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
MFS Special Value Trust
(NY:
MFV
)
4.410
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 10, 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 (%)
Apr 10, 2024
4.410
0
-0.00(-0.11%)
Apr 09, 2024
4.410
4.420
4.410
4.415
27,039
+0.00(+0.11%)
Apr 08, 2024
4.400
4.420
4.400
4.410
26,751
+0.00(+0.00%)
Apr 05, 2024
4.410
4.410
4.410
4.410
5,253
+0.00(+0.00%)
Apr 04, 2024
4.420
4.420
4.401
4.410
31,249
+0.00(+0.00%)
Apr 03, 2024
4.390
4.438
4.390
4.410
40,924
+0.01(+0.23%)
Apr 02, 2024
4.390
4.410
4.390
4.400
36,316
-0.03(-0.68%)
Apr 01, 2024
4.470
4.470
4.420
4.430
26,311
-0.02(-0.45%)
Mar 28, 2024
4.390
4.450
4.390
4.450
24,978
+0.04(+0.91%)
Mar 27, 2024
4.400
4.410
4.400
4.410
18,109
+0.03(+0.68%)
Mar 26, 2024
4.400
4.410
4.380
4.380
35,299
-0.00(-0.11%)
Mar 25, 2024
4.371
4.400
4.360
4.385
26,144
+0.00(+0.11%)
Mar 22, 2024
4.350
4.405
4.300
4.380
94,908
-0.02(-0.45%)
Mar 21, 2024
4.360
4.400
4.360
4.400
31,471
+0.02(+0.46%)
Mar 20, 2024
4.380
4.380
4.360
4.380
68,066
+0.02(+0.46%)
Mar 19, 2024
4.320
4.371
4.320
4.360
59,249
+0.00(+0.00%)
Mar 18, 2024
4.320
4.370
4.320
4.360
118,296
+0.00(+0.00%)
Mar 15, 2024
4.345
4.390
4.345
4.360
23,195
+0.00(+0.00%)
Mar 14, 2024
4.300
4.380
4.300
4.360
254,950
+0.01(+0.23%)
Mar 13, 2024
4.280
4.380
4.280
4.350
41,469
+0.00(+0.00%)
Mar 12, 2024
4.370
4.370
4.350
4.350
45,063
+0.01(+0.15%)
Mar 11, 2024
4.304
4.363
4.304
4.343
42,764
+0.00(+0.00%)
Mar 08, 2024
4.314
4.353
4.314
4.343
15,589
+0.01(+0.23%)
Mar 07, 2024
4.314
4.343
4.313
4.333
78,620
+0.02(+0.46%)
Mar 06, 2024
4.274
4.314
4.274
4.314
18,227
+0.04(+0.93%)
Mar 05, 2024
4.264
4.284
4.264
4.274
55,917
+0.01(+0.23%)
Mar 04, 2024
4.234
4.274
4.234
4.264
126,319
-0.03(-0.69%)
Mar 01, 2024
4.284
4.314
4.264
4.294
40,325
+0.01(+0.23%)
Feb 29, 2024
4.323
4.323
4.274
4.284
8,151
+0.00(+0.00%)
Feb 28, 2024
4.274
4.323
4.244
4.284
33,431
+0.02(+0.47%)
Feb 27, 2024
4.264
4.284
4.234
4.264
82,503
+0.02(+0.47%)
Feb 26, 2024
4.234
4.274
4.234
4.244
17,182
-0.02(-0.47%)
Feb 23, 2024
4.264
4.274
4.247
4.264
67,978
-0.01(-0.23%)
Feb 22, 2024
4.224
4.279
4.224
4.274
64,628
+0.04(+0.94%)
Feb 21, 2024
4.274
4.274
4.234
4.234
13,124
-0.01(-0.23%)
Feb 20, 2024
4.254
4.254
4.234
4.244
12,394
-0.01(-0.23%)
Feb 16, 2024
4.254
4.264
4.224
4.254
28,627
+0.02(+0.47%)
Feb 15, 2024
4.224
4.244
4.224
4.234
51,413
-0.01(-0.23%)
Feb 14, 2024
4.155
4.274
4.145
4.244
233,706
+0.20(+4.90%)
Feb 13, 2024
4.085
4.085
4.045
4.046
25,533
-0.04(-1.05%)
Feb 12, 2024
4.084
4.099
