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
Audacy Inc
(NY:
AUD
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 16, 2023
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 16, 2023
0
+0.00(+0.00%)
May 15, 2023
0.1012
0.1080
0.0941
0.1070
6,762,746
-0.00(-3.60%)
May 12, 2023
0.1285
0.1297
0.0969
0.1110
15,100,348
-0.03(-18.80%)
May 11, 2023
0.1824
0.1830
0.1325
0.1367
43,918,752
+0.00(+2.86%)
May 10, 2023
0.1100
0.1973
0.1026
0.1329
34,444,808
+0.02(+16.07%)
May 09, 2023
0.1157
0.1157
0.1050
0.1145
1,580,249
+0.00(+4.19%)
May 08, 2023
0.1199
0.1199
0.1099
0.1099
906,292
-0.00(-1.08%)
May 05, 2023
0.1159
0.1187
0.1101
0.1111
610,753
-0.00(-1.59%)
May 04, 2023
0.1248
0.1248
0.1021
0.1129
796,493
-0.01(-4.24%)
May 03, 2023
0.1121
0.1265
0.1080
0.1179
1,614,180
+0.01(+8.96%)
May 02, 2023
0.1077
0.1137
0.1030
0.1082
1,117,550
+0.00(+4.64%)
May 01, 2023
0.1100
0.1210
0.1001
0.1034
1,681,823
-0.01(-12.22%)
Apr 28, 2023
0.1321
0.1399
0.1111
0.1178
2,021,944
-0.01(-8.96%)
Apr 27, 2023
0.1300
0.1400
0.1200
0.1294
2,204,333
-0.01(-5.13%)
Apr 26, 2023
0.1281
0.2100
0.1192
0.1364
12,847,391
+0.01(+9.47%)
Apr 25, 2023
0.1300
0.1337
0.1241
0.1246
637,961
-0.01(-6.32%)
Apr 24, 2023
0.1291
0.1358
0.1250
0.1330
459,815
-0.00(-2.06%)
Apr 21, 2023
0.1368
0.1417
0.1333
0.1358
538,103
-0.00(-2.65%)
Apr 20, 2023
0.1595
0.1595
0.1382
0.1395
526,834
-0.01(-9.42%)
Apr 19, 2023
0.1408
0.1548
0.1324
0.1540
1,148,989
+0.01(+6.21%)
Apr 18, 2023
0.1329
0.1460
0.1251
0.1450
1,374,261
+0.01(+5.84%)
Apr 17, 2023
0.1193
0.1399
0.1182
0.1370
1,490,746
+0.02(+14.17%)
Apr 14, 2023
0.1297
0.1300
0.1160
0.1200
923,928
-0.01(-4.53%)
Apr 13, 2023
0.1070
0.1280
0.1061
0.1257
1,172,570
+0.02(+14.27%)
Apr 12, 2023
0.1120
0.1179
0.1087
0.1100
692,996
-0.00(-1.79%)
Apr 11, 2023
0.1124
0.1275
0.1120
0.1120
1,063,727
-0.00(-2.27%)
Apr 10, 2023
0.1195
0.1195
0.1140
0.1146
505,783
+0.00(+3.52%)
Apr 06, 2023
0.1100
0.1170
0.1086
0.1107
789,650
-0.00(-3.40%)
Apr 05, 2023
0.1123
0.1190
0.1100
0.1146
520,622
-0.00(-1.04%)
Apr 04, 2023
0.1160
0.1249
0.1087
0.1158
1,473,294
-0.00(-1.45%)
Apr 03, 2023
0.1320
0.1375
0.1150
0.1175
1,167,384
-0.02(-12.77%)
Mar 31, 2023
0.1492
0.1492
0.1300
0.1347
1,441,907
