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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.490
+0.110 (+2.04%)
Official Closing Price
Updated: 7:00 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, 2024
5.400
5.490
5.400
5.490
494,039
+0.11(+2.04%)
May 30, 2024
5.410
5.460
5.350
5.380
680,211
-0.03(-0.55%)
May 29, 2024
5.500
5.560
5.390
5.410
563,076
-0.09(-1.64%)
May 28, 2024
5.580
5.600
5.500
5.500
366,150
-0.07(-1.26%)
May 24, 2024
5.530
5.570
5.520
5.570
367,447
+0.03(+0.54%)
May 23, 2024
5.640
5.640
5.510
5.540
548,165
-0.06(-1.07%)
May 22, 2024
5.620
5.630
5.580
5.600
394,652
-0.02(-0.36%)
May 21, 2024
5.600
5.620
5.560
5.620
517,293
+0.02(+0.36%)
May 20, 2024
5.580
5.600
5.550
5.600
407,952
+0.04(+0.72%)
May 17, 2024
5.560
5.560
5.530
5.560
333,050
+0.02(+0.36%)
May 16, 2024
5.550
5.560
5.505
5.540
562,738
+0.01(+0.18%)
May 15, 2024
5.500
5.540
5.495
5.530
522,798
+0.04(+0.73%)
May 14, 2024
5.470
5.490
5.430
5.490
509,038
+0.04(+0.73%)
May 13, 2024
5.470
5.490
5.430
5.450
385,341
-0.02(-0.37%)
May 10, 2024
5.490
5.495
5.460
5.470
308,516
-0.01(-0.18%)
May 09, 2024
5.430
5.480
5.410
5.480
306,092
+0.06(+1.11%)
May 08, 2024
5.380
5.420
5.370
5.420
225,404
+0.04(+0.74%)
May 07, 2024
5.370
5.420
5.370
5.380
369,153
+0.01(+0.19%)
May 06, 2024
5.360
5.380
5.355
5.370
323,257
+0.02(+0.37%)
May 03, 2024
5.360
5.390
5.340
5.350
313,617
+0.02(+0.38%)
May 02, 2024
5.350
5.350
5.280
5.330
289,384
+0.03(+0.57%)
May 01, 2024
5.300
5.330
5.280
5.300
379,054
+0.01(+0.19%)
Apr 30, 2024
5.290
5.320
5.280
5.290
353,190
-0.03(-0.56%)
Apr 29, 2024
5.310
5.350
5.300
5.320
458,759
+0.01(+0.19%)
Apr 26, 2024
5.300
5.319
5.280
5.310
194,386
+0.01(+0.19%)
Apr 25, 2024
5.280
5.320
5.210
5.300
460,405
-0.01(-0.19%)
Apr 24, 2024
5.310
5.330
5.280
5.310
310,531
+0.01(+0.19%)
Apr 23, 2024
5.310
5.340
5.260
5.300
334,676
+0.01(+0.19%)
Apr 22, 2024
5.210
5.290
5.200
5.290
383,019
+0.08(+1.54%)
Apr 19, 2024
5.240
5.270
5.185
5.210
567,760
+0.00(+0.00%)
Apr 18, 2024
5.210
5.290
5.190
5.210
679,492
+0.00(+0.00%)
Apr 17, 2024
5.250
5.250
5.180
5.210
303,528
-0.02(-0.38%)
Apr 16, 2024
5.200
5.230
5.150
5.230
627,980
+0.06(+1.16%)
Apr 15, 2024
5.280
5.310
5.160
5.170
497,830
-0.11(-2.08%)
Apr 12, 2024
5.320
5.325
5.260
5.280
354,802
-0.04(-0.75%)
Apr 11, 2024
5.340
5.360
5.310
5.320
301,506
-0.01(-0.19%)
Apr 10, 2024
5.400
5.400
5.320
5.330
504,032
-0.09(-1.66%)
Apr 09, 2024
5.450
5.450
5.380
5.420
374,194
+0.00(+0.00%)
Apr 08, 2024
5.400
5.450
5.400
5.420
334,840
+0.03(+0.56%)
