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
Newpark Resources
(NY:
NR
)
8.160
-0.030 (-0.37%)
Streaming Delayed Price
Updated: 9:55 AM EDT, Jun 6, 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
8.040
8.515
8.030
8.480
1,947,417
+0.43(+5.34%)
May 30, 2024
7.940
8.060
7.865
8.050
797,765
+0.14(+1.77%)
May 29, 2024
7.850
7.920
7.710
7.910
684,832
+0.04(+0.51%)
May 28, 2024
7.760
7.930
7.760
7.870
683,380
+0.16(+2.08%)
May 24, 2024
7.710
7.770
7.535
7.710
514,198
+0.07(+0.92%)
May 23, 2024
7.800
7.850
7.570
7.640
637,141
-0.12(-1.55%)
May 22, 2024
8.010
8.010
7.750
7.760
594,430
-0.23(-2.88%)
May 21, 2024
7.800
8.020
7.780
7.990
582,709
+0.15(+1.91%)
May 20, 2024
7.620
7.860
7.620
7.840
458,270
+0.21(+2.75%)
May 17, 2024
7.820
7.830
7.590
7.630
338,287
-0.13(-1.68%)
May 16, 2024
7.680
7.790
7.680
7.760
476,536
+0.08(+1.04%)
May 15, 2024
7.560
7.720
7.440
7.680
390,300
+0.12(+1.59%)
May 14, 2024
7.360
7.600
7.330
7.560
546,943
+0.22(+3.00%)
May 13, 2024
7.600
7.610
7.320
7.340
344,122
-0.23(-3.04%)
May 10, 2024
7.690
7.710
7.525
7.570
565,909
-0.08(-1.05%)
May 09, 2024
7.390
7.660
7.375
7.650
626,806
+0.30(+4.08%)
May 08, 2024
7.350
7.405
7.230
7.350
1,289,509
-0.02(-0.27%)
May 07, 2024
7.190
7.510
7.190
7.370
623,116
+0.21(+2.93%)
May 06, 2024
7.230
7.540
7.140
7.160
505,051
+0.06(+0.85%)
May 03, 2024
7.460
7.663
6.990
7.100
706,644
+0.08(+1.14%)
May 02, 2024
6.990
7.140
6.905
7.020
730,374
+0.09(+1.30%)
May 01, 2024
6.970
7.050
6.815
6.930
487,187
-0.01(-0.14%)
Apr 30, 2024
7.160
7.205
6.940
6.940
464,090
-0.30(-4.14%)
Apr 29, 2024
7.240
7.340
7.215
7.240
240,089
-0.03(-0.41%)
Apr 26, 2024
7.250
7.370
7.180
7.270
355,048
-0.01(-0.14%)
Apr 25, 2024
7.220
7.305
7.125
7.280
462,363
+0.02(+0.28%)
Apr 24, 2024
7.250
7.315
7.160
7.260
498,846
-0.07(-0.95%)
Apr 23, 2024
7.280
7.340
7.210
7.330
306,669
+0.03(+0.41%)
Apr 22, 2024
7.320
7.440
7.220
7.300
371,950
-0.09(-1.22%)
Apr 19, 2024
7.240
7.400
7.240
7.390
523,090
+0.11(+1.51%)
Apr 18, 2024
7.320
7.470
7.280
7.280
630,869
-0.02(-0.27%)
Apr 17, 2024
7.440
7.490
7.240
7.300
507,234
-0.15(-2.01%)
Apr 16, 2024
7.430
7.500
7.390
7.450
442,224
-0.06(-0.80%)
Apr 15, 2024
7.440
7.605
7.421
7.510
536,405
+0.09(+1.21%)
Apr 12, 2024
7.760
7.840
7.410
7.420
617,362
-0.24(-3.13%)
Apr 11, 2024
7.620
7.710
7.530
7.660
525,976
+0.04(+0.52%)
Apr 10, 2024
7.420
7.660
7.370
7.620
447,404
+0.10(+1.33%)
Apr 09, 2024
7.700
7.750
7.500
7.520
500,416
