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
(NY:
AUST
)
0.8983
-0.0168 (-1.84%)
Official Closing Price
Updated: 8:00 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 08, 2023
1.150
1.180
1.100
1.150
41,652
+0.01(+0.90%)
May 05, 2023
1.160
1.170
1.080
1.140
80,146
+0.01(+0.86%)
May 04, 2023
1.135
1.280
1.080
1.130
568,310
+0.06(+5.21%)
May 03, 2023
1.100
1.170
1.040
1.074
118,356
-0.03(-2.36%)
May 02, 2023
1.020
1.120
0.9902
1.100
186,602
+0.09(+8.37%)
May 01, 2023
1.030
1.070
0.9800
1.015
102,897
-0.01(-0.49%)
Apr 28, 2023
0.9700
1.030
0.9700
1.020
84,246
+0.03(+3.04%)
Apr 27, 2023
1.030
1.040
0.9700
0.9899
118,494
-0.05(-4.82%)
Apr 26, 2023
1.050
1.060
1.020
1.040
26,535
-0.01(-0.96%)
Apr 25, 2023
1.050
1.090
1.000
1.050
79,254
+0.01(+0.97%)
Apr 24, 2023
1.000
1.070
0.9700
1.040
150,336
+0.08(+8.28%)
Apr 21, 2023
1.165
1.220
0.9500
0.9605
211,324
-0.24(-19.96%)
Apr 20, 2023
1.260
1.260
1.180
1.200
122,269
-0.08(-6.25%)
Apr 19, 2023
1.150
1.290
1.141
1.280
79,155
+0.10(+8.47%)
Apr 18, 2023
1.130
1.250
1.130
1.180
155,134
+0.03(+2.61%)
Apr 17, 2023
1.170
1.200
1.150
1.150
64,030
-0.04(-3.36%)
Apr 14, 2023
1.230
1.241
1.150
1.190
188,021
-0.05(-4.03%)
Apr 13, 2023
1.280
1.388
1.110
1.240
709,340
+0.03(+2.48%)
Apr 12, 2023
1.265
1.265
1.150
1.210
145,161
-0.01(-0.82%)
Apr 11, 2023
1.240
1.350
1.160
1.220
237,334
+0.01(+0.83%)
Apr 10, 2023
1.280
1.290
1.120
1.210
283,297
-0.08(-6.21%)
Apr 06, 2023
1.360
1.410
1.110
1.290
392,054
-0.10(-7.19%)
Apr 05, 2023
1.570
1.730
1.210
1.390
1,015,536
-0.21(-13.13%)
Apr 04, 2023
1.200
1.800
1.200
1.600
2,812,706
+0.40(+33.33%)
Apr 03, 2023
1.180
1.341
1.150
1.200
211,803
+0.06(+5.26%)
Mar 31, 2023
1.280
1.280
1.039
1.140
183,773
-0.12(-9.52%)
Mar 30, 2023
1.140
1.300
1.110
1.260
291,729
+0.10(+8.62%)
Mar 29, 2023
1.260
1.450
1.120
1.160
229,742
-0.05(-4.13%)
Mar 28, 2023
1.020
1.370
1.000
1.210
400,827
+0.18(+17.48%)
Mar 27, 2023
1.060
1.089
0.9800
1.030
74,832
-0.03(-2.83%)
Mar 24, 2023
1.100
1.160
1.020
1.060
77,040
-0.04(-4.06%)
Mar 23, 2023
1.000
1.200
0.9900
1.105
237,636
+0.09(+9.40%)
Mar 22, 2023
0.9600
1.050
0.9000
1.010
158,572
+0.06(+6.31%)
Mar 21, 2023
1.190
1.190
0.9500
0.9500
92,358
-0.19(-16.66%)
Mar 20, 2023
1.050
1.200
1.000
1.140
290,459
+0.10(+9.71%)
Mar 17, 2023
0.9000
1.150
0.8800
1.039
265,009
+0.13(+14.49%)
Mar 16, 2023
0.9900
0.9900
0.9000
0.9075
