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
Enersis Chile S.A. ADR
(NY:
ENIC
)
2.870
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
2.960
2.990
2.910
2.940
257,987
-0.02(-0.68%)
May 30, 2024
2.940
2.970
2.930
2.960
288,279
+0.03(+1.02%)
May 29, 2024
2.970
2.980
2.890
2.930
279,569
-0.07(-2.33%)
May 28, 2024
3.020
3.030
2.960
3.000
163,491
-0.03(-0.99%)
May 24, 2024
2.960
3.040
2.950
3.030
238,885
+0.10(+3.41%)
May 23, 2024
2.920
2.940
2.890
2.930
311,691
+0.05(+1.74%)
May 22, 2024
2.960
2.980
2.870
2.880
487,694
-0.08(-2.56%)
May 21, 2024
2.918
2.960
2.918
2.956
281,904
+0.02(+0.63%)
May 20, 2024
2.918
2.993
2.918
2.937
336,458
+0.02(+0.64%)
May 17, 2024
2.937
2.984
2.900
2.918
326,227
-0.03(-0.95%)
May 16, 2024
2.974
3.021
2.937
2.946
284,944
-0.06(-1.86%)
May 15, 2024
2.965
3.021
2.928
3.002
454,503
+0.07(+2.22%)
May 14, 2024
2.881
2.965
2.862
2.937
395,353
+0.06(+1.94%)
May 13, 2024
2.881
2.918
2.853
2.881
618,188
+0.00(+0.00%)
May 10, 2024
2.881
2.914
2.853
2.881
768,446
+0.00(+0.00%)
May 09, 2024
2.834
2.909
2.834
2.881
1,070,370
+0.04(+1.31%)
May 08, 2024
2.788
2.844
2.769
2.844
261,931
+0.08(+3.04%)
May 07, 2024
2.769
2.797
2.751
2.760
309,415
+0.01(+0.34%)
May 06, 2024
2.723
2.797
2.723
2.751
329,802
+0.03(+1.03%)
May 03, 2024
2.760
2.769
2.713
2.723
480,638
-0.02(-0.68%)
May 02, 2024
2.788
2.806
2.732
2.741
229,658
-0.03(-1.01%)
May 01, 2024
2.760
2.797
2.732
2.769
159,265
+0.02(+0.68%)
Apr 30, 2024
2.797
2.853
2.751
2.751
380,204
-0.12(-4.22%)
Apr 29, 2024
2.769
2.888
2.769
2.872
894,992
+0.10(+3.70%)
Apr 26, 2024
2.816
2.816
2.760
2.769
277,815
-0.04(-1.33%)
Apr 25, 2024
2.769
2.811
2.769
2.806
223,832
+0.00(+0.00%)
Apr 24, 2024
2.825
2.825
2.779
2.806
355,959
-0.01(-0.33%)
Apr 23, 2024
2.825
2.853
2.806
2.816
250,297
-0.01(-0.33%)
Apr 22, 2024
2.723
2.825
2.723
2.825
451,515
+0.10(+3.77%)
Apr 19, 2024
2.723
2.760
2.709
2.723
185,503
+0.00(+0.00%)
Apr 18, 2024
2.723
2.788
2.676
2.723
182,130
+0.02(+0.69%)
Apr 17, 2024
2.639
2.732
2.639
2.704
322,097
+0.07(+2.84%)
Apr 16, 2024
2.695
2.732
2.629
2.629
332,814
-0.08(-3.09%)
Apr 15, 2024
2.760
2.811
2.704
2.713
291,455
-0.04(-1.36%)
Apr 12, 2024
2.825
2.872
2.751
2.751
510,399
-0.10(-3.60%)
Apr 11, 2024
2.834
2.890
2.816
2.853
191,121
+0.02(+0.66%)
Apr 10, 2024
2.909
2.928
2.834
2.834
305,890
-0.10(-3.49%)
Apr 09, 2024
2.900
2.956
2.900
2.937
338,657
+0.05(+1.61%)
Apr 08, 2024
2.890
2.960
2.872
2.890
453,634
