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
Glatfelter
(NY:
GLT
)
1.620
+0.020 (+1.25%)
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
1.650
1.650
1.550
1.620
229,804
+0.02(+1.25%)
May 30, 2024
1.580
1.645
1.570
1.600
155,332
+0.04(+2.56%)
May 29, 2024
1.650
1.710
1.550
1.560
347,228
-0.13(-7.69%)
May 28, 2024
1.800
1.850
1.670
1.690
445,701
-0.12(-6.63%)
May 24, 2024
1.750
1.845
1.730
1.810
224,171
+0.08(+4.62%)
May 23, 2024
1.700
1.775
1.660
1.730
321,414
+0.00(+0.00%)
May 22, 2024
1.720
1.790
1.690
1.730
265,298
+0.00(+0.00%)
May 21, 2024
1.710
1.740
1.660
1.730
104,952
+0.01(+0.58%)
May 20, 2024
1.710
1.725
1.690
1.720
101,873
+0.02(+1.18%)
May 17, 2024
1.690
1.720
1.660
1.700
140,820
+0.02(+1.19%)
May 16, 2024
1.710
1.710
1.650
1.680
122,731
-0.02(-1.18%)
May 15, 2024
1.740
1.770
1.690
1.700
178,518
-0.04(-2.30%)
May 14, 2024
1.640
1.850
1.640
1.740
356,565
+0.15(+9.43%)
May 13, 2024
1.650
1.705
1.570
1.590
157,811
-0.04(-2.45%)
May 10, 2024
1.730
1.730
1.610
1.630
199,073
-0.10(-5.78%)
May 09, 2024
1.610
1.730
1.600
1.730
328,905
+0.03(+1.76%)
May 08, 2024
1.670
1.720
1.650
1.700
204,339
+0.03(+1.80%)
May 07, 2024
1.600
1.710
1.600
1.670
186,839
+0.04(+2.45%)
May 06, 2024
1.690
1.700
1.590
1.630
125,941
-0.02(-1.21%)
May 03, 2024
1.690
1.735
1.640
1.650
244,059
-0.04(-2.37%)
May 02, 2024
1.560
1.720
1.520
1.690
374,658
+0.20(+13.42%)
May 01, 2024
1.460
1.590
1.430
1.490
315,743
+0.06(+4.20%)
Apr 30, 2024
1.490
1.500
1.430
1.430
258,070
-0.07(-4.67%)
Apr 29, 2024
1.530
1.545
1.490
1.500
156,930
+0.01(+0.67%)
Apr 26, 2024
1.470
1.520
1.460
1.490
151,584
+0.01(+0.68%)
Apr 25, 2024
1.540
1.550
1.480
1.480
251,595
-0.07(-4.52%)
Apr 24, 2024
1.610
1.610
1.545
1.550
225,899
-0.07(-4.32%)
Apr 23, 2024
1.530
1.665
1.530
1.620
196,233
+0.08(+5.19%)
Apr 22, 2024
1.530
1.580
1.500
1.540
144,778
-0.01(-0.65%)
Apr 19, 2024
1.440
1.550
1.440
1.550
291,355
+0.08(+5.44%)
Apr 18, 2024
1.560
1.560
1.430
1.470
361,099
-0.01(-0.68%)
Apr 17, 2024
1.600
1.630
1.480
1.480
310,222
-0.12(-7.50%)
Apr 16, 2024
1.650
1.660
1.600
1.600
630,834
-0.06(-3.61%)
Apr 15, 2024
1.710
1.754
1.640
1.660
532,460
-0.02(-1.19%)
Apr 12, 2024
1.760
1.800
1.670
1.680
414,349
-0.09(-5.08%)
Apr 11, 2024
1.800
1.800
1.735
1.770
276,382
+0.00(+0.00%)
Apr 10, 2024
1.770
1.820
1.740
1.770
322,667
-0.07(-3.80%)
Apr 09, 2024
1.810
1.890
1.810
1.840
263,068
+0.06(+3.37%)
Apr 08, 2024
1.780
1.830
1.740
1.780
588,493
-0.01(-0.56%)
Apr 05, 2024
1.860
1.860
1.760
1.790
240,049
-0.05(-2.72%)
