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
Banco Santander ADR
(NY:
SAN
)
5.210
-0.030 (-0.57%)
Streaming Delayed Price
Updated: 9:56 AM EDT, Jun 3, 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 29, 2020
2.038
2.056
2.003
2.020
11,682,050
-0.07(-3.40%)
May 28, 2020
2.109
2.127
2.092
2.092
19,728,698
-0.03(-1.26%)
May 27, 2020
2.092
2.127
2.056
2.118
35,399,000
+0.13(+6.73%)
May 26, 2020
1.958
2.012
1.940
1.985
20,973,066
+0.13(+7.21%)
May 22, 2020
1.842
1.851
1.798
1.851
19,066,698
+0.05(+2.97%)
May 21, 2020
1.807
1.842
1.780
1.798
8,929,689
+0.00(+0.00%)
May 20, 2020
1.762
1.816
1.753
1.798
12,048,314
+0.06(+3.59%)
May 19, 2020
1.762
1.771
1.727
1.736
23,154,644
-0.15(-8.02%)
May 18, 2020
1.789
1.896
1.771
1.887
8,925,033
+0.13(+7.61%)
May 15, 2020
1.736
1.753
1.718
1.753
7,428,690
-0.02(-1.00%)
May 14, 2020
1.691
1.789
1.691
1.771
11,432,430
+0.02(+1.02%)
May 13, 2020
1.798
1.807
1.753
1.753
7,991,724
-0.04(-2.48%)
May 12, 2020
1.860
1.869
1.798
1.798
7,595,138
-0.04(-1.94%)
May 11, 2020
1.851
1.851
1.825
1.833
7,658,482
-0.06(-3.29%)
May 08, 2020
1.905
1.905
1.878
1.896
4,307,402
+0.05(+2.90%)
May 07, 2020
1.842
1.860
1.825
1.842
6,112,659
+0.02(+0.98%)
May 06, 2020
1.869
1.869
1.816
1.825
5,345,375
-0.04(-1.91%)
May 05, 2020
1.869
1.896
1.860
1.860
5,563,729
-0.03(-1.42%)
May 04, 2020
1.896
1.923
1.869
1.887
4,747,357
-0.03(-1.40%)
May 01, 2020
1.931
1.931
1.887
1.914
4,532,333
-0.02(-0.92%)
Apr 30, 2020
1.958
1.967
1.914
1.931
7,009,159
-0.14(-6.87%)
Apr 29, 2020
2.056
2.083
2.020
2.074
9,219,590
+0.13(+6.88%)
Apr 28, 2020
1.994
2.003
1.923
1.940
9,750,286
+0.06(+3.32%)
Apr 27, 2020
1.842
1.878
1.825
1.878
6,259,077
+0.05(+2.93%)
Apr 24, 2020
1.851
1.860
1.807
1.825
5,218,475
-0.03(-1.44%)
Apr 23, 2020
1.860
1.923
1.833
1.851
5,736,171
+0.03(+1.46%)
Apr 22, 2020
1.851
1.860
1.825
1.825
4,895,833
+0.03(+1.49%)
Apr 21, 2020
1.816
1.833
1.789
1.798
14,326,766
-0.04(-2.42%)
Apr 20, 2020
1.833
1.896
1.825
1.842
9,434,198
-0.06(-3.27%)
Apr 17, 2020
1.923
1.923
1.878
1.905
8,466,610
+0.03(+1.42%)
Apr 16, 2020
1.923
1.923
1.869
1.878
7,407,749
-0.05(-2.77%)
Apr 15, 2020
1.958
1.976
1.914
1.931
8,293,303
-0.12(-6.06%)
Apr 14, 2020
2.092
2.109
2.029
2.056
11,321,323
-0.03(-1.28%)
