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
Intelsat S.A.
(OP:
INTEQ
)
N/A
UNCHANGED
Last Price
Updated: 3:53 PM EST, Feb 23, 2022
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 28, 2021
0.3930
0.4500
0.3930
0.4400
349,895
+0.04(+10.78%)
May 27, 2021
0.3936
0.4200
0.3900
0.3972
191,146
+0.01(+1.79%)
May 26, 2021
0.3827
0.3930
0.3750
0.3902
367,210
+0.01(+2.55%)
May 25, 2021
0.3751
0.3860
0.3701
0.3805
315,372
-0.02(-4.59%)
May 24, 2021
0.3695
0.4000
0.3610
0.3988
165,662
+0.02(+4.95%)
May 21, 2021
0.3999
0.4000
0.3621
0.3800
316,211
-0.02(-4.28%)
May 20, 2021
0.4100
0.4100
0.3710
0.3970
188,638
-0.02(-5.48%)
May 19, 2021
0.4201
0.4451
0.4070
0.4200
176,367
-0.01(-2.30%)
May 18, 2021
0.4340
0.4340
0.4100
0.4299
110,102
-0.00(-0.94%)
May 17, 2021
0.4200
0.4399
0.4100
0.4340
143,006
+0.01(+3.04%)
May 14, 2021
0.4101
0.4399
0.4100
0.4212
98,858
+0.00(+0.26%)
May 13, 2021
0.4485
0.4485
0.4100
0.4201
185,736
+0.01(+2.09%)
May 12, 2021
0.4695
0.4695
0.4100
0.4115
157,571
-0.04(-8.56%)
May 11, 2021
0.4204
0.4695
0.4204
0.4500
223,158
-0.01(-2.39%)
May 10, 2021
0.4500
0.4800
0.4211
0.4610
157,246
+0.03(+5.98%)
May 07, 2021
0.4209
0.5120
0.4000
0.4350
493,584
+0.03(+8.48%)
May 06, 2021
0.3500
0.4500
0.3500
0.4010
418,632
+0.05(+12.96%)
May 05, 2021
0.3601
0.3700
0.3500
0.3550
184,829
-0.02(-4.05%)
May 04, 2021
0.3610
0.3788
0.3500
0.3700
173,963
+0.00(+0.95%)
May 03, 2021
0.3700
0.3700
0.3600
0.3665
126,152
-0.00(-0.14%)
Apr 30, 2021
0.3650
0.3789
0.3610
0.3670
83,900
-0.00(-0.24%)
Apr 29, 2021
0.3789
0.3789
0.3610
0.3679
106,614
-0.01(-1.55%)
Apr 28, 2021
0.3800
0.3800
0.3600
0.3737
161,217
-0.01(-1.66%)
Apr 27, 2021
0.3800
0.3800
0.3650
0.3800
128,079
+0.00(+0.03%)
Apr 26, 2021
0.3785
0.3900
0.3652
0.3799
75,290
+0.00(+0.34%)
Apr 23, 2021
0.3600
0.3945
0.3600
0.3786
88,200
-0.01(-2.92%)
Apr 22, 2021
0.3900
0.3900
0.3556
0.3900
214,488
+0.00(+0.05%)
Apr 21, 2021
0.3700
0.3975
0.3625
0.3898
94,944
+0.03(+7.80%)
Apr 20, 2021
0.3611
0.4023
0.3610
0.3616
328,080
-0.01(-2.22%)
Apr 19, 2021
0.3800
0.3950
0.3610
0.3698
245,476
-0.03(-6.38%)
Apr 16, 2021
0.3898
0.4009
0.3800
0.3950
117,100
+0.01(+2.60%)
Apr 15, 2021
0.4009
0.4025
0.3800
0.3850
