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
Miniso Group Holding Ltd ADR
(NY:
MNSO
)
21.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
5.438
5.438
5.111
5.130
1,294,770
-0.21(-4.01%)
May 27, 2022
5.130
5.372
5.130
5.344
204,053
+0.18(+3.43%)
May 26, 2022
5.009
5.233
4.999
5.167
1,578,642
+0.21(+4.33%)
May 25, 2022
4.981
5.055
4.859
4.953
250,788
+0.02(+0.38%)
May 24, 2022
4.953
4.981
4.822
4.934
391,007
-0.11(-2.22%)
May 23, 2022
4.906
5.079
4.757
5.046
433,570
+0.15(+3.05%)
May 20, 2022
5.223
5.233
4.729
4.897
763,799
-0.29(-5.58%)
May 19, 2022
5.158
5.447
5.046
5.186
390,500
+0.01(+0.18%)
May 18, 2022
5.223
5.391
5.018
5.177
349,906
-0.19(-3.48%)
May 17, 2022
5.288
5.475
5.251
5.363
325,071
+0.07(+1.41%)
May 16, 2022
5.009
5.368
4.981
5.288
2,115,074
+0.18(+3.47%)
May 13, 2022
5.055
5.288
4.934
5.111
431,324
+0.17(+3.40%)
May 12, 2022
4.953
5.074
4.785
4.943
290,212
-0.01(-0.19%)
May 11, 2022
5.177
5.298
4.934
4.953
536,070
-0.21(-4.15%)
May 10, 2022
5.251
5.522
5.130
5.167
233,885
-0.07(-1.42%)
May 09, 2022
5.335
5.531
5.065
5.242
472,970
-0.39(-6.95%)
May 06, 2022
6.408
6.408
5.596
5.634
684,040
-0.81(-12.59%)
May 05, 2022
6.585
6.613
6.277
6.445
194,670
-0.34(-4.95%)
May 04, 2022
6.949
6.949
6.492
6.781
580,534
-0.25(-3.58%)
May 03, 2022
7.159
7.462
6.818
7.033
506,051
-0.11(-1.57%)
May 02, 2022
6.837
7.173
6.706
7.145
532,064
+0.29(+4.22%)
Apr 29, 2022
7.396
7.606
6.809
6.855
679,311
-0.08(-1.21%)
Apr 28, 2022
6.949
7.051
6.725
6.939
261,340
+0.05(+0.68%)
Apr 27, 2022
6.809
7.201
6.641
6.893
375,814
+0.28(+4.23%)
Apr 26, 2022
6.697
6.799
6.482
6.613
323,323
-0.24(-3.54%)
Apr 25, 2022
7.089
7.089
6.706
6.855
469,507
-0.23(-3.29%)
Apr 22, 2022
6.911
7.229
6.911
7.089
425,827
+0.24(+3.54%)
Apr 21, 2022
7.499
7.499
6.762
6.846
1,056,895
-0.60(-8.02%)
Apr 20, 2022
7.648
7.648
7.312
7.443
509,016
-0.20(-2.56%)
Apr 19, 2022
7.275
7.686
7.219
7.639
419,041
+0.40(+5.54%)
Apr 18, 2022
7.462
7.490
7.107
7.238
529,940
-0.32(-4.20%)
Apr 14, 2022
7.620
7.788
7.546
7.555
388,986
-0.15(-1.94%)
Apr 13, 2022
7.126
7.956
7.126
7.704
434,753
+0.41(+5.63%)
Apr 12, 2022
7.294
7.415
7.182
7.294
413,496
+0.15(+2.09%)
Apr 11, 2022
7.210
7.415
7.145
7.145
394,624
-0.19(-2.54%)
Apr 08, 2022
7.443
7.592
7.229
7.331
433,846
-0.08(-1.13%)
Apr 07, 2022
7.331
7.527
6.902
7.415
969,827
+0.08(+1.15%)
Apr 06, 2022
7.592
7.592
7.210
7.331
466,343
-0.40(-5.19%)
Apr 05, 2022
8.012
8.031
7.648
7.732
1,697,632
-0.32(-3.94%)
Apr 04, 2022
7.909
8.199
7.863
8.049
1,342,854
+0.43(+5.63%)