-0.01(-3.85%)
Mar 30, 2023
0.1310
0.1475
0.1202
0.1401
2,257,973
+0.01(+7.27%)
Mar 29, 2023
0.1200
0.1397
0.1200
0.1306
2,675,030
+0.01(+4.73%)
Mar 28, 2023
0.1097
0.1820
0.1080
0.1247
3,343,932
+0.02(+15.46%)
Mar 27, 2023
0.1062
0.1081
0.1027
0.1080
887,643
+0.00(+1.69%)
Mar 24, 2023
0.1037
0.1148
0.1030
0.1062
1,082,629
-0.00(-0.65%)
Mar 23, 2023
0.1148
0.1148
0.1030
0.1069
1,397,164
+0.00(+3.48%)
Mar 22, 2023
0.1090
0.1150
0.1000
0.1033
1,901,524
+0.00(+3.30%)
Mar 21, 2023
0.1080
0.1124
0.0978
0.1000
2,193,175
-0.00(-4.31%)
Mar 20, 2023
0.1109
0.1136
0.1045
0.1045
3,486,578
+0.02(+17.42%)
Mar 17, 2023
0.1510
0.1710
0.0890
0.0890
9,074,004
-0.08(-46.19%)
Mar 16, 2023
0.1416
0.1687
0.1410
0.1654
1,632,284
+0.02(+15.18%)
Mar 15, 2023
0.1370
0.1450
0.1302
0.1436
1,552,498
-0.00(-0.97%)
Mar 14, 2023
0.1500
0.1580
0.1425
0.1450
1,014,490
-0.00(-0.14%)
Mar 13, 2023
0.1455
0.1599
0.1405
0.1452
1,101,564
-0.01(-8.79%)
Mar 10, 2023
0.1606
0.1645
0.1344
0.1592
2,017,318
+0.00(+2.64%)
Mar 09, 2023
0.1700
0.1654
0.1504
0.1551
513,690
-0.00(-1.15%)
Mar 08, 2023
0.1700
0.1700
0.1425
0.1569
1,226,471
-0.01(-7.16%)
Mar 07, 2023
0.1800
0.1822
0.1615
0.1690
977,887
-0.01(-3.43%)
Mar 06, 2023
0.1899
0.1956
0.1712
0.1750
1,543,062
-0.01(-4.16%)
Mar 03, 2023
0.1823
0.1990
0.1823
0.1826
804,532
+0.00(+1.44%)
Mar 02, 2023
0.2104
0.2300
0.1784
0.1800
1,877,193
-0.02(-9.86%)
Mar 01, 2023
0.2248
0.2248
0.1968
0.1997
774,018
-0.02(-7.12%)
Feb 28, 2023
0.2300
0.2300
0.2056
0.2150
1,177,734
-0.02(-6.56%)
Feb 27, 2023
0.2300
0.2369
0.2218
0.2301
569,356
+0.00(+2.04%)
Feb 24, 2023
0.2252
0.2390
0.2250
0.2255
312,144
-0.00(-1.96%)
Feb 23, 2023
0.2498
0.2500
0.2200
0.2300
1,051,121
-0.02(-8.55%)
Feb 22, 2023
0.2510
0.2671
0.2451
0.2515
470,245
+0.00(+0.36%)
Feb 21, 2023
0.2636
0.2734
0.2459
0.2506
561,088
-0.02(-5.68%)
Feb 17, 2023
0.2899
0.2899
0.2611
0.2657
504,517
-0.01(-3.91%)
Feb 16, 2023
0.2875
0.2875
0.2727
0.2765
278,962
+0.00(+0.44%)
Feb 15, 2023
0.2933
0.2938
0.2727
0.2753
553,704
-0.00(-1.71%)
Feb 14, 2023
0.2811
0.2926
0.2801
0.2801
297,429
-0.01(-1.75%)
Feb 13, 2023
0.3100
0.3260
0.2811
0.2851
551,775
-0.01(-2.93%)
Feb 10, 2023
0.2852
0.2986
0.2822
0.2937
284,462
+0.01(+2.76%)
Feb 09, 2023