18,428
-0.01(-1.36%)
Mar 15, 2023
0.9300
1.020
0.9116
0.9200
89,153
+0.02(+2.22%)
Mar 14, 2023
0.9800
0.9800
0.9000
0.9000
26,240
-0.08(-7.91%)
Mar 13, 2023
0.9999
1.159
0.9000
0.9773
315,259
+0.08(+8.60%)
Mar 10, 2023
0.9500
0.9500
0.8800
0.8999
19,238
-0.00(-0.01%)
Mar 09, 2023
0.9300
0.9800
0.8900
0.9000
35,735
-0.03(-3.23%)
Mar 08, 2023
0.8800
0.9399
0.8800
0.9300
11,361
+0.01(+0.90%)
Mar 07, 2023
0.9400
0.9500
0.8864
0.9217
22,023
+0.01(+1.29%)
Mar 06, 2023
0.8900
0.9300
0.8900
0.9100
28,308
+0.02(+2.30%)
Mar 03, 2023
0.9099
0.9099
0.8790
0.8895
21,734
-0.01(-0.90%)
Mar 02, 2023
0.8600
0.9200
0.8577
0.8976
16,264
-0.03(-3.38%)
Mar 01, 2023
0.9100
0.9400
0.8700
0.9290
10,976
+0.05(+5.58%)
Feb 28, 2023
0.8400
0.9000
0.8400
0.8799
27,754
+0.03(+3.52%)
Feb 27, 2023
0.8400
0.9300
0.8360
0.8500
81,846
-0.04(-3.95%)
Feb 24, 2023
0.8800
0.9500
0.8800
0.8850
10,266
-0.02(-1.67%)
Feb 23, 2023
0.8850
0.9500
0.8698
0.9000
20,594
+0.00(+0.00%)
Feb 22, 2023
0.8670
0.9100
0.8670
0.9000
20,297
+0.00(+0.42%)
Feb 21, 2023
0.9200
0.9200
0.8500
0.8962
26,086
-0.02(-2.60%)
Feb 17, 2023
0.9000
0.9800
0.9000
0.9201
7,246
-0.02(-2.12%)
Feb 16, 2023
1.000
1.000
0.8994
0.9400
39,600
-0.03(-3.09%)
Feb 15, 2023
0.9594
0.9800
0.9201
0.9700
12,679
+0.01(+0.89%)
Feb 14, 2023
0.9200
1.000
0.9200
0.9614
9,977
+0.04(+4.50%)
Feb 13, 2023
1.030
1.030
0.9200
0.9200
32,076
-0.10(-9.80%)
Feb 10, 2023
0.9800
1.040
0.9700
1.020
7,540
-0.01(-0.98%)
Feb 09, 2023
1.050
1.050
0.9900
1.030
13,644
+0.01(+0.64%)
Feb 08, 2023
1.040
1.060
1.010
1.024
20,047
-0.06(-5.23%)
Feb 07, 2023
1.040
1.080
0.9850
1.080
69,460
+0.08(+8.00%)
Feb 06, 2023
1.040
1.040
0.9715
1.000
24,191
-0.06(-5.65%)
Feb 03, 2023
1.040
1.060
1.030
1.060
11,387
-0.00(-0.01%)
Feb 02, 2023
1.090
1.098
1.050
1.060
27,090
-0.03(-2.74%)
Feb 01, 2023
1.080
1.090
1.030
1.090
46,911
+0.00(+0.00%)
Jan 31, 2023
1.050
1.090
1.050
1.090
18,546
+0.01(+0.98%)
Jan 30, 2023
1.080
1.090
1.070
1.079
19,600
-0.00(-0.06%)
Jan 27, 2023
1.080
1.090
1.030
1.080
15,893
+0.02(+1.88%)
Jan 26, 2023
1.159
1.159
1.020
1.060
23,563
-0.10(-8.61%)
Jan 25, 2023
1.170
1.170
1.098
1.160
21,552
-0.02(-1.70%)
Jan 24, 2023
1.270
1.290
1.115
1.180
36,788
-0.04(-3.28%)
Jan 23, 2023
1.100
1.260
1.070
1.220
105,144
+0.16(+15.09%)
Jan 20, 2023
1.080
1.080
1.000
1.060
95,030
-0.01(-0.69%)
Jan 19, 2023
1.000
1.080
0.9799
1.067
65,004