Apr 01, 2022
7.695
7.825
7.592
7.620
562,950
+0.35(+4.74%)
Mar 31, 2022
7.620
7.728
7.238
7.275
672,196
-0.27(-3.58%)
Mar 30, 2022
7.835
8.366
7.368
7.546
406,358
-0.56(-6.90%)
Mar 29, 2022
7.518
8.115
7.416
8.105
2,096,563
+0.76(+10.28%)
Mar 28, 2022
7.592
7.695
7.145
7.350
373,859
-0.13(-1.75%)
Mar 25, 2022
7.564
7.694
7.433
7.480
188,057
-0.32(-4.07%)
Mar 24, 2022
8.143
8.143
7.742
7.797
178,579
-0.28(-3.46%)
Mar 23, 2022
8.087
8.301
7.919
8.077
433,168
-0.20(-2.37%)
Mar 22, 2022
8.021
8.413
7.816
8.273
379,356
+0.51(+6.61%)
Mar 21, 2022
8.422
8.609
7.686
7.760
351,168
-0.63(-7.56%)
Mar 18, 2022
7.760
8.581
7.624
8.394
871,528
+0.56(+7.14%)
Mar 17, 2022
7.350
7.835
7.154
7.835
354,277
+0.38(+5.13%)
Mar 16, 2022
7.704
7.881
7.107
7.452
1,046,605
+0.75(+11.13%)
Mar 15, 2022
5.960
6.785
5.820
6.706
1,905,045
+0.66(+10.96%)
Mar 14, 2022
6.426
6.585
5.764
6.044
2,752,850
-0.79(-11.60%)
Mar 11, 2022
8.768
8.768
6.790
6.837
1,256,307
-1.84(-21.18%)
Mar 10, 2022
8.600
8.786
8.441
8.674
868,338
-0.38(-4.22%)
Mar 09, 2022
8.348
9.201
8.217
9.057
579,060
+1.01(+12.51%)
Mar 08, 2022
8.161
8.441
7.928
8.049
1,024,905
-0.11(-1.37%)
Mar 07, 2022
8.394
8.656
8.152
8.161
768,342
-0.42(-4.89%)
Mar 04, 2022
9.141
9.169
8.404
8.581
1,033,485
-0.71(-7.63%)
Mar 03, 2022
8.973
9.514
8.674
9.290
1,132,272
+1.10(+13.44%)
Mar 02, 2022
8.348
8.348
7.881
8.189
507,877
-0.07(-0.79%)
Mar 01, 2022
8.273
8.721
8.217
8.255
918,959
+0.11(+1.37%)
Feb 28, 2022
7.993
8.357
7.797
8.143
778,384
+0.00(+0.00%)
Feb 25, 2022
8.087
8.245
7.844
8.143
438,934
+0.06(+0.69%)
Feb 24, 2022
7.135
8.143
7.089
8.087
679,528
+0.55(+7.30%)
Feb 23, 2022
9.113
9.108
7.508
7.536
885,600
-1.42(-15.83%)
Feb 22, 2022
9.159
9.588
8.907
8.954
552,358
-0.37(-4.00%)
Feb 18, 2022
9.327
0
+0.07(+0.81%)
Feb 17, 2022
9.327
9.663
9.234
9.253
764,784
-0.18(-1.88%)
Feb 16, 2022
9.122
9.607
9.122
9.430
450,465
+0.23(+2.54%)
Feb 15, 2022
8.861
9.197
8.861
9.197
1,264,586
+0.42(+4.78%)
Feb 14, 2022
8.973
9.159
8.749
8.777
1,144,700
-0.28(-3.09%)
Feb 11, 2022
9.327
9.411
9.010
9.057
246,313
-0.13(-1.42%)
Feb 10, 2022
9.253
9.738
9.150
9.187
420,178
-0.12(-1.30%)
Feb 09, 2022
8.907
9.355
8.870
9.308
216,271
+0.45(+5.05%)
Feb 08, 2022
8.553
8.917
8.553
8.861
735,648
+0.26(+3.04%)
Feb 07, 2022
8.777
8.930
8.553
8.600
206,418
-0.20(-2.23%)
Feb 04, 2022
8.581
8.861
8.460
8.795
242,319
+0.21(+2.39%)
Feb 03, 2022
8.693
8.590
195,485
-0.23(-2.64%)
Feb 02, 2022
9.253
9.253
8.795
8.823
129,222
-0.48(-5.12%)
Feb 01, 2022
9.355
9.448
9.187
9.299