Apr 04, 2024
1.860
2.015
1.840
1.840
511,874
-0.01(-0.54%)
Apr 03, 2024
1.790
1.900
1.790
1.850
321,030
+0.03(+1.65%)
Apr 02, 2024
1.910
1.910
1.810
1.820
543,681
-0.11(-5.70%)
Apr 01, 2024
2.010
2.010
1.920
1.930
440,855
-0.07(-3.50%)
Mar 28, 2024
1.920
2.035
2.035
2.000
399,230
+0.10(+5.26%)
Mar 27, 2024
1.750
1.910
1.750
1.900
342,183
+0.14(+7.95%)
Mar 26, 2024
1.800
1.800
1.740
1.760
280,767
-0.04(-2.22%)
Mar 25, 2024
1.820
1.990
1.750
1.800
389,543
+0.04(+2.27%)
Mar 22, 2024
1.800
1.860
1.725
1.760
306,595
-0.05(-2.76%)
Mar 21, 2024
1.840
1.880
1.715
1.810
619,703
-0.03(-1.63%)
Mar 20, 2024
1.690
1.890
1.680
1.840
546,238
+0.15(+8.88%)
Mar 19, 2024
1.760
1.820
1.650
1.690
600,270
-0.06(-3.43%)
Mar 18, 2024
1.790
1.820
1.680
1.750
679,042
-0.02(-1.13%)
Mar 15, 2024
1.810
1.890
1.690
1.770
3,219,597
-0.09(-4.84%)
Mar 14, 2024
1.890
1.910
1.715
1.860
591,259
-0.05(-2.62%)
Mar 13, 2024
1.970
1.980
1.885
1.910
430,364
-0.03(-1.55%)
Mar 12, 2024
2.010
2.010
1.895
1.940
664,181
-0.06(-3.00%)
Mar 11, 2024
2.100
2.100
1.960
2.000
1,108,602
-0.12(-5.66%)
Mar 08, 2024
2.190
2.290
2.100
2.120
414,870
+0.01(+0.47%)
Mar 07, 2024
2.060
2.150
2.055
2.110
674,291
+0.09(+4.46%)
Mar 06, 2024
2.090
2.105
2.010
2.020
387,690
-0.04(-1.94%)
Mar 05, 2024
2.110
2.160
2.030
2.060
316,618
-0.05(-2.37%)
Mar 04, 2024
2.230
2.260
2.050
2.110
522,016
-0.14(-6.22%)
Mar 01, 2024
2.230
2.290
2.180
2.250
484,660
+0.02(+0.90%)
Feb 29, 2024
2.210
2.260
2.150
2.230
246,810
+0.11(+5.19%)
Feb 28, 2024
2.190
2.220
2.110
2.120
191,530
-0.09(-4.07%)
Feb 27, 2024
2.050
2.290
2.050
2.210
500,832
+0.16(+7.80%)
Feb 26, 2024
2.010
2.090
1.950
2.050
414,881
+0.04(+1.99%)
Feb 23, 2024
2.050
2.120
2.010
2.010
544,721
-0.05(-2.43%)
Feb 22, 2024
2.110
2.190
1.980
2.060
726,178
+0.00(+0.00%)
Feb 21, 2024
2.040
2.125
2.020
2.060
627,961
+0.04(+1.98%)
Feb 20, 2024
2.140
2.175
2.010
2.020
638,914
-0.17(-7.76%)
Feb 16, 2024
2.270
2.292
2.140
2.190
611,975
-0.14(-6.01%)
Feb 15, 2024
2.300
2.390
2.230
2.330
681,624
+0.01(+0.43%)
Feb 14, 2024
2.150
2.330
2.150
2.320
1,196,883
+0.14(+6.42%)
Feb 13, 2024
2.150
2.240
2.090
2.180
814,738
-0.04(-1.80%)
Feb 12, 2024
2.220
2.360
2.170
2.220
1,205,169
-0.04(-1.77%)
Feb 09, 2024
2.140
2.350
2.110
2.260
1,709,560
+0.04(+1.80%)
Feb 08, 2024
2.530
2.530
2.210
2.220
3,175,401
-0.42(-15.91%)
Feb 07, 2024
2.530
2.710
1.960
2.640
66,643,948
+1.36(+106.25%)
Feb 06, 2024
1.280
1.350
1.250
1.280
286,392
+0.00(+0.00%)
Feb 05, 2024
1.350
1.360
1.280
1.280
416,457
-0.08(-5.88%)
Feb 02, 2024
