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
Battalion Oil Corp
(NY:
BATL
)
5.780
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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
5.820
5.830
5.780
5.780
4,567
-0.05(-0.86%)
May 21, 2024
5.820
5.900
5.820
5.830
12,398
+0.02(+0.34%)
May 20, 2024
5.780
5.870
5.780
5.810
12,415
+0.08(+1.40%)
May 17, 2024
5.740
5.800
5.700
5.730
14,869
+0.03(+0.53%)
May 16, 2024
5.800
5.800
5.670
5.700
11,179
+0.04(+0.71%)
May 15, 2024
5.640
5.740
5.640
5.660
27,072
+0.05(+0.89%)
May 14, 2024
5.590
5.655
5.590
5.610
1,833
+0.00(+0.00%)
May 13, 2024
5.756
5.756
5.610
5.610
1,590
+0.01(+0.18%)
May 10, 2024
5.850
5.850
5.600
5.600
10,515
-0.25(-4.27%)
May 09, 2024
5.790
5.950
5.680
5.850
20,199
+0.19(+3.36%)
May 08, 2024
5.690
5.840
5.547
5.660
11,124
+0.03(+0.53%)
May 07, 2024
5.650
5.830
5.630
5.630
20,952
+0.09(+1.62%)
May 06, 2024
5.570
5.700
5.450
5.540
16,362
+0.05(+0.91%)
May 03, 2024
5.140
5.690
5.140
5.490
57,700
+0.44(+8.71%)
May 02, 2024
5.040
5.100
5.000
5.050
6,800
+0.05(+1.00%)
May 01, 2024
5.080
5.130
5.000
5.000
2,599
-0.13(-2.53%)
Apr 30, 2024
5.123
5.350
5.123
5.130
2,562
-0.12(-2.29%)
Apr 29, 2024
5.200
5.270
5.139
5.250
11,747
-0.05(-0.94%)
Apr 26, 2024
5.410
5.410
5.200
5.300
26,945
-0.08(-1.49%)
Apr 25, 2024
5.110
5.380
5.110
5.380
2,127
+0.27(+5.28%)
Apr 24, 2024
5.250
5.330
5.110
5.110
5,636
-0.13(-2.48%)
Apr 23, 2024
5.310
5.440
5.171
5.240
6,268
-0.06(-1.13%)
Apr 22, 2024
5.390
5.430
5.280
5.300
5,990
-0.14(-2.57%)
Apr 19, 2024
5.320
5.490
5.280
5.440
12,554
+0.07(+1.30%)
Apr 18, 2024
5.380
5.420
5.310
5.370
14,093
-0.05(-0.92%)
Apr 17, 2024
5.270
5.500
5.270
5.420
24,355
+0.12(+2.26%)
Apr 16, 2024
5.260
5.300
5.030
5.300
12,950
+0.00(+0.00%)
Apr 15, 2024
5.430
5.510
5.220
5.300
19,700
-0.11(-2.03%)
Apr 12, 2024
5.660
5.700
5.290
5.410
129,070
-0.12(-2.17%)
Apr 11, 2024
6.000
6.020
5.260
5.530
198,742
-1.55(-21.89%)
Apr 10, 2024
7.000
7.080
6.930
7.080
48,290
+0.10(+1.43%)
Apr 09, 2024
6.670
7.000
6.665
6.980
74,970
+0.35(+5.28%)
Apr 08, 2024
6.360
6.700
6.360
6.630
24,976
+0.13(+2.00%)
Apr 05, 2024
6.350
6.850
6.350
6.500
37,862
+0.18(+2.85%)
Apr 04, 2024
6.090
6.330
6.050
6.320
30,306
+0.25(+4.12%)
Apr 03, 2024
6.110
6.330
5.940
6.070
146,766
-0.02(-0.33%)
Apr 02, 2024
5.910
6.150
5.880
6.090
103,471
