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
Pharmaceutical & Medical Bull 3X Direxion ETF
(NY:
PILL
)
6.550
+0.140 (+2.18%)
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 31, 2023
7.016
7.271
6.977
7.271
46,525
+0.21(+2.92%)
May 30, 2023
7.330
7.340
7.016
7.065
114,526
-0.26(-3.61%)
May 26, 2023
7.448
7.448
7.261
7.330
45,512
-0.06(-0.80%)
May 25, 2023
7.634
7.634
7.153
7.389
77,610
-0.39(-5.04%)
May 24, 2023
8.046
8.046
7.595
7.781
45,383
-0.20(-2.46%)
May 23, 2023
8.095
8.341
7.948
7.977
38,080
-0.19(-2.28%)
May 22, 2023
8.017
8.252
8.017
8.164
38,999
+0.17(+2.09%)
May 19, 2023
8.085
8.241
7.983
7.997
20,963
+0.07(+0.87%)
May 18, 2023
7.948
7.977
7.681
7.928
39,106
-0.12(-1.46%)
May 17, 2023
8.105
8.105
7.840
8.046
36,351
-0.05(-0.61%)
May 16, 2023
8.399
8.399
7.948
8.095
44,300
-0.45(-5.28%)
May 15, 2023
8.488
8.733
8.468
8.547
8,183
+0.03(+0.35%)
May 12, 2023
8.851
8.851
8.434
8.517
14,591
-0.30(-3.45%)
May 11, 2023
8.929
9.008
8.694
8.821
18,540
-0.22(-2.39%)
May 10, 2023
8.978
9.087
8.620
9.037
18,699
+0.01(+0.11%)
May 09, 2023
9.116
9.136
9.018
9.027
14,099
-0.04(-0.39%)
May 08, 2023
9.126
9.126
8.890
9.063
18,469
-0.00(-0.05%)
May 05, 2023
8.900
9.126
8.900
9.067
10,777
+0.31(+3.59%)
May 04, 2023
8.694
8.753
8.556
8.753
14,402
-0.19(-2.09%)
May 03, 2023
9.057
9.233
8.881
8.939
28,728
+0.14(+1.56%)
May 02, 2023
9.086
9.194
8.625
8.802
34,286
-0.31(-3.36%)
May 01, 2023
8.890
9.233
8.890
9.108
22,928
+0.21(+2.34%)
Apr 28, 2023
8.831
8.988
8.772
8.900
9,400
+0.26(+3.07%)
Apr 27, 2023
8.537
8.659
8.301
8.635
13,833
+0.22(+2.56%)
Apr 26, 2023
8.576
8.605
8.291
8.419
21,061
-0.20(-2.28%)
Apr 25, 2023
8.969
9.037
8.615
8.615
12,391
-0.53(-5.79%)
Apr 24, 2023
9.312
9.322
8.969
9.145
16,549
-0.11(-1.17%)
Apr 21, 2023
9.096
9.302
9.096
9.253
27,405
+0.27(+3.06%)
Apr 20, 2023
8.900
8.978
8.851
8.978
4,810
-0.04(-0.44%)
Apr 19, 2023
8.664
9.057
8.664
9.018
12,929
+0.14(+1.55%)
Apr 18, 2023
8.831
8.880
8.664
8.880
6,642
-0.12(-1.31%)
Apr 17, 2023
8.655
9.057
8.655
8.998
18,908
+0.39(+4.56%)
Apr 14, 2023
8.772
8.772
8.409
8.605
14,704
-0.33(-3.73%)
Apr 13, 2023
8.762
9.037
8.762
8.939
32,476
+0.34(+4.00%)
Apr 12, 2023
8.782
8.807
8.576
8.596
10,511
-0.12(-1.35%)
Apr 11, 2023
8.713
8.831
8.674
8.713
17,223
+0.00(+0.00%)
Apr 10, 2023
8.674
8.713
8.458
8.713
21,279
+0.00(+0.00%)
Apr 06, 2023
8.448
8.753
8.448
8.713
26,550
+0.35(+4.23%)
Apr 05, 2023
8.242
8.414
8.242
8.360
7,280
+0.07(+0.83%)
Apr 04, 2023