122,828
+0.00(+0.52%)
Apr 14, 2021
0.3900
0.4025
0.3800
0.3830
249,236
-0.02(-4.20%)
Apr 13, 2021
0.3900
0.4050
0.3810
0.3998
141,047
+0.00(+0.58%)
Apr 12, 2021
0.3945
0.4090
0.3801
0.3975
144,345
+0.00(+0.76%)
Apr 09, 2021
0.3960
0.3960
0.3800
0.3945
120,200
-0.00(-0.38%)
Apr 08, 2021
0.3900
0.4000
0.3800
0.3960
232,656
+0.01(+2.86%)
Apr 07, 2021
0.3901
0.4090
0.3800
0.3850
131,878
-0.02(-5.87%)
Apr 06, 2021
0.3900
0.4100
0.3800
0.4090
249,967
+0.02(+4.87%)
Apr 05, 2021
0.3990
0.4200
0.3850
0.3900
239,914
+0.00(+0.00%)
Apr 01, 2021
0.4000
0.4000
0.3800
0.3900
194,400
-0.01(-1.27%)
Mar 31, 2021
0.4001
0.4200
0.3900
0.3950
225,175
-0.02(-5.93%)
Mar 30, 2021
0.4150
0.4465
0.4000
0.4199
217,883
-0.01(-1.18%)
Mar 29, 2021
0.4549
0.4549
0.4150
0.4249
142,849
-0.02(-3.43%)
Mar 26, 2021
0.4400
0.4600
0.4150
0.4400
272,900
+0.00(+0.00%)
Mar 25, 2021
0.4150
0.4500
0.4100
0.4400
155,566
+0.02(+3.55%)
Mar 24, 2021
0.4251
0.4499
0.4150
0.4249
195,749
-0.02(-5.30%)
Mar 23, 2021
0.4500
0.4696
0.4150
0.4487
171,509
-0.01(-1.71%)
Mar 22, 2021
0.4800
0.4800
0.4400
0.4565
162,519
-0.00(-0.76%)
Mar 19, 2021
0.4700
0.4800
0.4400
0.4600
376,200
-0.01(-2.09%)
Mar 18, 2021
0.4655
0.4800
0.4450
0.4698
294,311
-0.01(-2.12%)
Mar 17, 2021
0.4800
0.5025
0.3900
0.4800
661,209
+0.00(+0.00%)
Mar 16, 2021
0.4800
0.5000
0.4450
0.4800
515,496
+0.00(+0.00%)
Mar 15, 2021
0.4450
0.5000
0.4450
0.4800
400,870
+0.03(+6.67%)
Mar 12, 2021
0.4699
0.4800
0.4400
0.4500
299,800
-0.02(-4.26%)
Mar 11, 2021
0.4649
0.4700
0.4351
0.4700
578,477
+0.03(+6.82%)
Mar 10, 2021
0.4750
0.4750
0.4350
0.4400
416,960
-0.03(-7.23%)
Mar 09, 2021
0.4600
0.4900
0.4200
0.4743
395,953
+0.03(+7.80%)
Mar 08, 2021
0.4300
0.4500
0.3511
0.4400
492,340
+0.05(+12.24%)
Mar 05, 2021
0.3505
0.4350
0.3500
0.3920
896,800
+0.02(+5.38%)
Mar 04, 2021
0.4000
0.4300
0.3500
0.3720
1,702,973
-0.05(-12.26%)
Mar 03, 2021
0.4700
0.4700
0.4000
0.4240
775,559
-0.04(-7.99%)
Mar 02, 2021
0.4700
0.4700
0.4405
0.4608
277,570
+0.01(+2.56%)
Mar 01, 2021
0.4469
0.4800
0.4400
0.4493
485,018
+0.01(+2.11%)
Feb 26, 2021
0.4533
0.4800
0.4330
0.4400
1,586,300
-0.00(-0.41%)
Feb 25, 2021
0.4324
0.4800
0.4323
0.4418
488,031
-0.01(-1.82%)
Feb 24, 2021