131,553
-0.17(-1.77%)
Jan 31, 2022
8.805
9.598
9.467
711,864
+0.76(+8.79%)
Jan 28, 2022
8.338
8.730
8.273
8.702
173,555
+0.28(+3.32%)
Jan 27, 2022
8.562
8.744
8.301
8.422
343,343
-0.04(-0.44%)
Jan 26, 2022
9.215
9.215
8.394
8.460
492,495
-0.66(-7.26%)
Jan 25, 2022
9.392
9.476
8.955
9.122
396,272
-0.45(-4.68%)
Jan 24, 2022
8.907
9.616
8.814
9.570
681,395
+0.40(+4.37%)
Jan 21, 2022
9.355
9.476
9.047
9.169
419,759
-0.30(-3.15%)
Jan 20, 2022
9.467
9.812
9.327
9.467
663,656
+0.46(+5.07%)
Jan 19, 2022
9.094
9.271
8.823
9.010
515,439
-0.06(-0.62%)
Jan 18, 2022
8.656
9.355
8.637
9.066
665,342
+0.16(+1.78%)
Jan 14, 2022
8.907
0
+0.00(+0.00%)
Jan 13, 2022
9.253
9.402
8.823
8.907
357,356
-0.57(-6.00%)
Jan 12, 2022
9.915
10.07
9.364
9.476
220,432
-0.07(-0.78%)
Jan 11, 2022
9.355
9.644
9.276
9.551
346,242
+0.23(+2.50%)
Jan 10, 2022
9.821
9.901
9.197
9.318
437,040
-0.48(-4.86%)
Jan 07, 2022
9.458
9.952
9.448
9.793
1,160,520
+0.38(+4.06%)
Jan 06, 2022
9.336
9.607
9.243
9.411
299,747
+0.28(+3.06%)
Jan 05, 2022
9.308
9.598
9.094
9.131
257,722
-0.29(-3.07%)
Jan 04, 2022
9.374
9.628
9.253
9.420
331,210
-0.20(-2.04%)
Jan 03, 2022
9.616
9.700
9.299
9.616
511,746
-0.03(-0.29%)
Dec 31, 2021
9.448
10.01
9.355
9.644
697,041
+0.09(+0.98%)
Dec 30, 2021
8.702
9.775
8.702
9.551
839,873
+0.86(+9.87%)
Dec 29, 2021
9.420
9.420
8.693
8.693
874,030
-0.48(-5.19%)
Dec 28, 2021
9.215
9.299
9.047
9.169
2,240,924
-0.05(-0.51%)
Dec 27, 2021
9.243
9.700
9.206
9.215
294,880
-0.18(-1.89%)
Dec 23, 2021
9.336
9.476
9.066
9.392
2,242,291
+0.15(+1.61%)
Dec 22, 2021
9.364
9.497
9.225
9.243
1,085,172
-0.38(-3.97%)
Dec 21, 2021
9.439
9.710
9.290
9.626
2,204,702
+0.78(+8.86%)
Dec 20, 2021
9.001
9.094
8.628
8.842
964,617
-0.37(-4.05%)
Dec 17, 2021
9.346
9.430
9.057
9.215
3,152,259
-0.21(-2.27%)
Dec 16, 2021
9.598
10.02
9.374
9.430
1,140,659
-0.20(-2.03%)
Dec 15, 2021
9.420
9.775
9.094
9.626
856,998
+0.02(+0.19%)
Dec 14, 2021
9.905
9.980
9.430
9.607
705,041
-0.41(-4.10%)
Dec 13, 2021
10.62
10.79
10.02
10.02
803,806
-0.83(-7.65%)
Dec 10, 2021
10.10
11.48
9.933
10.85
1,675,935
+0.62(+6.02%)
Dec 09, 2021
10.67
10.99
10.18
10.23
691,665
-0.47(-4.36%)
Dec 08, 2021
10.39
10.70
10.07
10.70
1,576,547
+0.36(+3.52%)
Dec 07, 2021
10.73
10.89
10.31
10.33
725,798
-0.17(-1.60%)
Dec 06, 2021
10.01
10.54
9.710
10.50
608,916
+0.61(+6.13%)
Dec 03, 2021
10.75
10.82
9.812
9.896
1,037,084
-1.24(-11.14%)
Dec 02, 2021
12.38
12.38
11.02
11.14
868,267
-1.04(-8.51%)
Dec 01, 2021
12.57
12.57
12.07
12.17
421,295
-0.23(-1.88%)
Nov 30, 2021
12.55
12.60
