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:
GRFX
)
0.3439
+0.0040 (+1.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 24, 2024
0.3500
0.3500
0.3330
0.3439
18,194
+0.00(+1.18%)
May 23, 2024
0.3300
0.3459
0.3300
0.3399
115,834
-0.01(-1.93%)
May 22, 2024
0.3300
0.3700
0.3300
0.3466
124,785
+0.02(+5.96%)
May 21, 2024
0.3114
0.3300
0.3020
0.3271
74,196
+0.02(+5.45%)
May 20, 2024
0.3313
0.3313
0.3029
0.3102
81,579
-0.02(-5.22%)
May 17, 2024
0.3364
0.3400
0.3033
0.3273
117,811
+0.03(+9.03%)
May 16, 2024
0.3092
0.3300
0.3000
0.3002
49,100
-0.01(-4.03%)
May 15, 2024
0.3100
0.3399
0.2800
0.3128
256,135
+0.03(+9.37%)
May 14, 2024
0.3000
0.3075
0.2684
0.2860
413,489
-0.05(-15.88%)
May 13, 2024
0.4070
0.4070
0.3066
0.3400
314,808
-0.04(-10.76%)
May 10, 2024
0.4350
0.4350
0.3500
0.3810
341,249
-0.04(-8.83%)
May 09, 2024
0.3795
0.4400
0.3795
0.4179
413,032
+0.03(+7.15%)
May 08, 2024
0.3400
0.4450
0.3000
0.3900
1,739,177
-0.06(-13.33%)
May 07, 2024
0.3100
0.5250
0.2854
0.4500
12,869,570
+0.15(+50.00%)
May 06, 2024
0.2700
0.3450
0.2411
0.3000
6,409,880
+0.07(+31.52%)
May 03, 2024
0.2500
0.2600
0.2207
0.2281
134,483
-0.01(-5.43%)
May 02, 2024
0.2401
0.2500
0.2200
0.2412
111,385
+0.01(+4.87%)
May 01, 2024
0.2300
0.2400
0.2200
0.2300
72,950
+0.01(+2.59%)
Apr 30, 2024
0.2200
0.2599
0.2109
0.2242
196,236
+0.00(+1.72%)
Apr 29, 2024
0.2530
0.2530
0.2202
0.2204
216,998
-0.02(-8.24%)
Apr 26, 2024
0.2590
0.3290
0.2250
0.2402
422,740
+0.00(+0.08%)
Apr 25, 2024
0.2010
0.4178
0.2010
0.2400
4,057,404
+0.04(+17.70%)
Apr 24, 2024
0.2104
0.2104
0.2039
0.2039
11,651
+0.00(+1.04%)
Apr 23, 2024
0.2029
0.2195
0.2002
0.2018
55,661
-0.01(-5.08%)
Apr 22, 2024
0.2230
0.2299
0.2100
0.2126
21,660
-0.01(-6.34%)
Apr 19, 2024
0.2180
0.2298
0.2107
0.2270
40,201
+0.01(+5.58%)
Apr 18, 2024
0.2159
0.2299
0.2100
0.2150
33,656
-0.00(-0.42%)
Apr 17, 2024
0.2300
0.2300
0.2100
0.2159
83,931
-0.02(-10.04%)
Apr 16, 2024
0.2457
0.2457
0.2111
0.2400
150,323
-0.01(-2.32%)
Apr 15, 2024
0.2545
0.2600
0.2327
0.2457
164,982
-0.01(-4.77%)
Apr 12, 2024
0.2420
0.2628
0.2420
0.2580
44,742
+0.01(+3.61%)
Apr 11, 2024
0.2470
0.2700
0.2410
0.2490
41,222
-0.00(-0.36%)
Apr 10, 2024
0.2570
0.2600
0.2305
0.2499
74,584
-0.01(-3.14%)
Apr 09, 2024
0.2650
0.2700
0.2492
0.2580
126,945
-0.02(-7.86%)
Apr 08, 2024
0.2600
0.2800
0.2500
0.2800
108,573
+0.02(+9.16%)
Apr 05, 2024
0.2638
0.2749
0.2500
0.2565
84,656
-0.02(-6.73%)
Apr 04, 2024
