20(+1.90%)
Jan 11, 2023
10.19
10.51
10.05
10.51
390,997
+0.37(+3.65%)
Jan 10, 2023
9.950
10.14
9.780
10.14
258,355
+0.21(+2.11%)
Jan 09, 2023
9.520
9.995
9.480
9.930
323,628
+0.56(+5.98%)
Jan 06, 2023
9.030
9.460
8.880
9.370
234,471
+0.48(+5.40%)
Jan 05, 2023
8.660
9.040
8.660
8.890
532,832
+0.12(+1.37%)
Jan 04, 2023
7.850
8.770
7.800
8.770
545,514
+0.99(+12.72%)
Jan 03, 2023
8.360
8.510
7.780
7.780
488,473
-0.58(-6.94%)
Dec 30, 2022
8.310
8.420
8.170
8.360
668,654
-0.02(-0.24%)
Dec 29, 2022
7.950
8.425
7.950
8.380
545,971
+0.42(+5.28%)
Dec 28, 2022
8.410
8.460
7.940
7.960
425,281
-0.44(-5.24%)
Dec 27, 2022
8.500
8.550
8.360
8.400
569,504
-0.13(-1.52%)
Dec 23, 2022
8.340
8.560
8.250
8.530
479,520
+0.16(+1.91%)
Dec 22, 2022
8.590
8.600
8.060
8.370
645,396
-0.20(-2.33%)
Dec 21, 2022
8.650
8.830
8.530
8.570
561,072
+0.03(+0.35%)
Dec 20, 2022
8.500
8.660
8.445
8.540
514,532
-0.02(-0.23%)
Dec 19, 2022
8.950
8.980
8.540
8.560
494,372
-0.33(-3.71%)
Dec 16, 2022
9.380
9.380
8.880
8.890
589,245
-0.53(-5.63%)
Dec 15, 2022
9.610
9.635
9.390
9.420
192,335
-0.32(-3.29%)
Dec 14, 2022
9.820
9.889
9.480
9.740
446,781
-0.10(-1.02%)
Dec 13, 2022
10.04
10.33
9.770
9.840
586,149
-0.18(-1.80%)
Dec 12, 2022
9.790
10.06
9.620
10.02
144,955
+0.24(+2.45%)
Dec 09, 2022
9.560
9.810
9.550
9.780
260,372
+0.17(+1.77%)
Dec 08, 2022
9.490
9.780
9.330
9.610
384,833
+0.23(+2.45%)
Dec 07, 2022
9.610
9.630
9.080
9.380
2,456,607
-0.21(-2.19%)
Dec 06, 2022
9.830
9.830
9.410
9.590
773,398
-0.04(-0.42%)
Dec 05, 2022
9.740
9.770
9.450
9.630
316,685
-0.24(-2.43%)
Dec 02, 2022
9.980
10.14
9.750
9.870
565,388
-0.35(-3.42%)
Dec 01, 2022
10.05
10.31
9.960
10.22
229,622
+0.24(+2.40%)
Nov 30, 2022
9.880
9.980
9.430
9.980
483,189
+0.10(+1.01%)
Nov 29, 2022
9.970
10.20
9.795
9.880
283,865
-0.10(-1.00%)
Nov 28, 2022
10.07
10.17
9.870
9.980
912,709
-0.25(-2.44%)
Nov 25, 2022
10.23
10.27
10.16
10.23
70,420
+0.02(+0.20%)
Nov 23, 2022
10.11
10.32
10.07
10.21
436,025
+0.05(+0.49%)
Nov 22, 2022
10.30
10.30
10.01
10.16
150,850
-0.07(-0.68%)
Nov 21, 2022
9.880
10.26
9.880
10.23
284,590
+0.25(+2.51%)
Nov 18, 2022
10.34
10.40
9.830
9.980
277,985
-0.14(-1.38%)
Nov 17, 2022
10.35
10.59
10.04
10.12
486,968
-0.47(-4.44%)
Nov 16, 2022
10.49
10.85
10.47
10.59
811,063
+0.04(+0.38%)
Nov 15, 2022
10.53
10.81
10.38
10.55