+0.07(+6.73%)
Jan 18, 2023
1.050
1.060
0.9878
1.000
55,504
-0.02(-1.95%)
Jan 17, 2023
1.080
1.080
0.9794
1.020
97,785
-0.05(-4.67%)
Jan 13, 2023
1.050
1.120
1.015
1.070
102,933
+0.02(+1.90%)
Jan 12, 2023
1.050
1.100
1.010
1.050
74,084
+0.00(+0.10%)
Jan 11, 2023
1.130
1.130
1.000
1.049
46,929
-0.05(-4.64%)
Jan 10, 2023
1.090
1.120
1.050
1.100
18,046
+0.02(+1.85%)
Jan 09, 2023
1.100
1.130
1.060
1.080
12,935
+0.00(+0.00%)
Jan 06, 2023
1.030
1.090
1.030
1.080
29,798
+0.00(+0.00%)
Jan 05, 2023
1.060
1.080
1.040
1.080
28,964
+0.02(+1.89%)
Jan 04, 2023
1.070
1.080
1.030
1.060
72,661
-0.00(-0.47%)
Jan 03, 2023
0.9908
1.090
0.9700
1.065
68,040
+0.12(+12.85%)
Dec 30, 2022
0.9850
0.9850
0.8700
0.9437
45,512
-0.02(-1.70%)
Dec 29, 2022
0.9350
0.9600
0.8600
0.9600
29,517
+0.06(+6.68%)
Dec 28, 2022
0.8000
0.9000
0.8000
0.8999
89,003
+0.10(+12.49%)
Dec 27, 2022
0.8300
0.8530
0.7500
0.8000
66,025
-0.02(-2.44%)
Dec 23, 2022
0.7500
0.8200
0.7500
0.8200
26,747
+0.05(+6.80%)
Dec 22, 2022
0.7799
0.7800
0.7250
0.7678
50,304
-0.01(-1.55%)
Dec 21, 2022
0.8000
0.8200
0.7408
0.7799
97,375
-0.02(-2.50%)
Dec 20, 2022
0.7623
0.8000
0.7150
0.7999
103,280
+0.01(+1.78%)
Dec 19, 2022
0.8500
0.8590
0.7500
0.7859
69,712
-0.07(-8.61%)
Dec 16, 2022
0.8630
0.8826
0.8094
0.8599
32,707
-0.01(-0.94%)
Dec 15, 2022
0.8150
0.8800
0.8100
0.8681
16,044
+0.03(+3.35%)
Dec 14, 2022
0.8777
0.9425
0.8200
0.8400
63,318
-0.06(-7.16%)
Dec 13, 2022
0.9400
0.9833
0.9000
0.9048
60,431
-0.04(-3.74%)
Dec 12, 2022
0.9500
0.9500
0.9000
0.9400
19,185
+0.03(+3.31%)
Dec 09, 2022
0.8900
0.9254
0.8629
0.9099
71,200
+0.00(+0.43%)
Dec 08, 2022
1.040
1.040
0.8700
0.9060
49,986
-0.05(-5.62%)
Dec 07, 2022
0.9700
0.9999
0.9000
0.9599
31,460
-0.04(-4.00%)
Dec 06, 2022
1.000
1.010
0.9500
0.9999
5,898
-0.00(-0.01%)
Dec 05, 2022
1.050
1.050
0.9550
1.000
24,416
-0.01(-0.99%)
Dec 02, 2022
0.9500
1.013
0.9400
1.010
13,954
+0.02(+2.01%)
Dec 01, 2022
1.000
1.050
0.9600
0.9901
24,435
+0.03(+3.14%)
Nov 30, 2022
1.040
1.060
0.9200
0.9600
78,143
-0.08(-7.44%)
Nov 29, 2022
0.9700
1.067
0.9500
1.037
52,662
+0.05(+4.73%)
Nov 28, 2022
1.040
1.040
0.9331
0.9904
40,547
-0.05(-4.77%)
Nov 25, 2022
1.040
1.080
1.010
1.040
9,694
+0.02(+1.96%)
Nov 23, 2022
0.9900
1.030
0.9900
1.020
36,041
+0.01(+1.38%)
Nov 22, 2022
1.010
1.040
0.9950
1.006
57,511
-0.02(-2.31%)
Nov 21, 2022
1.040
1.040
0.9700
1.030
25,549
+0.00(+0.00%)