Apr 13, 2020
2.109
2.109
2.038
2.083
5,336,504
+0.01(+0.43%)
Apr 09, 2020
2.145
2.154
2.074
2.074
16,365,161
-0.08(-3.72%)
Apr 08, 2020
2.118
2.154
2.092
2.154
5,307,049
+0.03(+1.26%)
Apr 07, 2020
2.225
2.225
2.083
2.127
10,004,860
+0.00(+0.00%)
Apr 06, 2020
2.092
2.136
2.083
2.127
7,260,508
+0.14(+7.17%)
Apr 03, 2020
2.003
2.003
1.958
1.985
5,682,269
-0.05(-2.62%)
Apr 02, 2020
2.020
2.096
2.003
2.038
5,382,287
+0.04(+1.78%)
Apr 01, 2020
2.047
2.056
2.003
2.003
4,267,667
-0.09(-4.26%)
Mar 31, 2020
2.136
2.154
2.074
2.092
9,172,774
-0.10(-4.47%)
Mar 30, 2020
2.092
2.207
2.074
2.190
9,683,441
+0.00(+0.00%)
Mar 27, 2020
2.225
2.279
2.181
2.190
10,948,158
-0.17(-7.17%)
Mar 26, 2020
2.350
2.412
2.323
2.359
14,704,034
+0.03(+1.14%)
Mar 25, 2020
2.261
2.421
2.198
2.332
14,859,301
+0.12(+5.65%)
Mar 24, 2020
2.181
2.243
2.118
2.207
10,218,512
+0.20(+9.73%)
Mar 23, 2020
2.038
2.065
1.958
2.012
12,180,376
+0.06(+3.20%)
Mar 20, 2020
1.985
2.012
1.909
1.949
17,612,508
+0.01(+0.46%)
Mar 19, 2020
1.923
1.976
1.905
1.940
9,865,438
+0.02(+0.93%)
Mar 18, 2020
1.985
2.012
1.816
1.923
12,362,511
-0.23(-10.74%)
Mar 17, 2020
1.967
2.154
1.923
2.154
14,374,978
+0.20(+10.00%)
Mar 16, 2020
1.878
2.060
1.878
1.958
20,018,144
-0.45(-18.82%)
Mar 13, 2020
2.403
2.421
2.154
2.412
18,775,926
+0.17(+7.54%)
Mar 12, 2020
2.421
2.421
2.216
2.243
26,860,410
-0.40(-15.15%)
Mar 11, 2020
2.724
2.750
2.617
2.643
25,772,476
-0.13(-4.81%)
Mar 10, 2020
2.786
2.794
2.626
2.777
18,444,840
+0.13(+5.05%)
Mar 09, 2020
2.670
2.777
2.617
2.643
14,810,766
-0.38(-12.65%)
Mar 06, 2020
3.017
3.071
2.973
3.026
21,708,460
+0.00(+0.00%)
Mar 05, 2020
3.080
3.097
3.017
3.026
22,175,352
-0.26(-7.86%)
Mar 04, 2020
3.222
3.293
3.169
3.284
16,247,322
+0.14(+4.53%)
Mar 03, 2020
3.293
3.311
3.124
3.142
26,634,156
-0.12(-3.55%)
Mar 02, 2020
3.186
3.266
3.136
3.258
23,937,168
+0.00(+0.00%)
Feb 28, 2020
3.204
3.275
3.160
3.258
24,566,168
+0.01(+0.27%)
Feb 27, 2020
3.275
3.364
3.249
3.249
23,272,120
-0.10(-2.93%)
Feb 26, 2020
3.391
3.427
3.347
3.347
18,007,790
+0.03(+0.80%)
Feb 25, 2020
3.418
3.418
3.293
3.320
21,411,914
-0.12(-3.62%)
Feb 24, 2020
3.436
3.462
3.418
3.444
11,581,918
-0.15(-4.21%)
Feb 21, 2020
3.596
3.618
3.578
3.596
9,655,645
-0.09(-2.42%)
Feb 20, 2020
