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
Bridge Investment Group Holdings Inc Cl A
(NY:
BRDG
)
7.740
+0.020 (+0.26%)
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
7.780
7.860
7.650
7.740
190,125
+0.02(+0.26%)
May 30, 2024
7.661
7.759
7.630
7.720
81,879
+0.14(+1.82%)
May 29, 2024
7.582
7.646
7.484
7.582
91,908
-0.11(-1.41%)
May 28, 2024
7.759
7.825
7.582
7.690
142,927
-0.09(-1.14%)
May 24, 2024
7.592
7.818
7.582
7.779
109,320
+0.21(+2.73%)
May 23, 2024
7.809
7.809
7.494
7.572
225,956
-0.20(-2.53%)
May 22, 2024
7.720
7.848
7.710
7.769
138,668
+0.04(+0.51%)
May 21, 2024
7.710
7.818
7.671
7.730
133,622
+0.04(+0.51%)
May 20, 2024
7.887
8.045
7.661
7.690
230,608
-0.17(-2.13%)
May 17, 2024
7.651
7.878
7.631
7.858
147,218
+0.24(+3.10%)
May 16, 2024
7.799
7.858
7.474
7.622
204,568
-0.14(-1.78%)
May 15, 2024
7.336
7.809
7.287
7.759
201,079
+0.47(+6.49%)
May 14, 2024
7.208
7.454
7.078
7.287
306,824
+0.21(+2.92%)
May 13, 2024
6.814
7.100
6.814
7.080
331,682
+0.34(+5.12%)
May 10, 2024
6.913
6.932
6.627
6.735
158,462
-0.10(-1.44%)
May 09, 2024
7.041
7.313
6.676
6.834
685,140
+0.00(+0.00%)
May 08, 2024
6.952
7.031
6.834
6.834
197,645
-0.05(-0.72%)
May 07, 2024
6.952
7.047
6.834
6.883
189,752
-0.09(-1.27%)
May 06, 2024
6.863
7.021
6.858
6.972
76,743
+0.12(+1.72%)
May 03, 2024
6.824
6.913
6.775
6.853
148,390
+0.11(+1.61%)
May 02, 2024
6.676
6.789
6.597
6.745
80,809
+0.15(+2.24%)
May 01, 2024
6.519
6.765
6.519
6.597
116,766
+0.12(+1.82%)
Apr 30, 2024
6.785
6.814
6.455
6.479
154,702
-0.36(-5.32%)
Apr 29, 2024
6.893
6.962
6.755
6.844
137,109
+0.01(+0.14%)
Apr 26, 2024
6.785
6.942
6.785
6.834
147,070
+0.09(+1.31%)
Apr 25, 2024
6.785
6.804
6.666
6.745
104,066
-0.12(-1.72%)
Apr 24, 2024
6.450
6.952
6.401
6.863
273,265
+0.34(+5.29%)
Apr 23, 2024
6.568
6.696
6.519
6.519
93,942
-0.06(-0.90%)
Apr 22, 2024
6.568
6.676
6.499
6.578
96,098
+0.01(+0.15%)
Apr 19, 2024
6.637
6.725
6.479
6.568
219,320
-0.12(-1.77%)
Apr 18, 2024
6.538
6.686
6.391
6.686
254,678
+0.19(+2.88%)
Apr 17, 2024
6.735
6.834
6.489
6.499
128,237
-0.22(-3.23%)
Apr 16, 2024
6.706
6.883
6.657
6.716
262,778
+0.00(+0.00%)
Apr 15, 2024
6.844
6.893
6.588
6.716
201,838
-0.08(-1.16%)
Apr 12, 2024
6.647
6.853
6.597
6.794
244,456
+0.20(+2.99%)
Apr 11, 2024
6.794
6.962
6.558
6.597
320,195
-0.21(-3.04%)
Apr 10, 2024
6.696
6.804
6.509
6.804
251,319
-0.02(-0.29%)
Apr 09, 2024
6.450
6.853
6.450
6.824
279,775
+0.39(+6.13%)
Apr 08, 2024
6.489
6.617
6.420
6.430
173,569
-0.02(-0.31%)
Apr 05, 2024
6.401
6.450
6.272
6.450