1.450
1.450
1.360
1.360
202,838
-0.11(-7.48%)
Feb 01, 2024
1.450
1.490
1.380
1.470
166,178
+0.02(+1.38%)
Jan 31, 2024
1.630
1.650
1.430
1.450
168,645
-0.16(-9.94%)
Jan 30, 2024
1.600
1.650
1.590
1.610
102,843
-0.03(-1.83%)
Jan 29, 2024
1.640
1.665
1.570
1.640
261,666
+0.03(+1.86%)
Jan 26, 2024
1.600
1.660
1.570
1.610
193,774
+0.03(+1.90%)
Jan 25, 2024
1.600
1.630
1.510
1.580
105,107
+0.02(+1.28%)
Jan 24, 2024
1.580
1.629
1.500
1.560
763,681
+0.04(+2.63%)
Jan 23, 2024
1.540
1.565
1.490
1.520
157,171
+0.01(+0.66%)
Jan 22, 2024
1.350
1.535
1.340
1.510
207,522
+0.15(+11.03%)
Jan 19, 2024
1.390
1.390
1.320
1.360
131,535
-0.01(-0.73%)
Jan 18, 2024
1.380
1.405
1.340
1.370
127,480
-0.02(-1.44%)
Jan 17, 2024
1.360
1.400
1.350
1.390
163,753
+0.05(+3.73%)
Jan 16, 2024
1.350
1.400
1.330
1.340
184,993
-0.01(-0.74%)
Jan 12, 2024
1.480
1.510
1.350
1.350
220,381
-0.08(-5.59%)
Jan 11, 2024
1.500
1.530
1.370
1.430
239,827
-0.09(-5.92%)
Jan 10, 2024
1.610
1.640
1.500
1.520
185,378
-0.09(-5.59%)
Jan 09, 2024
1.700
1.700
1.590
1.610
265,296
-0.10(-5.85%)
Jan 08, 2024
1.650
1.740
1.645
1.710
113,470
+0.04(+2.40%)
Jan 05, 2024
1.660
1.770
1.650
1.670
187,549
-0.03(-1.76%)
Jan 04, 2024
1.680
1.730
1.670
1.700
131,735
+0.03(+1.80%)
Jan 03, 2024
1.740
1.785
1.660
1.670
207,472
-0.12(-6.70%)
Jan 02, 2024
1.940
1.970
1.790
1.790
288,022
-0.15(-7.73%)
Dec 29, 2023
1.940
2.050
1.880
1.940
275,458
-0.04(-2.02%)
Dec 28, 2023
1.960
2.180
1.950
1.980
637,086
+0.01(+0.51%)
Dec 27, 2023
1.940
2.030
1.930
1.970
280,972
+0.01(+0.51%)
Dec 26, 2023
1.880
2.060
1.860
1.960
397,783
+0.09(+4.81%)
Dec 22, 2023
1.790
1.900
1.770
1.870
328,395
+0.11(+6.25%)
Dec 21, 2023
1.670
1.770
1.660
1.760
261,457
+0.07(+4.14%)
Dec 20, 2023
1.650
1.850
1.600
1.690
573,328
+0.06(+3.68%)
Dec 19, 2023
1.580
1.670
1.574
1.630
196,913
+0.05(+3.16%)
Dec 18, 2023
1.610
1.630
1.560
1.580
175,752
-0.03(-1.86%)
Dec 15, 2023
1.650
1.650
1.540
1.610
1,352,987
-0.01(-0.62%)
Dec 14, 2023
1.500
1.680
1.500
1.620
331,304
+0.14(+9.46%)
Dec 13, 2023
1.350
1.500
1.300
1.480
325,366
+0.11(+8.03%)
Dec 12, 2023
1.440
1.440
1.360
1.370
155,914
-0.07(-4.86%)
Dec 11, 2023
1.480
1.500
1.430
1.440
150,509
-0.02(-1.37%)
Dec 08, 2023
1.480
1.540
1.450
1.460
151,050
-0.02(-1.35%)
Dec 07, 2023
1.500
1.520
1.450
1.480
156,314
+0.01(+0.68%)
Dec 06, 2023
1.510
1.530
1.440
1.470
187,898
+0.01(+0.68%)
Dec 05, 2023
1.590
1.610
1.460
1.460
141,717
-0.10(-6.41%)
Dec 04, 2023
1.540
1.670
1.540
1.560
289,592
-0.02(-1.27%)
Dec 01, 2023
1.470
1.650
1.460
1.580