Apr 05, 2024
5.370
5.395
5.320
5.390
539,251
+0.02(+0.37%)
Apr 04, 2024
5.430
5.460
5.340
5.370
499,792
-0.02(-0.37%)
Apr 03, 2024
5.390
5.408
5.370
5.390
425,428
+0.01(+0.19%)
Apr 02, 2024
5.390
5.409
5.360
5.380
540,983
-0.05(-0.92%)
Apr 01, 2024
5.530
5.530
5.420
5.430
928,359
-0.09(-1.63%)
Mar 28, 2024
5.550
5.556
5.500
5.520
714,595
-0.03(-0.54%)
Mar 27, 2024
5.520
5.550
5.480
5.550
594,848
+0.06(+1.09%)
Mar 26, 2024
5.510
5.550
5.470
5.490
651,127
-0.02(-0.36%)
Mar 25, 2024
5.530
5.535
5.490
5.510
399,136
-0.04(-0.72%)
Mar 22, 2024
5.500
5.550
5.460
5.550
1,131,093
+0.05(+0.91%)
Mar 21, 2024
5.600
5.630
5.469
5.500
2,029,052
-0.04(-0.72%)
Mar 20, 2024
5.430
5.540
5.420
5.540
841,376
+0.10(+1.84%)
Mar 19, 2024
5.430
5.470
5.410
5.440
570,963
+0.02(+0.37%)
Mar 18, 2024
5.450
5.450
5.400
5.420
693,479
+0.01(+0.18%)
Mar 15, 2024
5.400
5.415
5.380
5.410
288,421
+0.00(+0.00%)
Mar 14, 2024
5.430
5.440
5.380
5.410
502,179
-0.02(-0.37%)
Mar 13, 2024
5.510
5.545
5.430
5.430
1,234,988
-0.14(-2.51%)
Mar 12, 2024
5.512
5.589
5.487
5.570
1,475,159
+0.09(+1.60%)
Mar 11, 2024
5.453
5.492
5.434
5.482
785,256
+0.03(+0.54%)
Mar 08, 2024
5.482
5.502
5.435
5.453
577,174
+0.00(+0.00%)
Mar 07, 2024
5.424
5.482
5.424
5.453
623,896
+0.05(+0.90%)
Mar 06, 2024
5.434
5.453
5.370
5.404
609,524
+0.01(+0.18%)
Mar 05, 2024
5.414
5.424
5.375
5.395
552,760
-0.03(-0.54%)
Mar 04, 2024
5.385
5.424
5.385
5.424
662,909
+0.05(+0.91%)
Mar 01, 2024
5.336
5.395
5.317
5.375
582,111
+0.04(+0.73%)
Feb 29, 2024
5.307
5.346
5.297
5.336
592,616
+0.04(+0.74%)
Feb 28, 2024
5.278
5.297
5.229
5.297
395,749
+0.01(+0.18%)
Feb 27, 2024
5.268
5.288
5.249
5.288
519,817
+0.03(+0.56%)
Feb 26, 2024
5.239
5.268
5.239
5.258
563,015
+0.02(+0.37%)
Feb 23, 2024
5.239
5.283
5.219
5.239
620,410
+0.02(+0.37%)
Feb 22, 2024
5.210
5.249
5.190
5.219
501,613
+0.04(+0.75%)
Feb 21, 2024
5.180
5.205
5.146
5.180
367,220
+0.00(+0.00%)
Feb 20, 2024
5.142
5.180
5.141
5.180
431,674
+0.00(+0.00%)
Feb 16, 2024
5.210
5.210
5.166
5.180
615,184
-0.04(-0.75%)
Feb 15, 2024
5.190
5.229
5.180
5.219
619,941
+0.05(+0.94%)
Feb 14, 2024
5.112
5.180
5.112
5.171
670,197
+0.08(+1.53%)
Feb 13, 2024
5.112
5.132
5.054
5.093
810,735
-0.06(-1.13%)
Feb 12, 2024
5.151
5.180
5.132
5.151
819,536
+0.03(+0.57%)
Feb 09, 2024
5.151
5.161
5.122
5.122
471,497
-0.03(-0.57%)
Feb 08, 2024
5.142
5.151
5.112
5.151
439,999
+0.03(+0.57%)
Feb 07, 2024
5.132
5.142
5.103
5.122
842,313
+0.04(+0.77%)
Feb 06, 2024
5.064
5.083
5.049
5.083
568,895
+0.03(+0.58%)
Feb 05, 2024
5.054
5.063
4.997
5.054