172,922
+0.00(+0.00%)
Apr 04, 2024
6.489
6.696
6.430
6.450
372,653
+0.11(+1.71%)
Apr 03, 2024
6.253
6.469
6.253
6.341
177,515
+0.09(+1.42%)
Apr 02, 2024
6.499
6.529
6.213
6.253
195,115
-0.32(-4.80%)
Apr 01, 2024
6.755
6.789
6.568
6.568
234,518
-0.18(-2.63%)
Mar 28, 2024
6.716
6.972
6.716
6.745
410,063
+0.05(+0.74%)
Mar 27, 2024
6.597
6.834
6.597
6.696
437,276
+0.20(+3.03%)
Mar 26, 2024
6.272
6.617
6.263
6.499
395,116
+0.29(+4.60%)
Mar 25, 2024
6.420
6.509
6.213
6.213
234,239
-0.25(-3.81%)
Mar 22, 2024
6.548
6.647
6.391
6.460
305,519
-0.14(-2.09%)
Mar 21, 2024
6.420
6.735
6.405
6.597
459,067
+0.20(+3.08%)
Mar 20, 2024
6.272
6.460
6.208
6.401
232,019
+0.16(+2.52%)
Mar 19, 2024
6.154
6.282
6.115
6.243
633,926
+0.06(+0.96%)
Mar 18, 2024
6.243
6.263
6.125
6.184
287,604
-0.07(-1.10%)
Mar 15, 2024
6.223
6.292
6.085
6.253
602,325
-0.05(-0.78%)
Mar 14, 2024
6.627
6.627
6.194
6.302
540,830
-0.34(-5.19%)
Mar 13, 2024
6.666
6.785
6.401
6.647
490,808
+0.00(+0.00%)
Mar 12, 2024
6.548
6.735
6.479
6.647
301,722
+0.11(+1.66%)
Mar 11, 2024
6.735
6.817
6.538
6.538
468,274
-0.19(-2.78%)
Mar 08, 2024
6.735
6.794
6.568
6.725
566,715
+0.07(+1.04%)
Mar 07, 2024
6.853
6.942
6.647
6.657
321,162
-0.17(-2.45%)
Mar 06, 2024
6.951
7.048
6.824
6.824
230,402
-0.10(-1.41%)
Mar 05, 2024
6.843
7.194
6.843
6.921
195,030
+0.04(+0.57%)
Mar 04, 2024
7.292
7.399
6.882
6.882
365,428
-0.39(-5.36%)
Mar 01, 2024
7.243
7.311
6.902
7.272
419,325
-0.04(-0.53%)
Feb 29, 2024
7.224
7.428
7.214
7.311
326,939
+0.10(+1.35%)
Feb 28, 2024
6.795
7.302
6.765
7.214
325,732
+0.33(+4.82%)
Feb 27, 2024
6.736
6.931
6.531
6.882
442,748
+0.22(+3.37%)
Feb 26, 2024
7.077
7.077
6.644
6.658
629,088
-0.42(-5.92%)
Feb 23, 2024
7.087
7.251
6.746
7.077
576,490
-0.08(-1.09%)
Feb 22, 2024
8.296
8.296
6.668
7.155
1,349,251
-1.35(-15.83%)
Feb 21, 2024
8.637
8.637
8.462
8.501
107,241
-0.11(-1.25%)
Feb 20, 2024
8.549
8.788
8.491
8.608
209,158
-0.01(-0.11%)
Feb 16, 2024
8.618
8.715
8.549
8.618
125,621
+0.00(+0.00%)
Feb 15, 2024
8.384
8.642
8.315
8.618
807,413
+0.24(+2.91%)
Feb 14, 2024
8.510
8.681
8.345
8.374
230,338
+0.00(+0.00%)
Feb 13, 2024
8.696
8.696
8.208
8.374
553,301
-0.55(-6.12%)
Feb 12, 2024
8.959
9.139
8.900
8.920
156,211
-0.04(-0.44%)
Feb 09, 2024
9.173
9.231
8.959
8.959
190,728
-0.17(-1.82%)
Feb 08, 2024
9.368
9.573
9.095
9.125
171,672
-0.28(-3.01%)
Feb 07, 2024
9.134
9.456
9.017
9.407
246,955
+0.27(+2.99%)
Feb 06, 2024
9.310
9.378
9.125
9.134
120,654
-0.13(-1.37%)
Feb 05, 2024
9.290
9.432
9.105
9.261
377,871
-0.12(-1.25%)