0.2903
0.2903
0.2600
0.2750
39,877
-0.01(-4.84%)
Apr 03, 2024
0.3000
0.3202
0.2505
0.2890
195,519
-0.02(-5.25%)
Apr 02, 2024
0.3100
0.3500
0.3034
0.3050
51,148
-0.04(-10.56%)
Apr 01, 2024
0.3200
0.3600
0.3121
0.3410
134,648
+0.03(+9.58%)
Mar 28, 2024
0.3400
0.3430
0.3112
0.3112
77,293
+0.00(+0.03%)
Mar 27, 2024
0.3700
0.3111
0.3111
62,383
-0.06(-15.92%)
Mar 26, 2024
0.4000
0.4000
0.3700
0.3700
23,504
-0.03(-7.50%)
Mar 25, 2024
0.4000
0.4000
0.3700
0.4000
46,770
+0.01(+2.56%)
Mar 22, 2024
0.3900
0.3999
0.3670
0.3900
29,567
-0.01(-2.50%)
Mar 21, 2024
0.3600
0.4000
0.3610
0.4000
13,080
+0.03(+8.08%)
Mar 20, 2024
0.3900
0.3900
0.3610
0.3701
53,301
-0.02(-5.10%)
Mar 19, 2024
0.4000
0.4000
0.3743
0.3900
15,329
-0.01(-2.50%)
Mar 18, 2024
0.4030
0.4030
0.3651
0.4000
26,401
+0.01(+2.56%)
Mar 15, 2024
0.3600
0.3900
0.3600
0.3900
9,450
-0.01(-2.26%)
Mar 14, 2024
0.3900
0.4000
0.3600
0.3990
29,657
-0.00(-0.25%)
Mar 13, 2024
0.3800
0.4010
0.3800
0.4000
49,618
-0.00(-0.25%)
Mar 12, 2024
0.4200
0.4200
0.3900
0.4010
28,248
-0.02(-4.30%)
Mar 11, 2024
0.4189
0.4190
0.3821
0.4190
27,527
+0.01(+2.20%)
Mar 08, 2024
0.3800
0.4200
0.3800
0.4100
75,125
+0.02(+5.13%)
Mar 07, 2024
0.4074
0.4200
0.3789
0.3900
48,709
-0.03(-7.14%)
Mar 06, 2024
0.4400
0.4401
0.3802
0.4200
119,900
+0.02(+6.30%)
Mar 05, 2024
0.3674
0.4205
0.3674
0.3951
88,978
+0.01(+2.46%)
Mar 04, 2024
0.4100
0.4200
0.3725
0.3856
56,756
-0.01(-3.60%)
Mar 01, 2024
0.3802
0.4000
0.3680
0.4000
171,381
+0.01(+2.04%)
Feb 29, 2024
0.4400
0.4451
0.3505
0.3920
222,374
-0.03(-6.71%)
Feb 28, 2024
0.4201
0.4300
0.3931
0.4202
88,170
-0.01(-2.28%)
Feb 27, 2024
0.4500
0.4500
0.3903
0.4300
107,207
-0.05(-10.23%)
Feb 26, 2024
0.5300
0.5300
0.4450
0.4790
77,639
-0.04(-7.88%)
Feb 23, 2024
0.5200
0.5370
0.5100
0.5200
40,572
-0.02(-3.53%)
Feb 22, 2024
0.5300
0.5390
0.5100
0.5390
33,336
+0.01(+1.70%)
Feb 21, 2024
0.5300
0.5390
0.5100
0.5300
10,997
+0.00(+0.76%)
Feb 20, 2024
0.5200
0.5277
0.5100
0.5260
43,000
-0.00(-0.38%)
Feb 16, 2024
0.5039
0.5400
0.5039
0.5280
32,853
+0.01(+1.54%)
Feb 15, 2024
0.5100
0.5490
0.5100
0.5200
41,068
+0.02(+4.00%)
Feb 14, 2024
0.5590
0.5590
0.5000
0.5000
80,712
-0.05(-8.93%)
Feb 13, 2024
0.5400
0.5536
0.5200
0.5490
48,201
+0.03(+5.58%)
Feb 12, 2024
0.5561
0.5561
0.5100
0.5200
44,021
-0.04(-6.47%)
Feb 09, 2024
0.5450
0.5600
0.5000
0.5560
71,561
+0.01(+1.09%)
Feb 08, 2024
0.5503
0.5609
0.5000
0.5500
53,856
-0.02(-4.01%)