+0.10(+1.67%)
Apr 01, 2024
5.860
6.125
5.860
5.990
25,674
+0.33(+5.83%)
Mar 28, 2024
5.790
5.790
5.540
5.660
14,870
-0.05(-0.88%)
Mar 27, 2024
5.630
5.900
5.500
5.710
59,077
+0.03(+0.53%)
Mar 26, 2024
5.925
5.925
5.590
5.680
8,918
+0.07(+1.25%)
Mar 25, 2024
5.660
5.810
5.610
5.610
39,736
-0.09(-1.58%)
Mar 22, 2024
5.530
5.720
5.530
5.700
18,639
+0.20(+3.64%)
Mar 21, 2024
5.680
5.770
5.490
5.500
16,880
-0.11(-1.96%)
Mar 20, 2024
5.670
5.750
5.600
5.610
9,841
-0.05(-0.88%)
Mar 19, 2024
5.710
5.790
5.610
5.660
16,608
-0.04(-0.70%)
Mar 18, 2024
5.900
5.900
5.610
5.700
33,952
-0.22(-3.72%)
Mar 15, 2024
5.900
6.010
5.780
5.920
34,359
+0.03(+0.51%)
Mar 14, 2024
5.890
5.920
5.760
5.890
11,855
+0.13(+2.26%)
Mar 13, 2024
5.510
5.805
5.510
5.760
8,884
+0.31(+5.69%)
Mar 12, 2024
5.760
5.920
5.450
5.450
8,709
-0.30(-5.22%)
Mar 11, 2024
5.850
5.851
5.670
5.750
4,870
-0.03(-0.52%)
Mar 08, 2024
5.970
6.020
5.780
5.780
37,551
-0.20(-3.34%)
Mar 07, 2024
5.920
6.020
5.920
5.980
15,514
+0.03(+0.50%)
Mar 06, 2024
6.000
6.010
5.920
5.950
18,896
-0.02(-0.34%)
Mar 05, 2024
5.850
6.000
5.850
5.970
35,921
+0.11(+1.88%)
Mar 04, 2024
5.890
5.890
5.730
5.860
26,190
+0.00(+0.00%)
Mar 01, 2024
5.910
5.955
5.770
5.860
36,889
-0.13(-2.17%)
Feb 29, 2024
5.830
6.000
5.825
5.990
8,370
+0.22(+3.81%)
Feb 28, 2024
5.980
5.980
5.760
5.770
18,009
-0.16(-2.70%)
Feb 27, 2024
6.010
6.050
5.930
5.930
29,559
-0.06(-1.00%)
Feb 26, 2024
5.920
6.030
5.910
5.990
22,432
+0.07(+1.18%)
Feb 23, 2024
6.110
6.110
5.860
5.920
60,849
-0.19(-3.11%)
Feb 22, 2024
6.000
6.422
5.800
6.110
38,170
+0.11(+1.83%)
Feb 21, 2024
5.810
6.080
5.810
6.000
39,619
+0.13(+2.21%)
Feb 20, 2024
5.930
5.990
5.710
5.870
65,383
-0.14(-2.33%)
Feb 16, 2024
6.570
6.719
5.705
6.010
104,765
-0.68(-10.16%)
Feb 15, 2024
6.980
7.370
6.530
6.690
33,203
-0.04(-0.59%)
Feb 14, 2024
6.570
6.980
6.570
6.730
16,801
+0.16(+2.44%)
Feb 13, 2024
6.530
6.810
6.530
6.570
35,585
+0.04(+0.61%)
Feb 12, 2024
6.590
6.780
6.510
6.530
69,502
+0.00(+0.00%)
Feb 09, 2024
6.400
6.590
6.400
6.530
45,510
+0.17(+2.67%)
Feb 08, 2024
6.110
6.445
6.110
6.360
12,258
+0.30(+4.95%)
Feb 07, 2024
6.290
6.490
6.060
6.060
39,391
-0.15(-2.42%)
Feb 06, 2024
5.650
6.335
5.650
6.210
74,680
+0.56(+9.91%)
Feb 05, 2024
6.190
6.310
5.650
5.650
84,173
-0.47(-7.68%)
Feb 02, 2024
6.570
6.600
6.000
6.120