-0.03(-0.40%)
Apr 08, 2024
7.740
7.800
7.550
7.550
333,614
-0.14(-1.82%)
Apr 05, 2024
7.640
7.750
7.540
7.690
615,025
+0.10(+1.32%)
Apr 04, 2024
7.570
7.675
7.540
7.590
471,369
+0.05(+0.66%)
Apr 03, 2024
7.350
7.560
7.305
7.540
547,955
+0.18(+2.45%)
Apr 02, 2024
7.460
7.480
7.270
7.360
588,780
-0.13(-1.74%)
Apr 01, 2024
7.300
7.557
7.270
7.490
419,438
+0.27(+3.74%)
Mar 28, 2024
7.220
7.310
7.120
7.220
1,315,825
+0.03(+0.42%)
Mar 27, 2024
7.150
7.240
7.070
7.190
632,596
+0.03(+0.42%)
Mar 26, 2024
7.370
7.380
7.160
7.160
439,934
-0.19(-2.59%)
Mar 25, 2024
7.400
7.465
7.340
7.350
413,752
-0.01(-0.14%)
Mar 22, 2024
7.500
7.540
7.360
7.360
382,972
-0.12(-1.60%)
Mar 21, 2024
7.500
7.500
7.360
7.480
889,052
+0.00(+0.00%)
Mar 20, 2024
7.420
7.520
7.375
7.480
465,411
-0.03(-0.40%)
Mar 19, 2024
7.150
7.540
7.150
7.510
715,589
+0.40(+5.63%)
Mar 18, 2024
7.130
7.275
7.085
7.110
612,238
-0.01(-0.14%)
Mar 15, 2024
7.050
7.205
7.040
7.120
1,163,780
+0.03(+0.42%)
Mar 14, 2024
7.000
7.150
6.945
7.090
666,574
+0.12(+1.72%)
Mar 13, 2024
7.000
7.110
6.900
6.970
643,729
+0.01(+0.14%)
Mar 12, 2024
6.850
6.970
6.715
6.960
548,324
+0.10(+1.46%)
Mar 11, 2024
6.820
6.910
6.640
6.860
528,144
-0.02(-0.29%)
Mar 08, 2024
6.730
6.950
6.705
6.880
654,477
+0.21(+3.15%)
Mar 07, 2024
6.570
6.690
6.550
6.670
370,936
+0.10(+1.52%)
Mar 06, 2024
6.680
6.680
6.540
6.570
400,653
-0.02(-0.30%)
Mar 05, 2024
6.600
6.740
6.580
6.590
458,861
-0.02(-0.30%)
Mar 04, 2024
6.730
6.810
6.580
6.610
658,070
-0.06(-0.90%)
Mar 01, 2024
6.470
6.690
6.455
6.670
721,086
+0.24(+3.73%)
Feb 29, 2024
6.270
6.550
6.245
6.430
1,009,162
+0.23(+3.71%)
Feb 28, 2024
6.400
6.425
6.185
6.200
990,588
-0.22(-3.43%)
Feb 27, 2024
6.460
6.530
6.410
6.420
513,300
+0.03(+0.47%)
Feb 26, 2024
6.200
6.410
6.140
6.390
724,768
+0.15(+2.40%)
Feb 23, 2024
6.100
6.380
6.085
6.240
697,458
+0.05(+0.81%)
Feb 22, 2024
5.820
6.210
5.610
6.190
1,593,768
-0.08(-1.28%)
Feb 21, 2024
6.300
6.380
6.180
6.270
627,107
+0.00(+0.00%)
Feb 20, 2024
6.350
6.420
6.240
6.270
667,097
-0.11(-1.72%)
Feb 16, 2024
6.420
6.440
6.240
6.380
551,970
-0.04(-0.62%)
Feb 15, 2024
6.120
6.440
6.115
6.420
849,891
+0.34(+5.59%)
Feb 14, 2024
6.170
6.190
6.040
6.080
575,033
+0.00(+0.00%)
Feb 13, 2024
6.170
6.240
6.010
6.080
658,513
-0.15(-2.41%)
Feb 12, 2024
6.140
6.290
6.140
6.230
556,347
+0.10(+1.63%)
Feb 09, 2024
6.180
6.210
6.080
6.130
390,378
-0.04(-0.65%)
Feb 08, 2024
6.040
6.180
6.040
6.170
573,683