3.703
3.712
3.649
3.685
7,544,370
-0.03(-0.72%)
Feb 19, 2020
3.729
3.738
3.703
3.712
5,579,287
+0.01(+0.24%)
Feb 18, 2020
3.720
3.738
3.694
3.703
9,605,137
-0.02(-0.48%)
Feb 14, 2020
3.756
3.765
3.712
3.720
7,073,765
-0.04(-1.18%)
Feb 13, 2020
3.756
3.774
3.738
3.765
9,210,551
-0.02(-0.47%)
Feb 12, 2020
3.774
3.792
3.765
3.783
9,684,667
+0.07(+1.92%)
Feb 11, 2020
3.712
3.729
3.694
3.712
7,341,212
+0.02(+0.48%)
Feb 10, 2020
3.685
3.703
3.667
3.694
6,328,977
-0.02(-0.48%)
Feb 07, 2020
3.712
3.729
3.694
3.712
8,410,433
-0.01(-0.24%)
Feb 06, 2020
3.738
3.738
3.694
3.720
11,477,544
+0.04(+0.97%)
Feb 05, 2020
3.676
3.685
3.658
3.685
10,187,977
+0.12(+3.24%)
Feb 04, 2020
3.578
3.596
3.569
3.569
7,388,815
+0.09(+2.56%)
Feb 03, 2020
3.471
3.507
3.462
3.480
8,583,819
-0.01(-0.26%)
Jan 31, 2020
3.498
3.516
3.471
3.489
14,475,266
-0.14(-3.92%)
Jan 30, 2020
3.560
3.631
3.551
3.631
14,393,290
+0.03(+0.74%)
Jan 29, 2020
3.614
3.631
3.587
3.605
14,589,042
+0.15(+4.38%)
Jan 28, 2020
3.427
3.471
3.418
3.453
10,478,686
+0.06(+1.84%)
Jan 27, 2020
3.391
3.427
3.373
3.391
8,682,077
-0.06(-1.80%)
Jan 24, 2020
3.507
3.507
3.427
3.453
12,454,591
-0.07(-2.02%)
Jan 23, 2020
3.525
3.534
3.480
3.525
11,563,110
+0.00(+0.00%)
Jan 22, 2020
3.498
3.534
3.480
3.525
10,742,632
-0.01(-0.25%)
Jan 21, 2020
3.560
3.578
3.534
3.534
8,844,064
-0.10(-2.70%)
Jan 17, 2020
3.631
3.631
3.596
3.631
7,238,475
+0.04(+1.24%)
Jan 16, 2020
3.569
3.596
3.560
3.587
9,612,587
+0.08(+2.28%)
Jan 15, 2020
3.525
3.534
3.498
3.507
12,413,898
-0.04(-1.01%)
Jan 14, 2020
3.551
3.569
3.542
3.542
11,205,126
-0.11(-2.93%)
Jan 13, 2020
3.614
3.649
3.587
3.649
7,494,771
+0.01(+0.24%)
Jan 10, 2020
3.676
3.676
3.631
3.640
8,508,855
-0.05(-1.45%)
Jan 09, 2020
3.712
3.712
3.676
3.694
8,653,938
+0.00(+0.00%)
Jan 08, 2020
3.676
3.703
3.667
3.694
8,872,255
+0.02(+0.48%)
Jan 07, 2020
3.703
3.712
3.676
3.676
7,959,820
-0.07(-1.90%)
Jan 06, 2020
3.703
3.747
3.694
3.747
6,592,363
+0.02(+0.48%)
Jan 03, 2020
3.720
3.756
3.720
3.729
7,423,072
-0.12(-3.01%)
Jan 02, 2020
3.809
3.845
3.774
3.845
9,309,318
+0.16(+4.35%)
Dec 31, 2019
3.658
3.694
3.658
3.685
4,929,277
+0.01(+0.24%)
Dec 30, 2019
3.694
3.703
3.676
3.676
6,842,591
+0.00(+0.00%)
Dec 27, 2019
3.676
3.703
3.676
3.676
