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
Vizio Holding Corp Cl A
(NY:
VZIO
)
10.74
+0.08 (+0.75%)
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, 2024
10.70
10.76
10.67
10.74
3,525,844
+0.08(+0.75%)
May 30, 2024
10.59
10.73
10.55
10.66
5,537,849
+0.12(+1.14%)
May 29, 2024
10.55
10.61
10.52
10.54
4,043,918
-0.03(-0.28%)
May 28, 2024
10.62
10.62
10.55
10.57
2,072,171
-0.05(-0.47%)
May 24, 2024
10.57
10.63
10.57
10.62
1,057,682
+0.04(+0.38%)
May 23, 2024
10.55
10.62
10.54
10.58
1,221,266
+0.00(+0.00%)
May 22, 2024
10.60
10.60
10.51
10.58
2,127,885
-0.03(-0.28%)
May 21, 2024
10.53
10.62
10.52
10.61
1,897,391
+0.08(+0.76%)
May 20, 2024
10.56
10.57
10.52
10.53
1,134,802
-0.05(-0.47%)
May 17, 2024
10.60
10.62
10.56
10.58
3,456,709
-0.01(-0.09%)
May 16, 2024
10.54
10.62
10.50
10.59
2,878,907
+0.07(+0.67%)
May 15, 2024
10.50
10.55
10.46
10.52
2,331,249
+0.05(+0.48%)
May 14, 2024
10.46
10.49
10.41
10.47
1,745,410
+0.06(+0.58%)
May 13, 2024
10.40
10.46
10.39
10.41
1,885,278
+0.00(+0.00%)
May 10, 2024
10.34
10.46
10.30
10.41
2,561,820
+0.10(+0.97%)
May 09, 2024
10.32
10.48
10.24
10.31
4,864,401
-0.17(-1.62%)
May 08, 2024
10.55
10.56
10.43
10.48
3,635,541
-0.05(-0.47%)
May 07, 2024
10.56
10.57
10.50
10.53
2,506,552
-0.03(-0.28%)
May 06, 2024
10.62
10.63
10.51
10.56
1,699,701
+0.01(+0.09%)
May 03, 2024
10.63
10.67
10.54
10.55
2,861,249
+0.00(+0.00%)
May 02, 2024
10.69
10.71
10.52
10.55
2,565,855
-0.11(-1.03%)
May 01, 2024
10.60
10.67
10.55
10.66
4,108,020
+0.06(+0.57%)
Apr 30, 2024
10.53
10.70
10.51
10.60
6,094,743
-0.20(-1.85%)
Apr 29, 2024
10.75
10.86
10.73
10.80
4,843,347
+0.05(+0.47%)
Apr 26, 2024
10.78
10.78
10.69
10.75
1,042,324
-0.01(-0.09%)
Apr 25, 2024
10.76
10.78
10.72
10.76
1,389,562
-0.03(-0.28%)
Apr 24, 2024
10.75
10.81
10.75
10.79
1,593,522
+0.04(+0.37%)
Apr 23, 2024
10.76
10.78
10.72
10.75
1,331,040
-0.01(-0.09%)
Apr 22, 2024
10.77
10.80
10.75
10.76
870,088
-0.02(-0.19%)
Apr 19, 2024
10.75
10.81
10.73
10.78
2,417,205
+0.04(+0.37%)
Apr 18, 2024
10.77
10.79
10.72
10.74
1,870,740
-0.01(-0.09%)
Apr 17, 2024
10.72
10.83
10.69
10.75
2,871,933
+0.05(+0.47%)
Apr 16, 2024
10.61
10.85
10.57
10.70
1,363,113
+0.07(+0.66%)
Apr 15, 2024
10.73
10.73
10.62
10.63
1,460,112
-0.06(-0.56%)
Apr 12, 2024
10.80
10.80
10.64
10.69
3,938,374
-0.09(-0.83%)
Apr 11, 2024
10.80
10.84
10.76
10.78
2,901,824
-0.01(-0.09%)
Apr 10, 2024
10.80
10.85
10.79
10.79
3,315,388
-0.05(-0.46%)
Apr 09, 2024
10.90
10.92
10.82
10.84
1,669,751
-0.03(-0.28%)
Apr 08, 2024
10.92
10.92
10.84
10.87
1,246,810
-0.01(-0.09%)