12.44
12.41
325,551
-0.37(-2.92%)
Nov 29, 2021
12.27
13.07
12.07
12.78
828,623
+0.63(+5.22%)
Nov 26, 2021
12.38
12.57
11.85
12.14
676,745
-0.75(-5.79%)
Nov 24, 2021
12.49
13.11
12.31
12.89
497,587
+0.35(+2.83%)
Nov 23, 2021
13.37
13.71
12.41
12.54
425,937
-0.85(-6.34%)
Nov 22, 2021
13.16
13.52
12.95
13.38
1,090,001
+0.25(+1.92%)
Nov 19, 2021
14.58
14.71
12.96
13.13
1,518,077
-1.65(-11.17%)
Nov 18, 2021
15.68
15.86
14.78
14.78
800,887
-0.28(-1.86%)
Nov 17, 2021
15.77
15.77
14.87
15.06
294,024
-0.33(-2.12%)
Nov 16, 2021
15.46
15.62
15.22
15.39
545,979
+0.00(+0.00%)
Nov 15, 2021
15.74
15.74
15.25
15.39
441,088
-0.21(-1.37%)
Nov 12, 2021
15.87
15.93
15.46
15.60
293,467
-0.20(-1.24%)
Nov 11, 2021
15.23
15.81
15.19
15.80
329,965
+0.75(+4.96%)
Nov 10, 2021
15.02
15.05
227,149
+0.04(+0.25%)
Nov 09, 2021
14.92
15.42
14.84
15.02
189,150
+0.09(+0.63%)
Nov 08, 2021
15.27
15.36
14.87
14.92
290,982
-0.39(-2.56%)
Nov 05, 2021
15.73
15.81
14.94
15.32
850,563
-0.28(-1.79%)
Nov 04, 2021
15.47
16.22
15.30
15.60
845,293
+0.18(+1.15%)
Nov 03, 2021
14.90
15.49
14.83
15.42
395,262
+0.47(+3.12%)
Nov 02, 2021
14.53
15.11
14.46
14.95
290,948
+0.41(+2.82%)
Nov 01, 2021
13.88
14.67
14.27
14.54
668,893
+0.54(+3.86%)
Oct 29, 2021
14.40
14.52
13.89
14.00
178,817
-0.51(-3.53%)
Oct 28, 2021
14.28
14.55
14.17
14.51
184,527
+0.07(+0.45%)
Oct 27, 2021
14.68
14.88
14.40
14.45
148,965
-0.46(-3.07%)
Oct 26, 2021
15.51
14.90
387,583
-0.61(-3.91%)
Oct 25, 2021
15.19
15.73
15.17
15.51
243,244
+0.36(+2.40%)
Oct 22, 2021
15.00
15.18
14.87
15.15
156,779
+0.11(+0.74%)
Oct 21, 2021
14.96
15.32
14.93
15.04
171,389
-0.20(-1.29%)
Oct 20, 2021
15.34
15.47
14.90
15.23
289,754
+0.12(+0.80%)
Oct 19, 2021
15.04
15.27
14.88
15.11
352,272
+0.29(+1.95%)
Oct 18, 2021
15.07
15.26
14.77
14.82
271,752
-0.35(-2.34%)
Oct 15, 2021
15.53
15.65
14.85
15.18
266,122
-0.30(-1.93%)
Oct 14, 2021
14.98
15.66
14.92
15.47
615,435
+0.31(+2.03%)
Oct 13, 2021
14.14
15.20
14.05
15.17
301,881
+1.07(+7.61%)
Oct 12, 2021
14.83
15.04
14.00
14.09
460,701
-0.59(-4.00%)
Oct 11, 2021
15.27
15.32
14.66
14.68
201,031
-0.46(-3.02%)
Oct 08, 2021
14.91
15.30
14.79
15.14
653,344
+0.22(+1.50%)
Oct 07, 2021
14.50
15.36
14.48
14.91
709,277
+0.78(+5.54%)
Oct 06, 2021
14.24
14.32
13.70
14.13
323,014
-0.20(-1.37%)
Oct 05, 2021
14.55
15.18
14.32
14.33
498,861
-0.31(-2.10%)
Oct 04, 2021
14.37
14.73
14.04
14.63
618,304
+0.10(+0.71%)
Oct 01, 2021
14.34
14.60
13.91
14.53
491,038
+0.32(+2.23%)
Sep 30, 2021
13.84
14.63
13.55
14.21
825,040
+0.62(+4.60%)
Sep 29, 2021
12.98