Feb 07, 2024
0.5940
0.6000
0.5600
0.5730
30,579
-0.02(-2.72%)
Feb 06, 2024
0.5500
0.5905
0.5300
0.5890
39,841
+0.04(+7.48%)
Feb 05, 2024
0.5201
0.5500
0.5000
0.5480
42,700
+0.01(+1.48%)
Feb 02, 2024
0.5469
0.5469
0.5011
0.5400
32,644
-0.01(-1.69%)
Feb 01, 2024
0.5568
0.5568
0.5100
0.5493
34,043
+0.01(+1.72%)
Jan 31, 2024
0.5300
0.5700
0.5100
0.5400
112,301
+0.00(+0.00%)
Jan 30, 2024
0.5620
0.5620
0.5110
0.5400
32,095
-0.02(-2.77%)
Jan 29, 2024
0.6300
0.6600
0.4900
0.5554
181,603
-0.01(-1.70%)
Jan 26, 2024
0.7900
0.7900
0.5500
0.5650
411,290
-0.27(-31.93%)
Jan 25, 2024
0.8600
0.8672
0.7900
0.8300
92,494
-0.03(-3.49%)
Jan 24, 2024
0.8800
0.8800
0.8300
0.8600
36,090
+0.00(+0.49%)
Jan 23, 2024
0.8990
0.9000
0.8150
0.8558
45,410
-0.02(-2.75%)
Jan 22, 2024
0.9300
0.9300
0.8466
0.8800
36,206
-0.05(-5.38%)
Jan 19, 2024
0.9357
0.9357
0.8600
0.9300
128,477
-0.06(-6.06%)
Jan 18, 2024
0.9400
0.9900
0.8608
0.9900
80,393
+0.06(+6.45%)
Jan 17, 2024
0.8700
0.9300
0.8500
0.9300
25,603
+0.03(+3.33%)
Jan 16, 2024
0.9300
0.9600
0.8611
0.9000
53,082
-0.05(-5.26%)
Jan 12, 2024
0.9600
0.9800
0.9000
0.9500
40,464
+0.00(+0.00%)
Jan 11, 2024
0.9899
0.9899
0.9200
0.9500
121,547
-0.02(-2.06%)
Jan 10, 2024
0.9000
0.9801
0.9000
0.9700
232,069
+0.08(+9.60%)
Jan 09, 2024
0.8900
0.9200
0.8650
0.8850
29,750
-0.00(-0.54%)
Jan 08, 2024
0.8830
0.8900
0.8500
0.8898
24,340
+0.01(+1.13%)
Jan 05, 2024
0.8600
0.8900
0.8000
0.8799
65,294
-0.02(-2.23%)
Jan 04, 2024
0.8800
0.9200
0.8550
0.9000
28,352
+0.02(+2.26%)
Jan 03, 2024
0.8633
0.9250
0.8309
0.8801
75,291
-0.01(-1.11%)
Jan 02, 2024
0.8900
0.9415
0.7849
0.8900
139,255
+0.02(+2.26%)
Dec 29, 2023
0.9100
0.9500
0.8703
0.8703
32,260
-0.04(-4.36%)
Dec 28, 2023
0.9960
0.9960
0.8800
0.9100
105,448
-0.06(-6.22%)
Dec 27, 2023
0.9600
0.9835
0.9400
0.9704
49,785
+0.00(+0.01%)
Dec 26, 2023
0.9700
0.9899
0.9500
0.9703
9,631
+0.01(+0.54%)
Dec 22, 2023
0.9400
0.9890
0.9400
0.9651
39,524
-0.01(-1.51%)
Dec 21, 2023
0.9220
0.9899
0.9220
0.9799
54,082
+0.03(+3.14%)
Dec 20, 2023
0.9500
0.9700
0.9300
0.9501
69,969
-0.02(-2.21%)
Dec 19, 2023
0.9600
0.9950
0.9500
0.9716
40,052
+0.02(+2.30%)
Dec 18, 2023
0.9600
0.9888
0.9322
0.9498
24,577
-0.02(-2.07%)
Dec 15, 2023
0.9500
0.9900
0.9229
0.9699
36,514
-0.01(-1.03%)
Dec 14, 2023
0.9800
0.9898
0.9300
0.9800
56,605
-0.04(-3.92%)
Dec 13, 2023
1.000
1.020
0.9700
1.020
28,640
+0.00(+0.00%)
Dec 12, 2023
1.020
1.020
0.9000
1.020
143,672
+0.02(+2.00%)