Feb 02, 2024
9.563
9.563
9.359
9.378
172,723
-0.23(-2.43%)
Feb 01, 2024
9.631
9.670
9.164
9.612
192,870
+0.08(+0.82%)
Jan 31, 2024
9.495
9.836
9.461
9.534
234,668
-0.13(-1.31%)
Jan 30, 2024
9.846
9.846
9.641
9.661
121,725
-0.15(-1.49%)
Jan 29, 2024
9.729
9.817
9.622
9.807
163,101
+0.03(+0.30%)
Jan 26, 2024
9.807
9.895
9.670
9.778
99,836
+0.03(+0.30%)
Jan 25, 2024
9.680
9.787
9.597
9.748
144,253
+0.26(+2.77%)
Jan 24, 2024
9.505
9.553
9.368
9.485
132,723
+0.07(+0.72%)
Jan 23, 2024
9.466
9.490
9.320
9.417
143,807
+0.02(+0.21%)
Jan 22, 2024
9.553
9.583
9.203
9.398
161,394
-0.07(-0.72%)
Jan 19, 2024
8.978
9.476
8.891
9.466
247,766
+0.45(+4.97%)
Jan 18, 2024
9.388
9.388
8.949
9.017
236,491
-0.25(-2.73%)
Jan 17, 2024
9.066
9.310
9.017
9.271
238,202
+0.08(+0.85%)
Jan 16, 2024
9.183
9.222
9.017
9.193
215,525
-0.05(-0.53%)
Jan 12, 2024
9.427
9.553
9.210
9.242
118,973
-0.09(-0.94%)
Jan 11, 2024
9.349
9.427
9.256
9.329
231,122
-0.03(-0.31%)
Jan 10, 2024
9.115
9.427
9.115
9.359
198,829
+0.18(+1.91%)
Jan 09, 2024
9.329
9.349
9.144
9.183
171,542
-0.26(-2.79%)
Jan 08, 2024
9.456
9.553
9.388
9.446
160,157
-0.04(-0.41%)
Jan 05, 2024
9.290
9.543
9.222
9.485
170,815
+0.19(+2.10%)
Jan 04, 2024
8.949
9.417
8.949
9.290
271,326
+0.41(+4.61%)
Jan 03, 2024
8.969
9.017
8.725
8.881
504,911
-0.33(-3.60%)
Jan 02, 2024
9.476
9.524
9.154
9.212
297,902
-0.32(-3.37%)
Dec 29, 2023
9.670
9.756
9.476
9.534
607,412
-0.20(-2.10%)
Dec 28, 2023
9.631
9.768
9.368
9.739
229,557
+0.10(+1.01%)
Dec 27, 2023
9.602
9.641
9.437
9.641
225,751
+0.11(+1.12%)
Dec 26, 2023
9.329
9.583
9.125
9.534
245,336
+0.22(+2.41%)
Dec 22, 2023
9.115
9.359
9.037
9.310
238,366
+0.22(+2.47%)
Dec 21, 2023
8.861
9.086
8.783
9.086
316,717
+0.25(+2.87%)
Dec 20, 2023
8.949
9.027
8.774
8.832
361,884
-0.11(-1.20%)
Dec 19, 2023
8.588
8.959
8.588
8.939
418,921
+0.36(+4.20%)
Dec 18, 2023
8.481
8.579
8.345
8.579
556,992
+0.13(+1.50%)
Dec 15, 2023
8.091
8.506
8.062
8.452
1,253,184
+0.40(+4.96%)
Dec 14, 2023
7.555
8.159
7.536
8.052
1,682,091
+0.74(+10.13%)
Dec 13, 2023
6.941
7.380
6.756
7.311
1,051,234
+0.36(+5.19%)
Dec 12, 2023
6.921
6.960
6.697
6.951
525,880
+0.02(+0.28%)
Dec 11, 2023
7.389
7.448
6.902
6.931
501,924
-0.49(-6.57%)
Dec 08, 2023
7.311
7.428
7.311
7.419
246,076
+0.12(+1.60%)
Dec 07, 2023
7.253
7.419
7.175
7.302
450,032
+0.07(+0.94%)
Dec 06, 2023
7.224
7.311
7.126
7.233
291,633
+0.02(+0.27%)
Dec 05, 2023
7.428
7.458
7.194
7.214
241,651
-0.27(-3.65%)
Dec 04, 2023
7.448
7.633
7.438
7.487
268,966
-0.04(-0.52%)
Dec 01, 2023