214,316
-0.53(-7.97%)
Feb 01, 2024
6.820
6.850
6.590
6.650
185,036
-0.20(-2.92%)
Jan 31, 2024
6.850
6.980
6.790
6.850
41,178
+0.03(+0.44%)
Jan 30, 2024
6.820
6.970
6.750
6.820
84,484
-0.17(-2.43%)
Jan 29, 2024
6.880
7.730
6.750
6.990
342,232
+0.30(+4.48%)
Jan 26, 2024
6.890
7.250
6.500
6.690
225,980
-0.28(-4.02%)
Jan 25, 2024
7.700
7.878
6.705
6.970
262,565
-0.78(-10.06%)
Jan 24, 2024
9.530
9.550
7.650
7.750
1,255,904
-1.79(-18.76%)
Jan 23, 2024
9.590
9.590
9.520
9.540
258,624
-0.01(-0.10%)
Jan 22, 2024
9.560
9.600
9.540
9.550
218,819
-0.02(-0.21%)
Jan 19, 2024
9.590
9.630
9.520
9.570
363,478
-0.02(-0.21%)
Jan 18, 2024
9.590
9.650
9.570
9.590
1,025,647
-0.03(-0.31%)
Jan 17, 2024
9.580
9.660
9.580
9.620
615,479
+0.03(+0.31%)
Jan 16, 2024
9.580
9.605
9.580
9.590
189,167
+0.00(+0.00%)
Jan 12, 2024
9.640
9.650
9.590
9.590
206,481
-0.02(-0.21%)
Jan 11, 2024
9.590
9.620
9.590
9.610
135,316
+0.01(+0.10%)
Jan 10, 2024
9.630
9.630
9.590
9.600
147,671
-0.02(-0.21%)
Jan 09, 2024
9.600
9.650
9.580
9.620
143,593
+0.02(+0.21%)
Jan 08, 2024
9.590
9.650
9.590
9.600
143,114
-0.02(-0.21%)
Jan 05, 2024
9.620
9.650
9.580
9.620
141,528
+0.00(+0.00%)
Jan 04, 2024
9.570
9.630
9.570
9.620
347,032
+0.03(+0.31%)
Jan 03, 2024
9.570
9.590
9.570
9.590
16,149
-0.03(-0.31%)
Jan 02, 2024
9.600
9.630
9.560
9.620
75,748
+0.01(+0.10%)
Dec 29, 2023
9.610
9.620
9.580
9.610
167,030
+0.03(+0.31%)
Dec 28, 2023
9.660
9.660
9.550
9.580
36,226
-0.05(-0.52%)
Dec 27, 2023
9.600
9.690
9.570
9.630
25,949
-0.02(-0.21%)
Dec 26, 2023
9.670
9.680
9.610
9.650
74,217
+0.02(+0.21%)
Dec 22, 2023
9.650
9.670
9.570
9.630
35,211
-0.02(-0.21%)
Dec 21, 2023
9.590
9.650
9.580
9.650
42,598
+0.06(+0.63%)
Dec 20, 2023
9.570
9.590
9.570
9.590
100,781
+0.01(+0.10%)
Dec 19, 2023
9.570
9.590
9.570
9.580
140,085
+0.01(+0.10%)
Dec 18, 2023
9.610
9.638
9.520
9.570
167,436
-0.02(-0.21%)
Dec 15, 2023
9.570
9.679
9.570
9.590
1,051,911
+4.31(+81.80%)
Dec 14, 2023
4.690
5.364
4.690
5.275
24,049
+0.61(+12.96%)
Dec 13, 2023
4.630
4.830
4.560
4.670
15,534
+0.16(+3.55%)
Dec 12, 2023
5.010
5.010
4.510
4.510
18,179
-0.45(-9.07%)
Dec 11, 2023
5.110
5.320
4.950
4.960
7,744
-0.16(-3.13%)
Dec 08, 2023
5.090
5.562
4.920
5.120
50,211
+0.22(+4.49%)
Dec 07, 2023
4.940
4.960
4.886
4.900
18,388
-0.01(-0.20%)
Dec 06, 2023
4.920
5.080
4.884
4.910
5,389