0.2960
0.3099
0.2837
0.2858
606,422
-0.00(-0.52%)
Feb 08, 2023
0.2951
0.2988
0.2822
0.2873
736,751
-0.01(-4.07%)
Feb 07, 2023
0.3133
0.3200
0.2960
0.2995
568,801
-0.02(-5.10%)
Feb 06, 2023
0.3100
0.3413
0.3124
0.3156
430,498
-0.03(-9.08%)
Feb 03, 2023
0.3681
0.3724
0.3332
0.3471
650,963
-0.03(-6.92%)
Feb 02, 2023
0.3499
0.3785
0.3310
0.3729
1,113,688
+0.04(+10.55%)
Feb 01, 2023
0.3100
0.3415
0.3116
0.3373
519,181
+0.02(+5.01%)
Jan 31, 2023
0.3305
0.3440
0.3102
0.3212
877,181
+0.01(+4.18%)
Jan 30, 2023
0.3269
0.3300
0.3000
0.3083
423,950
-0.02(-5.57%)
Jan 27, 2023
0.3000
0.3283
0.2900
0.3265
359,664
+0.03(+8.65%)
Jan 26, 2023
0.2994
0.3005
0.2900
0.3005
335,557
+0.01(+2.21%)
Jan 25, 2023
0.3000
0.3050
0.2800
0.2940
318,431
-0.01(-3.42%)
Jan 24, 2023
0.3100
0.3131
0.3000
0.3044
241,058
-0.00(-0.94%)
Jan 23, 2023
0.3098
0.3098
0.2800
0.3073
620,780
+0.02(+8.09%)
Jan 20, 2023
0.2799
0.2996
0.2638
0.2843
1,173,941
+0.02(+8.02%)
Jan 19, 2023
0.2797
0.2930
0.2611
0.2632
942,826
-0.01(-3.41%)
Jan 18, 2023
0.2885
0.2979
0.2655
0.2725
691,224
-0.02(-6.03%)
Jan 17, 2023
0.3299
0.3299
0.2900
0.2900
766,306
-0.02(-7.35%)
Jan 13, 2023
0.2853
0.3388
0.2801
0.3130
930,070
+0.03(+9.06%)
Jan 12, 2023
0.2762
0.2890
0.2762
0.2870
347,171
+0.00(+0.81%)
Jan 11, 2023
0.2864
0.2895
0.2685
0.2847
568,580
+0.00(+0.71%)
Jan 10, 2023
0.2508
0.2895
0.2508
0.2827
1,009,689
+0.03(+12.09%)
Jan 09, 2023
0.2445
0.2689
0.2409
0.2522
845,960
+0.02(+8.33%)
Jan 06, 2023
0.2657
0.2695
0.2300
0.2328
1,177,649
-0.03(-10.25%)
Jan 05, 2023
0.2737
0.2768
0.2501
0.2594
1,121,614
-0.01(-4.67%)
Jan 04, 2023
0.2555
0.2752
0.2443
0.2721
474,466
+0.02(+9.76%)
Jan 03, 2023
0.2295
0.2700
0.2295
0.2479
583,565
+0.02(+10.13%)
Dec 30, 2022
0.2121
0.2328
0.2110
0.2251
991,906
+0.02(+7.50%)
Dec 29, 2022
0.2050
0.2299
0.2012
0.2094
1,575,220
+0.01(+3.05%)
Dec 28, 2022
0.2061
0.2232
0.2001
0.2032
1,372,630
-0.01(-5.75%)
Dec 27, 2022
0.2228
0.2299
0.2061
0.2156
1,426,134
-0.01(-4.56%)
Dec 23, 2022
0.2200
0.2329
0.2076
0.2259
1,432,709
+0.01(+5.36%)
Dec 22, 2022
0.2308
0.2308
0.2126
0.2144
1,722,148
-0.01(-4.24%)
Dec 21, 2022
0.2255
0.2382
0.2202
0.2239
1,069,684
-0.00(-1.24%)
Dec 20, 2022
0.2278
0.2350
0.2202
0.2267
1,337,843