Dec 11, 2023
1.010
1.032
1.000
1.000
24,398
-0.02(-1.96%)
Dec 08, 2023
0.9900
1.070
0.9800
1.020
29,620
+0.01(+0.99%)
Dec 07, 2023
1.070
1.089
1.000
1.010
116,396
-0.10(-9.01%)
Dec 06, 2023
1.040
1.220
0.9801
1.110
587,455
+0.05(+4.72%)
Dec 05, 2023
1.030
1.060
0.9600
1.060
84,965
+0.00(+0.00%)
Dec 04, 2023
1.050
1.080
0.9700
1.060
278,134
-0.01(-0.93%)
Dec 01, 2023
1.090
1.090
1.020
1.070
61,302
+0.01(+0.94%)
Nov 30, 2023
1.090
1.100
1.020
1.060
49,017
+0.02(+1.92%)
Nov 29, 2023
1.050
1.100
1.040
1.040
68,270
-0.07(-6.31%)
Nov 28, 2023
1.100
1.120
1.050
1.110
52,146
-0.01(-0.89%)
Nov 27, 2023
1.110
1.120
1.080
1.120
19,140
-0.01(-0.88%)
Nov 24, 2023
1.120
1.130
1.090
1.130
7,253
+0.02(+1.80%)
Nov 22, 2023
1.100
1.140
1.090
1.110
38,405
-0.01(-0.89%)
Nov 21, 2023
1.140
1.140
1.100
1.120
17,076
-0.01(-0.88%)
Nov 20, 2023
1.115
1.140
1.100
1.130
16,837
+0.05(+4.63%)
Nov 17, 2023
1.160
1.160
1.060
1.080
43,923
-0.08(-6.90%)
Nov 16, 2023
1.140
1.160
1.100
1.160
31,425
+0.00(+0.00%)
Nov 15, 2023
1.140
1.180
1.120
1.160
28,055
+0.02(+1.75%)
Nov 14, 2023
1.120
1.148
1.040
1.140
115,963
+0.00(+0.00%)
Nov 13, 2023
1.130
1.170
1.100
1.140
18,283
-0.04(-3.39%)
Nov 10, 2023
1.120
1.180
1.100
1.180
13,873
+0.01(+0.85%)
Nov 09, 2023
1.160
1.180
1.130
1.170
20,374
+0.02(+1.74%)
Nov 08, 2023
1.170
1.170
1.120
1.150
15,702
+0.00(+0.00%)
Nov 07, 2023
1.130
1.180
1.110
1.150
46,982
-0.03(-2.54%)
Nov 06, 2023
1.170
1.200
1.120
1.180
37,150
-0.02(-1.67%)
Nov 03, 2023
1.260
1.260
1.137
1.200
53,284
-0.04(-3.23%)
Nov 02, 2023
1.180
1.240
1.100
1.240
35,396
+0.10(+8.77%)
Nov 01, 2023
1.240
1.240
1.140
1.140
28,499
-0.16(-12.31%)
Oct 31, 2023
1.280
1.300
1.145
1.300
107,926
+0.02(+1.56%)
Oct 30, 2023
1.190
1.280
1.120
1.280
56,208
+0.10(+8.47%)
Oct 27, 2023
1.150
1.180
1.101
1.180
37,076
+0.03(+2.61%)
Oct 26, 2023
1.130
1.150
1.080
1.150
42,375
+0.01(+0.88%)
Oct 25, 2023
1.190
1.190
1.110
1.140
42,878
-0.05(-4.20%)
Oct 24, 2023
1.300
1.300
1.110
1.190
56,306
-0.10(-7.75%)
Oct 23, 2023
1.350
1.443
1.200
1.290
387,973
-0.04(-3.01%)
Oct 20, 2023
1.100
1.330
1.060
1.330
458,438
+0.29(+27.88%)
Oct 19, 2023
1.010
1.070
1.010
1.040
18,516
+0.03(+2.97%)
Oct 18, 2023
1.040
1.090
1.000
1.010
37,443
-0.04(-4.06%)
Oct 17, 2023
1.020
1.090
1.020
1.053
30,647
+0.02(+2.20%)
Oct 16, 2023
1.060
1.090
1.020
1.030
81,130
-0.03(-2.83%)
Oct 13, 2023
1.100
1.104
1.050
1.060
27,647
+0.01(+0.95%)
Oct 12, 2023
