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:
ALUR
)
1.630
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
1.700
1.730
1.580
1.630
91,242
-0.06(-3.55%)
May 21, 2024
1.690
1.730
1.620
1.690
57,829
+0.00(+0.00%)
May 20, 2024
1.750
1.900
1.620
1.690
102,934
-0.08(-4.52%)
May 17, 2024
2.000
2.000
1.750
1.770
88,749
-0.09(-4.84%)
May 16, 2024
1.880
1.950
1.815
1.860
40,755
-0.06(-3.12%)
May 15, 2024
2.120
2.200
1.810
1.920
128,196
-0.19(-9.00%)
May 14, 2024
1.880
2.300
1.752
2.110
174,509
+0.17(+8.76%)
May 13, 2024
1.950
2.040
1.900
1.940
41,061
-0.02(-1.02%)
May 10, 2024
2.040
2.110
1.930
1.960
72,872
-0.17(-7.98%)
May 09, 2024
2.110
2.180
2.080
2.130
26,351
+0.01(+0.47%)
May 08, 2024
2.030
2.120
1.820
2.120
84,384
+0.06(+2.91%)
May 07, 2024
2.140
2.140
2.010
2.060
24,957
-0.09(-4.19%)
May 06, 2024
2.360
2.360
2.055
2.150
19,751
-0.15(-6.52%)
May 03, 2024
2.270
2.430
2.200
2.300
39,241
+0.10(+4.55%)
May 02, 2024
2.340
2.340
2.145
2.200
37,467
-0.15(-6.38%)
May 01, 2024
2.130
2.350
1.915
2.350
210,682
+0.34(+16.92%)
Apr 30, 2024
2.070
2.110
2.010
2.010
32,136
+0.00(+0.00%)
Apr 29, 2024
1.970
2.060
1.920
2.010
88,130
+0.09(+4.69%)
Apr 26, 2024
1.890
1.940
1.860
1.920
43,639
+0.07(+3.78%)
Apr 25, 2024
1.890
1.900
1.830
1.850
33,116
+0.02(+1.09%)
Apr 24, 2024
1.780
1.900
1.780
1.830
32,384
+0.03(+1.67%)
Apr 23, 2024
1.850
1.900
1.760
1.800
47,872
-0.11(-5.76%)
Apr 22, 2024
2.140
2.240
1.850
1.910
73,790
-0.08(-4.02%)
Apr 19, 2024
1.930
2.000
1.810
1.990
106,718
-0.05(-2.45%)
Apr 18, 2024
2.110
2.239
1.930
2.040
124,245
-0.13(-5.99%)
Apr 17, 2024
2.220
2.318
2.135
2.170
89,421
-0.19(-8.05%)
Apr 16, 2024
2.130
2.500
2.130
2.360
71,077
-0.03(-1.26%)
Apr 15, 2024
2.280
2.450
2.140
2.390
206,229
+0.05(+2.14%)
Apr 12, 2024
2.370
2.440
2.280
2.340
72,183
-0.03(-1.27%)
Apr 11, 2024
2.250
2.400
2.250
2.370
123,939
+0.14(+6.28%)
Apr 10, 2024
2.270
2.450
2.080
2.230
112,162
-0.07(-3.04%)
Apr 09, 2024
2.250
2.460
2.180
2.300
152,916
-0.03(-1.29%)
Apr 08, 2024
2.280
2.570
2.235
2.330
516,353
-0.10(-4.12%)
Apr 05, 2024
3.070
3.090
2.300
2.430
1,359,048
-0.65(-21.10%)
Apr 04, 2024
2.220
3.950
2.130
3.080
59,217,984
+1.35(+78.03%)
Apr 03, 2024
2.060
2.080
1.700
1.730
15,961
-0.19(-9.90%)
Apr 02, 2024
1.750
1.920
1.750
1.920
16,969
+0.22(+12.94%)
Apr 01, 2024
1.760
1.810
1.560
1.700
19,417
-0.05(-2.86%)
Mar 28, 2024
1.870
1.870
1.750
1.750
11,123
-0.01(-0.57%)