7.311
7.584
7.233
7.526
258,272
+0.22(+3.07%)
Nov 30, 2023
7.497
7.519
7.243
7.302
315,193
-0.15(-1.96%)
Nov 29, 2023
7.429
7.562
7.381
7.448
308,047
+0.02(+0.26%)
Nov 28, 2023
7.543
7.667
7.381
7.429
336,607
-0.04(-0.51%)
Nov 27, 2023
7.486
7.524
7.362
7.467
397,788
-0.01(-0.13%)
Nov 24, 2023
7.429
7.553
7.391
7.476
106,943
+0.05(+0.64%)
Nov 22, 2023
7.515
7.562
7.333
7.429
263,210
-0.02(-0.26%)
Nov 21, 2023
7.229
7.486
7.181
7.448
494,417
+0.17(+2.36%)
Nov 20, 2023
7.133
7.295
6.971
7.276
657,053
+0.21(+2.97%)
Nov 17, 2023
7.038
7.219
6.914
7.066
953,644
+0.01(+0.14%)
Nov 16, 2023
7.095
7.229
6.880
7.057
441,958
+0.02(+0.27%)
Nov 15, 2023
7.343
7.505
7.000
7.038
1,365,235
-0.35(-4.77%)
Nov 14, 2023
7.429
7.581
7.276
7.391
1,615,125
+0.15(+2.11%)
Nov 13, 2023
7.314
7.453
7.190
7.238
325,205
-0.14(-1.94%)
Nov 10, 2023
7.438
7.534
7.276
7.381
765,060
-0.02(-0.26%)
Nov 09, 2023
7.791
7.910
7.391
7.400
316,740
-0.32(-4.20%)
Nov 08, 2023
7.791
8.125
7.667
7.724
381,975
-0.01(-0.12%)
Nov 07, 2023
7.724
7.886
7.658
7.734
446,373
+0.03(+0.37%)
Nov 06, 2023
7.934
7.934
7.610
7.705
177,636
-0.21(-2.65%)
Nov 03, 2023
7.667
8.039
7.667
7.915
272,862
+0.45(+6.00%)
Nov 02, 2023
7.066
7.467
7.066
7.467
352,871
+0.45(+6.39%)
Nov 01, 2023
6.914
7.124
6.847
7.019
280,716
+0.08(+1.10%)
Oct 31, 2023
6.933
7.009
6.838
6.942
178,676
+0.07(+0.97%)
Oct 30, 2023
6.780
7.009
6.752
6.876
503,589
+0.09(+1.26%)
Oct 27, 2023
7.028
7.031
6.666
6.790
292,466
-0.27(-3.78%)
Oct 26, 2023
6.857
7.122
6.838
7.057
218,009
+0.18(+2.64%)
Oct 25, 2023
6.780
7.000
6.694
6.876
339,504
+0.01(+0.14%)
Oct 24, 2023
7.047
7.047
6.675
6.866
932,304
-0.13(-1.91%)
Oct 23, 2023
7.257
7.257
6.990
7.000
404,315
-0.23(-3.17%)
Oct 20, 2023
7.581
7.581
7.200
7.229
281,358
-0.35(-4.65%)
Oct 19, 2023
7.782
7.839
7.581
7.581
297,722
-0.28(-3.52%)
Oct 18, 2023
8.010
8.010
7.658
7.858
354,588
-0.19(-2.37%)
Oct 17, 2023
7.877
8.144
7.867
8.049
205,559
+0.14(+1.81%)
Oct 16, 2023
8.030
8.163
7.867
7.906
369,520
-0.15(-1.89%)
Oct 13, 2023
8.154
8.173
7.953
8.058
243,630
-0.02(-0.24%)
Oct 12, 2023
8.373
8.373
8.006
8.077
301,366
-0.24(-2.87%)
Oct 11, 2023
8.344
8.602
8.268
8.316
710,718
-0.09(-1.02%)
Oct 10, 2023
8.659
8.707
8.354
8.401
311,324
-0.19(-2.22%)
Oct 09, 2023
8.354
8.592
8.306
8.592
661,100
+0.24(+2.85%)
Oct 06, 2023
8.030
8.421
8.030
8.354
626,294
+0.22(+2.70%)
Oct 05, 2023
8.201
8.211
7.972
8.134
845,559
-0.09(-1.04%)
Oct 04, 2023
8.583
8.609
8.144
8.220
247,024
-0.26(-3.04%)
Oct 03, 2023
8.602
9.007
8.430