0.4450
0.4890
0.4300
0.4500
845,851
+0.00(+0.00%)
Feb 23, 2021
0.4788
0.5000
0.4250
0.4500
359,138
-0.04(-8.16%)
Feb 22, 2021
0.4300
0.5300
0.4200
0.4900
1,046,039
+0.03(+6.52%)
Feb 19, 2021
0.4900
0.5328
0.4500
0.4600
1,370,700
-0.03(-6.12%)
Feb 18, 2021
0.5220
0.5400
0.4700
0.4900
905,957
-0.03(-6.11%)
Feb 17, 2021
0.5150
0.6500
0.4900
0.5219
1,540,585
+0.01(+1.34%)
Feb 16, 2021
0.4500
0.5500
0.4440
0.5150
3,272,629
+0.10(+22.65%)
Feb 12, 2021
0.7400
0.8200
0.3500
0.4199
12,935,501
-0.43(-50.60%)
Feb 11, 2021
0.9050
0.9600
0.8000
0.8500
761,143
-0.05(-5.96%)
Feb 10, 2021
0.9200
0.9400
0.8600
0.9039
892,854
+0.04(+4.63%)
Feb 09, 2021
0.8500
0.9000
0.8200
0.8639
848,537
+0.03(+4.08%)
Feb 08, 2021
0.7816
0.8900
0.7670
0.8300
712,647
+0.07(+9.07%)
Feb 05, 2021
0.7900
0.8000
0.7400
0.7610
438,000
+0.01(+1.53%)
Feb 04, 2021
0.7300
0.7900
0.7000
0.7495
387,558
+0.04(+5.56%)
Feb 03, 2021
0.6900
0.7500
0.6800
0.7100
345,777
+0.02(+3.05%)
Feb 02, 2021
0.6700
0.7200
0.6700
0.6890
246,728
+0.01(+1.32%)
Feb 01, 2021
0.7000
0.7000
0.6501
0.6800
298,987
-0.01(-1.45%)
Jan 29, 2021
0.7000
0.7300
0.6500
0.6900
611,400
-0.04(-4.88%)
Jan 28, 2021
0.7300
0.7700
0.6705
0.7254
597,427
-0.01(-1.32%)
Jan 27, 2021
0.7700
0.8200
0.6901
0.7351
961,032
-0.04(-4.96%)
Jan 26, 2021
0.8400
0.8790
0.7700
0.7735
584,245
-0.07(-8.50%)
Jan 25, 2021
0.8400
0.9000
0.8400
0.8454
541,616
-0.01(-1.58%)
Jan 22, 2021
0.8500
0.9100
0.8100
0.8590
409,300
-0.00(-0.12%)
Jan 21, 2021
0.9300
0.9400
0.7501
0.8600
1,007,840
-0.03(-3.37%)
Jan 20, 2021
0.8500
0.9700
0.8000
0.8900
1,415,082
+0.06(+7.23%)
Jan 19, 2021
0.8400
0.8750
0.6850
0.8300
1,625,747
+0.11(+15.28%)
Jan 15, 2021
0.6012
1.000
0.6006
0.7200
4,934,400
+0.12(+20.00%)
Jan 14, 2021
0.5700
0.6000
0.5700
0.6000
839,347
+0.03(+5.26%)
Jan 13, 2021
0.5685
0.5800
0.5500
0.5700
477,491
+0.01(+2.70%)
Jan 12, 2021
0.5600
0.5690
0.5200
0.5550
361,275
+0.02(+2.78%)
Jan 11, 2021
0.5450
0.5650
0.5000
0.5400
328,686
-0.01(-0.92%)
Jan 08, 2021
0.5900
0.5900
0.5200
0.5450
670,100
+0.00(+0.00%)
Jan 07, 2021
0.4801
0.6000
0.4801
0.5450
463,593
+0.04(+7.81%)
Jan 06, 2021
0.5100
0.6200
0.4900
0.5055
168,285
-0.00(-0.88%)
Jan 05, 2021
0.4130