Apr 05, 2024
10.89
10.92
10.87
10.88
1,834,710
-0.03(-0.27%)
Apr 04, 2024
10.98
10.99
10.86
10.91
2,712,372
-0.06(-0.55%)
Apr 03, 2024
10.90
10.98
10.88
10.97
2,316,579
+0.07(+0.64%)
Apr 02, 2024
10.92
10.93
10.86
10.90
1,406,539
-0.03(-0.27%)
Apr 01, 2024
10.99
10.99
10.92
10.93
1,546,046
-0.01(-0.09%)
Mar 28, 2024
10.98
10.97
10.97
10.94
4,771,402
-0.12(-1.08%)
Mar 27, 2024
10.98
11.07
10.96
11.06
2,936,665
+0.08(+0.73%)
Mar 26, 2024
10.95
11.05
10.93
10.98
6,696,719
+0.05(+0.46%)
Mar 25, 2024
10.93
10.95
10.86
10.93
1,437,685
+0.03(+0.28%)
Mar 22, 2024
10.85
10.96
10.80
10.90
4,945,281
-0.07(-0.64%)
Mar 21, 2024
10.94
10.99
10.91
10.97
4,555,093
+0.06(+0.55%)
Mar 20, 2024
11.10
11.12
10.88
10.91
10,059,719
-0.19(-1.71%)
Mar 19, 2024
11.18
11.19
11.06
11.10
4,643,720
-0.08(-0.72%)
Mar 18, 2024
11.16
11.22
11.13
11.18
3,603,753
+0.02(+0.18%)
Mar 15, 2024
11.11
11.16
11.09
11.16
2,246,106
+0.04(+0.36%)
Mar 14, 2024
11.13
11.15
11.09
11.12
1,022,112
+0.01(+0.09%)
Mar 13, 2024
11.16
11.19
11.10
11.11
1,427,655
-0.05(-0.45%)
Mar 12, 2024
11.08
11.19
11.07
11.16
1,467,096
+0.08(+0.72%)
Mar 11, 2024
11.05
11.22
11.03
11.08
2,757,892
+0.09(+0.82%)
Mar 08, 2024
11.03
11.04
10.99
10.99
1,851,563
+0.00(+0.00%)
Mar 07, 2024
11.05
11.05
10.99
10.99
1,010,619
-0.02(-0.18%)
Mar 06, 2024
11.04
11.07
11.00
11.01
3,626,722
-0.02(-0.18%)
Mar 05, 2024
10.98
11.05
10.96
11.03
2,720,004
+0.08(+0.73%)
Mar 04, 2024
11.03
11.09
10.95
10.95
3,868,505
-0.07(-0.64%)
Mar 01, 2024
11.01
11.07
11.00
11.02
2,897,418
+0.01(+0.09%)
Feb 29, 2024
11.06
11.09
10.98
11.01
1,843,887
-0.02(-0.18%)
Feb 28, 2024
10.97
11.06
10.92
11.03
3,025,263
+0.03(+0.27%)
Feb 27, 2024
10.89
11.01
10.85
11.00
4,518,852
+0.15(+1.38%)
Feb 26, 2024
10.99
10.99
10.84
10.85
4,804,062
-0.14(-1.27%)
Feb 23, 2024
10.90
11.00
10.85
10.99
5,660,855
+0.01(+0.09%)
Feb 22, 2024
11.05
11.07
10.95
10.98
5,537,973
-0.06(-0.54%)
Feb 21, 2024
11.01
11.07
10.97
11.04
13,599,420
-0.04(-0.36%)
Feb 20, 2024
11.01
11.12
10.87
11.08
33,824,536
+1.55(+16.26%)
Feb 16, 2024
9.360
9.590
9.310
9.530
1,097,507
+0.02(+0.21%)
Feb 15, 2024
9.700
9.860
9.350
9.510
1,409,513
-0.08(-0.83%)
Feb 14, 2024
9.650
9.800
9.280
9.590
3,324,768
-0.16(-1.64%)
Feb 13, 2024
7.470
11.28
7.410
9.750
7,642,409
+1.93(+24.68%)
Feb 12, 2024
7.590
7.899
7.590
7.820
705,196
+0.26(+3.44%)
Feb 09, 2024
7.410
7.600
7.328
7.560
697,029
+0.18(+2.44%)
Feb 08, 2024
7.210
7.400
7.165
7.380
549,359
+0.17(+2.36%)
Feb 07, 2024
7.210
7.285
7.180
7.210
337,202
+0.01(+0.14%)
Feb 06, 2024
6.960
7.225
6.940
7.200
429,614