+0.01(+0.32%)
Apr 05, 2024
2.900
2.918
2.872
2.881
176,931
+0.01(+0.32%)
Apr 04, 2024
2.853
2.918
2.844
2.872
362,301
+0.07(+2.33%)
Apr 03, 2024
2.806
2.853
2.797
2.806
336,776
+0.00(+0.00%)
Apr 02, 2024
2.769
2.816
2.769
2.806
404,190
+0.04(+1.35%)
Apr 01, 2024
2.844
2.844
2.760
2.769
471,087
-0.07(-2.62%)
Mar 28, 2024
2.806
2.853
2.830
2.844
523,566
+0.04(+1.33%)
Mar 27, 2024
2.741
2.806
2.727
2.806
494,801
+0.07(+2.38%)
Mar 26, 2024
2.769
2.769
2.713
2.741
363,406
+0.00(+0.00%)
Mar 25, 2024
2.732
2.783
2.727
2.741
455,638
+0.01(+0.34%)
Mar 22, 2024
2.760
2.760
2.695
2.732
569,864
-0.04(-1.35%)
Mar 21, 2024
2.741
2.769
2.723
2.769
390,905
+0.03(+1.02%)
Mar 20, 2024
2.695
2.751
2.657
2.741
421,715
+0.05(+1.73%)
Mar 19, 2024
2.751
2.751
2.685
2.695
386,721
-0.07(-2.36%)
Mar 18, 2024
2.872
2.881
2.751
2.760
548,741
-0.15(-5.13%)
Mar 15, 2024
2.788
2.937
2.779
2.909
2,403,125
+0.13(+4.70%)
Mar 14, 2024
2.769
2.816
2.769
2.779
643,286
+0.01(+0.34%)
Mar 13, 2024
2.825
2.825
2.760
2.769
312,714
-0.04(-1.33%)
Mar 12, 2024
2.732
2.816
2.732
2.806
411,989
+0.07(+2.73%)
Mar 11, 2024
2.751
2.806
2.713
2.732
561,262
+0.01(+0.34%)
Mar 08, 2024
2.685
2.746
2.685
2.723
385,780
+0.06(+2.10%)
Mar 07, 2024
2.695
2.718
2.667
2.667
493,637
-0.03(-1.04%)
Mar 06, 2024
2.685
2.703
2.662
2.695
579,954
+0.06(+2.12%)
Mar 05, 2024
2.685
2.713
2.629
2.639
463,653
-0.06(-2.08%)
Mar 04, 2024
2.704
2.747
2.676
2.695
642,042
+0.00(+0.00%)
Mar 01, 2024
2.816
2.816
2.681
2.695
818,054
-0.10(-3.67%)
Feb 29, 2024
2.788
2.872
2.769
2.797
800,511
+0.06(+2.04%)
Feb 28, 2024
2.713
2.741
2.676
2.741
397,137
+0.03(+1.03%)
Feb 27, 2024
2.713
2.741
2.676
2.713
415,507
+0.04(+1.39%)
Feb 26, 2024
2.667
2.695
2.629
2.676
741,819
-0.02(-0.69%)
Feb 23, 2024
2.723
2.723
2.657
2.695
341,312
-0.02(-0.69%)
Feb 22, 2024
2.797
2.797
2.681
2.713
755,405
-0.07(-2.68%)
Feb 21, 2024
2.825
2.834
2.741
2.788
1,336,715
-0.04(-1.32%)
Feb 20, 2024
2.760
2.825
2.732
2.825
997,419
+0.06(+2.02%)
Feb 16, 2024
2.704
2.769
2.667
2.769
1,145,507
+0.08(+3.12%)
Feb 15, 2024
2.648
2.704
2.648
2.685
661,957
+0.07(+2.86%)
Feb 14, 2024
2.564
2.629
2.559
2.611
938,011
+0.09(+3.70%)
Feb 13, 2024
2.555
2.564
2.508
2.517
855,507
-0.07(-2.53%)
Feb 12, 2024
2.499
2.583
2.499
2.583
715,764
+0.07(+2.97%)
Feb 09, 2024
2.592
2.620
2.508
2.508
856,397
-0.07(-2.89%)
Feb 08, 2024
2.611
2.634
2.555
2.583
684,059
-0.03(-1.07%)
Feb 07, 2024
2.667
2.685
2.583
2.611
559,439