+0.11(+1.82%)
Feb 07, 2024
6.020
6.090
5.940
6.060
498,653
+0.05(+0.83%)
Feb 06, 2024
6.000
6.040
5.930
6.010
505,279
+0.06(+1.01%)
Feb 05, 2024
5.930
5.970
5.855
5.950
659,544
-0.05(-0.83%)
Feb 02, 2024
6.220
6.245
5.980
6.000
615,626
-0.25(-4.00%)
Feb 01, 2024
6.530
6.640
6.230
6.250
703,608
-0.24(-3.70%)
Jan 31, 2024
6.610
6.650
6.405
6.490
1,080,266
-0.12(-1.82%)
Jan 30, 2024
6.410
6.620
6.320
6.610
684,698
+0.08(+1.23%)
Jan 29, 2024
6.540
6.540
6.420
6.530
537,330
-0.05(-0.76%)
Jan 26, 2024
6.460
6.615
6.445
6.580
547,710
+0.12(+1.86%)
Jan 25, 2024
6.560
6.610
6.380
6.460
689,962
+0.00(+0.00%)
Jan 24, 2024
6.430
6.480
6.320
6.460
665,486
+0.11(+1.73%)
Jan 23, 2024
6.320
6.490
6.310
6.350
748,075
+0.04(+0.63%)
Jan 22, 2024
6.090
6.345
6.050
6.310
651,001
+0.22(+3.61%)
Jan 19, 2024
6.060
6.120
5.980
6.090
713,410
+0.05(+0.83%)
Jan 18, 2024
6.070
6.125
5.995
6.040
820,588
-0.03(-0.49%)
Jan 17, 2024
6.000
6.120
5.860
6.070
1,163,046
+0.00(+0.00%)
Jan 16, 2024
6.300
6.440
6.040
6.070
749,380
-0.23(-3.65%)
Jan 12, 2024
6.410
6.490
6.210
6.300
1,416,073
-0.01(-0.16%)
Jan 11, 2024
6.330
6.370
6.180
6.310
805,260
+0.03(+0.48%)
Jan 10, 2024
6.270
6.290
6.185
6.280
1,178,405
+0.02(+0.32%)
Jan 09, 2024
6.350
6.380
6.183
6.260
987,789
-0.09(-1.42%)
Jan 08, 2024
6.340
6.370
6.150
6.350
808,119
-0.04(-0.63%)
Jan 05, 2024
6.350
6.425
6.330
6.390
558,985
+0.05(+0.79%)
Jan 04, 2024
6.680
6.710
6.340
6.340
791,053
-0.24(-3.65%)
Jan 03, 2024
6.610
6.730
6.530
6.580
879,501
+0.04(+0.61%)
Jan 02, 2024
6.650
6.730
6.490
6.540
608,378
-0.10(-1.51%)
Dec 29, 2023
6.710
6.730
6.610
6.640
1,128,375
-0.06(-0.90%)
Dec 28, 2023
6.980
6.980
6.680
6.700
698,984
-0.28(-4.01%)
Dec 27, 2023
7.010
7.130
6.960
6.980
557,370
-0.08(-1.13%)
Dec 26, 2023
7.070
7.100
7.000
7.060
498,202
+0.08(+1.15%)
Dec 22, 2023
7.260
7.270
6.955
6.980
922,001
-0.22(-3.06%)
Dec 21, 2023
7.190
7.222
7.080
7.200
683,935
+0.08(+1.12%)
Dec 20, 2023
7.140
7.265
7.095
7.120
926,649
-0.07(-0.97%)
Dec 19, 2023
7.070
7.200
7.040
7.190
841,122
+0.16(+2.28%)
Dec 18, 2023
7.180
7.270
7.020
7.030
1,057,849
-0.01(-0.14%)
Dec 15, 2023
6.790
7.085
6.725
7.040
2,977,046
+0.24(+3.53%)
Dec 14, 2023
6.880
6.960
6.740
6.800
803,951
+0.03(+0.44%)
Dec 13, 2023
6.720
6.780
6.590
6.770
686,886
+0.11(+1.65%)
Dec 12, 2023
6.760
6.870
6.655
6.660
781,645
-0.20(-2.92%)
Dec 11, 2023
6.900
6.980
6.800
6.860
576,749
-0.05(-0.72%)
Dec 08, 2023
6.970
7.090
6.865
6.910