715,683
+0.01(+0.19%)
Feb 02, 2024
5.044
5.054
5.015
5.044
539,916
+0.01(+0.19%)
Feb 01, 2024
4.976
5.054
4.966
5.034
849,043
+0.06(+1.17%)
Jan 31, 2024
4.995
5.015
4.957
4.976
683,711
-0.03(-0.58%)
Jan 30, 2024
5.025
5.034
4.995
5.005
615,334
-0.03(-0.58%)
Jan 29, 2024
4.986
5.034
4.966
5.034
642,165
+0.06(+1.17%)
Jan 26, 2024
4.986
4.995
4.966
4.976
499,794
-0.01(-0.20%)
Jan 25, 2024
4.986
4.995
4.966
4.986
431,686
+0.04(+0.79%)
Jan 24, 2024
4.986
5.005
4.942
4.947
553,578
-0.03(-0.59%)
Jan 23, 2024
4.995
5.005
4.957
4.976
387,031
+0.01(+0.20%)
Jan 22, 2024
4.947
4.986
4.947
4.966
699,781
+0.03(+0.59%)
Jan 19, 2024
4.947
4.961
4.908
4.937
466,850
+0.00(+0.00%)
Jan 18, 2024
4.918
4.947
4.898
4.937
561,523
+0.03(+0.60%)
Jan 17, 2024
4.859
4.908
4.849
4.908
993,894
+0.04(+0.80%)
Jan 16, 2024
4.869
4.907
4.849
4.869
1,083,010
+0.00(+0.00%)
Jan 12, 2024
4.898
4.937
4.849
4.869
622,419
-0.02(-0.40%)
Jan 11, 2024
4.898
4.913
4.849
4.888
468,570
+0.00(+0.00%)
Jan 10, 2024
4.879
4.908
4.869
4.888
443,645
+0.01(+0.20%)
Jan 09, 2024
4.879
4.888
4.849
4.879
527,112
-0.01(-0.20%)
Jan 08, 2024
4.888
4.888
4.840
4.888
594,824
+0.05(+1.01%)
Jan 05, 2024
4.849
4.898
4.830
4.840
553,859
-0.02(-0.40%)
Jan 04, 2024
4.869
4.888
4.830
4.859
894,046
-0.01(-0.20%)
Jan 03, 2024
4.918
4.918
4.849
4.869
698,827
-0.05(-0.99%)
Jan 02, 2024
4.908
4.947
4.900
4.918
604,226
-0.03(-0.59%)
Dec 29, 2023
4.986
5.015
4.908
4.947
1,374,878
-0.05(-0.97%)
Dec 28, 2023
4.976
5.034
4.966
4.995
715,883
+0.01(+0.20%)
Dec 27, 2023
5.034
5.064
4.981
4.986
993,535
-0.05(-0.97%)
Dec 26, 2023
4.995
5.132
4.957
5.034
1,649,192
+0.04(+0.78%)
Dec 22, 2023
5.161
5.161
4.966
4.995
1,599,986
+0.02(+0.39%)
Dec 21, 2023
4.888
4.976
4.869
4.976
790,333
+0.13(+2.61%)
Dec 20, 2023
4.898
5.005
4.830
4.849
1,085,063
-0.06(-1.19%)
Dec 19, 2023
4.879
4.942
4.879
4.908
930,362
-0.02(-0.40%)
Dec 18, 2023
4.966
4.995
4.879
4.927
1,515,926
-0.03(-0.59%)
Dec 15, 2023
5.015
5.020
4.918
4.957
1,240,106
-0.09(-1.74%)
Dec 14, 2023
5.073
5.103
5.015
5.044
1,113,922
+0.00(+0.00%)
Dec 13, 2023
4.978
5.054
4.935
5.044
1,004,070
+0.05(+0.95%)
Dec 12, 2023
5.006
5.012
4.964
4.997
834,764
-0.01(-0.19%)
Dec 11, 2023
4.931
5.006
4.931
5.006
664,382
+0.08(+1.54%)
Dec 08, 2023
4.902
4.931
4.893
4.931
530,052
+0.05(+0.97%)
Dec 07, 2023
4.893
4.902
4.864
4.883
429,992
+0.01(+0.19%)
Dec 06, 2023
4.874
4.883
4.836
4.874
608,155
+0.05(+0.98%)
Dec 05, 2023
4.874
4.874
4.817
4.827
684,718
-0.05(-0.97%)
Dec 04, 2023
4.855
4.874
4.831
4.874
549,031
+0.02(+0.39%)