+0.00(+0.35%)
Dec 19, 2022
0.2350
0.2395
0.2212
0.2259
1,713,949
-0.01(-5.88%)
Dec 16, 2022
0.2350
0.2400
0.2251
0.2400
4,684,149
+0.00(+0.76%)
Dec 15, 2022
0.2500
0.2549
0.2375
0.2382
1,038,211
-0.01(-4.87%)
Dec 14, 2022
0.2600
0.2714
0.2500
0.2504
690,454
-0.01(-2.64%)
Dec 13, 2022
0.2800
0.2900
0.2501
0.2572
967,854
+0.00(+0.59%)
Dec 12, 2022
0.2680
0.2900
0.2527
0.2557
845,365
-0.02(-5.61%)
Dec 09, 2022
0.2826
0.2850
0.2680
0.2709
584,888
+0.00(+0.63%)
Dec 08, 2022
0.2900
0.2911
0.2625
0.2692
687,547
-0.00(-1.21%)
Dec 07, 2022
0.2800
0.2899
0.2646
0.2725
1,578,361
-0.02(-6.71%)
Dec 06, 2022
0.3000
0.3025
0.2806
0.2921
1,585,632
-0.01(-2.24%)
Dec 05, 2022
0.3010
0.3280
0.2950
0.2988
1,238,072
-0.01(-2.32%)
Dec 02, 2022
0.3000
0.3270
0.2984
0.3059
739,775
+0.00(+1.29%)
Dec 01, 2022
0.3065
0.3142
0.2905
0.3020
796,481
+0.01(+5.19%)
Nov 30, 2022
0.3200
0.3299
0.2860
0.2871
3,229,368
-0.03(-9.72%)
Nov 29, 2022
0.3300
0.3422
0.3180
0.3180
1,454,034
-0.01(-3.64%)
Nov 28, 2022
0.3599
0.3698
0.3250
0.3300
690,444
-0.02(-7.04%)
Nov 25, 2022
0.3587
0.3839
0.3400
0.3550
138,185
-0.00(-1.03%)
Nov 23, 2022
0.3364
0.3700
0.3364
0.3587
628,059
+0.02(+6.31%)
Nov 22, 2022
0.3180
0.3470
0.3180
0.3374
422,046
+0.01(+4.01%)
Nov 21, 2022
0.3350
0.3350
0.3110
0.3244
491,189
-0.00(-1.19%)
Nov 18, 2022
0.3570
0.3570
0.3256
0.3283
261,921
-0.02(-5.36%)
Nov 17, 2022
0.3671
0.3671
0.3000
0.3469
528,157
-0.03(-8.35%)
Nov 16, 2022
0.4100
0.4200
0.3785
0.3785
484,792
-0.03(-7.68%)
Nov 15, 2022
0.3570
0.4132
0.3569
0.4100
763,280
+0.06(+15.69%)
Nov 14, 2022
0.3268
0.3700
0.3176
0.3544
576,042
+0.01(+3.90%)
Nov 11, 2022
0.3450
0.3644
0.3340
0.3411
702,625
+0.00(+0.32%)
Nov 10, 2022
0.3099
0.3400
0.2960
0.3400
1,322,351
+0.04(+13.98%)
Nov 09, 2022
0.3000
0.3200
0.2951
0.2983
1,129,944
+0.00(+0.85%)
Nov 08, 2022
0.3000
0.3155
0.2700
0.2958
1,360,562
-0.02(-6.66%)
Nov 07, 2022
0.3015
0.3397
0.3015
0.3169
396,998
+0.01(+3.90%)
Nov 04, 2022
0.3100
0.3301
0.2915
0.3050
1,352,204
+0.01(+4.96%)
Nov 03, 2022
0.3644
0.3700
0.2906
0.2906
1,828,622
-0.07(-20.08%)
Nov 02, 2022
0.3450
0.3694
0.3450
0.3636
318,744
+0.01(+3.80%)
Nov 01, 2022
0.3699
0.3705
0.3475
0.3503
256,165
+0.00(+1.36%)
Oct 31, 2022
0.3528
0.3747