5,711,144
+0.01(+0.24%)
Dec 26, 2019
3.685
3.703
3.667
3.667
5,865,163
+0.00(+0.00%)
Dec 24, 2019
3.676
3.676
3.658
3.667
2,046,515
-0.02(-0.48%)
Dec 23, 2019
3.685
3.703
3.667
3.685
7,557,142
-0.01(-0.24%)
Dec 20, 2019
3.694
3.720
3.685
3.694
7,283,192
+0.01(+0.24%)
Dec 19, 2019
3.712
3.720
3.685
3.685
5,696,272
-0.02(-0.48%)
Dec 18, 2019
3.712
3.729
3.694
3.703
12,033,672
+0.00(+0.00%)
Dec 17, 2019
3.712
3.720
3.685
3.703
7,634,184
+0.01(+0.24%)
Dec 16, 2019
3.720
3.738
3.694
3.694
7,406,526
+0.05(+1.47%)
Dec 13, 2019
3.676
3.727
3.631
3.640
10,036,186
+0.04(+0.99%)
Dec 12, 2019
3.551
3.623
3.534
3.605
13,061,663
+0.14(+4.11%)
Dec 11, 2019
3.480
3.489
3.462
3.462
5,921,336
+0.01(+0.26%)
Dec 10, 2019
3.489
3.507
3.444
3.453
14,075,244
-0.04(-1.27%)
Dec 09, 2019
3.507
3.525
3.480
3.498
6,748,429
+0.02(+0.51%)
Dec 06, 2019
3.498
3.502
3.471
3.480
5,724,851
+0.02(+0.51%)
Dec 05, 2019
3.480
3.498
3.436
3.462
6,391,056
-0.01(-0.26%)
Dec 04, 2019
3.453
3.480
3.436
3.471
7,556,005
+0.09(+2.63%)
Dec 03, 2019
3.382
3.391
3.355
3.382
9,795,588
+0.00(+0.00%)
Dec 02, 2019
3.418
3.431
3.382
3.382
13,435,612
-0.06(-1.81%)
Nov 29, 2019
3.444
3.453
3.436
3.444
4,989,723
-0.05(-1.53%)
Nov 27, 2019
3.507
3.516
3.489
3.498
5,633,396
+0.01(+0.26%)
Nov 26, 2019
3.498
3.498
3.462
3.489
9,135,657
-0.06(-1.75%)
Nov 25, 2019
3.534
3.551
3.525
3.551
4,535,996
+0.04(+1.27%)
Nov 22, 2019
3.516
3.542
3.507
3.507
6,935,234
+0.04(+1.03%)
Nov 21, 2019
3.471
3.489
3.444
3.471
9,316,479
+0.03(+0.78%)
Nov 20, 2019
3.436
3.462
3.427
3.444
6,799,955
-0.03(-0.77%)
Nov 19, 2019
3.498
3.498
3.453
3.471
6,892,866
+0.02(+0.52%)
Nov 18, 2019
3.453
3.462
3.436
3.453
8,019,219
-0.04(-1.02%)
Nov 15, 2019
3.489
3.498
3.471
3.489
7,012,533
+0.02(+0.51%)
Nov 14, 2019
3.480
3.480
3.436
3.471
7,946,622
+0.00(+0.00%)
Nov 13, 2019
3.462
3.489
3.444
3.471
12,160,783
-0.12(-3.47%)
Nov 12, 2019
3.614
3.623
3.578
3.596
7,664,205
-0.07(-1.94%)
Nov 11, 2019
3.623
3.676
3.614
3.667
9,392,164
+0.00(+0.00%)
Nov 08, 2019
3.676
3.685
3.631
3.667
8,770,863
-0.05(-1.44%)
Nov 07, 2019
3.729
3.756
3.712
3.720
7,620,649
+0.06(+1.70%)
Nov 06, 2019
3.685
3.694
3.649
3.658
8,297,103
-0.04(-1.20%)
Nov 05, 2019
3.703
3.720
3.676
3.703
7,700,024
+0.04(+0.97%)