Dec 01, 2023
4.817
4.874
4.808
4.855
706,904
+0.03(+0.59%)
Nov 30, 2023
4.827
4.835
4.793
4.827
405,038
+0.00(+0.00%)
Nov 29, 2023
4.827
4.845
4.808
4.827
314,570
+0.01(+0.20%)
Nov 28, 2023
4.817
4.827
4.793
4.817
297,562
-0.01(-0.20%)
Nov 27, 2023
4.827
4.843
4.812
4.827
388,285
+0.00(+0.00%)
Nov 24, 2023
4.836
4.845
4.817
4.827
200,464
-0.01(-0.20%)
Nov 22, 2023
4.864
4.874
4.812
4.836
348,837
+0.01(+0.20%)
Nov 21, 2023
4.855
4.855
4.808
4.827
391,508
-0.03(-0.58%)
Nov 20, 2023
4.798
4.864
4.760
4.855
596,808
+0.08(+1.58%)
Nov 17, 2023
4.760
4.789
4.746
4.779
419,826
+0.06(+1.20%)
Nov 16, 2023
4.751
4.760
4.685
4.722
646,487
-0.01(-0.20%)
Nov 15, 2023
4.741
4.751
4.703
4.732
567,564
+0.06(+1.21%)
Nov 14, 2023
4.609
4.694
4.609
4.675
442,177
+0.10(+2.28%)
Nov 13, 2023
4.562
4.580
4.533
4.571
385,456
+0.00(+0.00%)
Nov 10, 2023
4.505
4.571
4.486
4.571
472,558
+0.09(+2.11%)
Nov 09, 2023
4.609
4.609
4.457
4.476
922,858
-0.10(-2.27%)
Nov 08, 2023
4.618
4.632
4.552
4.580
422,233
-0.04(-0.82%)
Nov 07, 2023
4.694
4.703
4.580
4.618
630,741
-0.08(-1.61%)
Nov 06, 2023
4.808
4.827
4.666
4.694
807,063
-0.08(-1.59%)
Nov 03, 2023
4.760
4.808
4.732
4.770
542,421
+0.10(+2.23%)
Nov 02, 2023
4.524
4.685
4.524
4.666
691,237
+0.19(+4.23%)
Nov 01, 2023
4.438
4.476
4.382
4.476
470,533
+0.09(+1.94%)
Oct 31, 2023
4.363
4.401
4.325
4.391
642,605
+0.03(+0.65%)
Oct 30, 2023
4.353
4.372
4.315
4.363
659,625
+0.02(+0.44%)
Oct 27, 2023
4.438
4.465
4.334
4.344
779,980
-0.09(-1.92%)
Oct 26, 2023
4.467
4.486
4.363
4.429
691,243
-0.05(-1.06%)
Oct 25, 2023
4.505
4.552
4.467
4.476
761,242
-0.04(-0.84%)
Oct 24, 2023
4.590
4.590
4.495
4.514
657,342
-0.04(-0.83%)
Oct 23, 2023
4.580
4.599
4.533
4.552
795,597
-0.06(-1.23%)
Oct 20, 2023
4.628
4.655
4.590
4.609
476,898
-0.04(-0.81%)
Oct 19, 2023
4.713
4.722
4.618
4.647
618,991
-0.06(-1.21%)
Oct 18, 2023
4.760
4.763
4.685
4.703
459,615
-0.07(-1.39%)
Oct 17, 2023
4.732
4.798
4.722
4.770
364,936
+0.02(+0.40%)
Oct 16, 2023
4.770
4.798
4.732
4.751
518,695
+0.02(+0.40%)
Oct 13, 2023
4.808
4.817
4.703
4.732
419,757
-0.07(-1.38%)
Oct 12, 2023
4.760
4.798
4.751
4.798
367,400
+0.02(+0.40%)
Oct 11, 2023
4.817
4.845
4.756
4.779
402,914
-0.03(-0.59%)
Oct 10, 2023
4.808
4.827
4.789
4.808
217,364
+0.03(+0.59%)
Oct 09, 2023
4.713
4.789
4.713
4.779
449,679
+0.05(+1.00%)
Oct 06, 2023
4.713
4.779
4.689
4.732
447,799
-0.01(-0.20%)
Oct 05, 2023
4.741
4.760
4.714
4.741
397,723
-0.02(-0.40%)
Oct 04, 2023
4.741
4.770
4.699
4.760
451,480
+0.03(+0.60%)
Oct 03, 2023
4.798
4.836
4.713
4.732
684,694