Mar 27, 2024
1.870
1.877
1.720
1.760
20,255
-0.11(-5.88%)
Mar 26, 2024
1.720
1.890
1.717
1.870
19,043
+0.19(+11.31%)
Mar 25, 2024
1.940
1.940
1.630
1.680
49,007
-0.17(-9.19%)
Mar 22, 2024
1.980
1.980
1.825
1.850
37,911
-0.16(-7.96%)
Mar 21, 2024
2.600
2.600
1.950
2.010
80,172
-0.09(-4.29%)
Mar 20, 2024
2.210
2.290
2.100
2.100
25,594
-0.11(-4.98%)
Mar 19, 2024
2.550
2.590
2.200
2.210
68,862
-0.42(-15.97%)
Mar 18, 2024
2.590
2.650
2.550
2.630
30,984
-0.03(-1.13%)
Mar 15, 2024
2.730
2.730
2.591
2.660
33,530
-0.07(-2.56%)
Mar 14, 2024
2.810
2.810
2.590
2.730
36,207
-0.08(-2.85%)
Mar 13, 2024
2.590
2.830
2.550
2.810
29,391
+0.16(+6.04%)
Mar 12, 2024
2.830
2.830
2.600
2.650
13,793
+0.04(+1.53%)
Mar 11, 2024
2.760
2.760
2.600
2.610
28,747
-0.11(-4.04%)
Mar 08, 2024
2.700
2.890
2.700
2.720
15,631
+0.02(+0.74%)
Mar 07, 2024
2.720
2.860
2.700
2.700
33,340
-0.11(-3.91%)
Mar 06, 2024
2.780
2.980
2.750
2.810
17,289
+0.01(+0.36%)
Mar 05, 2024
2.930
2.950
2.750
2.800
51,572
-0.18(-6.04%)
Mar 04, 2024
3.250
3.250
2.860
2.980
63,681
-0.27(-8.31%)
Mar 01, 2024
3.160
3.330
3.160
3.250
22,622
+0.04(+1.25%)
Feb 29, 2024
3.050
3.300
3.050
3.210
46,504
+0.14(+4.56%)
Feb 28, 2024
3.100
3.745
3.039
3.070
115,751
+0.10(+3.37%)
Feb 27, 2024
2.860
3.070
2.810
2.970
19,948
+0.16(+5.69%)
Feb 26, 2024
2.790
2.839
2.762
2.810
10,967
-0.04(-1.40%)
Feb 23, 2024
2.900
2.940
2.750
2.850
35,226
+0.10(+3.64%)
Feb 22, 2024
3.000
3.073
2.750
2.750
39,522
-0.25(-8.33%)
Feb 21, 2024
3.010
3.050
2.890
3.000
123,593
-0.02(-0.66%)
Feb 20, 2024
2.970
3.050
2.930
3.020
25,842
+0.21(+7.47%)
Feb 16, 2024
2.790
2.980
2.765
2.810
27,153
-0.07(-2.43%)
Feb 15, 2024
2.990
3.118
2.790
2.880
21,007
-0.05(-1.71%)
Feb 14, 2024
3.140
3.300
2.750
2.930
87,610
-0.16(-5.18%)
Feb 13, 2024
3.100
3.206
3.060
3.090
17,626
+0.04(+1.31%)
Feb 12, 2024
2.790
3.090
2.790
3.050
62,469
+0.29(+10.51%)
Feb 09, 2024
3.050
3.170
2.699
2.760
60,864
-0.20(-6.76%)
Feb 08, 2024
2.920
3.060
2.920
2.960
3,914
-0.03(-1.00%)
Feb 07, 2024
3.080
3.080
2.900
2.990
11,540
-0.06(-1.97%)
Feb 06, 2024
2.820
3.060
2.780
3.050
17,521
+0.20(+7.02%)
Feb 05, 2024
2.840
2.880
2.650
2.850
57,075
-0.09(-3.06%)
Feb 02, 2024
2.970
3.000
2.897
2.940
15,166
-0.02(-0.68%)
Feb 01, 2024
2.950
2.990
2.765
2.960
37,932
-0.03(-1.00%)
Jan 31, 2024
3.050
3.060
2.940
2.990
14,533
-0.05(-1.64%)
Jan 30, 2024
3.120
3.120
2.930
3.040
25,374
-0.09(-2.88%)
Jan 29, 2024
3.200