8.458
8.468
8.165
8.291
11,824
-0.26(-3.10%)
Apr 03, 2023
8.399
8.566
8.399
8.556
35,426
+0.16(+1.87%)
Mar 31, 2023
8.252
8.399
8.252
8.399
30,136
+0.26(+3.13%)
Mar 30, 2023
8.233
8.311
7.968
8.144
28,830
-0.15(-1.78%)
Mar 29, 2023
8.262
8.301
8.213
8.291
12,024
+0.21(+2.55%)
Mar 28, 2023
8.233
8.360
8.066
8.085
5,877
-0.22(-2.60%)
Mar 27, 2023
7.987
8.416
7.987
8.301
27,181
+0.40(+5.09%)
Mar 24, 2023
7.663
7.899
7.418
7.899
20,928
+0.21(+2.68%)
Mar 23, 2023
8.056
8.076
7.536
7.693
35,287
-0.16(-2.00%)
Mar 22, 2023
8.409
8.409
7.850
7.850
16,739
-0.63(-7.39%)
Mar 21, 2023
8.635
8.655
8.439
8.476
12,333
+0.08(+0.90%)
Mar 20, 2023
8.214
8.438
8.214
8.400
9,476
+0.22(+2.63%)
Mar 17, 2023
8.322
8.322
8.086
8.185
7,556
-0.45(-5.22%)
Mar 16, 2023
8.204
8.645
7.971
8.635
10,832
+0.23(+2.80%)
Mar 15, 2023
8.077
8.400
8.077
8.400
7,907
-0.06(-0.69%)
Mar 14, 2023
8.469
8.616
8.224
8.459
18,952
+0.45(+5.62%)
Mar 13, 2023
7.744
8.244
7.744
8.009
24,376
+0.36(+4.74%)
Mar 10, 2023
8.175
8.175
7.460
7.646
52,392
-0.64(-7.68%)
Mar 09, 2023
8.895
8.895
8.136
8.283
42,661
-0.56(-6.31%)
Mar 08, 2023
8.851
8.880
8.616
8.841
11,187
-0.07(-0.77%)
Mar 07, 2023
9.458
9.458
8.813
8.909
32,234
-0.44(-4.71%)
Mar 06, 2023
9.771
9.771
9.350
9.350
20,085
-0.46(-4.69%)
Mar 03, 2023
9.546
9.874
9.546
9.810
17,741
+0.34(+3.62%)
Mar 02, 2023
9.360
9.467
9.173
9.467
13,846
-0.13(-1.33%)
Mar 01, 2023
9.458
9.644
9.438
9.595
19,511
+0.96(+11.11%)
Feb 28, 2023
8.557
8.870
8.557
8.635
7,848
+0.00(+0.00%)
Feb 27, 2023
9.115
9.242
8.508
8.635
37,821
-0.27(-3.08%)
Feb 24, 2023
9.193
9.193
8.860
8.909
12,915
-0.62(-6.47%)
Feb 23, 2023
9.360
9.575
9.330
9.526
3,900
+0.23(+2.53%)
Feb 22, 2023
9.184
9.409
9.184
9.291
7,969
+0.08(+0.85%)
Feb 21, 2023
9.898
9.898
9.155
9.213
35,556
-0.95(-9.35%)
Feb 17, 2023
9.487
10.19
9.487
10.16
18,884
+0.58(+6.03%)
Feb 16, 2023
9.595
9.800
9.350
9.585
13,056
-0.37(-3.74%)
Feb 15, 2023
9.663
9.967
9.661
9.957
9,073
+0.04(+0.39%)
Feb 14, 2023
9.937
10.30
9.751
9.918
3,362
-0.04(-0.39%)
Feb 13, 2023
9.898
9.957
9.614
9.957
26,419
+0.18(+1.80%)
Feb 10, 2023
9.839
9.918
9.673
9.781
7,908
-0.09(-0.89%)
Feb 09, 2023
10.36
10.36
9.869
9.869
11,599
-0.40(-3.91%)
Feb 08, 2023
10.52
10.52
10.23
10.27
7,917
-0.46(-4.29%)
Feb 07, 2023
10.52
10.74
10.32
10.73
12,209
+0.21(+1.95%)
Feb 06, 2023
10.84
10.93
10.49
10.52
6,571
-0.04(-0.37%)
Feb 03, 2023
10.72
10.88
10.42
10.56
27,010
-0.31(-2.83%)
Feb 02, 2023
10.60
10.93
10.53