943,457
-0.02(-0.29%)
Dec 07, 2023
6.880
6.940
6.790
6.930
1,434,495
+0.04(+0.58%)
Dec 06, 2023
7.370
7.370
6.860
6.890
1,635,247
-0.54(-7.27%)
Dec 05, 2023
7.500
7.625
7.400
7.430
1,621,073
+0.03(+0.41%)
Dec 04, 2023
7.190
7.400
7.100
7.400
1,288,773
+0.20(+2.78%)
Dec 01, 2023
6.930
7.220
6.884
7.200
1,072,222
+0.25(+3.60%)
Nov 30, 2023
7.040
7.160
6.910
6.950
2,520,743
-0.01(-0.14%)
Nov 29, 2023
7.080
7.130
6.940
6.960
513,827
-0.06(-0.85%)
Nov 28, 2023
7.310
7.310
7.010
7.020
497,119
-0.21(-2.90%)
Nov 27, 2023
7.190
7.240
7.100
7.230
500,241
+0.02(+0.28%)
Nov 24, 2023
7.200
7.320
7.190
7.210
338,853
+0.01(+0.14%)
Nov 22, 2023
7.060
7.220
6.970
7.200
443,980
+0.04(+0.56%)
Nov 21, 2023
7.150
7.190
7.110
7.160
542,234
-0.03(-0.42%)
Nov 20, 2023
7.170
7.355
7.140
7.190
609,296
+0.07(+0.98%)
Nov 17, 2023
6.910
7.200
6.890
7.120
827,648
+0.29(+4.25%)
Nov 16, 2023
7.030
7.075
6.750
6.830
606,644
-0.28(-3.94%)
Nov 15, 2023
7.150
7.300
7.030
7.110
1,086,612
-0.03(-0.42%)
Nov 14, 2023
7.110
7.140
6.940
7.140
1,234,084
+0.10(+1.42%)
Nov 13, 2023
6.990
7.130
6.950
7.040
588,176
+0.09(+1.29%)
Nov 10, 2023
6.960
7.020
6.920
6.950
923,223
+0.03(+0.43%)
Nov 09, 2023
6.990
7.050
6.870
6.920
453,677
-0.02(-0.29%)
Nov 08, 2023
6.900
6.980
6.810
6.940
825,986
-0.01(-0.14%)
Nov 07, 2023
6.960
7.035
6.870
6.950
826,815
-0.11(-1.56%)
Nov 06, 2023
7.220
7.230
6.975
7.060
650,630
-0.12(-1.67%)
Nov 03, 2023
7.450
7.450
7.145
7.180
557,624
-0.18(-2.45%)
Nov 02, 2023
7.250
7.540
7.220
7.360
1,138,091
+0.10(+1.38%)
Nov 01, 2023
7.180
7.475
6.920
7.260
1,956,705
+0.34(+4.91%)
Oct 31, 2023
7.020
7.020
6.830
6.920
433,288
-0.10(-1.42%)
Oct 30, 2023
7.060
7.060
6.860
7.020
478,793
+0.02(+0.29%)
Oct 27, 2023
6.980
7.025
6.895
7.000
706,668
+0.02(+0.29%)
Oct 26, 2023
6.890
7.018
6.840
6.980
917,221
+0.01(+0.14%)
Oct 25, 2023
6.680
7.000
6.680
6.970
1,065,762
+0.37(+5.61%)
Oct 24, 2023
6.700
6.760
6.580
6.600
609,887
-0.06(-0.90%)
Oct 23, 2023
6.740
6.760
6.640
6.660
582,720
-0.10(-1.48%)
Oct 20, 2023
6.950
7.000
6.700
6.760
635,248
-0.19(-2.73%)
Oct 19, 2023
6.960
7.030
6.870
6.950
751,874
-0.07(-1.00%)
Oct 18, 2023
7.040
7.089
6.980
7.020
623,521
+0.01(+0.14%)
Oct 17, 2023
6.950
7.120
6.920
7.010
848,593
+0.00(+0.00%)
Oct 16, 2023
7.080
7.080
6.900
7.010
432,185
-0.01(-0.14%)
Oct 13, 2023
7.040
7.110
6.950
7.020
543,785
+0.13(+1.89%)
Oct 12, 2023
7.060
7.060
6.880
6.890
582,261
-0.14(-1.99%)
Oct 11, 2023
6.830
7.045