-0.02(-0.71%)
Feb 06, 2024
2.648
2.676
2.620
2.629
413,915
+0.00(+0.00%)
Feb 05, 2024
2.620
2.667
2.611
2.629
613,269
-0.02(-0.70%)
Feb 02, 2024
2.751
2.751
2.639
2.648
495,679
-0.10(-3.73%)
Feb 01, 2024
2.732
2.755
2.705
2.751
523,666
+0.06(+2.08%)
Jan 31, 2024
2.723
2.751
2.676
2.695
920,579
-0.03(-1.03%)
Jan 30, 2024
2.806
2.806
2.713
2.723
570,753
-0.07(-2.67%)
Jan 29, 2024
2.797
2.825
2.779
2.797
750,240
+0.01(+0.33%)
Jan 26, 2024
2.751
2.797
2.713
2.788
965,501
+0.03(+1.01%)
Jan 25, 2024
2.769
2.769
2.709
2.760
866,658
+0.02(+0.68%)
Jan 24, 2024
2.723
2.760
2.713
2.741
767,556
+0.08(+3.16%)
Jan 23, 2024
2.657
2.704
2.648
2.657
627,470
+0.00(+0.00%)
Jan 22, 2024
2.639
2.657
2.597
2.657
1,161,283
-0.02(-0.70%)
Jan 19, 2024
2.620
2.676
2.620
2.676
538,409
+0.07(+2.50%)
Jan 18, 2024
2.657
2.676
2.597
2.611
1,679,127
-0.01(-0.29%)
Jan 17, 2024
2.628
2.664
2.605
2.618
1,308,785
-0.02(-0.70%)
Jan 16, 2024
2.775
2.809
2.628
2.637
734,499
-0.15(-5.30%)
Jan 12, 2024
2.757
2.803
2.720
2.784
540,009
+0.01(+0.33%)
Jan 11, 2024
2.775
2.798
2.766
2.775
674,525
+0.01(+0.33%)
Jan 10, 2024
2.784
2.784
2.738
2.766
1,112,043
-0.02(-0.66%)
Jan 09, 2024
2.812
2.821
2.775
2.784
959,377
-0.05(-1.63%)
Jan 08, 2024
2.867
2.877
2.821
2.830
729,748
-0.05(-1.60%)
Jan 05, 2024
2.913
2.932
2.858
2.877
464,744
-0.04(-1.27%)
Jan 04, 2024
2.913
2.932
2.867
2.913
665,195
+0.00(+0.00%)
Jan 03, 2024
2.950
2.960
2.895
2.913
466,733
-0.06(-1.86%)
Jan 02, 2024
2.987
3.024
2.927
2.969
632,315
-0.02(-0.62%)
Dec 29, 2023
2.941
2.987
2.909
2.987
610,288
+0.06(+2.21%)
Dec 28, 2023
2.978
3.006
2.909
2.923
691,970
-0.06(-1.86%)
Dec 27, 2023
3.024
3.043
2.969
2.978
628,959
-0.06(-2.12%)
Dec 26, 2023
3.116
3.135
3.024
3.043
719,236
-0.09(-2.94%)
Dec 22, 2023
3.125
3.144
3.107
3.135
635,789
+0.03(+0.89%)
Dec 21, 2023
3.107
3.125
3.089
3.107
677,016
+0.05(+1.51%)
Dec 20, 2023
3.162
3.162
3.056
3.061
844,013
-0.13(-4.05%)
Dec 19, 2023
3.116
3.199
3.043
3.190
716,560
+0.08(+2.67%)
Dec 18, 2023
3.227
3.236
3.098
3.107
701,820
-0.11(-3.44%)
Dec 15, 2023
3.245
3.245
3.165
3.218
2,777,230
-0.02(-0.57%)
Dec 14, 2023
3.227
3.255
3.208
3.236
945,592
+0.00(+0.00%)
Dec 13, 2023
3.153
3.236
3.107
3.236
945,679
+0.09(+2.93%)
Dec 12, 2023
3.098
3.153
3.038
3.144
896,523
+0.06(+2.10%)
Dec 11, 2023
3.089
3.098
2.987
3.079
1,111,340
-0.05(-1.47%)
Dec 08, 2023
3.125
3.144
3.084
3.125
842,410
+0.01(+0.30%)
Dec 07, 2023
3.135
3.143
3.107
3.116