4.073
4.089
18,781
+0.00(+0.00%)
Feb 09, 2024
4.069
4.108
4.059
4.089
13,997
+0.03(+0.73%)
Feb 08, 2024
4.059
4.069
4.040
4.059
16,633
+0.00(+0.00%)
Feb 07, 2024
4.069
4.069
4.040
4.059
4,591
+0.01(+0.24%)
Feb 06, 2024
4.020
4.050
4.011
4.049
21,001
+0.04(+0.98%)
Feb 05, 2024
3.990
4.015
3.990
4.010
30,162
-0.03(-0.73%)
Feb 02, 2024
4.059
4.059
4.030
4.040
16,641
-0.02(-0.48%)
Feb 01, 2024
4.020
4.089
4.020
4.059
22,221
+0.03(+0.73%)
Jan 31, 2024
4.040
4.059
4.030
4.030
16,411
+0.00(+0.00%)
Jan 30, 2024
4.020
4.039
4.020
4.030
7,709
+0.02(+0.49%)
Jan 29, 2024
4.010
4.040
4.010
4.010
14,946
+0.01(+0.25%)
Jan 26, 2024
4.030
4.030
4.000
4.000
10,229
-0.01(-0.24%)
Jan 25, 2024
3.990
4.020
3.990
4.010
52,971
+0.00(+0.00%)
Jan 24, 2024
4.012
4.023
4.010
4.010
5,406
+0.00(+0.00%)
Jan 23, 2024
4.030
4.030
4.000
4.010
16,243
+0.00(+0.00%)
Jan 22, 2024
3.990
4.011
3.990
4.010
10,452
+0.02(+0.49%)
Jan 19, 2024
3.990
4.000
3.971
3.990
15,077
-0.00(-0.00%)
Jan 18, 2024
4.010
4.010
3.971
3.991
19,536
-0.02(-0.49%)
Jan 17, 2024
3.990
4.049
3.990
4.010
4,372
+0.00(+0.00%)
Jan 16, 2024
4.059
4.059
4.000
4.010
13,804
-0.01(-0.33%)
Jan 12, 2024
4.072
4.072
4.014
4.023
11,186
+0.00(+0.00%)
Jan 11, 2024
4.043
4.053
4.023
4.023
4,752
-0.01(-0.24%)
Jan 10, 2024
4.043
4.043
4.025
4.033
8,580
+0.00(+0.00%)
Jan 09, 2024
4.033
4.043
4.023
4.033
6,014
-0.01(-0.24%)
Jan 08, 2024
4.014
4.043
4.014
4.043
12,752
+0.03(+0.75%)
Jan 05, 2024
4.019
4.023
3.994
4.013
6,141
+0.03(+0.71%)
Jan 04, 2024
3.994
3.999
3.984
3.984
24,055
-0.02(-0.49%)
Jan 03, 2024
3.975
4.004
3.975
4.004
13,964
+0.00(+0.00%)
Jan 02, 2024
3.897
4.004
3.897
4.004
22,216
+0.02(+0.49%)
Dec 29, 2023
4.082
4.082
3.926
3.984
96,600
-0.02(-0.61%)
Dec 28, 2023
4.038
4.038
4.004
4.009
4,636
-0.02(-0.60%)
Dec 27, 2023
4.033
4.053
3.955
4.033
19,910
+0.03(+0.73%)
Dec 26, 2023
4.014
4.021
3.994
4.004
19,002
+0.01(+0.24%)
Dec 22, 2023
3.994
4.045
3.984
3.994
35,066
+0.00(+0.00%)
Dec 21, 2023
3.965
3.994
3.945
3.994
22,465
+0.02(+0.49%)
Dec 20, 2023
3.984
4.023
3.975
3.975
23,426
-0.03(-0.85%)
Dec 19, 2023
4.043
4.053
4.004
4.009
13,965
+0.01(+0.25%)
Dec 18, 2023
4.008
4.045
3.960
3.999
28,477
-0.01(-0.24%)
Dec 15, 2023
4.037
4.057
4.008
4.008
14,279
-0.03(-0.72%)
Dec 14, 2023
3.960
4.076
3.959
4.037
13,487
+0.04(+0.97%)
Dec 13, 2023
3.931
4.076
3.883
3.999
26,019
+0.07(+1.72%)
Dec 12, 2023
3.931
3.945
3.912
3.931
6,409
-0.01(-0.25%)
Dec 11, 2023
3.873
3.952
3.873
3.941
32,939
+0.02(+0.49%)
Dec 08, 2023
3.892
3.939
3.888
3.921
9,633
+0.02(+0.50%)
Dec 07, 2023