0.5200
0.4130
0.5100
501,661
+0.06(+12.33%)
Jan 04, 2021
0.4700
0.4700
0.3800
0.4540
446,244
+0.05(+13.22%)
Dec 31, 2020
0.4010
0.4010
0.4010
496,683
-0.03(-7.82%)
Dec 30, 2020
0.4900
0.4900
0.4200
0.4350
496,683
-0.02(-4.40%)
Dec 29, 2020
0.4511
0.4730
0.4400
0.4550
781,535
-0.01(-2.15%)
Dec 28, 2020
0.4650
0.4921
0.4650
0.4650
495,979
-0.01(-2.62%)
Dec 24, 2020
0.4999
0.5000
0.4510
0.4775
303,600
-0.01(-2.55%)
Dec 23, 2020
0.4800
0.5050
0.4800
0.4900
367,604
+0.01(+2.06%)
Dec 22, 2020
0.5001
0.5200
0.4800
0.4801
535,833
-0.02(-3.98%)
Dec 21, 2020
0.5100
0.5400
0.4900
0.5000
503,971
-0.02(-3.47%)
Dec 18, 2020
0.5100
0.5500
0.5100
0.5180
398,700
-0.02(-4.25%)
Dec 17, 2020
0.5100
0.5640
0.5100
0.5410
285,025
+0.01(+2.08%)
Dec 16, 2020
0.5700
0.5700
0.5000
0.5300
294,906
-0.03(-5.37%)
Dec 15, 2020
0.5656
0.6000
0.5550
0.5601
251,541
-0.01(-0.97%)
Dec 14, 2020
0.5820
0.6549
0.5500
0.5656
358,652
-0.03(-5.73%)
Dec 11, 2020
0.6500
0.6649
0.6000
0.6000
481,100
-0.05(-7.69%)
Dec 10, 2020
0.5200
0.6600
0.5000
0.6500
1,515,131
+0.14(+27.45%)
Dec 09, 2020
0.4801
0.5120
0.4801
0.5100
599,658
+0.02(+3.55%)
Dec 08, 2020
0.4950
0.5100
0.4801
0.4925
526,498
+0.01(+1.63%)
Dec 07, 2020
0.4701
0.5000
0.4701
0.4846
404,707
+0.01(+2.02%)
Dec 04, 2020
0.4900
0.4900
0.4400
0.4750
283,900
+0.03(+6.69%)
Dec 03, 2020
0.5100
0.5100
0.4407
0.4452
603,506
-0.03(-6.14%)
Dec 02, 2020
0.4651
0.5000
0.4601
0.4743
438,812
+0.00(+0.91%)
Dec 01, 2020
0.4601
0.4900
0.4600
0.4700
470,742
-0.00(-1.03%)
Nov 30, 2020
0.5000
0.5180
0.4500
0.4749
736,049
-0.04(-6.88%)
Nov 27, 2020
0.5010
0.5100
0.4900
0.5100
376,600
+0.03(+5.15%)
Nov 25, 2020
0.4801
0.5090
0.4800
0.4850
310,600
+0.00(+0.00%)
Nov 24, 2020
0.4800
0.5150
0.4800
0.4850
308,600
+0.02(+4.30%)
Nov 23, 2020
0.4750
0.5300
0.4200
0.4650
585,769
+0.02(+5.56%)
Nov 20, 2020
0.4500
0.4750
0.4400
0.4405
687,900
-0.02(-4.24%)
Nov 19, 2020
0.5100
0.5100
0.4500
0.4600
1,151,132
-0.04(-7.09%)
Nov 18, 2020
0.5025
0.5200
0.4905
0.4951
276,119
-0.01(-2.15%)
Nov 17, 2020
0.4900
0.5300
0.4900
0.5060
113,056
-0.02(-4.51%)
Nov 16, 2020
0.4901
0.5399
0.4901
0.5299
244,245
-0.00(-0.02%)
Nov 13, 2020
0.5100
0.5369
0.4852
0.5300
621,100
+0.02(+3.92%)