+0.24(+3.45%)
Feb 05, 2024
7.060
7.105
6.930
6.960
349,885
-0.21(-2.93%)
Feb 02, 2024
7.100
7.200
6.960
7.170
466,334
-0.04(-0.55%)
Feb 01, 2024
7.120
7.330
7.015
7.210
583,082
+0.21(+3.00%)
Jan 31, 2024
7.180
7.400
7.000
7.000
666,931
-0.16(-2.23%)
Jan 30, 2024
7.300
7.300
7.040
7.160
647,759
-0.19(-2.59%)
Jan 29, 2024
7.190
7.350
7.105
7.350
309,103
+0.12(+1.66%)
Jan 26, 2024
7.330
7.480
7.220
7.230
466,911
-0.01(-0.14%)
Jan 25, 2024
7.250
7.305
7.100
7.240
461,712
+0.10(+1.40%)
Jan 24, 2024
7.600
7.600
7.105
7.140
678,034
-0.34(-4.55%)
Jan 23, 2024
7.250
7.505
7.200
7.480
930,355
+0.29(+4.03%)
Jan 22, 2024
7.120
7.190
7.050
7.190
498,146
+0.13(+1.84%)
Jan 19, 2024
6.970
7.070
6.845
7.060
410,274
+0.10(+1.44%)
Jan 18, 2024
7.170
7.170
6.860
6.960
376,923
-0.13(-1.83%)
Jan 17, 2024
7.220
7.220
6.970
7.090
530,855
-0.28(-3.80%)
Jan 16, 2024
7.370
7.400
7.215
7.370
635,663
-0.11(-1.47%)
Jan 12, 2024
7.580
7.630
7.455
7.480
503,484
+0.02(+0.27%)
Jan 11, 2024
7.540
7.570
7.390
7.460
645,736
-0.08(-1.06%)
Jan 10, 2024
7.460
7.590
7.430
7.540
630,296
+0.05(+0.67%)
Jan 09, 2024
7.390
7.505
7.380
7.490
459,287
-0.07(-0.93%)
Jan 08, 2024
7.530
7.710
7.530
7.560
746,478
+0.10(+1.34%)
Jan 05, 2024
7.340
7.520
7.335
7.460
546,835
+0.02(+0.27%)
Jan 04, 2024
7.460
7.460
7.330
7.440
491,744
-0.01(-0.13%)
Jan 03, 2024
7.500
7.600
7.365
7.450
652,602
-0.16(-2.10%)
Jan 02, 2024
7.610
7.790
7.585
7.610
499,450
-0.09(-1.17%)
Dec 29, 2023
7.720
7.850
7.660
7.700
528,231
-0.08(-1.03%)
Dec 28, 2023
7.700
7.860
7.660
7.780
405,341
+0.04(+0.52%)
Dec 27, 2023
7.720
7.853
7.670
7.740
468,254
+0.00(+0.00%)
Dec 26, 2023
7.580
7.780
7.560
7.740
381,699
+0.18(+2.38%)
Dec 22, 2023
7.550
7.610
7.470
7.560
509,944
+0.04(+0.53%)
Dec 21, 2023
7.540
7.621
7.430
7.520
424,245
+0.07(+0.94%)
Dec 20, 2023
7.640
7.770
7.440
7.450
574,255
-0.18(-2.36%)
Dec 19, 2023
7.500
7.700
7.480
7.630
662,879
+0.18(+2.42%)
Dec 18, 2023
7.500
7.550
7.380
7.450
565,252
-0.10(-1.32%)
Dec 15, 2023
7.900
7.950
7.490
7.550
1,113,607
-0.30(-3.82%)
Dec 14, 2023
7.750
8.080
7.640
7.850
1,024,933
+0.30(+3.97%)
Dec 13, 2023
7.140
7.560
7.140
7.550
1,000,611
+0.58(+8.32%)
Dec 12, 2023
7.130
7.130
6.915
6.970
368,741
-0.17(-2.38%)
Dec 11, 2023
7.160
7.290
7.100
7.140
337,658
-0.05(-0.70%)
Dec 08, 2023
7.190
7.340
7.150
7.190
500,685
-0.07(-0.96%)
Dec 07, 2023
7.380
7.400
7.205
7.260
428,246
-0.11(-1.49%)
Dec 06, 2023
7.390
7.540
7.260
7.370
675,393
+0.07(+0.96%)
Dec 05, 2023
7.090
7.410
7.050
7.300
565,542
+0.15(+2.10%)
Dec 04, 2023
6.950
7.160
6.910
7.150