3.230
3.070
3.130
15,299
-0.10(-3.10%)
Jan 26, 2024
3.060
3.800
3.060
3.230
42,608
+0.17(+5.56%)
Jan 25, 2024
3.100
3.205
3.020
3.060
14,837
-0.11(-3.47%)
Jan 24, 2024
3.270
3.449
3.130
3.170
32,757
+0.09(+2.92%)
Jan 23, 2024
3.030
3.219
3.007
3.080
18,662
+0.09(+3.01%)
Jan 22, 2024
3.050
3.090
2.990
2.990
18,169
-0.10(-3.24%)
Jan 19, 2024
3.130
3.140
3.070
3.090
15,171
-0.08(-2.52%)
Jan 18, 2024
3.350
3.350
3.170
3.170
14,751
-0.19(-5.65%)
Jan 17, 2024
3.400
3.500
3.320
3.360
17,907
-0.13(-3.72%)
Jan 16, 2024
3.590
3.700
3.490
3.490
14,183
-0.21(-5.68%)
Jan 12, 2024
3.460
3.830
3.330
3.700
16,117
+0.33(+9.79%)
Jan 11, 2024
3.370
3.375
3.220
3.370
6,853
-0.04(-1.17%)
Jan 10, 2024
3.410
3.450
3.325
3.410
7,045
+0.00(+0.00%)
Jan 09, 2024
3.500
3.580
3.410
3.410
5,747
-0.10(-2.85%)
Jan 08, 2024
3.490
3.550
3.430
3.510
10,865
+0.08(+2.33%)
Jan 05, 2024
3.290
3.500
3.240
3.430
56,174
+0.05(+1.48%)
Jan 04, 2024
3.340
3.440
3.240
3.380
29,344
+0.04(+1.20%)
Jan 03, 2024
3.500
3.655
3.300
3.340
32,814
-0.19(-5.38%)
Jan 02, 2024
3.630
3.650
3.500
3.530
29,774
-0.21(-5.61%)
Dec 29, 2023
3.810
3.890
3.673
3.740
26,676
-0.16(-4.10%)
Dec 28, 2023
3.750
4.000
3.620
3.900
33,041
+0.15(+4.00%)
Dec 27, 2023
3.460
3.810
3.415
3.750
70,583
+0.26(+7.45%)
Dec 26, 2023
3.460
3.575
3.420
3.490
26,605
-0.06(-1.69%)
Dec 22, 2023
3.510
3.624
3.370
3.550
50,990
+0.00(+0.00%)
Dec 21, 2023
3.330
3.633
3.320
3.550
27,183
+0.19(+5.65%)
Dec 20, 2023
3.330
3.530
3.285
3.360
35,030
-0.07(-2.04%)
Dec 19, 2023
3.400
3.560
3.340
3.430
38,014
-0.02(-0.58%)
Dec 18, 2023
3.480
3.700
3.360
3.450
32,130
-0.09(-2.54%)
Dec 15, 2023
3.320
3.540
3.110
3.540
41,160
+0.10(+2.91%)
Dec 14, 2023
3.410
3.600
3.180
3.440
27,381
-0.06(-1.71%)
Dec 13, 2023
3.440
3.660
3.370
3.500
31,351
+0.14(+4.17%)
Dec 12, 2023
3.440
3.460
3.335
3.360
18,439
-0.08(-2.33%)
Dec 11, 2023
3.260
3.700
3.210
3.440
17,997
+0.12(+3.61%)
Dec 08, 2023
3.240
3.400
3.015
3.320
13,091
+0.01(+0.30%)
Dec 07, 2023
3.200
3.460
3.200
3.310
19,561
+0.09(+2.80%)
Dec 06, 2023
3.340
3.380
3.170
3.220
33,420
-0.16(-4.73%)
Dec 05, 2023
3.440
3.515
3.280
3.380
24,210
-0.14(-3.98%)
Dec 04, 2023
3.720
3.852
3.440
3.520
42,477
-0.35(-9.04%)
Dec 01, 2023
3.630
3.930
3.561
3.870
21,935
+0.14(+3.75%)
Nov 30, 2023
3.720
3.850
3.600
3.730
28,244
-0.07(-1.84%)
Nov 29, 2023
3.860
4.000
3.710
3.800
8,598
-0.13(-3.31%)
Nov 28, 2023
4.010
4.150
3.880
3.930
8,963