8.478
150,384
-0.11(-1.33%)
Oct 02, 2023
8.792
8.816
8.525
8.592
192,979
-0.18(-2.07%)
Sep 29, 2023
8.850
8.919
8.735
8.773
160,777
-0.02(-0.22%)
Sep 28, 2023
8.878
8.916
8.678
8.792
149,474
-0.06(-0.65%)
Sep 27, 2023
8.916
8.974
8.792
8.850
108,487
+0.02(+0.22%)
Sep 26, 2023
8.859
9.098
8.716
8.831
101,619
-0.08(-0.86%)
Sep 25, 2023
8.926
8.935
8.845
8.907
75,542
-0.06(-0.64%)
Sep 22, 2023
9.174
9.203
8.907
8.964
79,856
-0.12(-1.36%)
Sep 21, 2023
9.307
9.326
9.059
9.088
126,890
-0.33(-3.54%)
Sep 20, 2023
9.613
9.746
9.422
9.422
107,667
-0.13(-1.40%)
Sep 19, 2023
9.555
9.660
9.441
9.555
95,797
+0.04(+0.40%)
Sep 18, 2023
9.698
9.698
9.472
9.517
72,753
-0.15(-1.58%)
Sep 15, 2023
9.536
9.689
9.470
9.670
133,228
+0.10(+1.10%)
Sep 14, 2023
9.498
9.679
9.498
9.565
97,098
+0.11(+1.21%)
Sep 13, 2023
9.775
9.775
9.450
9.450
80,992
-0.25(-2.56%)
Sep 12, 2023
9.555
9.795
9.555
9.698
144,986
+0.09(+0.89%)
Sep 11, 2023
9.965
9.965
9.555
9.613
94,484
-0.13(-1.37%)
Sep 08, 2023
9.574
9.813
9.479
9.746
102,611
+0.21(+2.20%)
Sep 07, 2023
9.250
9.536
9.183
9.536
195,570
+0.23(+2.46%)
Sep 06, 2023
9.536
9.555
9.269
9.307
107,711
-0.17(-1.81%)
Sep 05, 2023
9.565
9.789
9.470
9.479
142,216
-0.06(-0.60%)
Sep 01, 2023
9.708
9.794
9.498
9.536
244,299
-0.08(-0.79%)
Aug 31, 2023
9.756
9.813
9.589
9.613
106,424
+0.00(+0.00%)
Aug 30, 2023
9.631
9.659
9.486
9.613
397,757
+0.00(+0.00%)
Aug 29, 2023
9.650
9.791
9.542
9.613
348,032
-0.08(-0.87%)
Aug 28, 2023
9.444
9.847
9.378
9.697
374,627
+0.32(+3.40%)
Aug 25, 2023
9.509
9.509
9.294
9.378
345,650
-0.08(-0.79%)
Aug 24, 2023
9.791
9.828
9.406
9.453
249,898
-0.36(-3.63%)
Aug 23, 2023
9.828
9.913
9.594
9.810
298,701
+0.08(+0.87%)
Aug 22, 2023
10.02
10.04
9.603
9.725
194,419
-0.21(-2.08%)
Aug 21, 2023
10.40
10.41
9.866
9.931
128,760
-0.46(-4.42%)
Aug 18, 2023
10.15
10.41
10.08
10.39
193,858
+0.17(+1.65%)
Aug 17, 2023
10.32
10.47
10.17
10.22
86,853
-0.11(-1.09%)
Aug 16, 2023
10.56
10.68
10.27
10.33
108,783
-0.22(-2.04%)
Aug 15, 2023
10.46
10.68
10.32
10.55
83,904
-0.21(-1.92%)
Aug 14, 2023
11.03
11.16
10.73
10.76
68,393
-0.39(-3.53%)
Aug 11, 2023
10.83
11.16
10.83
11.15
112,318
+0.24(+2.24%)
Aug 10, 2023
10.65
11.28
10.65
10.91
86,119
+0.28(+2.65%)
Aug 09, 2023
10.80
11.04
10.38
10.63
189,457
-0.23(-2.07%)
Aug 08, 2023
10.80
11.19
10.37
10.85
270,535
-0.72(-6.24%)
Aug 07, 2023
11.51
11.67
11.46
11.57
92,091
+0.03(+0.24%)
Aug 04, 2023
11.38
11.61
11.29
11.54
50,358
+0.13(+1.15%)
Aug 03, 2023
11.25
11.44
11.20
11.41
53,638
+0.16(+1.42%)
Aug 02, 2023