330,693
+0.11(+7.48%)
Nov 30, 2023
1.430
1.500
1.400
1.470
171,243
+0.05(+3.52%)
Nov 29, 2023
1.320
1.480
1.320
1.420
374,274
+0.10(+7.58%)
Nov 28, 2023
1.370
1.375
1.320
1.320
218,095
-0.05(-3.65%)
Nov 27, 2023
1.450
1.470
1.355
1.370
493,653
-0.10(-6.80%)
Nov 24, 2023
1.480
1.510
1.460
1.470
52,658
-0.02(-1.34%)
Nov 22, 2023
1.450
1.500
1.390
1.490
366,996
+0.05(+3.47%)
Nov 21, 2023
1.480
1.510
1.440
1.440
176,748
-0.07(-4.64%)
Nov 20, 2023
1.480
1.570
1.477
1.510
123,907
+0.02(+1.34%)
Nov 17, 2023
1.530
1.530
1.450
1.490
207,343
-0.02(-1.32%)
Nov 16, 2023
1.560
1.560
1.480
1.510
96,546
-0.02(-1.31%)
Nov 15, 2023
1.450
1.580
1.450
1.530
214,631
+0.04(+2.68%)
Nov 14, 2023
1.440
1.545
1.430
1.490
425,696
+0.12(+8.76%)
Nov 13, 2023
1.420
1.420
1.370
1.370
95,918
-0.05(-3.52%)
Nov 10, 2023
1.380
1.450
1.370
1.420
236,634
+0.01(+0.71%)
Nov 09, 2023
1.450
1.470
1.390
1.410
186,198
-0.06(-4.08%)
Nov 08, 2023
1.500
1.500
1.420
1.470
248,382
-0.05(-3.29%)
Nov 07, 2023
1.590
1.600
1.520
1.520
202,910
-0.09(-5.59%)
Nov 06, 2023
1.690
1.720
1.610
1.610
192,532
-0.06(-3.59%)
Nov 03, 2023
1.600
1.730
1.600
1.670
329,796
+0.10(+6.37%)
Nov 02, 2023
1.490
1.660
1.435
1.570
437,012
-0.06(-3.68%)
Nov 01, 2023
1.730
1.750
1.610
1.630
298,745
-0.10(-5.78%)
Oct 31, 2023
1.720
1.770
1.675
1.730
283,916
+0.05(+2.98%)
Oct 30, 2023
1.630
1.760
1.630
1.680
360,211
+0.05(+3.07%)
Oct 27, 2023
1.630
1.640
1.545
1.630
271,793
+0.03(+1.87%)
Oct 26, 2023
1.590
1.625
1.540
1.600
185,585
+0.04(+2.56%)
Oct 25, 2023
1.500
1.580
1.500
1.560
132,647
+0.02(+1.30%)
Oct 24, 2023
1.470
1.560
1.460
1.540
309,024
+0.09(+6.21%)
Oct 23, 2023
1.570
1.570
1.440
1.450
302,679
-0.12(-7.64%)
Oct 20, 2023
1.650
1.655
1.570
1.570
261,983
-0.06(-3.68%)
Oct 19, 2023
1.680
1.730
1.605
1.630
286,099
-0.05(-2.98%)
Oct 18, 2023
1.780
1.780
1.659
1.680
349,273
-0.09(-5.08%)
Oct 17, 2023
1.700
1.910
1.700
1.770
349,427
+0.02(+1.14%)
Oct 16, 2023
1.780
1.790
1.689
1.750
323,974
-0.01(-0.57%)
Oct 13, 2023
1.750
1.850
1.730
1.760
287,263
+0.11(+6.67%)
Oct 12, 2023
1.790
1.790
1.640
1.650
344,155
-0.15(-8.33%)
Oct 11, 2023
1.810
1.840
1.780
1.800
235,357
-0.01(-0.55%)
Oct 10, 2023
1.770
1.850
1.770
1.810
545,474
+0.00(+0.00%)
Oct 09, 2023
1.870
1.890
1.780
1.810
231,667
-0.07(-3.72%)
Oct 06, 2023
1.850
1.885
1.825
1.880
355,141
+0.01(+0.53%)
Oct 05, 2023
1.920
1.940
1.850
1.870
351,870
+0.01(+0.54%)
Oct 04, 2023
1.920
1.920
1.850
1.860
247,945
-0.04(-2.11%)
Oct 03, 2023
1.980
1.980
1.840
1.900
400,987
-0.10(-5.00%)
Oct 02, 2023