404,197
+0.14(+2.00%)
Dec 01, 2023
6.680
7.020
6.632
7.010
692,044
+0.31(+4.63%)
Nov 30, 2023
6.880
6.910
6.690
6.700
554,597
-0.17(-2.47%)
Nov 29, 2023
6.990
7.070
6.830
6.870
396,865
-0.05(-0.72%)
Nov 28, 2023
6.880
6.980
6.828
6.920
375,747
-0.02(-0.29%)
Nov 27, 2023
6.900
7.060
6.740
6.940
609,813
+0.06(+0.87%)
Nov 24, 2023
6.750
6.900
6.680
6.880
250,824
+0.10(+1.47%)
Nov 22, 2023
6.800
6.880
6.740
6.780
387,918
+0.05(+0.74%)
Nov 21, 2023
6.770
6.820
6.640
6.730
452,293
-0.11(-1.61%)
Nov 20, 2023
6.840
6.910
6.760
6.840
450,480
-0.01(-0.15%)
Nov 17, 2023
6.690
6.885
6.610
6.850
653,314
+0.17(+2.54%)
Nov 16, 2023
6.650
6.701
6.455
6.680
506,490
-0.03(-0.45%)
Nov 15, 2023
6.670
7.010
6.670
6.710
945,266
+0.08(+1.21%)
Nov 14, 2023
6.580
6.700
6.555
6.630
1,022,577
+0.26(+4.08%)
Nov 13, 2023
6.710
6.710
6.290
6.370
1,018,247
-0.31(-4.64%)
Nov 10, 2023
6.050
6.760
5.960
6.680
3,099,025
+1.40(+26.52%)
Nov 09, 2023
5.660
5.660
5.260
5.280
1,001,120
-0.31(-5.55%)
Nov 08, 2023
5.590
5.630
5.530
5.590
263,636
-0.04(-0.71%)
Nov 07, 2023
5.560
5.695
5.510
5.630
364,526
+0.07(+1.26%)
Nov 06, 2023
5.590
5.660
5.500
5.560
615,560
-0.02(-0.36%)
Nov 03, 2023
5.570
5.655
5.500
5.580
476,664
+0.15(+2.76%)
Nov 02, 2023
5.270
5.440
5.170
5.430
630,738
+0.27(+5.23%)
Nov 01, 2023
5.090
5.190
5.000
5.160
678,993
+0.07(+1.38%)
Oct 31, 2023
4.990
5.140
4.960
5.090
611,607
+0.07(+1.39%)
Oct 30, 2023
4.960
5.027
4.820
5.020
522,809
+0.14(+2.87%)
Oct 27, 2023
5.050
5.050
4.840
4.880
460,772
-0.15(-2.98%)
Oct 26, 2023
5.020
5.105
4.880
5.030
653,521
+0.00(+0.00%)
Oct 25, 2023
5.090
5.150
5.010
5.030
527,761
-0.13(-2.52%)
Oct 24, 2023
5.130
5.230
5.090
5.160
379,391
+0.12(+2.38%)
Oct 23, 2023
5.130
5.190
5.000
5.040
362,155
-0.12(-2.33%)
Oct 20, 2023
5.170
5.185
5.080
5.160
377,049
+0.00(+0.00%)
Oct 19, 2023
5.200
5.285
5.130
5.160
317,396
-0.05(-0.96%)
Oct 18, 2023
5.330
5.390
5.170
5.210
527,337
-0.19(-3.52%)
Oct 17, 2023
5.130
5.430
5.110
5.400
550,535
+0.20(+3.85%)
Oct 16, 2023
5.110
5.290
5.039
5.200
524,394
+0.19(+3.79%)
Oct 13, 2023
4.970
5.045
4.900
5.010
477,544
+0.04(+0.80%)
Oct 12, 2023
5.110
5.130
4.930
4.970
403,088
-0.13(-2.55%)
Oct 11, 2023
5.220
5.300
5.070
5.100
350,235
-0.11(-2.11%)
Oct 10, 2023
5.150
5.300
5.100
5.210
487,325
+0.08(+1.56%)
Oct 09, 2023
5.070
5.200
5.010
5.130
418,856
-0.08(-1.54%)
Oct 06, 2023
5.040
5.220
5.001
5.210
388,050
+0.12(+2.36%)
Oct 05, 2023
5.190
5.200
4.970
5.090
569,971
-0.13(-2.49%)
Oct 04, 2023
5.140
5.225
5.080
5.220
416,849
+0.08(+1.56%)
Oct 03, 2023
5.200
5.300
5.090