3.892
3.912
3.892
3.902
13,425
+0.01(+0.25%)
Dec 06, 2023
3.902
3.912
3.892
3.892
13,222
-0.03(-0.74%)
Dec 05, 2023
3.912
3.926
3.884
3.921
9,198
+0.00(+0.00%)
Dec 04, 2023
3.892
3.921
3.873
3.921
10,487
+0.00(+0.00%)
Dec 01, 2023
3.844
3.921
3.844
3.921
49,565
+0.04(+1.02%)
Nov 30, 2023
3.902
3.902
3.873
3.882
7,080
+0.01(+0.22%)
Nov 29, 2023
3.883
3.888
3.873
3.873
9,959
+0.01(+0.25%)
Nov 28, 2023
3.883
3.883
3.796
3.863
22,873
+0.00(+0.00%)
Nov 27, 2023
3.863
3.867
3.860
3.863
3,031
-0.01(-0.25%)
Nov 24, 2023
3.892
3.902
3.854
3.873
3,312
+0.01(+0.25%)
Nov 22, 2023
3.854
3.892
3.854
3.863
7,110
+0.00(+0.03%)
Nov 21, 2023
3.815
3.863
3.815
3.862
9,044
+0.01(+0.23%)
Nov 20, 2023
3.863
3.863
3.815
3.854
6,891
-0.01(-0.25%)
Nov 17, 2023
3.825
3.864
3.825
3.863
3,384
+0.01(+0.25%)
Nov 16, 2023
3.786
3.859
3.786
3.854
20,898
-0.01(-0.25%)
Nov 15, 2023
3.825
3.883
3.776
3.863
41,421
-0.01(-0.25%)
Nov 14, 2023
3.855
3.902
3.844
3.873
14,672
+0.05(+1.38%)
Nov 13, 2023
3.763
3.868
3.763
3.820
35,126
+0.00(+0.00%)
Nov 10, 2023
3.763
3.830
3.763
3.820
5,995
+0.03(+0.76%)
Nov 09, 2023
3.885
3.885
3.756
3.791
12,414
-0.05(-1.25%)
Nov 08, 2023
3.849
3.877
3.830
3.839
2,187
-0.01(-0.25%)
Nov 07, 2023
3.801
3.863
3.801
3.849
16,168
-0.03(-0.74%)
Nov 06, 2023
3.897
3.897
3.839
3.878
30,101
+0.03(+0.91%)
Nov 03, 2023
3.791
3.906
3.791
3.843
11,899
-0.01(-0.16%)
Nov 02, 2023
3.811
3.867
3.753
3.849
18,451
+0.05(+1.26%)
Nov 01, 2023
3.684
3.830
3.684
3.801
58,678
+0.09(+2.32%)
Oct 31, 2023
3.753
3.753
3.696
3.715
30,483
+0.04(+1.04%)
Oct 30, 2023
3.629
3.677
3.629
3.677
1,108
+0.04(+1.05%)
Oct 27, 2023
3.696
3.696
3.638
3.638
9,787
-0.02(-0.52%)
Oct 26, 2023
3.686
3.686
3.638
3.657
7,792
-0.00(-0.01%)
Oct 25, 2023
3.677
3.677
3.657
3.657
5,687
-0.01(-0.26%)
Oct 24, 2023
3.657
3.715
3.657
3.667
5,981
-0.02(-0.52%)
Oct 23, 2023
3.638
3.690
3.638
3.686
34,056
+0.00(+0.00%)
Oct 20, 2023
3.705
3.724
3.667
3.686
28,050
-0.02(-0.52%)
Oct 19, 2023
3.724
3.734
3.686
3.705
34,843
+0.00(+0.00%)
Oct 18, 2023
3.724
3.744
3.677
3.705
63,158
-0.01(-0.26%)
Oct 17, 2023
3.648
3.744
3.648
3.715
63,999
-0.03(-0.87%)
Oct 16, 2023
3.804
3.804
3.710
3.747
39,245
+0.05(+1.28%)
Oct 13, 2023
3.681
3.766
3.681
3.700
76,388
-0.04(-1.02%)
Oct 12, 2023
3.691
3.795
3.691
3.738
30,762
+0.03(+0.77%)
Oct 11, 2023
3.738
3.804
3.710
3.710
73,194
+0.00(+0.00%)
Oct 10, 2023
3.676
3.719
3.673
3.710
27,215
+0.04(+1.03%)
Oct 09, 2023
3.624
3.672
3.624
3.672
15,263
+0.06(+1.57%)
Oct 06, 2023
3.577
3.643
3.548
3.615
39,624
+0.00(+0.00%)
Oct 05, 2023