Nov 18, 2022
1.020
1.060
1.000
1.030
37,401
+0.01(+0.97%)
Nov 17, 2022
1.020
1.046
0.9600
1.020
27,513
-0.07(-6.41%)
Nov 16, 2022
1.060
1.120
1.050
1.090
43,321
+0.02(+1.86%)
Nov 15, 2022
1.020
1.100
0.9900
1.070
53,419
+0.02(+2.02%)
Nov 14, 2022
1.000
1.074
0.9900
1.049
81,509
+0.06(+6.10%)
Nov 11, 2022
1.000
1.010
0.9200
0.9885
73,945
+0.04(+4.31%)
Nov 10, 2022
0.9903
1.020
0.9200
0.9477
68,737
+0.00(+0.16%)
Nov 09, 2022
0.9300
1.020
0.9200
0.9462
85,149
+0.01(+0.67%)
Nov 08, 2022
1.100
1.100
0.8800
0.9399
356,508
+0.06(+6.71%)
Nov 07, 2022
0.7900
0.8808
0.7801
0.8808
128,945
+0.10(+12.19%)
Nov 04, 2022
0.7800
0.8079
0.7000
0.7851
86,117
-0.01(-1.79%)
Nov 03, 2022
0.8300
0.8300
0.7700
0.7994
28,917
+0.01(+0.92%)
Nov 02, 2022
0.7970
0.8300
0.7640
0.7921
27,040
-0.01(-1.61%)
Nov 01, 2022
0.8300
0.8700
0.6987
0.8051
189,108
-0.02(-3.00%)
Oct 31, 2022
0.9100
0.9294
0.8000
0.8300
124,779
-0.09(-9.50%)
Oct 28, 2022
0.8900
0.9282
0.8900
0.9171
15,501
+0.00(+0.11%)
Oct 27, 2022
0.9200
0.9200
0.8556
0.9161
31,607
-0.02(-2.18%)
Oct 26, 2022
0.9139
0.9600
0.8912
0.9365
56,468
+0.00(+0.49%)
Oct 25, 2022
0.8911
0.9480
0.8800
0.9319
56,756
+0.00(+0.34%)
Oct 24, 2022
0.9578
0.9617
0.8404
0.9287
52,549
-0.03(-3.25%)
Oct 21, 2022
0.9200
0.9799
0.9100
0.9599
30,043
+0.01(+1.26%)
Oct 20, 2022
0.9320
0.9901
0.9000
0.9480
35,309
+0.01(+0.84%)
Oct 19, 2022
1.020
1.083
0.8251
0.9401
116,765
-0.14(-13.15%)
Oct 18, 2022
1.080
1.103
1.010
1.082
24,878
-0.00(-0.24%)
Oct 17, 2022
1.000
1.240
1.000
1.085
80,563
+0.09(+9.05%)
Oct 14, 2022
1.190
1.200
0.9650
0.9950
83,942
-0.17(-14.80%)
Oct 13, 2022
1.010
1.168
1.010
1.168
72,046
+0.06(+5.63%)
Oct 12, 2022
1.100
1.110
1.010
1.106
62,530
-0.02(-2.16%)
Oct 11, 2022
1.190
1.189
1.090
1.130
97,175
+0.01(+0.89%)
Oct 10, 2022
1.160
1.220
1.120
1.120
10,457
-0.10(-8.20%)
Oct 07, 2022
1.260
1.260
1.140
1.220
41,656
-0.02(-1.61%)
Oct 06, 2022
1.330
1.330
1.130
1.240
36,994
+0.03(+2.48%)
Oct 05, 2022
1.200
1.250
1.120
1.210
55,549
+0.03(+2.37%)
Oct 04, 2022
1.180
1.295
1.090
1.182
78,783
+0.03(+2.69%)
Oct 03, 2022
0.9700
1.180
0.9700
1.151
157,994
+0.18(+18.11%)
Sep 30, 2022
1.020
1.020
0.8830
0.9745
43,731
-0.05(-4.84%)
Sep 29, 2022
1.010
1.120
0.9100
1.024
59,974
+0.05(+5.58%)
Sep 28, 2022
0.9700
0.9711
0.8602
0.9700
33,936
+0.09(+10.25%)
Sep 27, 2022
1.030
1.124
0.7695
0.8798
155,845
-0.17(-16.46%)