-0.17(-3.35%)
Dec 05, 2023
5.190
5.190
4.800
5.080
43,399
+0.16(+3.25%)
Dec 04, 2023
4.920
5.100
4.900
4.920
16,311
-0.15(-2.96%)
Dec 01, 2023
4.900
5.080
4.800
5.070
35,341
+0.04(+0.80%)
Nov 30, 2023
5.020
5.150
4.800
5.030
24,726
+0.06(+1.21%)
Nov 29, 2023
5.080
5.400
4.970
4.970
34,779
-0.19(-3.68%)
Nov 28, 2023
5.340
5.540
5.000
5.160
18,200
-0.16(-3.01%)
Nov 27, 2023
5.650
5.650
5.320
5.320
37,862
-0.19(-3.45%)
Nov 24, 2023
5.550
5.790
5.510
5.510
1,961
-0.20(-3.50%)
Nov 22, 2023
5.110
5.882
5.110
5.710
7,312
+0.34(+6.33%)
Nov 21, 2023
5.500
5.660
5.200
5.370
5,703
-0.14(-2.54%)
Nov 20, 2023
6.100
6.110
5.315
5.510
34,507
-0.56(-9.23%)
Nov 17, 2023
6.080
6.475
5.840
6.070
37,851
+0.10(+1.68%)
Nov 16, 2023
6.010
6.010
5.950
5.970
12,459
-0.19(-3.08%)
Nov 15, 2023
6.270
6.560
6.150
6.160
12,245
-0.01(-0.16%)
Nov 14, 2023
6.090
6.195
6.010
6.170
5,194
+0.07(+1.15%)
Nov 13, 2023
6.520
6.600
6.100
6.100
19,019
-0.43(-6.58%)
Nov 10, 2023
6.750
6.901
6.510
6.530
11,303
-0.32(-4.67%)
Nov 09, 2023
6.160
6.990
6.140
6.850
62,167
+0.72(+11.75%)
Nov 08, 2023
6.330
6.330
6.000
6.130
8,350
-0.02(-0.33%)
Nov 07, 2023
6.120
6.370
6.005
6.150
25,398
+0.00(+0.00%)
Nov 06, 2023
6.330
6.445
6.110
6.150
17,605
-0.12(-1.91%)
Nov 03, 2023
6.310
6.500
6.040
6.270
39,769
+0.13(+2.12%)
Nov 02, 2023
6.150
6.400
6.090
6.140
12,188
-0.01(-0.16%)
Nov 01, 2023
6.000
6.370
5.890
6.150
27,383
+0.15(+2.50%)
Oct 31, 2023
6.010
6.100
5.770
6.000
39,509
-0.10(-1.64%)
Oct 30, 2023
6.270
6.270
5.930
6.100
16,616
-0.10(-1.61%)
Oct 27, 2023
6.170
6.300
6.070
6.200
17,050
+0.10(+1.66%)
Oct 26, 2023
6.290
6.400
6.060
6.099
31,560
-0.02(-0.34%)
Oct 25, 2023
5.900
6.120
5.900
6.120
998
+0.06(+0.99%)
Oct 24, 2023
6.150
6.310
5.565
6.060
22,475
-0.09(-1.46%)
Oct 23, 2023
6.170
6.170
6.150
6.150
3,835
+0.03(+0.49%)
Oct 20, 2023
6.420
6.430
6.010
6.120
9,824
-0.02(-0.33%)
Oct 19, 2023
6.170
6.500
6.090
6.140
22,804
+0.03(+0.49%)
Oct 18, 2023
6.030
6.180
5.890
6.110
7,784
+0.25(+4.27%)
Oct 17, 2023
5.650
6.341
5.650
5.860
18,717
+0.08(+1.38%)
Oct 16, 2023
5.600
6.250
5.473
5.780
48,118
+0.18(+3.21%)
Oct 13, 2023
5.600
5.670
5.335
5.600
13,215
+0.04(+0.72%)
Oct 12, 2023
5.270
5.674
5.058
5.560
26,077
+0.26(+4.91%)
Oct 11, 2023
5.660
5.660
5.300
5.300
5,227
-0.23(-4.16%)
Oct 10, 2023
5.510
5.807
5.510
5.530
4,455
-0.08(-1.43%)