375,022
+0.26(+2.53%)
Nov 14, 2022
9.900
10.31
9.725
10.29
725,045
+0.34(+3.42%)
Nov 11, 2022
9.470
10.15
9.460
9.950
321,706
+0.41(+4.30%)
Nov 10, 2022
9.000
9.670
8.890
9.540
548,471
+0.78(+8.90%)
Nov 09, 2022
8.610
8.810
8.535
8.760
326,908
+0.06(+0.69%)
Nov 08, 2022
8.860
8.861
8.630
8.700
494,765
-0.14(-1.58%)
Nov 07, 2022
8.600
9.105
8.550
8.840
490,240
+0.31(+3.63%)
Nov 04, 2022
8.360
8.605
8.260
8.530
568,412
+0.38(+4.66%)
Nov 03, 2022
7.990
8.260
7.841
8.150
675,907
+0.15(+1.88%)
Nov 02, 2022
8.500
8.690
7.990
8.000
311,865
-0.50(-5.88%)
Nov 01, 2022
8.520
8.600
8.290
8.500
526,045
+0.12(+1.43%)
Oct 31, 2022
8.180
8.500
8.171
8.380
725,626
+0.18(+2.20%)
Oct 28, 2022
8.180
8.330
8.030
8.200
320,543
+0.09(+1.11%)
Oct 27, 2022
8.330
8.470
8.090
8.110
453,373
-0.06(-0.73%)
Oct 26, 2022
8.260
8.480
8.135
8.170
453,012
-0.12(-1.45%)
Oct 25, 2022
8.580
8.680
8.210
8.290
1,293,458
-0.37(-4.27%)
Oct 24, 2022
8.370
8.760
8.220
8.660
418,262
+0.29(+3.46%)
Oct 21, 2022
7.890
8.385
7.840
8.370
661,510
+0.48(+6.08%)
Oct 20, 2022
7.900
8.130
7.800
7.890
354,537
+0.03(+0.38%)
Oct 19, 2022
7.820
7.965
7.700
7.860
313,911
-0.05(-0.63%)
Oct 18, 2022
7.850
8.050
7.740
7.910
421,311
+0.33(+4.35%)
Oct 17, 2022
7.330
7.675
7.270
7.580
481,210
+0.42(+5.87%)
Oct 14, 2022
7.510
7.540
7.100
7.160
518,254
-0.26(-3.50%)
Oct 13, 2022
7.200
7.720
7.110
7.420
443,450
+0.02(+0.27%)
Oct 12, 2022
7.440
7.520
7.280
7.400
363,744
-0.08(-1.07%)
Oct 11, 2022
7.860
7.870
7.425
7.480
308,800
-0.30(-3.86%)
Oct 10, 2022
7.810
7.890
7.650
7.780
130,527
-0.02(-0.26%)
Oct 07, 2022
7.970
8.060
7.700
7.800
270,702
-0.31(-3.82%)
Oct 06, 2022
8.050
8.290
7.990
8.110
220,263
-0.01(-0.12%)
Oct 05, 2022
7.920
8.160
7.720
8.120
323,989
-0.01(-0.12%)
Oct 04, 2022
7.670
8.130
7.570
8.130
352,356
+0.75(+10.16%)
Oct 03, 2022
7.140
7.460
6.860
7.380
372,928
+0.39(+5.58%)
Sep 30, 2022
7.300
7.340
6.980
6.990
713,204
-0.34(-4.64%)
Sep 29, 2022
7.470
7.580
7.270
7.330
637,132
-0.30(-3.93%)
Sep 28, 2022
7.190
7.660
7.190
7.630
533,680
+0.48(+6.71%)
Sep 27, 2022
7.140
7.270
7.090
7.150
546,700
+0.13(+1.85%)
Sep 26, 2022
7.670
7.800
7.020
7.020
772,908
-0.76(-9.77%)
Sep 23, 2022
8.080
8.170
7.540
7.780
729,388
-0.49(-5.93%)
Sep 22, 2022
8.640
8.640
8.270
8.270
544,753
-0.34(-3.95%)
Sep 21, 2022
8.830
8.930
8.610