1.980
2.010
1.920
2.000
651,843
+0.00(+0.00%)
Sep 29, 2023
2.060
2.105
1.990
2.000
313,773
+0.00(+0.00%)
Sep 28, 2023
2.050
2.130
1.995
2.000
189,622
-0.06(-2.91%)
Sep 27, 2023
2.010
2.073
1.980
2.060
274,701
+0.06(+3.00%)
Sep 26, 2023
2.000
2.040
1.929
2.000
338,357
-0.01(-0.50%)
Sep 25, 2023
2.180
2.070
2.000
2.010
237,467
-0.19(-8.64%)
Sep 22, 2023
2.200
2.225
2.160
2.200
138,031
+0.00(+0.00%)
Sep 21, 2023
2.350
2.350
2.120
2.200
362,134
-0.18(-7.56%)
Sep 20, 2023
2.440
2.475
2.350
2.380
223,710
-0.03(-1.24%)
Sep 19, 2023
2.370
2.450
2.360
2.410
219,974
+0.02(+0.84%)
Sep 18, 2023
2.580
2.580
2.350
2.390
317,317
-0.23(-8.78%)
Sep 15, 2023
2.410
2.645
2.370
2.620
1,178,088
+0.21(+8.71%)
Sep 14, 2023
2.360
2.449
2.350
2.410
256,595
+0.05(+2.12%)
Sep 13, 2023
2.440
2.460
2.330
2.360
254,304
-0.07(-2.88%)
Sep 12, 2023
2.420
2.530
2.410
2.430
399,216
+0.01(+0.41%)
Sep 11, 2023
2.290
2.440
2.275
2.420
501,420
+0.22(+10.00%)
Sep 08, 2023
2.050
2.268
2.050
2.200
679,749
+0.22(+11.11%)
Sep 07, 2023
2.010
2.065
1.955
1.980
278,010
-0.03(-1.49%)
Sep 06, 2023
2.040
2.090
1.980
2.010
439,141
-0.03(-1.47%)
Sep 05, 2023
1.980
2.070
1.830
2.040
1,098,096
+0.06(+3.03%)
Sep 01, 2023
2.020
2.060
1.970
1.980
238,862
-0.02(-1.00%)
Aug 31, 2023
2.010
2.080
2.000
2.000
239,581
+0.01(+0.50%)
Aug 30, 2023
2.060
2.090
1.990
1.990
428,194
-0.07(-3.40%)
Aug 29, 2023
2.170
2.190
2.060
2.060
282,755
-0.12(-5.50%)
Aug 28, 2023
2.180
2.270
2.120
2.180
211,354
+0.03(+1.40%)
Aug 25, 2023
2.220
2.230
2.110
2.150
174,074
-0.04(-1.83%)
Aug 24, 2023
2.300
2.300
2.175
2.190
212,880
-0.08(-3.52%)
Aug 23, 2023
2.130
2.285
2.090
2.270
310,809
+0.14(+6.57%)
Aug 22, 2023
2.180
2.220
2.020
2.130
366,938
+0.05(+2.40%)
Aug 21, 2023
2.120
2.210
2.070
2.080
246,897
-0.04(-1.89%)
Aug 18, 2023
2.040
2.219
2.040
2.120
373,024
+0.07(+3.41%)
Aug 17, 2023
2.010
2.085
1.990
2.050
271,217
+0.05(+2.50%)
Aug 16, 2023
2.040
2.080
1.980
2.000
503,527
-0.03(-1.48%)
Aug 15, 2023
2.080
2.110
1.995
2.030
694,899
-0.07(-3.33%)
Aug 14, 2023
2.000
2.125
1.850
2.100
719,987
+0.21(+11.11%)
Aug 11, 2023
1.960
2.020
1.850
1.890
444,647
-0.07(-3.57%)
Aug 10, 2023
2.100
2.110
1.940
1.960
559,145
-0.14(-6.67%)
Aug 09, 2023
2.070
2.135
1.860
2.100
496,261
+0.03(+1.45%)
Aug 08, 2023
2.090
2.130
2.020
2.070
551,488
-0.03(-1.43%)
Aug 07, 2023
2.340
2.355
2.100
2.100
677,532
-0.25(-10.64%)
Aug 04, 2023
2.590
2.719
2.340
2.350
628,892
-0.30(-11.32%)
Aug 03, 2023
3.120
3.120
2.290
2.650
1,641,449
-0.70(-20.90%)
Aug 02, 2023
3.460
3.460