6.830
7.030
532,965
+0.12(+1.74%)
Oct 10, 2023
6.860
6.980
6.810
6.910
588,403
+0.05(+0.73%)
Oct 09, 2023
6.760
6.940
6.750
6.860
857,988
+0.25(+3.78%)
Oct 06, 2023
6.520
6.705
6.520
6.610
746,765
+0.12(+1.85%)
Oct 05, 2023
6.550
6.795
6.490
6.490
1,039,876
-0.12(-1.82%)
Oct 04, 2023
6.610
6.652
6.500
6.610
1,810,620
-0.14(-2.07%)
Oct 03, 2023
6.630
6.840
6.605
6.750
2,500,692
+0.05(+0.75%)
Oct 02, 2023
6.900
6.950
6.670
6.700
1,749,654
-0.21(-3.04%)
Sep 29, 2023
7.090
7.180
6.890
6.910
1,855,524
-0.20(-2.81%)
Sep 28, 2023
7.040
7.330
7.030
7.110
1,816,759
+0.04(+0.57%)
Sep 27, 2023
6.670
7.110
6.670
7.070
1,774,451
+0.47(+7.12%)
Sep 26, 2023
6.680
6.800
6.543
6.600
1,603,361
-0.15(-2.22%)
Sep 25, 2023
6.530
6.805
6.690
6.750
1,445,756
+0.18(+2.74%)
Sep 22, 2023
6.450
6.710
6.450
6.570
1,827,967
+0.15(+2.34%)
Sep 21, 2023
6.200
6.450
6.150
6.420
748,916
+0.22(+3.55%)
Sep 20, 2023
6.110
6.250
6.080
6.200
566,526
+0.06(+0.98%)
Sep 19, 2023
6.180
6.290
6.040
6.140
1,110,101
+0.03(+0.49%)
Sep 18, 2023
6.090
6.250
6.085
6.110
450,273
+0.09(+1.50%)
Sep 15, 2023
6.130
6.190
6.010
6.020
1,389,121
-0.15(-2.43%)
Sep 14, 2023
6.160
6.265
6.138
6.170
753,211
+0.07(+1.15%)
Sep 13, 2023
6.390
6.420
6.095
6.100
621,602
-0.30(-4.69%)
Sep 12, 2023
6.290
6.470
6.270
6.400
923,880
+0.17(+2.73%)
Sep 11, 2023
6.190
6.250
6.125
6.230
972,609
+0.08(+1.30%)
Sep 08, 2023
6.100
6.200
6.070
6.150
1,047,618
+0.09(+1.49%)
Sep 07, 2023
6.110
6.200
5.990
6.060
1,174,882
+0.00(+0.00%)
Sep 06, 2023
6.050
6.120
6.050
6.060
571,221
+0.01(+0.17%)
Sep 05, 2023
6.170
6.200
6.025
6.050
600,849
-0.08(-1.31%)
Sep 01, 2023
6.020
6.238
6.020
6.130
677,317
+0.15(+2.51%)
Aug 31, 2023
5.960
6.010
5.905
5.980
505,853
+0.04(+0.67%)
Aug 30, 2023
5.920
6.010
5.920
5.940
719,749
+0.03(+0.51%)
Aug 29, 2023
5.900
5.960
5.854
5.910
627,627
-0.01(-0.17%)
Aug 28, 2023
5.980
5.980
5.870
5.920
590,376
+0.00(+0.00%)
Aug 25, 2023
6.000
6.040
5.875
5.920
1,118,824
-0.04(-0.67%)
Aug 24, 2023
5.850
5.980
5.845
5.960
976,864
+0.06(+1.02%)
Aug 23, 2023
5.540
6.040
5.480
5.900
2,211,842
+0.34(+6.12%)
Aug 22, 2023
5.460
5.560
5.390
5.560
817,643
+0.13(+2.39%)
Aug 21, 2023
5.580
5.805
5.420
5.430
1,180,278
-0.15(-2.69%)
Aug 18, 2023
5.300
5.670
5.300
5.580
951,753
+0.28(+5.28%)
Aug 17, 2023
5.270
5.330
5.260
5.300
464,648
+0.07(+1.34%)
Aug 16, 2023
5.200
5.319
5.190
5.230
380,604
+0.05(+0.97%)
Aug 15, 2023
5.100
5.200
5.080
5.180
249,387
+0.01(+0.19%)