3.624
3.624
3.596
3.615
9,220
-0.01(-0.26%)
Oct 04, 2023
3.624
3.634
3.615
3.624
9,300
+0.00(+0.08%)
Oct 03, 2023
3.653
3.653
3.621
3.621
9,376
-0.04(-1.11%)
Oct 02, 2023
3.681
3.710
3.662
3.662
45,114
-0.04(-1.03%)
Sep 29, 2023
3.738
3.738
3.695
3.700
13,331
-0.01(-0.26%)
Sep 28, 2023
3.700
3.719
3.691
3.710
11,206
+0.02(+0.51%)
Sep 27, 2023
3.681
3.747
3.681
3.691
25,715
-0.03(-0.77%)
Sep 26, 2023
3.747
3.747
3.719
3.719
2,335
-0.01(-0.25%)
Sep 25, 2023
3.719
3.747
3.729
3.729
17,188
-0.03(-0.76%)
Sep 22, 2023
3.719
3.766
3.698
3.757
11,221
+0.02(+0.51%)
Sep 21, 2023
3.766
3.766
3.732
3.738
7,555
-0.04(-1.13%)
Sep 20, 2023
3.795
3.804
3.776
3.781
6,816
+0.01(+0.38%)
Sep 19, 2023
3.747
3.795
3.747
3.766
13,928
-0.01(-0.25%)
Sep 18, 2023
3.785
3.794
3.747
3.776
7,707
-0.00(-0.13%)
Sep 15, 2023
3.795
3.795
3.766
3.781
16,102
+0.00(+0.00%)
Sep 14, 2023
3.749
3.787
3.747
3.781
3,788
+0.01(+0.24%)
Sep 13, 2023
3.738
3.785
3.738
3.772
15,932
+0.02(+0.64%)
Sep 12, 2023
3.738
3.766
3.738
3.747
21,459
-0.02(-0.60%)
Sep 11, 2023
3.798
3.817
3.751
3.770
40,442
-0.02(-0.50%)
Sep 08, 2023
3.781
3.831
3.781
3.789
13,873
+0.00(+0.00%)
Sep 07, 2023
3.798
3.807
3.751
3.789
39,952
+0.01(+0.25%)
Sep 06, 2023
3.770
3.807
3.761
3.779
11,194
-0.04(-0.99%)
Sep 05, 2023
3.873
3.892
3.779
3.817
16,180
+0.01(+0.25%)
Sep 01, 2023
3.789
3.836
3.779
3.808
18,294
+0.01(+0.25%)
Aug 31, 2023
3.798
3.817
3.779
3.798
46,499
+0.02(+0.50%)
Aug 30, 2023
3.789
3.791
3.761
3.779
3,238
+0.01(+0.25%)
Aug 29, 2023
3.761
3.836
3.704
3.770
42,113
-0.01(-0.25%)
Aug 28, 2023
3.798
3.808
3.779
3.779
17,353
-0.01(-0.25%)
Aug 25, 2023
3.770
3.807
3.770
3.789
25,847
+0.01(+0.25%)
Aug 24, 2023
3.798
3.798
3.761
3.779
30,506
+0.00(+0.00%)
Aug 23, 2023
3.761
3.817
3.761
3.779
30,762
-0.02(-0.49%)
Aug 22, 2023
3.789
3.812
3.789
3.798
6,306
-0.00(-0.12%)
Aug 21, 2023
3.789
3.817
3.789
3.803
3,379
+0.01(+0.37%)
Aug 18, 2023
3.817
3.817
3.789
3.789
6,928
-0.03(-0.74%)
Aug 17, 2023
3.911
3.911
3.770
3.817
39,634
-0.05(-1.22%)
Aug 16, 2023
3.855
3.916
3.855
3.864
10,620
-0.02(-0.48%)
Aug 15, 2023
3.892
3.967
3.883
3.883
3,920
-0.07(-1.66%)
Aug 14, 2023
3.914
3.948
3.886
3.948
7,478
+0.06(+1.60%)
Aug 11, 2023
3.886
3.896
3.882
3.886
2,378
-0.01(-0.24%)
Aug 10, 2023
3.961
3.961
3.896
3.896
7,458
+0.01(+0.24%)
Aug 09, 2023
3.886
4.054
3.886
3.886
13,575
+0.05(+1.21%)
Aug 08, 2023
3.868
3.849
3.830
3.840
5,665
-0.02(-0.48%)
Aug 07, 2023
3.858
3.871
3.849
3.858
6,508
+0.03(+0.73%)
Aug 04, 2023
3.858
3.858
3.830
3.830
5,787
-0.01(-0.24%)
Aug 03, 2023