1,297,416
-0.01(-0.29%)
Dec 06, 2023
3.144
3.162
3.089
3.125
828,533
+0.06(+1.80%)
Dec 05, 2023
3.052
3.079
3.015
3.070
378,123
+0.00(+0.00%)
Dec 04, 2023
3.135
3.135
3.033
3.070
650,762
-0.06(-2.06%)
Dec 01, 2023
2.987
3.135
2.987
3.135
637,943
+0.14(+4.62%)
Nov 30, 2023
2.996
2.996
2.941
2.996
1,339,894
+0.00(+0.00%)
Nov 29, 2023
3.015
3.015
2.934
2.996
834,783
+0.00(+0.00%)
Nov 28, 2023
3.006
3.015
2.978
2.996
593,784
-0.02(-0.61%)
Nov 27, 2023
2.978
3.029
2.950
3.015
791,616
+0.05(+1.55%)
Nov 24, 2023
2.978
2.978
2.960
2.969
291,552
+0.02(+0.63%)
Nov 22, 2023
2.969
2.978
2.913
2.950
465,709
-0.01(-0.31%)
Nov 21, 2023
2.996
3.015
2.941
2.960
668,327
-0.03(-0.93%)
Nov 20, 2023
2.950
2.996
2.932
2.987
924,657
+0.06(+2.21%)
Nov 17, 2023
2.895
2.941
2.886
2.923
450,289
+0.06(+1.93%)
Nov 16, 2023
2.913
2.941
2.840
2.867
834,062
-0.05(-1.58%)
Nov 15, 2023
2.904
2.932
2.895
2.913
375,839
+0.04(+1.28%)
Nov 14, 2023
2.803
2.886
2.803
2.877
800,520
+0.11(+4.00%)
Nov 13, 2023
2.794
2.794
2.710
2.766
578,159
-0.01(-0.33%)
Nov 10, 2023
2.766
2.803
2.738
2.775
549,600
+0.04(+1.35%)
Nov 09, 2023
2.784
2.812
2.729
2.738
416,284
-0.03(-1.00%)
Nov 08, 2023
2.821
2.823
2.757
2.766
756,277
-0.07(-2.60%)
Nov 07, 2023
2.849
2.858
2.821
2.840
772,410
-0.01(-0.32%)
Nov 06, 2023
2.886
2.886
2.840
2.849
917,423
+0.00(+0.00%)
Nov 03, 2023
2.858
2.876
2.840
2.849
515,281
+0.04(+1.31%)
Nov 02, 2023
2.794
2.830
2.784
2.812
646,296
+0.03(+0.99%)
Nov 01, 2023
2.692
2.784
2.688
2.784
418,187
+0.10(+3.78%)
Oct 31, 2023
2.683
2.738
2.655
2.683
663,497
+0.02(+0.69%)
Oct 30, 2023
2.674
2.692
2.628
2.664
871,997
+0.01(+0.35%)
Oct 27, 2023
2.664
2.692
2.632
2.655
451,454
+0.02(+0.70%)
Oct 26, 2023
2.637
2.678
2.618
2.637
1,423,707
-0.01(-0.35%)
Oct 25, 2023
2.655
2.775
2.637
2.646
1,236,819
+0.00(+0.00%)
Oct 24, 2023
2.600
2.711
2.600
2.646
2,446,091
+0.09(+3.61%)
Oct 23, 2023
2.563
2.609
2.512
2.554
736,620
+0.00(+0.00%)
Oct 20, 2023
2.618
2.618
2.549
2.554
588,734
-0.05(-1.77%)
Oct 19, 2023
2.637
2.655
2.591
2.600
1,326,968
-0.02(-0.70%)
Oct 18, 2023
2.646
2.646
2.595
2.618
1,964,117
-0.04(-1.39%)
Oct 17, 2023
2.582
2.664
2.582
2.655
1,293,682
+0.06(+2.13%)
Oct 16, 2023
2.683
2.699
2.591
2.600
1,486,423
-0.06(-2.08%)
Oct 13, 2023
2.664
2.683
2.641
2.655
653,539
+0.00(+0.00%)
Oct 12, 2023
2.720
2.720
2.621
2.655
725,167
-0.04(-1.37%)
Oct 11, 2023
2.674
2.724
2.664
2.692
911,957
+0.02(+0.69%)
Oct 10, 2023
2.720
2.720