1.050
1.081
1.030
1.050
46,180
-0.02(-1.87%)
Oct 11, 2023
1.110
1.110
1.070
1.070
22,671
-0.00(-0.47%)
Oct 10, 2023
1.120
1.130
1.030
1.075
55,023
-0.02(-1.38%)
Oct 09, 2023
1.080
1.130
1.060
1.090
20,025
-0.03(-2.68%)
Oct 06, 2023
1.130
1.140
1.110
1.120
10,645
+0.02(+1.82%)
Oct 05, 2023
1.080
1.120
1.080
1.100
29,083
+0.02(+1.85%)
Oct 04, 2023
1.100
1.130
1.080
1.080
53,996
-0.04(-3.57%)
Oct 03, 2023
1.140
1.140
1.080
1.120
98,386
+0.01(+0.72%)
Oct 02, 2023
1.110
1.180
1.110
1.112
28,195
-0.02(-2.08%)
Sep 29, 2023
1.160
1.180
1.130
1.136
29,639
+0.01(+0.50%)
Sep 28, 2023
1.120
1.160
1.111
1.130
52,644
+0.00(+0.00%)
Sep 27, 2023
1.120
1.160
1.120
1.130
22,185
+0.01(+0.61%)
Sep 26, 2023
1.190
1.190
1.110
1.123
37,803
-0.01(-0.60%)
Sep 25, 2023
1.110
1.130
1.110
1.130
13,773
+0.02(+1.80%)
Sep 22, 2023
1.120
1.220
1.100
1.110
76,789
-0.01(-0.89%)
Sep 21, 2023
1.150
1.180
1.120
1.120
48,959
-0.02(-1.75%)
Sep 20, 2023
1.160
1.160
1.140
1.140
45,314
+0.00(+0.00%)
Sep 19, 2023
1.180
1.196
1.120
1.140
30,588
-0.02(-1.72%)
Sep 18, 2023
1.150
1.200
1.150
1.160
55,336
+0.01(+0.87%)
Sep 15, 2023
1.200
1.220
1.140
1.150
72,763
-0.01(-0.86%)
Sep 14, 2023
1.200
1.210
1.150
1.160
60,914
+0.01(+0.69%)
Sep 13, 2023
1.170
1.234
1.130
1.152
96,870
-0.02(-1.54%)
Sep 12, 2023
1.290
1.290
1.150
1.170
187,549
-0.06(-4.88%)
Sep 11, 2023
1.230
1.280
1.210
1.230
82,018
+0.00(+0.00%)
Sep 08, 2023
1.300
1.300
1.230
1.230
31,055
-0.02(-1.59%)
Sep 07, 2023
1.230
1.330
1.200
1.250
151,476
+0.02(+1.62%)
Sep 06, 2023
1.290
1.315
1.230
1.230
98,617
-0.06(-4.65%)
Sep 05, 2023
1.330
1.340
1.250
1.290
192,675
-0.03(-2.42%)
Sep 01, 2023
1.240
1.400
1.235
1.322
190,231
+0.09(+7.17%)
Aug 31, 2023
1.300
1.300
1.230
1.234
183,857
-0.02(-1.47%)
Aug 30, 2023
1.280
1.410
1.250
1.252
113,846
-0.03(-2.19%)
Aug 29, 2023
1.320
1.370
1.250
1.280
211,363
+0.03(+2.40%)
Aug 28, 2023
1.300
1.320
1.240
1.250
162,795
-0.01(-0.79%)
Aug 25, 2023
1.340
1.340
1.250
1.260
213,981
-0.03(-2.33%)
Aug 24, 2023
1.480
1.480
1.270
1.290
398,285
-0.26(-16.77%)
Aug 23, 2023
1.330
1.580
1.230
1.550
609,179
+0.35(+29.17%)
Aug 22, 2023
1.220
1.220
1.150
1.200
69,924
-0.02(-1.64%)
Aug 21, 2023
1.360
1.360
1.170
1.220
98,458
+0.00(+0.00%)
Aug 18, 2023
1.260
1.260
1.177
1.220
127,390
-0.08(-6.15%)
Aug 17, 2023
1.490
1.490
1.250
1.300
190,593
-0.09(-6.47%)
Aug 16, 2023
1.250
1.660
1.250
1.390
784,495
+0.19(+15.83%)
Aug 15, 2023
1.200
1.210
1.160