0.3400
0.3456
1,202,136
-0.02(-4.98%)
Oct 28, 2022
0.3500
0.3696
0.3475
0.3637
371,746
+0.01(+2.74%)
Oct 27, 2022
0.3700
0.3895
0.3475
0.3540
345,449
-0.01(-2.77%)
Oct 26, 2022
0.3795
0.3800
0.3502
0.3641
239,416
-0.00(-1.11%)
Oct 25, 2022
0.3500
0.3748
0.3456
0.3682
490,623
+0.02(+4.84%)
Oct 24, 2022
0.3436
0.3664
0.3400
0.3512
288,636
+0.00(+1.21%)
Oct 21, 2022
0.3700
0.3795
0.3469
0.3470
1,411,194
-0.01(-4.01%)
Oct 20, 2022
0.3620
0.3700
0.3507
0.3615
366,760
+0.00(+0.39%)
Oct 19, 2022
0.3999
0.4047
0.3578
0.3601
569,245
-0.02(-5.78%)
Oct 18, 2022
0.3700
0.3989
0.3546
0.3822
941,765
+0.02(+5.09%)
Oct 17, 2022
0.3300
0.3818
0.3300
0.3637
673,573
+0.03(+8.21%)
Oct 14, 2022
0.3394
0.3600
0.3199
0.3361
1,128,031
+0.00(+1.33%)
Oct 13, 2022
0.3300
0.3622
0.2906
0.3317
1,830,610
+0.02(+8.08%)
Oct 12, 2022
0.3260
0.3378
0.2906
0.3069
1,910,577
-0.02(-5.60%)
Oct 11, 2022
0.3499
0.3499
0.3029
0.3251
1,006,364
-0.02(-4.47%)
Oct 10, 2022
0.3509
0.3600
0.3401
0.3403
599,228
-0.00(-1.28%)
Oct 07, 2022
0.3800
0.3800
0.3413
0.3447
2,756,400
-0.04(-9.29%)
Oct 06, 2022
0.4173
0.4178
0.3800
0.3800
749,886
-0.03(-6.17%)
Oct 05, 2022
0.4300
0.4449
0.4000
0.4050
726,343
-0.04(-8.74%)
Oct 04, 2022
0.4100
0.4800
0.4081
0.4438
1,485,848
+0.03(+7.98%)
Oct 03, 2022
0.4054
0.4191
0.3900
0.4110
646,982
+0.02(+6.45%)
Sep 30, 2022
0.3900
0.4110
0.3800
0.3861
496,323
-0.01(-1.68%)
Sep 29, 2022
0.4090
0.4260
0.3904
0.3927
516,060
-0.03(-6.30%)
Sep 28, 2022
0.4081
0.4225
0.3850
0.4191
568,526
+0.01(+2.70%)
Sep 27, 2022
0.4000
0.4224
0.4000
0.4081
621,957
+0.00(+0.99%)
Sep 26, 2022
0.4099
0.4192
0.3898
0.4041
562,599
+0.00(+0.20%)
Sep 23, 2022
0.4019
0.4286
0.3935
0.4033
970,008
-0.01(-2.89%)
Sep 22, 2022
0.4180
0.4201
0.3817
0.4153
772,002
-0.01(-1.31%)
Sep 21, 2022
0.4400
0.4508
0.4050
0.4208
776,090
+0.01(+1.40%)
Sep 20, 2022
0.4200
0.4475
0.4026
0.4150
1,384,569
-0.02(-4.62%)
Sep 19, 2022
0.4300
0.4400
0.4002
0.4351
1,059,312
+0.01(+3.15%)
Sep 16, 2022
0.3800
0.4497
0.3500
0.4218
3,478,569
+0.02(+5.45%)
Sep 15, 2022
0.4400
0.4400
0.3918
0.4000
806,895
-0.01(-2.70%)
Sep 14, 2022
0.4500
0.4607
0.4111
0.4111
1,028,918
-0.04(-9.09%)
Sep 13, 2022
0.4800
0.5105
0.4500
0.4522
400,123
-0.05(-9.47%)