5.140
549,000
-0.13(-2.47%)
Oct 02, 2023
5.370
5.460
5.270
5.270
378,977
-0.14(-2.59%)
Sep 29, 2023
5.440
5.590
5.370
5.410
479,847
+0.03(+0.56%)
Sep 28, 2023
5.360
5.485
5.310
5.380
400,968
+0.01(+0.19%)
Sep 27, 2023
5.330
5.500
5.270
5.370
675,902
+0.10(+1.90%)
Sep 26, 2023
5.490
5.610
5.230
5.270
802,144
-0.32(-5.72%)
Sep 25, 2023
5.480
5.610
5.590
5.590
464,840
+0.08(+1.45%)
Sep 22, 2023
5.630
5.640
5.480
5.510
469,868
-0.08(-1.43%)
Sep 21, 2023
5.630
5.730
5.560
5.590
550,329
-0.10(-1.76%)
Sep 20, 2023
5.830
5.885
5.690
5.690
346,479
-0.11(-1.90%)
Sep 19, 2023
5.820
5.845
5.640
5.800
570,690
-0.02(-0.34%)
Sep 18, 2023
5.900
5.930
5.810
5.820
504,307
-0.12(-2.02%)
Sep 15, 2023
5.970
6.030
5.790
5.940
3,784,549
-0.01(-0.17%)
Sep 14, 2023
5.880
6.020
5.820
5.950
732,353
+0.14(+2.41%)
Sep 13, 2023
5.830
5.850
5.710
5.810
555,026
+0.03(+0.52%)
Sep 12, 2023
5.740
5.820
5.640
5.780
628,347
-0.05(-0.86%)
Sep 11, 2023
5.850
6.020
5.820
5.830
591,102
+0.04(+0.69%)
Sep 08, 2023
5.870
5.885
5.675
5.790
636,856
-0.08(-1.36%)
Sep 07, 2023
6.190
6.190
5.810
5.870
818,825
-0.38(-6.08%)
Sep 06, 2023
6.100
6.290
6.020
6.250
1,095,209
+0.15(+2.46%)
Sep 05, 2023
5.840
6.140
5.790
6.100
940,292
+0.27(+4.63%)
Sep 01, 2023
5.840
5.940
5.740
5.830
595,754
+0.09(+1.57%)
Aug 31, 2023
5.630
5.790
5.620
5.740
700,072
+0.13(+2.32%)
Aug 30, 2023
5.450
5.715
5.410
5.610
877,952
+0.12(+2.19%)
Aug 29, 2023
5.430
5.525
5.390
5.490
775,544
+0.04(+0.73%)
Aug 28, 2023
5.620
5.639
5.375
5.450
689,021
-0.14(-2.50%)
Aug 25, 2023
5.510
5.620
5.365
5.590
755,895
+0.03(+0.54%)
Aug 24, 2023
5.630
5.880
5.520
5.560
2,133,370
-0.60(-9.74%)
Aug 23, 2023
6.150
6.190
6.080
6.160
570,051
-0.02(-0.32%)
Aug 22, 2023
6.240
6.300
6.135
6.180
595,489
-0.01(-0.16%)
Aug 21, 2023
6.190
6.320
6.100
6.190
557,007
+0.00(+0.00%)
Aug 18, 2023
6.070
6.280
6.020
6.190
541,170
+0.04(+0.65%)
Aug 17, 2023
6.280
6.390
6.150
6.150
471,261
-0.13(-2.07%)
Aug 16, 2023
6.270
6.340
6.250
6.280
625,565
-0.02(-0.32%)
Aug 15, 2023
6.240
6.320
6.160
6.300
677,040
+0.01(+0.16%)
Aug 14, 2023
6.350
6.450
6.170
6.290
710,405
-0.13(-2.02%)
Aug 11, 2023
6.650
6.700
6.405
6.420
1,155,598
-0.29(-4.32%)
Aug 10, 2023
6.440
6.710
6.310
6.710
1,302,795
+0.30(+4.68%)
Aug 09, 2023
7.400
7.490
6.370
6.410
2,677,245
-0.87(-11.95%)
Aug 08, 2023
7.160
7.300
7.080
7.280
977,449
-0.07(-0.95%)
Aug 07, 2023
7.380
7.445
7.225
7.350
829,738
-0.01(-0.14%)
Aug 04, 2023
7.240
7.420
7.110
7.360
839,238
+0.12(+1.66%)
Aug 03, 2023
7.300
7.370
7.155
7.240
763,336
-0.15(-2.03%)
Aug 02, 2023
7.510