1.200
26,185
-0.09(-6.98%)
Aug 14, 2023
1.240
1.290
1.200
1.290
43,760
+0.00(+0.00%)
Aug 11, 2023
1.260
1.290
1.200
1.290
24,114
+0.00(+0.00%)
Aug 10, 2023
1.250
1.290
1.240
1.290
55,174
+0.00(+0.00%)
Aug 09, 2023
1.130
1.290
1.130
1.290
84,828
+0.07(+5.74%)
Aug 08, 2023
1.150
1.220
1.120
1.220
18,723
+0.01(+0.83%)
Aug 07, 2023
1.170
1.210
1.150
1.210
29,761
-0.01(-0.82%)
Aug 04, 2023
1.180
1.220
1.160
1.220
48,987
+0.00(+0.00%)
Aug 03, 2023
1.160
1.230
1.150
1.220
31,668
+0.02(+1.67%)
Aug 02, 2023
1.150
1.200
1.140
1.200
29,477
+0.01(+0.84%)
Aug 01, 2023
1.170
1.200
1.147
1.190
36,921
-0.01(-0.83%)
Jul 31, 2023
1.200
1.200
1.140
1.200
19,271
+0.02(+1.69%)
Jul 28, 2023
1.170
1.180
1.140
1.180
21,627
+0.01(+0.85%)
Jul 27, 2023
1.140
1.170
1.120
1.170
13,155
+0.01(+0.86%)
Jul 26, 2023
1.110
1.170
1.110
1.160
22,680
+0.04(+3.57%)
Jul 25, 2023
1.110
1.150
1.110
1.120
19,449
-0.03(-2.61%)
Jul 24, 2023
1.160
1.195
1.130
1.150
20,023
-0.07(-5.74%)
Jul 21, 2023
1.200
1.230
1.130
1.220
20,005
-0.05(-3.94%)
Jul 20, 2023
1.250
1.270
1.170
1.270
24,967
+0.02(+1.60%)
Jul 19, 2023
1.170
1.290
1.170
1.250
11,499
+0.08(+6.84%)
Jul 18, 2023
1.190
1.190
1.110
1.170
68,239
-0.07(-5.65%)
Jul 17, 2023
1.200
1.240
1.160
1.240
16,664
-0.02(-1.59%)
Jul 14, 2023
1.260
1.350
1.150
1.260
124,032
+0.00(+0.00%)
Jul 13, 2023
1.250
1.260
1.220
1.260
21,438
+0.00(+0.00%)
Jul 12, 2023
1.290
1.290
1.220
1.260
13,512
-0.04(-3.08%)
Jul 11, 2023
1.320
1.320
1.250
1.300
23,587
+0.00(+0.00%)
Jul 10, 2023
1.240
1.300
1.223
1.300
7,982
+0.04(+3.17%)
Jul 07, 2023
1.350
1.350
1.220
1.260
22,497
-0.11(-8.03%)
Jul 06, 2023
1.290
1.370
1.250
1.370
34,146
+0.08(+6.20%)
Jul 05, 2023
1.380
1.380
1.250
1.290
55,209
-0.12(-8.51%)
Jul 03, 2023
1.400
1.429
1.320
1.410
11,956
+0.00(+0.00%)
Jun 30, 2023
1.310
1.410
1.260
1.410
23,933
+0.08(+6.02%)
Jun 29, 2023
1.290
1.340
1.260
1.330
24,204
+0.03(+2.31%)
Jun 28, 2023
1.300
1.300
1.260
1.300
34,123
+0.00(+0.00%)
Jun 27, 2023
1.480
1.480
1.282
1.300
62,044
-0.17(-11.56%)
Jun 26, 2023
1.770
1.770
1.415
1.470
119,255
-0.27(-15.52%)
Jun 23, 2023
1.840
1.840
1.636
1.740
119,701
-0.10(-5.43%)
Jun 22, 2023
1.720
1.940
1.630
1.840
196,904
+0.19(+11.52%)
Jun 21, 2023
1.810
1.810
1.530
1.650
673,035
+0.17(+11.49%)
Jun 20, 2023
1.450
1.550
1.270
1.480
169,488
+0.23(+18.40%)
Jun 16, 2023
1.100
1.250
1.099
1.250
90,411
+0.15(+13.64%)
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.