13.97
12.87
13.59
876,807
+0.59(+4.52%)
Sep 28, 2021
13.12
13.28
12.85
13.00
197,116
-0.16(-1.21%)
Sep 27, 2021
12.59
13.39
12.52
13.16
351,992
+0.64(+5.14%)
Sep 24, 2021
12.75
12.84
12.29
12.52
222,206
-0.44(-3.38%)
Sep 23, 2021
12.83
13.04
12.65
12.96
450,206
+0.16(+1.24%)
Sep 22, 2021
12.27
13.12
12.17
12.80
355,226
+0.60(+4.89%)
Sep 21, 2021
12.13
12.41
12.03
12.20
212,790
+0.02(+0.15%)
Sep 20, 2021
12.09
12.22
11.85
12.18
366,923
-0.07(-0.53%)
Sep 17, 2021
12.22
12.30
12.01
12.25
552,126
+0.14(+1.16%)
Sep 16, 2021
12.04
12.24
11.92
12.11
234,622
-0.09(-0.76%)
Sep 15, 2021
12.10
12.24
11.77
12.20
621,460
-0.03(-0.23%)
Sep 14, 2021
12.34
12.42
11.99
12.23
429,266
-0.25(-2.02%)
Sep 13, 2021
12.87
12.87
12.27
12.48
311,436
-0.30(-2.34%)
Sep 10, 2021
13.07
13.07
12.70
12.78
191,936
-0.18(-1.37%)
Sep 09, 2021
12.78
13.06
12.54
12.96
309,796
-0.12(-0.93%)
Sep 08, 2021
12.91
13.23
12.60
13.08
436,656
+0.03(+0.21%)
Sep 07, 2021
12.64
13.33
12.60
13.05
270,824
+0.53(+4.25%)
Sep 03, 2021
12.96
13.20
12.40
12.52
1,039,385
-0.65(-4.96%)
Sep 02, 2021
13.21
13.31
12.86
13.17
433,397
+0.07(+0.50%)
Sep 01, 2021
12.76
13.41
12.64
13.10
410,729
+0.49(+3.92%)
Aug 31, 2021
12.47
12.75
12.40
12.61
341,829
+0.29(+2.35%)
Aug 30, 2021
12.31
12.34
11.99
12.32
205,934
+0.03(+0.27%)
Aug 27, 2021
12.31
12.48
11.97
12.29
522,389
-0.02(-0.15%)
Aug 26, 2021
12.60
12.64
11.96
12.31
304,162
-0.45(-3.54%)
Aug 25, 2021
12.20
12.91
12.04
12.76
440,722
+0.32(+2.60%)
Aug 24, 2021
11.99
12.76
11.99
12.44
874,461
+0.59(+4.98%)
Aug 23, 2021
11.48
11.93
11.11
11.85
1,050,568
+0.41(+3.63%)
Aug 20, 2021
12.06
12.38
11.40
11.43
470,281
-0.52(-4.32%)
Aug 19, 2021
12.67
13.27
11.74
11.95
1,821,010
-0.14(-1.14%)
Aug 18, 2021
12.17
12.43
11.95
12.08
1,650,454
+0.07(+0.61%)
Aug 17, 2021
11.99
12.23
11.71
12.01
855,206
-0.04(-0.31%)
Aug 16, 2021
12.59
12.64
11.83
12.05
407,546
-0.66(-5.22%)
Aug 13, 2021
13.04
13.04
12.54
12.71
240,762
-0.29(-2.20%)
Aug 12, 2021
13.42
13.42
12.44
13.00
398,282
-0.42(-3.16%)
Aug 11, 2021
14.53
14.56
13.40
13.42
651,397
-1.08(-7.44%)
Aug 10, 2021
14.29
14.76
14.19
14.50
702,448
+0.34(+2.41%)
Aug 09, 2021
14.55
14.55
13.55
14.16
974,555
-0.41(-2.85%)
Aug 06, 2021
14.63
14.79
13.73
14.57
674,964
-0.13(-0.88%)
Aug 05, 2021
15.18
15.35
14.69
14.70
245,084
-0.46(-3.04%)
Aug 04, 2021
15.19
15.60
15.07
15.16
204,780
-0.04(-0.24%)
Aug 03, 2021
15.23
15.50
14.85
15.20
507,251
-0.44(-2.83%)
Aug 02, 2021
15.60
15.98
15.50
15.64
360,785
+0.07(+0.47%)
Jul 30, 2021
15.53
15.93
15.42
15.57
435,920