Sep 26, 2022
1.100
1.170
1.010
1.053
51,059
+0.01(+1.08%)
Sep 23, 2022
1.080
1.110
1.010
1.042
63,889
-0.06(-5.80%)
Sep 22, 2022
1.090
1.130
1.090
1.106
39,439
-0.00(-0.36%)
Sep 21, 2022
1.170
1.180
1.100
1.110
44,928
-0.08(-6.64%)
Sep 20, 2022
1.210
1.252
1.140
1.189
35,401
-0.03(-2.55%)
Sep 19, 2022
1.320
1.320
1.190
1.220
52,956
-0.10(-7.58%)
Sep 16, 2022
1.320
1.360
1.270
1.320
93,441
-0.01(-1.12%)
Sep 15, 2022
1.470
1.470
1.320
1.335
63,429
-0.04(-2.55%)
Sep 14, 2022
1.350
1.410
1.340
1.370
34,890
+0.02(+1.49%)
Sep 13, 2022
1.400
1.420
1.340
1.350
71,696
-0.11(-7.54%)
Sep 12, 2022
1.410
1.470
1.380
1.460
62,269
+0.09(+6.34%)
Sep 09, 2022
1.390
1.408
1.330
1.373
164,336
-0.01(-0.43%)
Sep 08, 2022
1.370
1.380
1.370
1.379
26,376
+0.02(+1.39%)
Sep 07, 2022
1.400
1.420
1.360
1.360
67,730
-0.04(-2.86%)
Sep 06, 2022
1.530
1.540
1.380
1.400
114,560
-0.16(-10.26%)
Sep 02, 2022
1.630
1.630
1.530
1.560
96,536
-0.01(-0.64%)
Sep 01, 2022
1.590
1.650
1.560
1.570
52,150
-0.03(-1.88%)
Aug 31, 2022
1.650
1.650
1.560
1.600
49,674
+0.02(+1.27%)
Aug 30, 2022
1.690
1.690
1.550
1.580
96,548
-0.07(-4.24%)
Aug 29, 2022
1.600
1.730
1.600
1.650
109,510
+0.00(+0.01%)
Aug 26, 2022
1.678
1.690
1.600
1.650
80,642
+0.02(+1.22%)
Aug 25, 2022
1.660
1.720
1.630
1.630
119,552
-0.04(-2.40%)
Aug 24, 2022
1.660
1.725
1.660
1.670
103,860
-0.01(-0.60%)
Aug 23, 2022
1.785
1.800
1.660
1.680
160,534
-0.07(-4.00%)
Aug 22, 2022
1.730
1.850
1.680
1.750
165,922
+0.07(+4.17%)
Aug 19, 2022
1.720
1.750
1.660
1.680
57,607
+0.00(+0.00%)
Aug 18, 2022
1.710
1.710
1.630
1.680
86,054
+0.01(+0.60%)
Aug 17, 2022
1.720
1.770
1.670
1.670
129,123
-0.08(-4.57%)
Aug 16, 2022
1.740
1.790
1.710
1.750
72,581
+0.01(+0.57%)
Aug 15, 2022
1.780
1.820
1.710
1.740
220,843
+0.00(+0.00%)
Aug 12, 2022
1.770
1.880
1.730
1.740
84,586
-0.07(-3.87%)
Aug 11, 2022
1.990
1.998
1.770
1.810
171,927
-0.11(-5.73%)
Aug 10, 2022
1.900
1.920
1.850
1.920
92,190
+0.00(+0.00%)
Aug 09, 2022
1.900
2.050
1.820
1.920
205,695
+0.07(+3.78%)
Aug 08, 2022
1.690
1.970
1.690
1.850
187,287
+0.14(+8.19%)
Aug 05, 2022
1.720
1.850
1.690
1.710
89,413
-0.07(-3.93%)
Aug 04, 2022
1.810
1.840
1.730
1.780
89,376
+0.03(+1.71%)
Aug 03, 2022
1.780
1.890
1.700
1.750
304,310
-0.05(-2.78%)
Aug 02, 2022
1.620
1.860
1.620
1.800
508,306
+0.20(+12.50%)
Aug 01, 2022
1.750
1.750
1.570
1.600
282,233
-0.13(-7.51%)
Jul 29, 2022
1.740
1.990
1.660