3.840
3.858
3.798
3.840
14,278
+0.01(+0.24%)
Aug 02, 2023
3.821
3.858
3.809
3.830
15,261
-0.02(-0.48%)
Aug 01, 2023
3.821
3.905
3.821
3.849
22,500
-0.01(-0.24%)
Jul 31, 2023
3.886
3.896
3.830
3.858
24,302
-0.01(-0.24%)
Jul 28, 2023
3.793
3.868
3.793
3.868
38,062
+0.06(+1.47%)
Jul 27, 2023
3.868
3.868
3.793
3.812
52,807
-0.04(-0.97%)
Jul 26, 2023
3.849
3.858
3.840
3.849
7,977
-0.01(-0.24%)
Jul 25, 2023
3.858
3.863
3.830
3.858
21,898
+0.02(+0.49%)
Jul 24, 2023
3.812
3.858
3.812
3.840
60,778
-0.00(-0.12%)
Jul 21, 2023
3.839
3.863
3.802
3.844
37,015
-0.00(-0.12%)
Jul 20, 2023
3.802
3.868
3.802
3.849
39,706
+0.01(+0.24%)
Jul 19, 2023
3.897
3.897
3.784
3.840
33,679
-0.05(-1.20%)
Jul 18, 2023
3.924
3.940
3.858
3.886
6,224
+0.02(+0.64%)
Jul 17, 2023
3.880
3.889
3.852
3.862
26,180
-0.03(-0.71%)
Jul 14, 2023
3.926
3.926
3.853
3.889
32,048
+0.01(+0.24%)
Jul 13, 2023
3.917
3.945
3.880
3.880
22,591
-0.01(-0.24%)
Jul 12, 2023
3.806
3.954
3.797
3.889
42,427
+0.08(+2.18%)
Jul 11, 2023
3.806
3.806
3.788
3.806
13,949
+0.01(+0.24%)
Jul 10, 2023
3.742
3.797
3.742
3.797
10,363
+0.02(+0.49%)
Jul 07, 2023
3.751
3.788
3.723
3.779
36,429
+0.02(+0.49%)
Jul 06, 2023
3.751
3.760
3.714
3.760
32,826
-0.04(-0.97%)
Jul 05, 2023
3.797
3.806
3.769
3.797
43,690
+0.02(+0.49%)
Jul 03, 2023
3.751
3.788
3.751
3.779
10,578
+0.01(+0.25%)
Jun 30, 2023
3.797
3.797
3.742
3.769
9,347
+0.02(+0.49%)
Jun 29, 2023
3.714
3.751
3.686
3.751
11,808
+0.01(+0.25%)
Jun 28, 2023
3.723
3.769
3.692
3.742
44,102
+0.02(+0.50%)
Jun 27, 2023
3.714
3.758
3.714
3.723
11,343
-0.02(-0.49%)
Jun 26, 2023
3.705
3.742
3.705
3.742
12,136
+0.01(+0.25%)
Jun 23, 2023
3.742
3.748
3.714
3.732
13,883
-0.01(-0.35%)
Jun 22, 2023
3.732
3.751
3.723
3.745
14,126
+0.00(+0.10%)
Jun 21, 2023
3.742
3.760
3.723
3.742
20,766
-0.02(-0.49%)
Jun 20, 2023
3.742
3.777
3.742
3.760
14,870
-0.03(-0.73%)
Jun 16, 2023
3.788
3.797
3.760
3.788
9,129
-0.01(-0.24%)
Jun 15, 2023
3.751
3.797
3.751
3.797
18,730
+0.03(+0.74%)
Jun 14, 2023
3.769
3.778
3.751
3.769
11,704
-0.01(-0.24%)
Jun 13, 2023
3.769
3.779
3.760
3.779
3,956
+0.03(+0.90%)
Jun 12, 2023
3.736
3.772
3.736
3.745
15,221
+0.01(+0.25%)
Jun 09, 2023
3.708
3.762
3.662
3.736
40,345
-0.01(-0.24%)
Jun 08, 2023
3.736
3.769
3.736
3.745
4,640
+0.00(+0.00%)
Jun 07, 2023
3.772
3.772
3.717
3.745
29,241
-0.01(-0.24%)
Jun 06, 2023
3.772
3.800
3.754
3.754
26,710
-0.04(-0.97%)
Jun 05, 2023
3.736
3.864
3.736
3.791
16,430
+0.00(+0.00%)
Jun 02, 2023
3.708
3.800
3.708
3.791
3,314
+0.08(+2.22%)
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.