-0.12(-2.96%)
Nov 27, 2023
3.740
4.240
3.740
4.050
30,073
+0.17(+4.38%)
Nov 24, 2023
4.000
4.000
3.770
3.880
15,896
+0.22(+6.01%)
Nov 22, 2023
3.720
3.800
3.610
3.660
38,030
+0.00(+0.00%)
Nov 21, 2023
3.620
3.800
3.570
3.660
25,891
-0.08(-2.14%)
Nov 20, 2023
4.130
4.130
3.690
3.740
82,411
-0.52(-12.21%)
Nov 17, 2023
4.250
4.540
4.250
4.260
8,019
+0.01(+0.24%)
Nov 16, 2023
4.210
4.470
4.210
4.250
11,128
-0.08(-1.85%)
Nov 15, 2023
4.400
4.640
4.285
4.330
16,086
-0.11(-2.48%)
Nov 14, 2023
4.110
4.440
4.080
4.440
21,655
+0.21(+4.96%)
Nov 13, 2023
4.140
4.230
3.995
4.230
30,214
+0.07(+1.68%)
Nov 10, 2023
4.260
4.349
4.010
4.160
43,547
-0.12(-2.80%)
Nov 09, 2023
4.350
4.350
4.210
4.280
8,926
-0.11(-2.51%)
Nov 08, 2023
4.200
4.440
4.043
4.390
30,480
+0.10(+2.33%)
Nov 07, 2023
4.200
4.380
4.200
4.290
19,745
+0.09(+2.14%)
Nov 06, 2023
4.230
4.360
4.200
4.200
27,407
-0.32(-7.08%)
Nov 03, 2023
4.340
4.640
4.340
4.520
5,731
+0.05(+1.12%)
Nov 02, 2023
4.180
4.500
4.180
4.470
13,086
+0.16(+3.71%)
Nov 01, 2023
4.200
4.530
4.200
4.310
17,339
+0.11(+2.62%)
Oct 31, 2023
4.560
4.628
4.200
4.200
17,481
-0.37(-8.10%)
Oct 30, 2023
4.210
4.590
4.210
4.570
6,272
+0.30(+7.03%)
Oct 27, 2023
4.270
4.400
4.230
4.270
8,982
-0.14(-3.17%)
Oct 26, 2023
4.510
4.810
4.280
4.410
38,151
-0.18(-3.92%)
Oct 25, 2023
4.330
4.650
4.280
4.590
7,313
+0.09(+2.00%)
Oct 24, 2023
4.250
4.600
4.250
4.500
7,544
+0.18(+4.17%)
Oct 23, 2023
4.650
4.650
4.260
4.320
23,716
+0.02(+0.47%)
Oct 20, 2023
4.520
4.640
4.270
4.300
99,092
-0.12(-2.71%)
Oct 19, 2023
4.530
4.720
4.400
4.420
25,107
-0.19(-4.12%)
Oct 18, 2023
4.770
4.770
4.560
4.610
11,808
-0.14(-2.95%)
Oct 17, 2023
4.870
5.010
4.618
4.750
38,757
-0.07(-1.45%)
Oct 16, 2023
4.670
5.150
4.631
4.820
44,117
+0.10(+2.12%)
Oct 13, 2023
4.350
4.950
4.350
4.720
54,625
+0.31(+7.03%)
Oct 12, 2023
4.510
4.949
4.250
4.410
46,387
-0.15(-3.29%)
Oct 11, 2023
4.630
4.720
4.560
4.560
18,471
-0.10(-2.15%)
Oct 10, 2023
4.500
4.810
4.500
4.660
13,510
+0.09(+1.97%)
Oct 09, 2023
4.620
4.749
4.450
4.570
16,668
-0.18(-3.79%)
Oct 06, 2023
4.700
4.750
4.520
4.750
37,334
+0.02(+0.42%)
Oct 05, 2023
4.610
4.971
4.610
4.730
38,666
+0.06(+1.28%)
Oct 04, 2023
4.550
4.810
4.550
4.670
24,318
+0.18(+4.01%)
Oct 03, 2023
4.540
4.630
4.410
4.490
66,473
-0.19(-4.06%)
Oct 02, 2023
4.300
4.980
4.300
4.680
69,485
+0.38(+8.84%)
Sep 29, 2023
4.090
4.400
4.090
4.300
53,375
+0.08(+1.90%)
Sep 28, 2023