2.655
2.674
1,008,241
-0.07(-2.68%)
Oct 09, 2023
2.609
2.757
2.609
2.747
951,680
+0.14(+5.30%)
Oct 06, 2023
2.554
2.618
2.499
2.609
674,767
+0.03(+1.07%)
Oct 05, 2023
2.655
2.655
2.572
2.582
583,148
-0.06(-2.10%)
Oct 04, 2023
2.628
2.655
2.554
2.637
987,541
+0.01(+0.35%)
Oct 03, 2023
2.720
2.720
2.618
2.628
928,521
-0.06(-2.40%)
Oct 02, 2023
2.711
2.729
2.618
2.692
1,775,708
-0.04(-1.35%)
Sep 29, 2023
2.738
2.775
2.720
2.729
782,108
+0.04(+1.37%)
Sep 28, 2023
2.738
2.738
2.688
2.692
829,331
-0.03(-1.02%)
Sep 27, 2023
2.766
2.803
2.683
2.720
977,687
-0.04(-1.34%)
Sep 26, 2023
2.803
2.821
2.757
2.757
870,512
-0.08(-2.92%)
Sep 25, 2023
2.830
2.858
2.803
2.840
857,045
+0.00(+0.00%)
Sep 22, 2023
2.840
2.854
2.794
2.840
770,972
+0.02(+0.65%)
Sep 21, 2023
2.877
2.886
2.817
2.821
474,239
-0.09(-3.16%)
Sep 20, 2023
2.996
2.996
2.895
2.913
529,333
-0.06(-2.17%)
Sep 19, 2023
3.006
3.006
2.950
2.978
686,346
-0.02(-0.62%)
Sep 18, 2023
3.043
3.043
2.950
2.996
694,432
-0.05(-1.52%)
Sep 15, 2023
2.941
3.047
2.927
3.043
3,217,601
+0.14(+4.76%)
Sep 14, 2023
2.895
2.923
2.886
2.904
877,975
+0.03(+0.96%)
Sep 13, 2023
2.849
2.913
2.821
2.877
711,913
+0.05(+1.63%)
Sep 12, 2023
2.766
2.849
2.743
2.830
1,088,333
+0.06(+2.33%)
Sep 11, 2023
2.729
2.803
2.711
2.766
1,417,313
+0.06(+2.39%)
Sep 08, 2023
2.812
2.812
2.692
2.701
1,716,564
-0.12(-4.25%)
Sep 07, 2023
2.895
2.895
2.821
2.821
921,805
-0.06(-2.24%)
Sep 06, 2023
2.877
2.923
2.849
2.886
980,959
+0.01(+0.32%)
Sep 05, 2023
3.015
3.024
2.877
2.877
950,284
-0.15(-4.88%)
Sep 01, 2023
3.079
3.112
3.015
3.024
594,827
-0.02(-0.61%)
Aug 31, 2023
3.061
3.079
3.010
3.043
1,601,049
-0.03(-0.90%)
Aug 30, 2023
3.024
3.125
3.019
3.070
1,562,372
+0.04(+1.22%)
Aug 29, 2023
2.969
3.043
2.960
3.033
1,126,748
+0.02(+0.61%)
Aug 28, 2023
3.070
3.107
3.006
3.015
2,678,966
-0.01(-0.30%)
Aug 25, 2023
3.061
3.087
3.001
3.024
899,682
-0.01(-0.30%)
Aug 24, 2023
3.070
3.079
3.024
3.033
975,512
-0.01(-0.30%)
Aug 23, 2023
3.024
3.089
3.006
3.043
1,038,377
+0.06(+1.85%)
Aug 22, 2023
2.969
2.996
2.955
2.987
1,063,051
+0.03(+0.93%)
Aug 21, 2023
2.969
2.987
2.941
2.960
555,326
+0.01(+0.31%)
Aug 18, 2023
2.969
3.006
2.936
2.950
1,075,755
-0.04(-1.23%)
Aug 17, 2023
2.950
3.052
2.950
2.987
1,367,849
+0.04(+1.25%)
Aug 16, 2023
2.895
3.015
2.895
2.950
1,174,137
+0.03(+0.95%)
Aug 15, 2023
2.987
2.987
2.877
2.923
1,009,525
-0.06(-2.16%)
Aug 14, 2023
2.978
3.015
2.923
2.987
1,288,656
+0.01(+0.31%)