Sep 12, 2022
0.5382
0.5382
0.4903
0.4995
694,628
-0.02(-4.24%)
Sep 09, 2022
0.4799
0.5500
0.4620
0.5216
662,729
+0.06(+12.05%)
Sep 08, 2022
0.4994
0.4994
0.4531
0.4655
502,643
-0.03(-5.29%)
Sep 07, 2022
0.4823
0.4915
0.4600
0.4915
426,770
+0.03(+5.79%)
Sep 06, 2022
0.5055
0.5197
0.4600
0.4646
767,748
-0.04(-7.34%)
Sep 02, 2022
0.5135
0.5223
0.4900
0.5014
956,627
-0.01(-2.36%)
Sep 01, 2022
0.5621
0.5689
0.5000
0.5135
666,596
-0.04(-6.91%)
Aug 31, 2022
0.5414
0.5600
0.5160
0.5516
915,627
+0.04(+6.96%)
Aug 30, 2022
0.5481
0.5481
0.5111
0.5157
393,131
-0.02(-3.81%)
Aug 29, 2022
0.5400
0.5421
0.5300
0.5361
453,569
-0.01(-1.13%)
Aug 26, 2022
0.5795
0.5795
0.5400
0.5422
732,629
-0.02(-3.59%)
Aug 25, 2022
0.5500
0.5694
0.5422
0.5624
1,124,514
+0.01(+2.53%)
Aug 24, 2022
0.5981
0.6101
0.5430
0.5485
936,977
-0.03(-5.46%)
Aug 23, 2022
0.6099
0.6200
0.5800
0.5802
291,282
-0.02(-3.48%)
Aug 22, 2022
0.6558
0.6602
0.5805
0.6011
585,801
-0.05(-7.69%)
Aug 19, 2022
0.6840
0.6854
0.6450
0.6512
428,220
-0.04(-5.13%)
Aug 18, 2022
0.6600
0.7079
0.6400
0.6864
355,121
+0.00(+0.41%)
Aug 17, 2022
0.6991
0.7307
0.6710
0.6836
388,443
-0.03(-3.88%)
Aug 16, 2022
0.7000
0.7522
0.6900
0.7112
629,543
-0.02(-2.52%)
Aug 15, 2022
0.6864
0.7489
0.6750
0.7296
316,371
+0.04(+5.05%)
Aug 12, 2022
0.7500
0.7695
0.6705
0.6945
525,021
-0.04(-5.57%)
Aug 11, 2022
0.6431
0.7400
0.6400
0.7355
656,761
+0.11(+18.27%)
Aug 10, 2022
0.5927
0.6300
0.5875
0.6219
694,208
+0.03(+5.68%)
Aug 09, 2022
0.5900
0.6002
0.5515
0.5885
974,698
+0.02(+4.05%)
Aug 08, 2022
0.6299
0.6299
0.5600
0.5656
1,379,596
-0.03(-4.89%)
Aug 05, 2022
0.6500
0.6500
0.5602
0.5947
1,320,987
-0.11(-15.04%)
Aug 04, 2022
0.7400
0.7375
0.6727
0.7000
416,562
+0.01(+1.29%)
Aug 03, 2022
0.6883
0.7048
0.6505
0.6911
703,222
+0.02(+2.25%)
Aug 02, 2022
0.5801
0.6897
0.5801
0.6759
673,104
+0.09(+15.32%)
Aug 01, 2022
0.6240
0.6394
0.5729
0.5861
964,621
-0.05(-7.99%)
Jul 29, 2022
0.6752
0.6899
0.6305
0.6370
434,586
-0.03(-4.47%)
Jul 28, 2022
0.6760
0.6924
0.6461
0.6668
296,798
-0.00(-0.60%)
Jul 27, 2022
0.6520
0.6822
0.6303
0.6708
333,959
+0.05(+7.45%)
Jul 26, 2022
0.6888
0.6888
0.6243
0.6243
447,690
-0.05(-7.22%)
Jul 25, 2022
0.6848
0.6950
0.6600
0.6729
411,126
+0.00(+0.15%)