10.87
14,100
+0.30(+2.82%)
Feb 01, 2023
10.38
10.77
10.11
10.57
13,527
+0.21(+1.98%)
Jan 31, 2023
9.918
10.38
9.918
10.37
5,413
+0.43(+4.34%)
Jan 30, 2023
10.18
10.28
9.918
9.937
13,275
-0.34(-3.33%)
Jan 27, 2023
10.09
10.46
10.09
10.28
8,810
+0.12(+1.16%)
Jan 26, 2023
10.27
10.37
9.996
10.16
13,614
+0.06(+0.62%)
Jan 25, 2023
9.791
10.10
9.791
10.10
5,291
+0.08(+0.84%)
Jan 24, 2023
10.27
10.31
9.967
10.02
11,369
-0.32(-3.13%)
Jan 23, 2023
9.859
10.50
9.859
10.34
30,188
+0.50(+5.07%)
Jan 20, 2023
9.674
9.879
9.674
9.839
6,415
+0.30(+3.13%)
Jan 19, 2023
9.324
9.600
9.324
9.540
12,558
+0.00(+0.05%)
Jan 18, 2023
9.800
9.967
9.516
9.536
14,300
-0.22(-2.21%)
Jan 17, 2023
9.908
9.928
9.649
9.751
18,406
-0.15(-1.48%)
Jan 13, 2023
9.546
9.908
9.546
9.898
20,811
+0.28(+2.95%)
Jan 12, 2023
9.379
9.636
9.105
9.614
40,085
+0.23(+2.40%)
Jan 11, 2023
9.301
9.389
9.174
9.389
6,915
+0.12(+1.27%)
Jan 10, 2023
9.037
9.300
9.037
9.272
18,929
+0.24(+2.71%)
Jan 09, 2023
9.105
9.321
8.958
9.027
14,036
+0.03(+0.33%)
Jan 06, 2023
8.841
9.164
8.576
8.997
27,022
+0.30(+3.49%)
Jan 05, 2023
8.831
8.831
8.518
8.694
6,059
-0.20(-2.20%)
Jan 04, 2023
8.831
8.890
8.640
8.890
33,958
+0.33(+3.83%)
Jan 03, 2023
8.841
8.841
8.518
8.562
8,531
-0.22(-2.51%)
Dec 30, 2022
8.596
8.782
8.487
8.782
41,232
+0.04(+0.45%)
Dec 29, 2022
8.322
8.929
8.322
8.743
71,099
+0.49(+5.93%)
Dec 28, 2022
8.449
8.498
8.185
8.253
27,872
-0.11(-1.29%)
Dec 27, 2022
8.635
8.635
8.361
8.361
17,823
-0.29(-3.39%)
Dec 23, 2022
8.811
8.811
8.518
8.654
16,317
-0.11(-1.24%)
Dec 22, 2022
8.792
8.792
8.312
8.763
26,090
-0.15(-1.65%)
Dec 21, 2022
8.880
9.193
8.811
8.909
32,502
+0.24(+2.82%)
Dec 20, 2022
8.488
8.743
8.488
8.665
14,016
+0.08(+0.93%)
Dec 19, 2022
8.799
8.836
8.477
8.585
27,265
-0.38(-4.23%)
Dec 16, 2022
8.985
9.004
8.653
8.964
21,465
-0.20(-2.14%)
Dec 15, 2022
9.560
9.736
9.072
9.160
47,882
-0.75(-7.53%)
Dec 14, 2022
9.941
10.17
9.658
9.907
9,948
+0.00(+0.05%)
Dec 13, 2022
10.24
10.34
9.825
9.902
17,459
+0.17(+1.72%)
Dec 12, 2022
9.267
9.736
9.267
9.734
6,037
+0.41(+4.38%)
Dec 09, 2022
9.706
9.706
9.297
9.326
5,083
-0.51(-5.16%)
Dec 08, 2022
9.472
9.950
9.472
9.833
2,921
+0.06(+0.60%)
Dec 07, 2022
9.619
9.804
9.531
9.775
9,056
+0.22(+2.35%)
Dec 06, 2022
9.950
9.950
9.404
9.550
13,976
-0.47(-4.67%)
Dec 05, 2022
10.29
10.29
9.921
10.02
21,351
-0.56(-5.26%)
Dec 02, 2022
10.24
10.69
10.24
10.57
35,379
+0.27(+2.59%)
Dec 01, 2022
10.23
10.46
10.23
10.31
9,065
+0.15(+1.50%)