Oct 09, 2023
5.275
5.610
5.275
5.610
10,191
+0.39(+7.47%)
Oct 06, 2023
5.230
5.230
4.861
5.220
5,978
-0.03(-0.57%)
Oct 05, 2023
5.250
5.660
5.250
5.250
19,681
-0.20(-3.67%)
Oct 04, 2023
5.750
5.910
5.300
5.450
30,763
-0.46(-7.78%)
Oct 03, 2023
6.077
6.080
5.775
5.910
6,869
+0.04(+0.68%)
Oct 02, 2023
6.150
6.228
5.650
5.870
4,226
-0.31(-5.02%)
Sep 29, 2023
6.180
6.400
5.960
6.180
14,140
+0.01(+0.16%)
Sep 28, 2023
6.160
6.550
6.160
6.170
6,731
-0.01(-0.16%)
Sep 27, 2023
6.300
6.379
6.170
6.180
4,330
-0.27(-4.19%)
Sep 26, 2023
6.200
6.710
6.200
6.450
27,250
+0.33(+5.39%)
Sep 25, 2023
5.910
6.340
6.027
6.120
12,071
+0.20(+3.38%)
Sep 22, 2023
6.450
6.450
5.650
5.920
3,644
+0.03(+0.51%)
Sep 21, 2023
5.750
5.890
5.660
5.890
4,463
+0.14(+2.43%)
Sep 20, 2023
5.680
5.985
5.530
5.750
9,151
-0.06(-1.03%)
Sep 19, 2023
5.760
5.810
5.280
5.810
6,718
+0.05(+0.87%)
Sep 18, 2023
6.050
6.130
5.310
5.760
97,089
-0.27(-4.48%)
Sep 15, 2023
6.020
6.170
5.800
6.030
21,853
-0.06(-0.99%)
Sep 14, 2023
6.200
6.560
6.000
6.090
16,070
+0.07(+1.16%)
Sep 13, 2023
6.170
6.190
6.020
6.020
6,803
-0.17(-2.75%)
Sep 12, 2023
6.550
6.748
6.100
6.190
14,288
-0.28(-4.33%)
Sep 11, 2023
6.340
6.655
6.340
6.470
14,607
+0.11(+1.81%)
Sep 08, 2023
6.080
6.500
6.080
6.355
9,100
+0.27(+4.35%)
Sep 07, 2023
5.890
6.130
5.890
6.090
4,177
+0.20(+3.40%)
Sep 06, 2023
5.720
5.940
5.720
5.890
24,758
+0.22(+3.88%)
Sep 05, 2023
5.890
5.890
5.670
5.670
11,458
-0.22(-3.74%)
Sep 01, 2023
5.750
6.270
5.750
5.890
23,726
+0.10(+1.73%)
Aug 31, 2023
5.640
5.810
5.560
5.790
17,303
+0.14(+2.48%)
Aug 30, 2023
5.650
5.686
5.461
5.650
9,600
+0.01(+0.18%)
Aug 29, 2023
5.480
5.765
5.450
5.640
12,144
+0.01(+0.18%)
Aug 28, 2023
5.300
5.800
5.300
5.630
31,623
+0.39(+7.44%)
Aug 25, 2023
5.320
5.320
5.170
5.240
9,133
-0.07(-1.32%)
Aug 24, 2023
5.370
5.508
5.150
5.310
16,488
-0.06(-1.12%)
Aug 23, 2023
5.610
5.610
5.150
5.370
35,335
-0.24(-4.28%)
Aug 22, 2023
6.350
6.380
5.610
5.610
47,846
-0.75(-11.79%)
Aug 21, 2023
6.620
6.950
6.360
6.360
9,988
-0.09(-1.40%)
Aug 18, 2023
6.550
6.860
6.270
6.450
30,862
-0.13(-1.98%)
Aug 17, 2023
6.640
6.800
6.560
6.580
11,517
-0.09(-1.35%)
Aug 16, 2023
6.660
6.930
6.570
6.670
15,201
-0.08(-1.19%)
Aug 15, 2023
6.820
6.960
6.580
6.750
9,900
-0.15(-2.17%)
Aug 14, 2023
7.270
7.380
6.770
6.900
24,687
-0.53(-7.13%)