Aug 11, 2023
3.024
3.043
2.969
2.978
601,279
-0.05(-1.52%)
Aug 10, 2023
3.015
3.061
3.006
3.024
1,332,783
+0.06(+1.86%)
Aug 09, 2023
2.978
3.033
2.950
2.969
1,316,302
-0.01(-0.31%)
Aug 08, 2023
2.950
3.019
2.858
2.978
1,045,497
-0.02(-0.62%)
Aug 07, 2023
2.978
3.033
2.978
2.996
1,454,436
+0.02(+0.62%)
Aug 04, 2023
3.061
3.075
2.969
2.978
884,816
-0.06(-1.82%)
Aug 03, 2023
3.098
3.098
3.006
3.033
1,463,118
-0.06(-2.08%)
Aug 02, 2023
3.153
3.153
3.089
3.098
1,399,120
-0.06(-2.04%)
Aug 01, 2023
3.144
3.181
3.125
3.162
1,425,749
+0.02(+0.59%)
Jul 31, 2023
3.190
3.190
3.116
3.144
1,705,873
-0.02(-0.58%)
Jul 28, 2023
3.107
3.218
3.107
3.162
2,535,416
+0.07(+2.39%)
Jul 27, 2023
3.264
3.264
3.079
3.089
1,896,173
-0.12(-3.74%)
Jul 26, 2023
3.430
3.439
3.125
3.208
7,131,636
-0.27(-7.69%)
Jul 25, 2023
3.522
3.591
3.471
3.476
3,561,621
+0.05(+1.34%)
Jul 24, 2023
3.291
3.439
3.273
3.430
4,322,856
+0.12(+3.62%)
Jul 21, 2023
3.338
3.365
3.291
3.310
1,770,339
-0.02(-0.55%)
Jul 20, 2023
3.476
3.503
3.310
3.328
1,437,490
-0.14(-3.99%)
Jul 19, 2023
3.439
3.476
3.338
3.467
1,698,760
+0.12(+3.58%)
Jul 18, 2023
3.310
3.370
3.264
3.347
1,965,586
+0.10(+3.12%)
Jul 17, 2023
3.236
3.310
3.208
3.245
1,642,412
-0.05(-1.40%)
Jul 14, 2023
3.393
3.421
3.273
3.291
3,091,298
-0.06(-1.92%)
Jul 13, 2023
3.319
3.411
3.314
3.356
4,051,945
+0.06(+1.96%)
Jul 12, 2023
3.255
3.301
3.190
3.291
2,082,791
+0.10(+3.18%)
Jul 11, 2023
3.172
3.227
3.116
3.190
2,647,869
+0.04(+1.17%)
Jul 10, 2023
3.079
3.162
3.043
3.153
2,274,116
+0.10(+3.32%)
Jul 07, 2023
3.043
3.089
3.006
3.052
2,092,179
+0.02(+0.61%)
Jul 06, 2023
3.033
3.033
2.955
3.033
2,149,878
-0.01(-0.30%)
Jul 05, 2023
3.024
3.052
2.969
3.043
2,747,682
+0.00(+0.00%)
Jul 03, 2023
3.070
3.116
3.006
3.043
2,001,455
-0.03(-0.90%)
Jun 30, 2023
3.098
3.098
3.061
3.070
1,252,722
+0.00(+0.00%)
Jun 29, 2023
3.135
3.135
3.061
3.070
2,162,250
-0.03(-0.89%)
Jun 28, 2023
3.181
3.181
3.079
3.098
3,116,268
-0.06(-2.04%)
Jun 27, 2023
3.116
3.208
3.080
3.162
5,307,071
+0.06(+1.78%)
Jun 26, 2023
3.043
3.135
3.043
3.107
858,996
+0.03(+0.90%)
Jun 23, 2023
3.098
3.104
3.052
3.079
953,513
-0.05(-1.47%)
Jun 22, 2023
3.098
3.162
3.033
3.125
1,404,405
+0.06(+1.80%)
Jun 21, 2023
3.061
3.158
3.035
3.070
1,525,878
+0.01(+0.30%)
Jun 20, 2023
3.125
3.125
3.006
3.061
2,114,012
-0.06(-1.78%)
Jun 16, 2023
3.006
3.135
2.941
3.116
3,644,788
+0.12(+4.00%)
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.