Nov 04, 2019
3.658
3.667
3.640
3.667
6,519,889
+0.10(+2.74%)
Nov 01, 2019
3.551
3.590
3.534
3.569
11,156,124
+0.04(+1.26%)
Oct 31, 2019
3.542
3.547
3.480
3.525
13,561,993
-0.12(-3.18%)
Oct 30, 2019
3.623
3.658
3.596
3.640
25,030,164
-0.12(-3.28%)
Oct 29, 2019
3.772
3.790
3.755
3.764
8,518,791
-0.03(-0.69%)
Oct 28, 2019
3.798
3.807
3.764
3.790
6,980,142
+0.00(+0.00%)
Oct 25, 2019
3.781
3.798
3.764
3.790
6,839,115
+0.02(+0.46%)
Oct 24, 2019
3.816
3.833
3.738
3.772
10,938,331
-0.04(-1.14%)
Oct 23, 2019
3.798
3.816
3.781
3.816
7,706,386
+0.03(+0.92%)
Oct 22, 2019
3.764
3.824
3.746
3.781
11,837,884
+0.01(+0.23%)
Oct 21, 2019
3.790
3.807
3.772
3.772
7,723,004
+0.04(+1.16%)
Oct 18, 2019
3.694
3.729
3.677
3.729
9,492,961
+0.05(+1.42%)
Oct 17, 2019
3.729
3.738
3.651
3.677
6,335,429
-0.02(-0.47%)
Oct 16, 2019
3.712
3.738
3.694
3.694
10,523,412
+0.01(+0.24%)
Oct 15, 2019
3.564
3.707
3.556
3.686
15,252,031
+0.16(+4.42%)
Oct 14, 2019
3.512
3.556
3.512
3.530
5,515,712
-0.03(-0.73%)
Oct 11, 2019
3.547
3.599
3.538
3.556
14,875,834
+0.13(+3.80%)
Oct 10, 2019
3.382
3.434
3.378
3.426
8,397,505
+0.09(+2.60%)
Oct 09, 2019
3.330
3.365
3.313
3.339
6,035,195
+0.03(+1.05%)
Oct 08, 2019
3.295
3.321
3.269
3.304
10,520,403
-0.04(-1.30%)
Oct 07, 2019
3.321
3.365
3.313
3.348
8,957,694
+0.02(+0.52%)
Oct 04, 2019
3.295
3.339
3.278
3.330
8,233,782
+0.00(+0.00%)
Oct 03, 2019
3.321
3.339
3.269
3.330
15,126,535
+0.02(+0.52%)
Oct 02, 2019
3.374
3.382
3.295
3.313
13,259,970
-0.10(-3.05%)
Oct 01, 2019
3.486
3.495
3.417
3.417
9,379,194
-0.07(-1.99%)
Sep 30, 2019
3.478
3.495
3.460
3.486
12,820,622
+0.03(+0.75%)
Sep 27, 2019
3.443
3.469
3.434
3.460
8,210,144
+0.05(+1.53%)
Sep 26, 2019
3.400
3.426
3.391
3.408
7,957,895
-0.02(-0.51%)
Sep 25, 2019
3.374
3.443
3.356
3.426
13,593,996
+0.03(+1.02%)
Sep 24, 2019
3.452
3.460
3.382
3.391
11,229,765
-0.06(-1.76%)
Sep 23, 2019
3.452
3.460
3.417
3.452
11,455,313
-0.05(-1.49%)
Sep 20, 2019
3.530
3.556
3.504
3.504
19,616,550
+0.02(+0.50%)
Sep 19, 2019
3.521
3.530
3.478
3.486
23,887,826
+0.03(+0.75%)
Sep 18, 2019
3.443
3.460
3.426
3.460
13,656,159
-0.01(-0.25%)
Sep 17, 2019
3.478
3.495
3.465
3.469
11,639,628
-0.09(-2.44%)
Sep 16, 2019
3.556
3.573
3.547
3.556
10,100,578
-0.05(-1.44%)
Sep 13, 2019
3.616
3.634