Aug 11, 2023
7.500
7.570
7.360
7.430
10,879
-0.07(-0.93%)
Aug 10, 2023
7.810
7.966
7.250
7.500
43,199
-0.32(-4.09%)
Aug 09, 2023
7.890
8.341
7.800
7.820
8,436
-0.10(-1.26%)
Aug 08, 2023
7.750
8.130
7.750
7.920
27,623
+0.22(+2.86%)
Aug 07, 2023
8.120
8.210
7.410
7.700
30,438
-0.55(-6.67%)
Aug 04, 2023
8.459
8.459
8.180
8.250
3,210
+0.03(+0.36%)
Aug 03, 2023
8.200
8.392
8.080
8.220
9,117
+0.04(+0.49%)
Aug 02, 2023
8.160
8.250
7.810
8.180
24,874
+0.04(+0.49%)
Aug 01, 2023
8.430
8.600
8.120
8.140
14,764
-0.24(-2.86%)
Jul 31, 2023
8.390
8.560
8.177
8.380
11,134
-0.08(-0.95%)
Jul 28, 2023
8.060
8.540
8.044
8.460
9,854
+0.45(+5.62%)
Jul 27, 2023
8.510
8.510
8.010
8.010
6,929
-0.43(-5.09%)
Jul 26, 2023
8.340
8.536
8.085
8.440
5,316
-0.01(-0.12%)
Jul 25, 2023
8.090
8.450
8.090
8.450
6,553
+0.21(+2.55%)
Jul 24, 2023
7.790
8.475
7.790
8.240
32,310
+0.37(+4.70%)
Jul 21, 2023
8.140
8.170
7.720
7.870
15,877
-0.14(-1.75%)
Jul 20, 2023
8.300
8.490
7.640
8.010
29,215
-0.25(-3.03%)
Jul 19, 2023
8.580
8.765
8.250
8.260
50,774
-0.47(-5.38%)
Jul 18, 2023
8.780
8.960
8.115
8.730
66,373
+0.39(+4.68%)
Jul 17, 2023
8.740
8.740
7.620
8.340
58,772
+0.09(+1.09%)
Jul 14, 2023
8.200
8.790
8.120
8.250
52,375
+0.13(+1.60%)
Jul 13, 2023
7.050
8.240
7.050
8.120
47,984
+1.00(+14.04%)
Jul 12, 2023
6.560
7.548
6.560
7.120
59,698
+0.80(+12.66%)
Jul 11, 2023
5.830
6.850
5.830
6.320
23,134
+0.57(+9.91%)
Jul 10, 2023
5.980
5.980
5.680
5.750
3,047
-0.22(-3.69%)
Jul 07, 2023
6.020
6.020
5.720
5.970
19,426
+0.23(+4.01%)
Jul 06, 2023
5.930
5.930
5.710
5.740
9,604
-0.25(-4.17%)
Jul 05, 2023
6.240
6.240
5.880
5.990
13,777
-0.30(-4.77%)
Jul 03, 2023
5.880
6.290
5.790
6.290
5,284
+0.58(+10.16%)
Jun 30, 2023
6.000
6.175
5.710
5.710
7,762
-0.19(-3.22%)
Jun 29, 2023
5.740
6.270
5.590
5.900
29,783
+0.23(+4.06%)
Jun 28, 2023
5.680
6.060
5.511
5.670
24,506
+0.08(+1.43%)
Jun 27, 2023
5.970
6.250
5.440
5.590
37,793
-0.38(-6.37%)
Jun 26, 2023
5.680
6.180
5.595
5.970
19,680
+0.32(+5.66%)
Jun 23, 2023
5.700
5.820
5.600
5.650
245,416
-0.10(-1.74%)
Jun 22, 2023
5.880
5.910
5.700
5.750
25,846
-0.34(-5.58%)
Jun 21, 2023
6.110
6.160
6.023
6.090
8,926
-0.03(-0.49%)
Jun 20, 2023
6.150
6.180
5.850
6.120
24,673
-0.04(-0.65%)
Jun 16, 2023
6.330
6.330
6.035
6.160
17,341
-0.13(-2.07%)
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.