Jul 22, 2022
0.7160
0.7459
0.6660
0.6719
435,624
-0.05(-6.33%)
Jul 21, 2022
0.7899
0.7900
0.7109
0.7173
434,357
-0.03(-3.76%)
Jul 20, 2022
0.7186
0.7559
0.7120
0.7453
1,104,944
+0.04(+6.23%)
Jul 19, 2022
0.6466
0.7115
0.6350
0.7016
1,240,131
+0.08(+12.33%)
Jul 18, 2022
0.6300
0.6550
0.6200
0.6246
1,090,015
+0.00(+0.31%)
Jul 15, 2022
0.6752
0.6886
0.6131
0.6227
1,561,233
+0.00(+0.44%)
Jul 14, 2022
0.6899
0.6899
0.6200
0.6200
947,032
-0.05(-7.81%)
Jul 13, 2022
0.7439
0.7590
0.6580
0.6725
2,474,414
-0.09(-12.18%)
Jul 12, 2022
0.8400
0.8586
0.7606
0.7658
1,230,535
-0.06(-7.73%)
Jul 11, 2022
0.9000
0.9251
0.8100
0.8300
893,651
-0.06(-6.23%)
Jul 08, 2022
0.9200
0.9219
0.8600
0.8851
898,139
-0.09(-9.46%)
Jul 07, 2022
0.9400
0.9969
0.9300
0.9776
571,091
+0.02(+2.35%)
Jul 06, 2022
1.010
1.050
0.9300
0.9552
562,985
-0.07(-7.26%)
Jul 05, 2022
0.9800
1.040
0.9100
1.030
653,836
+0.06(+6.05%)
Jul 01, 2022
0.9500
0.9839
0.9300
0.9712
406,103
+0.03(+3.08%)
Jun 30, 2022
0.9999
0.9999
0.9102
0.9422
643,765
-0.04(-3.86%)
Jun 29, 2022
1.070
1.090
0.9500
0.9800
1,290,636
-0.08(-7.55%)
Jun 28, 2022
1.130
1.170
1.050
1.060
646,142
-0.07(-6.19%)
Jun 27, 2022
1.190
1.200
1.120
1.130
796,557
-0.04(-3.42%)
Jun 24, 2022
1.200
1.230
1.160
1.170
953,667
-0.03(-2.50%)
Jun 23, 2022
1.200
1.220
1.150
1.200
466,902
+0.00(+0.00%)
Jun 22, 2022
1.260
1.310
1.190
1.200
735,304
+0.01(+0.84%)
Jun 21, 2022
1.200
1.240
1.135
1.190
1,083,956
-0.01(-0.83%)
Jun 17, 2022
1.200
1.230
1.165
1.200
1,446,845
+0.00(+0.00%)
Jun 16, 2022
1.240
1.250
1.155
1.200
1,071,971
-0.05(-4.00%)
Jun 15, 2022
1.280
1.325
1.250
1.250
1,115,741
-0.02(-1.57%)
Jun 14, 2022
1.300
1.330
1.270
1.270
726,852
-0.02(-1.55%)
Jun 13, 2022
1.380
1.400
1.260
1.290
841,035
-0.15(-10.42%)
Jun 10, 2022
1.520
1.530
1.430
1.440
611,933
-0.11(-7.10%)
Jun 09, 2022
1.620
1.620
1.510
1.550
727,825
-0.07(-4.32%)
Jun 08, 2022
1.620
1.640
1.590
1.620
491,494
+0.00(+0.00%)
Jun 07, 2022
1.630
1.650
1.600
1.620
593,189
-0.03(-1.82%)
Jun 06, 2022
1.700
1.700
1.630
1.650
518,598
-0.01(-0.60%)
Jun 03, 2022
1.690
1.740
1.600
1.660
604,766
-0.06(-3.49%)
Jun 02, 2022
1.740
1.775
1.700
1.720
434,906
-0.01(-0.58%)
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.