3.590
3.608
13,884,981
+0.05(+1.46%)
Sep 12, 2019
3.495
3.573
3.478
3.556
18,594,286
+0.05(+1.49%)
Sep 11, 2019
3.495
3.512
3.460
3.504
10,277,629
-0.04(-1.22%)
Sep 10, 2019
3.495
3.556
3.478
3.547
20,388,730
+0.13(+3.81%)
Sep 09, 2019
3.417
3.443
3.391
3.417
25,984,254
+0.06(+1.81%)
Sep 06, 2019
3.348
3.356
3.330
3.356
11,014,469
+0.03(+0.78%)
Sep 05, 2019
3.313
3.348
3.304
3.330
19,921,832
+0.10(+3.23%)
Sep 04, 2019
3.243
3.258
3.191
3.226
25,774,724
+0.04(+1.36%)
Sep 03, 2019
3.200
3.226
3.165
3.183
23,970,900
-0.07(-2.13%)
Aug 30, 2019
3.287
3.295
3.235
3.252
12,100,568
-0.03(-0.79%)
Aug 29, 2019
3.295
3.295
3.252
3.278
38,646,696
+0.03(+0.80%)
Aug 28, 2019
3.278
3.295
3.252
3.252
21,617,260
-0.03(-0.79%)
Aug 27, 2019
3.330
3.339
3.261
3.278
16,299,516
-0.04(-1.31%)
Aug 26, 2019
3.321
3.335
3.304
3.321
19,231,416
+0.05(+1.59%)
Aug 23, 2019
3.339
3.365
3.269
3.269
17,620,082
-0.08(-2.33%)
Aug 22, 2019
3.365
3.382
3.321
3.348
13,442,133
+0.06(+1.85%)
Aug 21, 2019
3.339
3.343
3.287
3.287
9,882,977
+0.00(+0.00%)
Aug 20, 2019
3.339
3.356
3.287
3.287
16,934,620
-0.08(-2.32%)
Aug 19, 2019
3.426
3.426
3.348
3.365
9,350,969
-0.04(-1.27%)
Aug 16, 2019
3.348
3.426
3.348
3.408
10,581,828
+0.10(+2.88%)
Aug 15, 2019
3.356
3.369
3.295
3.313
11,202,279
+0.02(+0.53%)
Aug 14, 2019
3.365
3.365
3.295
3.295
57,929,080
-0.15(-4.28%)
Aug 13, 2019
3.417
3.486
3.400
3.443
40,044,752
+0.05(+1.53%)
Aug 12, 2019
3.434
3.443
3.391
3.391
11,454,638
-0.10(-2.74%)
Aug 09, 2019
3.486
3.504
3.460
3.486
14,171,409
-0.03(-0.99%)
Aug 08, 2019
3.521
3.556
3.495
3.521
19,052,736
+0.05(+1.50%)
Aug 07, 2019
3.460
3.486
3.434
3.469
16,839,118
-0.04(-1.23%)
Aug 06, 2019
3.538
3.547
3.478
3.512
14,735,021
-0.01(-0.25%)
Aug 05, 2019
3.564
3.573
3.486
3.521
12,113,952
-0.07(-1.93%)
Aug 02, 2019
3.616
3.616
3.556
3.590
10,500,881
-0.03(-0.72%)
Aug 01, 2019
3.660
3.686
3.590
3.616
16,624,912
-0.06(-1.65%)
Jul 31, 2019
3.703
3.712
3.651
3.677
11,828,441
-0.03(-0.93%)
Jul 30, 2019
3.738
3.746
3.703
3.712
11,307,920
-0.13(-3.39%)
Jul 29, 2019
3.859
3.868
3.842
3.842
11,615,733
-0.03(-0.67%)
Jul 26, 2019
3.894
3.903
3.868
3.868
9,574,024
-0.03(-0.89%)
Jul 25, 2019
3.963
3.972
3.885
3.903
7,239,649
-0.06(-1.53%)
Jul 24, 2019
3.946
3.972
3.946