-0.11(-2.34%)
Oct 02, 2023
4.864
4.864
4.808
4.845
513,638
-0.01(-0.20%)
Sep 29, 2023
4.968
4.968
4.836
4.855
557,215
-0.03(-0.58%)
Sep 28, 2023
4.874
4.931
4.864
4.883
749,208
-0.02(-0.39%)
Sep 27, 2023
4.950
4.951
4.864
4.902
539,124
-0.01(-0.19%)
Sep 26, 2023
5.025
5.025
4.907
4.912
685,160
-0.11(-2.26%)
Sep 25, 2023
5.006
5.054
5.021
5.025
1,293,686
+0.02(+0.38%)
Sep 22, 2023
5.044
5.106
5.006
5.006
1,395,633
+0.03(+0.57%)
Sep 21, 2023
4.931
5.025
4.921
4.978
788,102
-0.01(-0.19%)
Sep 20, 2023
4.987
5.063
4.978
4.987
544,038
+0.01(+0.19%)
Sep 19, 2023
5.016
5.025
4.940
4.978
515,975
+0.00(+0.00%)
Sep 18, 2023
5.006
5.026
4.968
4.978
494,749
-0.01(-0.19%)
Sep 15, 2023
5.025
5.082
4.978
4.987
492,690
-0.07(-1.31%)
Sep 14, 2023
5.139
5.148
5.054
5.054
818,796
-0.05(-0.93%)
Sep 13, 2023
5.046
5.147
5.036
5.101
1,009,960
+0.06(+1.28%)
Sep 12, 2023
4.963
5.036
4.963
5.036
553,348
+0.07(+1.48%)
Sep 11, 2023
4.981
5.009
4.963
4.963
396,260
+0.00(+0.00%)
Sep 08, 2023
4.963
4.990
4.926
4.963
444,024
+0.03(+0.56%)
Sep 07, 2023
4.926
4.972
4.908
4.935
599,184
-0.01(-0.19%)
Sep 06, 2023
4.981
4.990
4.908
4.944
492,831
-0.03(-0.56%)
Sep 05, 2023
5.027
5.027
4.972
4.972
366,964
-0.06(-1.10%)
Sep 01, 2023
5.046
5.073
5.018
5.027
507,806
+0.00(+0.00%)
Aug 31, 2023
5.036
5.078
5.018
5.027
474,171
-0.03(-0.55%)
Aug 30, 2023
5.046
5.078
5.032
5.055
325,084
+0.01(+0.18%)
Aug 29, 2023
4.990
5.046
4.977
5.046
344,025
+0.06(+1.29%)
Aug 28, 2023
5.027
5.040
4.958
4.981
497,442
+0.02(+0.37%)
Aug 25, 2023
4.935
5.000
4.926
4.963
599,549
+0.04(+0.75%)
Aug 24, 2023
4.972
5.010
4.926
4.926
321,163
-0.04(-0.74%)
Aug 23, 2023
4.889
4.972
4.889
4.963
343,594
+0.07(+1.51%)
Aug 22, 2023
4.944
4.944
4.880
4.889
346,175
-0.04(-0.75%)
Aug 21, 2023
4.931
4.931
4.871
4.926
484,867
+0.02(+0.38%)
Aug 18, 2023
4.898
4.926
4.871
4.908
475,956
-0.02(-0.37%)
Aug 17, 2023
5.009
5.046
4.926
4.926
501,209
-0.05(-0.93%)
Aug 16, 2023
5.009
5.046
4.972
4.972
478,673
-0.04(-0.74%)
Aug 15, 2023
5.064
5.064
5.009
5.009
508,980
-0.07(-1.45%)
Aug 14, 2023
5.064
5.101
5.046
5.083
373,366
+0.02(+0.36%)
Aug 11, 2023
5.092
5.092
5.050
5.064
475,820
-0.02(-0.36%)
Aug 10, 2023
5.092
5.138
5.064
5.083
287,490
+0.01(+0.18%)
Aug 09, 2023
5.073
5.087
5.046
5.073
272,998
+0.03(+0.55%)
Aug 08, 2023
5.027
5.083
5.018
5.046
592,886
-0.03(-0.54%)
Aug 07, 2023
5.046
5.083
5.027
5.073
503,634
+0.04(+0.73%)
Aug 04, 2023
5.064
5.110
5.032
5.036
671,992
-0.02(-0.36%)
Aug 03, 2023
5.073
5.073
5.018
5.055
707,294
-0.02(-0.36%)
Aug 02, 2023
5.110