-0.01(-0.06%)
Jul 29, 2021
16.42
16.48
15.30
15.58
729,008
-0.72(-4.41%)
Jul 28, 2021
14.79
16.44
14.52
16.30
1,277,792
+2.46(+17.79%)
Jul 27, 2021
15.27
15.44
13.66
13.84
2,569,408
-1.77(-11.34%)
Jul 26, 2021
15.22
15.67
14.60
15.61
1,246,141
-0.21(-1.34%)
Jul 23, 2021
16.02
16.13
14.85
15.82
1,276,023
-0.69(-4.19%)
Jul 22, 2021
16.65
16.80
16.25
16.51
231,425
-0.30(-1.76%)
Jul 21, 2021
16.41
16.92
16.12
16.80
349,098
+0.39(+2.36%)
Jul 20, 2021
16.01
16.59
15.86
16.42
601,090
+0.52(+3.25%)
Jul 19, 2021
15.84
16.17
15.54
15.90
653,034
-0.09(-0.58%)
Jul 16, 2021
16.20
16.25
15.84
15.99
808,620
-0.19(-1.20%)
Jul 15, 2021
16.92
17.02
16.14
16.19
569,158
-0.88(-5.13%)
Jul 14, 2021
17.06
17.13
16.56
17.06
863,711
-0.38(-2.17%)
Jul 13, 2021
17.28
17.82
17.24
17.44
587,759
+0.17(+0.96%)
Jul 12, 2021
16.66
17.29
16.49
17.27
528,225
+0.58(+3.48%)
Jul 09, 2021
16.57
16.75
16.07
16.69
462,330
+0.51(+3.13%)
Jul 08, 2021
16.47
16.51
15.96
16.19
961,475
-0.58(-3.46%)
Jul 07, 2021
17.99
18.07
16.61
16.77
545,404
-1.22(-6.77%)
Jul 06, 2021
17.82
18.12
17.73
17.98
451,321
+0.07(+0.41%)
Jul 02, 2021
18.48
18.51
17.85
17.91
290,797
-0.56(-3.04%)
Jul 01, 2021
19.15
19.15
18.46
18.47
201,632
-0.69(-3.61%)
Jun 30, 2021
18.80
19.28
18.60
19.16
550,296
+0.33(+1.76%)
Jun 29, 2021
19.46
19.46
18.43
18.83
1,006,694
-0.60(-3.08%)
Jun 28, 2021
19.33
19.79
19.05
19.43
1,111,953
+0.21(+1.10%)
Jun 25, 2021
19.63
19.63
18.86
19.22
2,546,757
-0.14(-0.71%)
Jun 24, 2021
19.45
19.74
19.21
19.36
1,069,465
+0.08(+0.43%)
Jun 23, 2021
19.86
20.07
19.27
19.27
698,197
-0.53(-2.70%)
Jun 22, 2021
20.43
20.67
19.75
19.81
457,383
-0.55(-2.72%)
Jun 21, 2021
20.76
20.99
20.36
20.36
337,553
-0.75(-3.54%)
Jun 18, 2021
20.83
22.75
20.61
21.11
4,906,236
+0.28(+1.33%)
Jun 17, 2021
21.17
21.60
20.75
20.83
470,741
-0.33(-1.57%)
Jun 16, 2021
21.09
21.78
20.76
21.16
582,981
-0.21(-0.99%)
Jun 15, 2021
21.72
22.01
20.75
21.38
463,436
-0.40(-1.82%)
Jun 14, 2021
21.65
22.17
21.42
21.77
452,222
+0.10(+0.47%)
Jun 11, 2021
21.52
21.75
21.30
21.67
535,284
+0.18(+0.86%)
Jun 10, 2021
21.54
21.90
21.35
21.49
640,835
-0.06(-0.26%)
Jun 09, 2021
20.87
21.94
20.52
21.54
1,314,870
+0.67(+3.22%)
Jun 08, 2021
20.04
21.01
19.83
20.87
573,591
+0.92(+4.62%)
Jun 07, 2021
19.94
20.22
19.68
19.95
238,393
-0.28(-1.37%)
Jun 04, 2021
20.10
20.43
19.84
20.22
366,833
-0.16(-0.77%)
Jun 03, 2021
20.23
20.66
19.91
20.38
831,149
-0.27(-1.30%)
Jun 02, 2021
20.36
20.72
20.10
20.65
693,936
-0.06(-0.27%)
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.