Nov 30, 2022
9.745
10.17
9.472
10.16
16,382
+0.53(+5.47%)
Nov 29, 2022
9.697
9.882
9.628
9.628
9,034
-0.11(-1.10%)
Nov 28, 2022
9.648
9.921
9.646
9.736
17,861
+0.08(+0.81%)
Nov 25, 2022
9.277
9.658
9.277
9.658
2,615
+0.17(+1.75%)
Nov 23, 2022
9.589
9.667
9.432
9.492
14,081
-0.10(-1.02%)
Nov 22, 2022
9.443
9.599
9.111
9.589
10,011
+0.30(+3.26%)
Nov 21, 2022
9.502
9.638
9.267
9.287
7,138
-0.27(-2.86%)
Nov 18, 2022
9.502
9.736
9.387
9.560
17,534
+0.25(+2.73%)
Nov 17, 2022
9.199
9.394
9.116
9.306
26,502
-0.18(-1.85%)
Nov 16, 2022
10.16
10.36
9.406
9.482
36,135
-0.73(-7.16%)
Nov 15, 2022
10.71
10.83
10.12
10.21
58,795
-0.05(-0.48%)
Nov 14, 2022
10.31
10.81
10.07
10.26
43,525
+0.02(+0.19%)
Nov 11, 2022
9.941
10.28
9.661
10.24
26,178
+0.39(+4.00%)
Nov 10, 2022
9.697
9.931
9.494
9.849
52,003
+0.87(+9.75%)
Nov 09, 2022
9.326
9.570
8.907
8.975
38,215
-0.74(-7.63%)
Nov 08, 2022
9.560
10.04
9.393
9.716
40,113
+0.19(+2.04%)
Nov 07, 2022
9.433
9.812
9.433
9.522
12,020
+0.17(+1.81%)
Nov 04, 2022
9.580
9.580
8.897
9.352
21,268
-0.22(-2.27%)
Nov 03, 2022
9.336
9.596
9.058
9.570
13,174
-0.04(-0.41%)
Nov 02, 2022
9.911
9.609
9.609
27,540
-0.58(-5.65%)
Nov 01, 2022
10.07
10.30
9.950
10.18
14,193
+0.24(+2.45%)
Oct 31, 2022
9.960
10.09
9.815
9.941
26,197
-0.02(-0.20%)
Oct 28, 2022
9.463
10.01
9.463
9.960
12,056
+0.56(+5.91%)
Oct 27, 2022
9.785
9.960
9.404
9.404
13,902
-0.37(-3.79%)
Oct 26, 2022
9.472
10.19
9.472
9.775
55,525
+0.33(+3.51%)
Oct 25, 2022
9.521
9.580
9.428
9.443
12,978
+0.32(+3.53%)
Oct 24, 2022
9.180
9.315
8.829
9.121
41,408
+0.10(+1.15%)
Oct 21, 2022
8.565
9.043
8.438
9.018
38,165
+0.46(+5.40%)
Oct 20, 2022
8.721
8.887
8.526
8.555
8,654
-0.28(-3.20%)
Oct 19, 2022
9.463
9.463
8.633
8.838
34,893
-0.77(-8.02%)
Oct 18, 2022
9.755
9.882
9.550
9.609
38,036
+0.32(+3.47%)
Oct 17, 2022
9.024
9.355
9.024
9.287
36,326
+0.43(+4.85%)
Oct 14, 2022
9.228
9.335
8.809
8.858
8,557
-0.17(-1.84%)
Oct 13, 2022
8.126
9.082
7.990
9.024
31,251
+0.34(+3.93%)
Oct 12, 2022
8.672
8.749
8.565
8.682
10,726
+0.00(+0.00%)
Oct 11, 2022
8.555
8.926
8.370
8.682
16,362
+0.07(+0.79%)
Oct 10, 2022
8.985
8.985
8.487
8.614
12,579
-0.36(-4.02%)
Oct 07, 2022
9.336
9.560
8.848
8.975
5,335
-0.53(-5.54%)
Oct 06, 2022
9.414
9.589
9.336
9.502
13,096
+0.01(+0.10%)
Oct 05, 2022
9.346
9.492
9.093
9.492
8,543
-0.10(-1.02%)
Oct 04, 2022
9.170
9.609
9.170
9.589
14,933
+0.65(+7.31%)
Oct 03, 2022
8.916
8.975
8.536
8.936
19,824
+0.27(+3.15%)
Sep 30, 2022
8.780
9.238