11.38
11.38
11.08
11.25
71,950
-0.24(-2.12%)
Aug 01, 2023
11.51
11.81
11.43
11.50
143,655
-0.23(-2.00%)
Jul 31, 2023
11.72
11.81
11.62
11.73
193,059
+0.10(+0.89%)
Jul 28, 2023
11.68
11.70
11.55
11.63
66,774
+0.09(+0.81%)
Jul 27, 2023
11.86
11.86
11.54
11.54
91,634
-0.32(-2.69%)
Jul 26, 2023
11.51
11.86
11.51
11.85
93,210
+0.30(+2.60%)
Jul 25, 2023
11.57
11.82
11.52
11.55
69,421
-0.04(-0.32%)
Jul 24, 2023
11.42
11.69
11.34
11.59
50,485
+0.15(+1.31%)
Jul 21, 2023
11.84
11.85
11.39
11.44
137,859
-0.34(-2.87%)
Jul 20, 2023
11.88
11.88
11.59
11.78
98,580
-0.07(-0.63%)
Jul 19, 2023
12.09
12.14
11.71
11.85
78,188
-0.25(-2.09%)
Jul 18, 2023
11.97
12.26
11.90
12.11
101,187
+0.20(+1.65%)
Jul 17, 2023
11.22
12.00
11.22
11.91
256,871
+0.65(+5.75%)
Jul 14, 2023
11.33
11.41
11.09
11.26
101,794
-0.09(-0.83%)
Jul 13, 2023
11.54
11.82
11.30
11.36
120,159
-0.17(-1.46%)
Jul 12, 2023
11.54
11.58
11.45
11.53
62,217
+0.19(+1.65%)
Jul 11, 2023
11.45
11.50
11.23
11.34
89,599
+0.11(+1.00%)
Jul 10, 2023
11.00
11.37
11.00
11.23
68,294
+0.08(+0.76%)
Jul 07, 2023
11.07
11.28
10.78
11.14
112,125
+0.08(+0.76%)
Jul 06, 2023
10.96
11.15
10.58
11.06
303,499
-0.06(-0.51%)
Jul 05, 2023
10.72
11.13
10.57
11.11
279,066
+0.30(+2.78%)
Jul 03, 2023
10.51
10.86
10.51
10.81
57,301
+0.17(+1.59%)
Jun 30, 2023
10.70
10.82
10.59
10.64
72,597
+0.08(+0.71%)
Jun 29, 2023
10.48
10.57
10.39
10.57
59,517
+0.15(+1.44%)
Jun 28, 2023
10.53
10.59
10.25
10.42
78,368
-0.19(-1.77%)
Jun 27, 2023
10.50
10.73
10.35
10.61
124,473
+0.11(+1.07%)
Jun 26, 2023
9.894
10.49
9.894
10.49
85,266
+0.55(+5.57%)
Jun 23, 2023
9.969
10.12
9.903
9.941
90,081
-0.14(-1.40%)
Jun 22, 2023
10.34
10.45
9.913
10.08
114,021
-0.38(-3.59%)
Jun 21, 2023
10.13
10.55
10.03
10.46
273,110
+0.24(+2.39%)
Jun 20, 2023
10.28
10.33
10.06
10.21
128,203
-0.06(-0.55%)
Jun 16, 2023
10.44
10.46
9.997
10.27
479,198
-0.17(-1.62%)
Jun 15, 2023
10.50
10.60
10.39
10.44
209,318
-0.10(-0.98%)
Jun 14, 2023
10.43
10.68
10.32
10.54
498,896
+0.18(+1.72%)
Jun 13, 2023
10.03
10.40
10.03
10.36
195,687
+0.33(+3.27%)
Jun 12, 2023
9.903
10.10
9.847
10.03
166,367
+0.04(+0.38%)
Jun 09, 2023
9.950
10.15
9.838
9.997
214,374
+0.06(+0.57%)
Jun 08, 2023
9.725
9.960
9.556
9.941
178,679
+0.15(+1.53%)
Jun 07, 2023
9.425
9.791
9.425
9.791
292,178
+0.37(+3.88%)
Jun 06, 2023
9.069
9.509
9.050
9.425
160,593
+0.35(+3.82%)
Jun 05, 2023
9.106
9.219
8.965
9.078
96,695
+0.00(+0.00%)
Jun 02, 2023
9.069
9.247
8.909
9.078
763,394
+0.17(+1.89%)
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.