8.610
542,799
-0.16(-1.82%)
Sep 20, 2022
8.810
8.918
8.660
8.770
720,604
-0.15(-1.68%)
Sep 19, 2022
8.590
8.965
8.590
8.920
280,959
+0.24(+2.76%)
Sep 16, 2022
8.750
8.800
8.610
8.680
477,211
-0.31(-3.45%)
Sep 15, 2022
8.940
9.190
8.850
8.990
371,225
-0.02(-0.22%)
Sep 14, 2022
8.910
9.120
8.790
9.010
542,942
+0.02(+0.22%)
Sep 13, 2022
9.380
9.500
8.910
8.990
816,664
-0.78(-7.98%)
Sep 12, 2022
9.400
9.990
9.365
9.770
1,108,778
+0.49(+5.28%)
Sep 09, 2022
9.000
9.345
8.871
9.280
1,647,405
+0.44(+4.98%)
Sep 08, 2022
8.600
8.930
8.480
8.840
586,087
+0.09(+1.03%)
Sep 07, 2022
8.440
8.770
8.360
8.750
925,588
+0.30(+3.55%)
Sep 06, 2022
8.740
8.740
8.240
8.450
602,333
-0.21(-2.42%)
Sep 02, 2022
8.650
8.665
8.160
8.660
642,658
+0.23(+2.73%)
Sep 01, 2022
8.740
8.830
8.085
8.430
1,080,037
-0.45(-5.07%)
Aug 31, 2022
9.310
9.330
8.860
8.880
413,375
-0.37(-4.00%)
Aug 30, 2022
9.420
9.500
8.990
9.250
967,000
-0.05(-0.54%)
Aug 29, 2022
9.370
9.550
9.280
9.300
400,058
-0.21(-2.21%)
Aug 26, 2022
10.16
10.21
9.150
9.510
1,181,175
-0.71(-6.95%)
Aug 25, 2022
10.22
10.43
10.07
10.22
518,287
+0.06(+0.59%)
Aug 24, 2022
10.01
10.54
10.01
10.16
702,770
+0.15(+1.50%)
Aug 23, 2022
9.890
10.29
9.890
10.01
1,052,033
+0.17(+1.73%)
Aug 22, 2022
10.20
10.20
9.780
9.840
786,547
-0.43(-4.19%)
Aug 19, 2022
10.82
10.91
10.26
10.27
606,028
-0.74(-6.72%)
Aug 18, 2022
10.97
11.10
10.82
11.01
608,522
+0.04(+0.36%)
Aug 17, 2022
11.05
11.13
10.79
10.97
567,908
-0.30(-2.66%)
Aug 16, 2022
11.40
11.49
11.12
11.27
618,220
-0.09(-0.79%)
Aug 15, 2022
10.72
11.45
10.70
11.36
646,440
+0.54(+4.99%)
Aug 12, 2022
10.66
10.90
10.49
10.82
750,233
+0.20(+1.88%)
Aug 11, 2022
10.62
10.79
10.36
10.62
569,569
+0.25(+2.41%)
Aug 10, 2022
10.51
10.89
10.29
10.37
552,899
+0.13(+1.27%)
Aug 09, 2022
10.41
10.41
10.00
10.24
620,299
-0.24(-2.29%)
Aug 08, 2022
9.940
10.58
9.880
10.48
416,797
+0.54(+5.43%)
Aug 05, 2022
9.360
10.00
9.305
9.940
380,820
+0.57(+6.08%)
Aug 04, 2022
9.250
9.700
9.220
9.370
426,305
+0.16(+1.74%)
Aug 03, 2022
9.230
9.255
9.020
9.210
647,097
+0.14(+1.54%)
Aug 02, 2022
9.290
9.300
9.015
9.070
302,373
-0.30(-3.20%)
Aug 01, 2022
9.590
9.800
9.340
9.370
396,945
-0.33(-3.40%)
Jul 29, 2022
9.850
9.850
9.580
9.700
737,101
-0.14(-1.42%)
Jul 28, 2022
9.650
9.840
9.410
9.840
536,720
+0.10(+1.03%)
Jul 27, 2022