Aug 14, 2023
5.190
5.230
5.100
5.170
412,316
-0.04(-0.77%)
Aug 11, 2023
5.210
5.210
5.165
5.210
388,972
+0.00(+0.00%)
Aug 10, 2023
5.300
5.370
5.200
5.210
520,908
-0.08(-1.51%)
Aug 09, 2023
5.290
5.360
5.270
5.290
446,656
+0.00(+0.00%)
Aug 08, 2023
5.080
5.299
5.060
5.290
889,599
+0.14(+2.72%)
Aug 07, 2023
5.270
5.375
5.135
5.150
585,981
-0.11(-2.09%)
Aug 04, 2023
5.350
5.420
5.215
5.260
468,921
-0.09(-1.68%)
Aug 03, 2023
5.280
5.450
5.280
5.350
519,294
+0.08(+1.52%)
Aug 02, 2023
5.240
5.515
4.990
5.270
828,215
-0.30(-5.39%)
Aug 01, 2023
5.510
5.570
5.460
5.570
964,063
+0.05(+0.91%)
Jul 31, 2023
5.550
5.640
5.500
5.520
810,522
+0.02(+0.36%)
Jul 28, 2023
5.420
5.520
5.410
5.500
316,275
+0.09(+1.66%)
Jul 27, 2023
5.530
5.550
5.290
5.410
821,013
-0.11(-1.99%)
Jul 26, 2023
5.470
5.710
5.470
5.520
1,152,506
+0.02(+0.36%)
Jul 25, 2023
5.480
5.590
5.400
5.500
741,220
+0.02(+0.36%)
Jul 24, 2023
5.360
5.500
5.320
5.480
677,808
+0.15(+2.81%)
Jul 21, 2023
5.340
5.435
5.305
5.330
618,605
+0.03(+0.57%)
Jul 20, 2023
5.360
5.380
5.271
5.300
734,676
-0.03(-0.56%)
Jul 19, 2023
5.320
5.370
5.260
5.330
616,754
-0.02(-0.37%)
Jul 18, 2023
5.370
5.470
5.315
5.350
584,543
-0.01(-0.19%)
Jul 17, 2023
5.250
5.405
5.200
5.360
1,008,620
+0.10(+1.90%)
Jul 14, 2023
5.240
5.280
5.180
5.260
309,932
-0.01(-0.19%)
Jul 13, 2023
5.320
5.330
5.200
5.270
350,165
-0.07(-1.31%)
Jul 12, 2023
5.460
5.480
5.330
5.340
405,575
-0.02(-0.37%)
Jul 11, 2023
5.320
5.410
5.250
5.360
564,514
+0.07(+1.32%)
Jul 10, 2023
5.290
5.440
5.210
5.290
555,824
+0.00(+0.00%)
Jul 07, 2023
5.110
5.325
5.070
5.290
1,754,275
+0.20(+3.93%)
Jul 06, 2023
5.140
5.170
5.010
5.090
429,971
-0.10(-1.93%)
Jul 05, 2023
5.250
5.250
5.110
5.190
459,351
-0.03(-0.57%)
Jul 03, 2023
5.260
5.300
5.190
5.220
253,140
-0.01(-0.19%)
Jun 30, 2023
5.450
5.450
5.220
5.230
947,265
-0.18(-3.33%)
Jun 29, 2023
5.300
5.450
5.270
5.410
1,018,525
+0.14(+2.66%)
Jun 28, 2023
5.040
5.290
5.000
5.270
1,199,288
+0.21(+4.15%)
Jun 27, 2023
4.880
5.060
4.870
5.060
722,029
+0.23(+4.76%)
Jun 26, 2023
4.800
4.910
4.745
4.830
531,265
+0.05(+1.05%)
Jun 23, 2023
4.710
4.870
4.610
4.780
2,364,455
-0.03(-0.62%)
Jun 22, 2023
4.720
4.810
4.660
4.810
517,171
+0.03(+0.63%)
Jun 21, 2023
4.600
4.860
4.570
4.780
718,162
+0.15(+3.24%)
Jun 20, 2023
4.540
5.005
4.540
4.630
1,918,459
+0.09(+1.98%)
Jun 16, 2023
4.450
4.550
4.410
4.540
1,998,572
+0.05(+1.11%)
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.