3.963
9,688,233
+0.03(+0.66%)
Jul 23, 2019
3.946
3.972
3.937
3.937
16,319,688
+0.11(+2.95%)
Jul 22, 2019
3.842
3.851
3.816
3.824
10,005,769
-0.02(-0.45%)
Jul 19, 2019
3.868
3.868
3.824
3.842
15,993,182
-0.06(-1.56%)
Jul 18, 2019
3.911
3.937
3.894
3.903
13,294,617
-0.04(-1.10%)
Jul 17, 2019
3.998
3.998
3.937
3.946
10,129,195
-0.09(-2.15%)
Jul 16, 2019
4.041
4.076
4.024
4.033
10,893,486
+0.01(+0.22%)
Jul 15, 2019
4.059
4.059
4.024
4.024
9,710,261
-0.03(-0.64%)
Jul 12, 2019
4.067
4.076
4.046
4.050
4,560,371
-0.03(-0.64%)
Jul 11, 2019
4.059
4.093
4.050
4.076
9,247,375
+0.06(+1.51%)
Jul 10, 2019
4.041
4.067
4.007
4.015
14,251,405
+0.04(+1.09%)
Jul 09, 2019
3.981
4.007
3.946
3.972
9,492,915
-0.03(-0.87%)
Jul 08, 2019
4.024
4.050
4.002
4.007
9,210,805
-0.06(-1.49%)
Jul 05, 2019
4.093
4.106
4.050
4.067
10,307,161
+0.03(+0.86%)
Jul 03, 2019
4.024
4.050
4.020
4.033
7,239,239
+0.06(+1.53%)
Jul 02, 2019
3.981
3.998
3.963
3.972
7,935,171
+0.00(+0.00%)
Jul 01, 2019
4.050
4.059
3.963
3.972
8,095,081
+0.00(+0.00%)
Jun 28, 2019
3.955
3.989
3.946
3.972
6,206,989
+0.03(+0.66%)
Jun 27, 2019
3.946
3.963
3.937
3.946
8,024,332
+0.01(+0.22%)
Jun 26, 2019
3.937
3.963
3.911
3.937
9,096,982
+0.05(+1.34%)
Jun 25, 2019
3.894
3.911
3.877
3.885
7,936,052
+0.00(+0.00%)
Jun 24, 2019
3.911
3.937
3.885
3.885
7,832,118
-0.01(-0.22%)
Jun 21, 2019
3.903
3.920
3.877
3.894
22,218,160
-0.03(-0.66%)
Jun 20, 2019
3.920
3.937
3.885
3.920
9,406,826
+0.03(+0.89%)
Jun 19, 2019
3.911
3.929
3.885
3.885
7,088,098
+0.05(+1.36%)
Jun 18, 2019
3.816
3.868
3.811
3.833
7,230,735
+0.03(+0.91%)
Jun 17, 2019
3.824
3.851
3.798
3.798
4,021,941
-0.02(-0.45%)
Jun 14, 2019
3.833
3.833
3.798
3.816
4,977,330
-0.10(-2.44%)
Jun 13, 2019
3.842
3.868
3.833
3.911
7,280,652
+0.05(+1.35%)
Jun 12, 2019
3.868
3.885
3.859
3.859
6,048,337
-0.05(-1.33%)
Jun 11, 2019
3.937
3.937
3.894
3.911
9,860,105
+0.02(+0.45%)
Jun 10, 2019
3.903
3.937
3.885
3.894
6,680,789
+0.04(+1.13%)
Jun 07, 2019
3.859
3.877
3.851
3.851
11,207,497
+0.00(+0.00%)
Jun 06, 2019
3.868
3.885
3.807
3.851
20,485,356
-0.01(-0.22%)
Jun 05, 2019
3.868
3.885
3.841
3.859
16,992,736
-0.03(-0.89%)
Jun 04, 2019
3.894
3.903
3.868
3.894
23,886,030
+0.10(+2.75%)
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.