9.510
9.800
9.385
9.740
232,594
+0.40(+4.28%)
Jul 26, 2022
9.220
9.395
9.175
9.340
238,929
-0.04(-0.43%)
Jul 25, 2022
9.050
9.480
8.780
9.380
451,482
+0.40(+4.45%)
Jul 22, 2022
10.26
10.26
8.960
8.980
710,709
-1.36(-13.15%)
Jul 21, 2022
10.15
10.40
9.920
10.34
634,492
-0.02(-0.19%)
Jul 20, 2022
9.600
10.38
9.565
10.36
969,289
+0.76(+7.92%)
Jul 19, 2022
9.370
9.620
9.250
9.600
300,377
+0.37(+4.01%)
Jul 18, 2022
9.340
9.660
9.190
9.230
354,838
+0.02(+0.22%)
Jul 15, 2022
9.400
9.400
9.110
9.210
160,987
-0.05(-0.54%)
Jul 14, 2022
9.160
9.290
9.040
9.260
475,927
-0.14(-1.49%)
Jul 13, 2022
8.840
9.410
8.770
9.400
561,365
+0.26(+2.84%)
Jul 12, 2022
8.980
9.340
8.670
9.140
807,708
+0.20(+2.24%)
Jul 11, 2022
9.300
9.440
8.940
8.940
504,628
-0.53(-5.60%)
Jul 08, 2022
9.310
9.610
9.285
9.470
642,478
+0.17(+1.83%)
Jul 07, 2022
9.750
9.900
9.295
9.300
868,034
-0.37(-3.83%)
Jul 06, 2022
9.750
9.850
9.245
9.670
2,747,921
-0.17(-1.73%)
Jul 05, 2022
9.800
9.960
9.540
9.840
783,510
-0.28(-2.77%)
Jul 01, 2022
10.14
10.37
9.810
10.12
298,400
-0.15(-1.46%)
Jun 30, 2022
10.55
10.64
10.21
10.27
404,361
-0.51(-4.73%)
Jun 29, 2022
11.08
11.08
10.47
10.78
423,122
-0.26(-2.36%)
Jun 28, 2022
11.48
11.85
11.03
11.04
707,646
-0.42(-3.66%)
Jun 27, 2022
11.51
11.61
11.27
11.46
471,102
-0.01(-0.09%)
Jun 24, 2022
10.95
11.50
10.87
11.47
500,087
+0.55(+5.04%)
Jun 23, 2022
10.98
11.09
10.80
10.92
313,917
-0.06(-0.55%)
Jun 22, 2022
10.53
11.10
10.50
10.98
620,713
+0.22(+2.04%)
Jun 21, 2022
10.83
11.05
10.60
10.76
860,000
+0.24(+2.28%)
Jun 17, 2022
9.250
10.68
9.240
10.52
1,780,863
+1.23(+13.24%)
Jun 16, 2022
10.86
10.93
9.270
9.290
1,483,335
-1.99(-17.64%)
Jun 15, 2022
11.85
11.87
11.09
11.28
866,327
-0.40(-3.42%)
Jun 14, 2022
12.03
12.03
11.54
11.68
343,208
-0.26(-2.18%)
Jun 13, 2022
12.37
12.37
11.41
11.94
786,354
-0.88(-6.86%)
Jun 10, 2022
14.11
14.17
12.78
12.82
1,695,192
-1.45(-10.16%)
Jun 09, 2022
14.78
14.83
14.25
14.27
386,327
-0.54(-3.65%)
Jun 08, 2022
14.57
14.90
14.55
14.81
400,466
+0.04(+0.27%)
Jun 07, 2022
15.09
15.55
14.77
14.77
521,506
-0.58(-3.78%)
Jun 06, 2022
15.59
15.69
15.00
15.35
585,379
+0.45(+3.02%)
Jun 03, 2022
14.55
14.95
14.37
14.90
593,343
+0.17(+1.15%)
Jun 02, 2022
14.41
14.74
14.13
14.73
621,410
+0.31(+2.15%)
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.