8.663
8.663
25,900
-0.12(-1.33%)
Sep 29, 2022
8.858
8.858
8.516
8.780
14,017
-0.31(-3.43%)
Sep 28, 2022
8.682
9.209
8.682
9.092
27,380
+0.63(+7.50%)
Sep 27, 2022
8.663
8.682
8.346
8.458
21,385
+0.06(+0.70%)
Sep 26, 2022
8.409
8.794
8.351
8.399
9,361
-0.15(-1.71%)
Sep 23, 2022
8.750
8.780
8.248
8.546
35,650
-0.74(-7.98%)
Sep 22, 2022
8.897
9.326
8.653
9.287
23,253
+0.27(+3.03%)
Sep 21, 2022
9.853
9.853
8.955
9.014
21,271
-0.74(-7.60%)
Sep 20, 2022
9.892
9.892
9.463
9.755
15,546
-0.28(-2.75%)
Sep 19, 2022
9.895
10.03
9.545
10.03
18,712
-0.12(-1.15%)
Sep 16, 2022
10.41
10.41
9.837
10.15
16,528
-0.49(-4.58%)
Sep 15, 2022
10.75
10.75
10.42
10.64
7,463
-0.24(-2.24%)
Sep 14, 2022
10.67
10.94
10.42
10.88
3,810
+0.28(+2.67%)
Sep 13, 2022
10.98
11.01
10.42
10.60
36,855
-1.08(-9.26%)
Sep 12, 2022
11.54
11.73
11.18
11.68
27,486
+0.37(+3.27%)
Sep 09, 2022
11.00
11.53
11.00
11.31
34,519
+0.52(+4.78%)
Sep 08, 2022
10.40
10.84
10.26
10.79
27,647
+0.49(+4.73%)
Sep 07, 2022
9.691
10.33
9.691
10.30
11,499
+0.65(+6.76%)
Sep 06, 2022
9.905
10.01
9.613
9.652
7,620
-0.19(-1.88%)
Sep 02, 2022
10.24
10.40
9.798
9.837
12,573
-0.33(-3.26%)
Sep 01, 2022
9.564
10.17
9.447
10.17
15,230
+0.42(+4.30%)
Aug 31, 2022
9.856
10.05
9.623
9.749
19,507
+0.00(+0.00%)
Aug 30, 2022
10.44
10.52
9.739
9.749
29,758
-0.58(-5.66%)
Aug 29, 2022
10.58
10.76
10.27
10.33
39,952
-0.67(-6.11%)
Aug 26, 2022
12.17
12.23
10.98
11.01
12,324
-1.08(-8.94%)
Aug 25, 2022
11.96
12.09
11.75
12.09
15,678
+0.19(+1.64%)
Aug 24, 2022
11.54
12.14
11.54
11.89
11,305
+0.36(+3.13%)
Aug 23, 2022
11.22
11.61
11.08
11.53
15,327
-0.05(-0.42%)
Aug 22, 2022
11.54
11.87
11.40
11.58
30,374
-0.24(-2.06%)
Aug 19, 2022
11.27
11.98
11.27
11.82
35,099
+0.68(+6.12%)
Aug 18, 2022
11.27
11.27
10.78
11.14
7,779
+0.04(+0.35%)
Aug 17, 2022
11.30
11.49
10.96
11.10
22,203
-0.39(-3.39%)
Aug 16, 2022
11.88
11.88
11.39
11.49
22,644
-0.49(-4.07%)
Aug 15, 2022
11.85
11.99
11.68
11.98
7,111
-0.02(-0.16%)
Aug 12, 2022
11.69
12.13
11.69
12.00
9,674
+0.50(+4.32%)
Aug 11, 2022
12.02
12.44
11.41
11.50
31,836
-0.56(-4.68%)
Aug 10, 2022
11.72
12.14
11.66
12.07
17,983
+0.78(+6.90%)
Aug 09, 2022
11.79
12.01
11.07
11.29
17,029
-0.60(-5.08%)
Aug 08, 2022
11.82
12.14
11.40
11.89
30,843
-0.12(-0.97%)
Aug 05, 2022
11.07
12.01
10.63
12.01
34,999
+0.76(+6.75%)
Aug 04, 2022
11.31
11.36
10.97
11.25
15,025
+0.11(+0.96%)
Aug 03, 2022
11.01
11.33
10.98
11.14
42,932
+0.30(+2.79%)
Aug 02, 2022
10.34
11.03
10.34
10.84
12,632