5.138
5.073
5.073
714,515
-0.07(-1.43%)
Aug 01, 2023
5.202
5.221
5.142
5.147
734,094
-0.07(-1.41%)
Jul 31, 2023
5.221
5.267
5.202
5.221
568,945
+0.00(+0.00%)
Jul 28, 2023
5.211
5.221
5.193
5.221
366,988
+0.05(+0.89%)
Jul 27, 2023
5.248
5.248
5.175
5.175
490,708
-0.05(-0.88%)
Jul 26, 2023
5.257
5.262
5.211
5.221
571,311
-0.03(-0.53%)
Jul 25, 2023
5.276
5.294
5.230
5.248
303,798
+0.00(+0.00%)
Jul 24, 2023
5.267
5.294
5.248
5.248
299,911
-0.02(-0.35%)
Jul 21, 2023
5.313
5.313
5.248
5.267
358,839
-0.02(-0.35%)
Jul 20, 2023
5.304
5.331
5.276
5.285
347,716
-0.04(-0.69%)
Jul 19, 2023
5.359
5.377
5.313
5.322
422,071
-0.04(-0.69%)
Jul 18, 2023
5.294
5.359
5.280
5.359
315,096
+0.06(+1.22%)
Jul 17, 2023
5.322
5.322
5.276
5.294
267,779
+0.00(+0.00%)
Jul 14, 2023
5.386
5.386
5.259
5.294
424,426
-0.05(-0.86%)
Jul 13, 2023
5.350
5.386
5.331
5.340
448,725
-0.01(-0.17%)
Jul 12, 2023
5.340
5.396
5.313
5.350
650,060
+0.08(+1.57%)
Jul 11, 2023
5.276
5.313
5.257
5.267
298,834
+0.01(+0.18%)
Jul 10, 2023
5.221
5.257
5.175
5.257
479,417
+0.06(+1.06%)
Jul 07, 2023
5.257
5.276
5.202
5.202
691,238
-0.03(-0.53%)
Jul 06, 2023
5.294
5.299
5.211
5.230
311,939
-0.10(-1.90%)
Jul 05, 2023
5.377
5.377
5.294
5.331
485,047
-0.07(-1.36%)
Jul 03, 2023
5.350
5.414
5.331
5.405
286,284
+0.06(+1.21%)
Jun 30, 2023
5.350
5.368
5.332
5.340
267,004
+0.03(+0.52%)
Jun 29, 2023
5.257
5.350
5.248
5.313
431,212
+0.04(+0.70%)
Jun 28, 2023
5.322
5.322
5.267
5.276
247,416
-0.01(-0.17%)
Jun 27, 2023
5.313
5.354
5.276
5.285
403,396
-0.03(-0.52%)
Jun 26, 2023
5.221
5.386
5.202
5.313
1,134,557
+0.06(+1.23%)
Jun 23, 2023
5.248
5.322
5.202
5.248
1,400,683
+0.02(+0.35%)
Jun 22, 2023
5.129
5.230
5.083
5.230
665,590
+0.11(+2.16%)
Jun 21, 2023
5.110
5.165
5.092
5.119
452,062
-0.02(-0.36%)
Jun 20, 2023
5.147
5.147
5.101
5.138
392,922
+0.00(+0.00%)
Jun 16, 2023
5.221
5.248
5.119
5.138
707,025
-0.07(-1.41%)
Jun 15, 2023
5.138
5.211
5.129
5.211
716,740
+0.08(+1.62%)
Jun 14, 2023
5.211
5.221
5.110
5.129
720,654
-0.06(-1.07%)
Jun 13, 2023
5.130
5.202
5.112
5.184
959,352
+0.06(+1.23%)
Jun 12, 2023
5.112
5.121
5.058
5.121
693,552
+0.03(+0.53%)
Jun 09, 2023
5.112
5.139
5.085
5.094
333,276
-0.01(-0.18%)
Jun 08, 2023
5.094
5.121
5.076
5.103
321,578
+0.01(+0.18%)
Jun 07, 2023
5.049
5.130
5.049
5.094
434,625
+0.05(+1.07%)
Jun 06, 2023
4.942
5.049
4.942
5.040
354,458
+0.10(+2.00%)
Jun 05, 2023
4.995
5.004
4.933
4.942
497,835
-0.05(-1.08%)
Jun 02, 2023
4.906
5.013
4.870
4.995
717,486
+0.12(+2.39%)
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.