1.730
934,636
+0.07(+4.22%)
Jul 28, 2022
1.680
1.790
1.650
1.660
266,601
-0.01(-0.60%)
Jul 27, 2022
1.680
1.685
1.640
1.670
44,100
+0.01(+0.60%)
Jul 26, 2022
1.681
1.682
1.650
1.660
16,111
-0.01(-0.60%)
Jul 25, 2022
1.700
1.730
1.640
1.670
50,540
+0.00(+0.00%)
Jul 22, 2022
1.700
1.790
1.650
1.670
146,702
+0.02(+1.21%)
Jul 21, 2022
1.700
1.700
1.640
1.650
57,961
+0.02(+1.23%)
Jul 20, 2022
1.710
1.740
1.630
1.630
81,683
-0.03(-1.68%)
Jul 19, 2022
1.650
1.690
1.620
1.658
30,351
+0.02(+1.09%)
Jul 18, 2022
1.620
1.740
1.610
1.640
51,628
+0.02(+1.42%)
Jul 15, 2022
1.620
1.640
1.600
1.617
18,767
-0.00(-0.19%)
Jul 14, 2022
1.620
1.700
1.600
1.620
75,438
-0.01(-0.61%)
Jul 13, 2022
1.610
1.660
1.610
1.630
55,940
-0.04(-2.40%)
Jul 12, 2022
1.680
1.750
1.610
1.670
186,359
+0.01(+0.60%)
Jul 11, 2022
1.720
1.720
1.640
1.660
27,803
-0.05(-2.92%)
Jul 08, 2022
1.670
1.720
1.640
1.710
46,037
+0.04(+2.70%)
Jul 07, 2022
1.640
1.710
1.620
1.665
136,041
+0.02(+0.91%)
Jul 06, 2022
1.640
1.790
1.610
1.650
147,017
+0.00(+0.00%)
Jul 05, 2022
1.810
1.890
1.550
1.650
412,223
-0.17(-9.34%)
Jul 01, 2022
1.810
2.116
1.750
1.820
545,015
+0.01(+0.55%)
Jun 30, 2022
2.100
2.120
1.760
1.810
222,119
-0.24(-11.71%)
Jun 29, 2022
2.030
2.237
1.980
2.050
254,648
+0.00(+0.00%)
Jun 28, 2022
2.060
2.230
1.960
2.050
198,125
-0.09(-4.21%)
Jun 27, 2022
2.160
2.250
2.120
2.140
144,759
-0.07(-3.19%)
Jun 24, 2022
2.210
2.250
2.150
2.211
109,562
+0.01(+0.48%)
Jun 23, 2022
2.300
2.350
2.150
2.200
275,128
-0.06(-2.65%)
Jun 22, 2022
2.240
2.450
2.185
2.260
410,343
-0.01(-0.44%)
Jun 21, 2022
2.240
2.390
2.200
2.270
237,192
-0.01(-0.44%)
Jun 17, 2022
2.380
2.380
2.170
2.280
318,946
-0.02(-0.87%)
Jun 16, 2022
2.280
2.550
2.120
2.300
1,622,914
+0.07(+3.14%)
Jun 15, 2022
1.780
2.400
1.730
2.230
6,998,333
+0.48(+27.44%)
Jun 14, 2022
1.700
1.800
1.700
1.750
151,792
+0.02(+1.14%)
Jun 13, 2022
1.730
0
-0.21(-10.82%)
Jun 10, 2022
1.740
1.990
1.710
1.940
763,842
+0.19(+10.86%)
Jun 09, 2022
2.000
2.040
1.750
1.750
300,590
-0.24(-12.06%)
Jun 08, 2022
1.710
2.070
1.650
1.990
1,039,738
+0.28(+16.37%)
Jun 07, 2022
1.650
1.730
1.640
1.710
121,266
+0.04(+2.40%)
Jun 06, 2022
1.710
1.730
1.620
1.670
144,652
-0.03(-1.76%)
Jun 03, 2022
1.700
1.730
1.680
1.700
103,173
-0.04(-2.30%)
Jun 02, 2022
1.660
1.780
1.660
1.740
262,835
+0.07(+4.19%)
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.