3.900
4.310
3.900
4.220
81,192
+0.32(+8.21%)
Sep 27, 2023
4.280
4.280
3.900
3.900
75,959
-0.28(-6.70%)
Sep 26, 2023
5.060
5.335
4.200
4.180
315,372
-0.97(-18.83%)
Sep 25, 2023
5.000
5.170
5.010
5.150
133,983
+0.20(+4.04%)
Sep 22, 2023
5.510
5.750
4.910
4.950
424,396
-0.49(-9.01%)
Sep 21, 2023
5.320
5.830
5.320
5.440
575,043
+0.03(+0.55%)
Sep 20, 2023
5.810
5.990
5.200
5.410
104,334
-0.40(-6.88%)
Sep 19, 2023
6.040
6.430
5.740
5.810
224,559
-0.40(-6.44%)
Sep 18, 2023
5.700
6.390
5.545
6.210
144,701
+0.46(+8.00%)
Sep 15, 2023
5.820
5.820
5.085
5.750
1,966,172
+0.29(+5.31%)
Sep 14, 2023
5.470
5.640
5.300
5.460
100,948
+0.11(+2.06%)
Sep 13, 2023
4.900
5.510
4.900
5.350
188,651
+0.37(+7.43%)
Sep 12, 2023
4.850
5.035
4.770
4.980
93,822
+0.13(+2.68%)
Sep 11, 2023
4.670
4.850
4.670
4.850
52,140
+0.04(+0.83%)
Sep 08, 2023
4.880
4.880
4.700
4.810
91,723
+0.03(+0.63%)
Sep 07, 2023
4.780
4.920
4.430
4.780
111,149
-0.03(-0.62%)
Sep 06, 2023
5.110
5.110
4.720
4.810
102,872
+0.04(+0.84%)
Sep 05, 2023
4.490
5.460
4.490
4.770
235,505
+0.42(+9.66%)
Sep 01, 2023
3.930
4.519
3.900
4.350
178,525
+0.37(+9.30%)
Aug 31, 2023
4.080
4.080
3.610
3.980
110,499
+0.14(+3.65%)
Aug 30, 2023
3.200
3.870
3.110
3.840
73,738
+0.73(+23.47%)
Aug 29, 2023
3.380
3.380
3.050
3.110
59,758
-0.09(-2.81%)
Aug 28, 2023
3.350
3.390
3.180
3.200
36,237
-0.08(-2.44%)
Aug 25, 2023
3.470
3.470
3.200
3.280
57,832
+0.12(+3.80%)
Aug 24, 2023
3.250
3.290
3.020
3.160
99,327
+0.06(+1.94%)
Aug 23, 2023
3.470
3.470
3.020
3.100
51,149
-0.14(-4.32%)
Aug 22, 2023
3.300
3.490
3.065
3.240
80,464
+0.24(+8.00%)
Aug 21, 2023
3.000
3.342
2.810
3.000
158,129
+0.24(+8.70%)
Aug 18, 2023
3.080
3.260
2.630
2.760
110,300
-0.12(-4.17%)
Aug 17, 2023
2.960
3.100
2.805
2.880
42,255
-0.17(-5.57%)
Aug 16, 2023
3.110
3.323
2.670
3.050
127,368
+0.05(+1.67%)
Aug 15, 2023
3.490
3.580
2.700
3.000
234,361
-0.31(-9.37%)
Aug 14, 2023
4.070
4.087
3.240
3.310
200,881
-0.76(-18.67%)
Aug 11, 2023
5.520
5.520
3.940
4.070
109,657
-1.12(-21.58%)
Aug 10, 2023
5.600
5.702
5.100
5.190
76,462
-0.35(-6.32%)
Aug 09, 2023
6.000
6.000
5.430
5.540
33,176
-0.46(-7.67%)
Aug 08, 2023
5.800
6.090
5.800
6.000
90,989
+0.13(+2.21%)
Aug 07, 2023
6.000
6.000
5.360
5.870
94,749
+0.41(+7.51%)
Aug 04, 2023
5.290
6.320
5.210
5.460
274,020
+0.17(+3.21%)
Aug 03, 2023
7.030
7.080
4.964
5.290
194,478
-1.96(-27.03%)
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.