+0.49(+4.70%)
Aug 01, 2022
10.70
10.98
10.33
10.35
13,537
-0.62(-5.68%)
Jul 29, 2022
10.97
10.98
10.70
10.98
19,282
-0.20(-1.83%)
Jul 28, 2022
11.29
11.35
10.42
11.18
31,143
-0.05(-0.43%)
Jul 27, 2022
10.93
11.40
10.56
11.23
10,758
+0.29(+2.67%)
Jul 26, 2022
10.74
11.19
10.55
10.94
10,195
+0.12(+1.08%)
Jul 25, 2022
10.95
10.95
10.67
10.82
21,563
-0.09(-0.80%)
Jul 22, 2022
11.77
11.82
10.80
10.91
27,445
-0.74(-6.35%)
Jul 21, 2022
11.53
11.67
11.40
11.65
18,089
+0.14(+1.18%)
Jul 20, 2022
11.49
11.99
11.28
11.51
28,020
+0.06(+0.51%)
Jul 19, 2022
10.92
11.53
10.92
11.45
22,588
+0.78(+7.30%)
Jul 18, 2022
11.59
11.64
10.56
10.67
23,350
-0.61(-5.44%)
Jul 15, 2022
11.21
11.30
10.75
11.29
18,874
+0.38(+3.48%)
Jul 14, 2022
10.66
10.97
10.47
10.91
13,656
-0.14(-1.24%)
Jul 13, 2022
10.66
11.20
10.48
11.04
27,069
+0.03(+0.27%)
Jul 12, 2022
11.22
11.31
10.61
11.02
59,185
-0.34(-3.00%)
Jul 11, 2022
11.83
11.95
11.27
11.36
22,408
-0.72(-5.97%)
Jul 08, 2022
11.88
12.36
11.68
12.08
39,786
-0.04(-0.32%)
Jul 07, 2022
11.94
12.32
11.94
12.12
50,437
+0.42(+3.58%)
Jul 06, 2022
11.56
12.08
11.48
11.70
56,129
+0.21(+1.87%)
Jul 05, 2022
10.66
11.54
10.51
11.48
32,534
+0.52(+4.71%)
Jul 01, 2022
10.45
10.98
10.19
10.97
19,228
+0.44(+4.16%)
Jun 30, 2022
10.44
10.86
10.26
10.53
44,619
-0.28(-2.61%)
Jun 29, 2022
10.76
10.84
10.56
10.81
29,725
+0.13(+1.18%)
Jun 28, 2022
11.74
11.74
10.50
10.68
151,323
-0.95(-8.20%)
Jun 27, 2022
11.15
11.83
11.02
11.64
195,231
+0.92(+8.54%)
Jun 24, 2022
10.67
10.81
10.43
10.72
80,878
+0.41(+3.97%)
Jun 23, 2022
9.574
10.38
9.564
10.31
69,777
+0.93(+9.97%)
Jun 22, 2022
8.707
9.691
8.619
9.379
73,541
+0.42(+4.72%)
Jun 21, 2022
8.811
9.239
8.792
8.957
34,071
+0.43(+5.02%)
Jun 17, 2022
8.275
8.840
8.275
8.528
34,495
+0.40(+4.91%)
Jun 16, 2022
8.207
8.207
7.837
8.129
39,449
-0.54(-6.18%)
Jun 15, 2022
8.412
8.859
8.344
8.665
15,949
+0.50(+6.08%)
Jun 14, 2022
8.304
8.304
7.944
8.168
23,377
-0.05(-0.59%)
Jun 13, 2022
8.830
8.830
8.129
8.217
35,584
-1.18(-12.54%)
Jun 10, 2022
9.736
9.765
9.190
9.395
41,113
-0.76(-7.48%)
Jun 09, 2022
10.89
10.89
10.11
10.15
13,562
-0.82(-7.45%)
Jun 08, 2022
11.17
11.44
10.84
10.97
13,422
-0.26(-2.34%)
Jun 07, 2022
10.38
11.28
10.38
11.23
14,072
+0.66(+6.26%)
Jun 06, 2022
11.05
11.11
10.49
10.57
13,744
-0.20(-1.90%)
Jun 03, 2022
10.75
10.90
10.64
10.78
11,834
+0.20(+1.93%)
Jun 02, 2022
10.22
10.61
9.765
10.57
20,372
+0.32(+3.13%)
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.