7.510
7.200
7.390
925,617
-0.18(-2.38%)
Aug 01, 2023
7.330
7.570
7.270
7.570
933,938
+0.12(+1.61%)
Jul 31, 2023
7.120
7.500
7.080
7.450
1,665,736
+0.38(+5.37%)
Jul 28, 2023
6.930
7.190
6.880
7.070
2,542,622
+0.34(+5.05%)
Jul 27, 2023
7.410
7.420
6.695
6.730
3,419,716
-0.61(-8.31%)
Jul 26, 2023
7.400
7.540
7.265
7.340
551,851
+0.00(+0.00%)
Jul 25, 2023
7.230
7.380
7.120
7.340
613,566
+0.09(+1.24%)
Jul 24, 2023
7.300
7.375
7.230
7.250
403,555
-0.03(-0.41%)
Jul 21, 2023
7.430
7.580
7.260
7.280
558,138
-0.08(-1.09%)
Jul 20, 2023
7.490
7.710
7.300
7.360
633,162
-0.14(-1.87%)
Jul 19, 2023
7.450
7.610
7.331
7.500
985,621
+0.12(+1.63%)
Jul 18, 2023
7.420
7.638
7.280
7.380
1,686,185
-0.11(-1.47%)
Jul 17, 2023
7.510
7.650
7.430
7.490
612,090
-0.04(-0.53%)
Jul 14, 2023
7.210
7.600
7.170
7.530
1,310,006
+0.36(+5.02%)
Jul 13, 2023
7.190
7.260
6.980
7.170
1,866,824
+0.07(+0.99%)
Jul 12, 2023
7.350
7.350
6.930
7.100
2,156,105
-0.05(-0.70%)
Jul 11, 2023
7.030
7.340
6.970
7.150
1,236,396
+0.17(+2.44%)
Jul 10, 2023
7.120
7.190
6.890
6.980
856,331
-0.04(-0.57%)
Jul 07, 2023
6.540
7.110
6.525
7.020
1,126,058
+0.50(+7.67%)
Jul 06, 2023
6.610
6.640
6.350
6.520
372,647
-0.13(-1.95%)
Jul 05, 2023
6.700
6.730
6.590
6.650
775,848
-0.08(-1.19%)
Jul 03, 2023
6.750
6.890
6.680
6.730
210,759
-0.02(-0.30%)
Jun 30, 2023
6.890
6.980
6.740
6.750
321,357
-0.08(-1.17%)
Jun 29, 2023
6.710
6.855
6.660
6.830
494,619
+0.12(+1.79%)
Jun 28, 2023
6.650
6.770
6.640
6.710
320,635
+0.04(+0.60%)
Jun 27, 2023
6.610
6.760
6.575
6.670
482,152
+0.09(+1.37%)
Jun 26, 2023
6.500
6.675
6.500
6.580
433,137
+0.05(+0.77%)
Jun 23, 2023
6.580
6.680
6.520
6.530
2,140,584
-0.15(-2.25%)
Jun 22, 2023
6.820
6.850
6.640
6.680
425,116
-0.19(-2.77%)
Jun 21, 2023
7.000
7.040
6.790
6.870
498,091
-0.16(-2.28%)
Jun 20, 2023
7.160
7.190
6.982
7.030
488,663
-0.19(-2.63%)
Jun 16, 2023
7.400
7.400
7.090
7.220
594,342
-0.07(-0.96%)
Jun 15, 2023
7.270
7.365
7.190
7.290
559,107
-0.05(-0.68%)
Jun 14, 2023
7.460
7.590
7.270
7.340
576,338
-0.03(-0.41%)
Jun 13, 2023
7.060
7.460
6.980
7.370
1,465,697
+0.41(+5.89%)
Jun 12, 2023
6.750
7.080
6.750
6.960
587,661
+0.23(+3.42%)
Jun 09, 2023
6.870
6.920
6.690
6.730
378,856
-0.13(-1.90%)
Jun 08, 2023
6.880
7.074
6.650
6.860
620,672
-0.01(-0.15%)
Jun 07, 2023
6.690
6.986
6.630
6.870
1,048,266
+0.29(+4.41%)
Jun 06, 2023
6.480
6.630
6.320
6.580
801,053
+0.09(+1.39%)
Jun 05, 2023
6.560
6.660
6.440
6.490
376,333
-0.10(-1.52%)
Jun 02, 2023
6.540
6.660
6.405
6.590
653,796
+0.18(+2.81%)
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.