3.315
3.350
302,242
-0.13(-3.74%)
Aug 01, 2023
3.370
3.520
3.320
3.480
175,603
+0.08(+2.35%)
Jul 31, 2023
3.260
3.450
3.250
3.400
245,858
+0.16(+4.94%)
Jul 28, 2023
3.200
3.310
3.185
3.240
259,324
+0.07(+2.21%)
Jul 27, 2023
3.420
3.420
3.150
3.170
298,128
-0.24(-7.04%)
Jul 26, 2023
3.400
3.490
3.361
3.410
148,295
+0.01(+0.29%)
Jul 25, 2023
3.490
3.490
3.360
3.400
129,265
-0.11(-3.13%)
Jul 24, 2023
3.490
3.630
3.453
3.510
186,658
+0.04(+1.15%)
Jul 21, 2023
3.450
3.490
3.360
3.470
238,250
+0.04(+1.17%)
Jul 20, 2023
3.520
3.520
3.380
3.430
377,799
-0.09(-2.56%)
Jul 19, 2023
3.380
3.705
3.370
3.520
387,613
+0.16(+4.76%)
Jul 18, 2023
3.350
3.478
3.270
3.360
163,391
+0.02(+0.60%)
Jul 17, 2023
3.280
3.475
3.250
3.340
243,770
+0.03(+0.91%)
Jul 14, 2023
3.300
3.325
3.100
3.310
283,144
+0.05(+1.53%)
Jul 13, 2023
3.280
3.365
3.225
3.260
221,488
-0.01(-0.31%)
Jul 12, 2023
3.150
3.315
3.125
3.270
228,808
+0.19(+6.17%)
Jul 11, 2023
3.220
3.260
3.060
3.080
302,685
-0.13(-4.05%)
Jul 10, 2023
3.230
3.415
3.200
3.210
192,080
-0.03(-0.93%)
Jul 07, 2023
3.060
3.250
3.060
3.240
391,827
+0.24(+8.00%)
Jul 06, 2023
3.040
3.070
2.930
3.000
340,308
-0.05(-1.64%)
Jul 05, 2023
3.180
3.185
3.040
3.050
303,468
-0.19(-5.86%)
Jul 03, 2023
3.030
3.240
3.020
3.240
264,329
+0.22(+7.28%)
Jun 30, 2023
3.070
3.070
2.945
3.020
221,097
-0.01(-0.33%)
Jun 29, 2023
3.060
3.130
3.025
3.030
256,396
-0.02(-0.66%)
Jun 28, 2023
3.080
3.080
2.970
3.050
159,775
-0.03(-0.97%)
Jun 27, 2023
3.110
3.111
2.990
3.080
239,018
-0.02(-0.65%)
Jun 26, 2023
2.950
3.120
2.950
3.100
239,403
+0.09(+2.99%)
Jun 23, 2023
2.870
3.021
2.870
3.010
831,270
+0.09(+3.08%)
Jun 22, 2023
2.980
2.980
2.840
2.920
359,077
-0.08(-2.67%)
Jun 21, 2023
2.920
3.080
2.910
3.000
256,445
+0.04(+1.35%)
Jun 20, 2023
2.970
3.010
2.881
2.960
272,370
-0.05(-1.66%)
Jun 16, 2023
3.070
3.070
2.915
3.010
483,640
+0.00(+0.00%)
Jun 15, 2023
3.010
3.020
2.930
3.010
384,469
-0.03(-0.99%)
Jun 14, 2023
3.230
3.300
3.010
3.040
270,313
-0.11(-3.49%)
Jun 13, 2023
3.190
3.260
3.130
3.150
257,934
-0.03(-0.94%)
Jun 12, 2023
3.210
3.400
3.160
3.180
317,373
+0.02(+0.63%)
Jun 09, 2023
3.290
3.300
3.155
3.160
251,376
-0.16(-4.82%)
Jun 08, 2023
3.580
3.580
3.295
3.320
233,311
-0.26(-7.26%)
Jun 07, 2023
3.470
3.620
3.440
3.580
312,964
+0.15(+4.37%)
Jun 06, 2023
3.310
3.535
3.310
3.430
258,037
+0.11(+3.31%)
Jun 05, 2023
3.270
3.359
3.210
3.320
213,949
+0.10(+3.11%)
Jun 02, 2023
2.910
3.240
2.910
3.220
451,404
+0.42(+15.00%)
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.