Nov 12, 2020
0.5300
0.5300
0.4801
0.5100
252,596
-0.01(-1.92%)
Nov 11, 2020
0.5270
0.5390
0.5000
0.5200
224,693
+0.00(+0.00%)
Nov 10, 2020
0.5000
0.5400
0.5000
0.5200
192,207
-0.00(-0.38%)
Nov 09, 2020
0.5250
0.5300
0.4610
0.5220
336,510
-0.00(-0.53%)
Nov 06, 2020
0.5150
0.5600
0.5150
0.5248
336,300
-0.01(-0.98%)
Nov 05, 2020
0.5300
0.5400
0.4601
0.5300
369,965
+0.00(+0.00%)
Nov 04, 2020
0.5181
0.5300
0.4600
0.5300
2,260,803
+0.01(+1.92%)
Nov 03, 2020
0.5500
0.5795
0.5200
0.5200
561,280
-0.03(-5.45%)
Nov 02, 2020
0.5989
0.5989
0.5500
0.5500
741,926
+0.00(+0.00%)
Oct 30, 2020
0.5300
0.5750
0.5200
0.5500
222,800
+0.01(+1.85%)
Oct 29, 2020
0.5800
0.5800
0.5200
0.5400
109,972
-0.01(-0.92%)
Oct 28, 2020
0.5750
0.6050
0.5200
0.5450
393,460
-0.02(-4.39%)
Oct 27, 2020
0.5700
0.5700
0.5100
0.5700
1,303,291
+0.00(+0.00%)
Oct 26, 2020
0.6390
0.6390
0.5100
0.5700
1,295,392
-0.06(-9.52%)
Oct 23, 2020
0.6395
0.6395
0.6260
0.6300
1,000,800
-0.00(-0.38%)
Oct 22, 2020
0.6320
0.6390
0.6000
0.6324
417,402
-0.00(-0.25%)
Oct 21, 2020
0.6300
0.6395
0.6000
0.6340
4,187,905
+0.01(+1.41%)
Oct 20, 2020
0.6300
0.6339
0.6000
0.6252
1,156,621
-0.00(-0.76%)
Oct 19, 2020
0.6300
0.6389
0.6100
0.6300
723,576
+0.00(+0.00%)
Oct 16, 2020
0.6330
0.6389
0.6300
0.6300
575,000
-0.00(-0.24%)
Oct 15, 2020
0.6397
0.6397
0.6250
0.6315
421,724
+0.00(+0.24%)
Oct 14, 2020
0.6399
0.6399
0.6200
0.6300
590,321
+0.00(+0.00%)
Oct 13, 2020
0.6400
0.6434
0.6000
0.6300
800,576
-0.01(-1.56%)
Oct 12, 2020
0.6350
0.6550
0.6300
0.6400
455,379
-0.00(-0.39%)
Oct 09, 2020
0.6420
0.6600
0.6300
0.6425
405,500
-0.01(-1.15%)
Oct 08, 2020
0.6699
0.6699
0.6300
0.6500
296,954
-0.01(-1.52%)
Oct 07, 2020
0.6500
0.6600
0.6100
0.6600
1,693,008
+0.01(+1.54%)
Oct 06, 2020
0.6450
0.6670
0.6335
0.6500
1,216,380
+0.02(+2.36%)
Oct 05, 2020
0.6301
0.6500
0.6300
0.6350
647,789
+0.01(+1.60%)
Oct 02, 2020
0.6250
0.6500
0.6250
0.6250
836,700
-0.01(-1.19%)
Oct 01, 2020
0.6250
0.6349
0.6200
0.6325
1,774,898
+0.00(+0.00%)
Sep 30, 2020
0.6350
0.6350
0.6200
0.6325
1,764,720
+0.00(+0.00%)
Sep 29, 2020
0.6250
0.6399
0.6250
0.6325
526,955
-0.00(-0.63%)
Sep 28, 2020
0.6310
0.6490
0.6150
0.6365
1,056,982
-0.00(-0.39%)
Sep 25, 2020
0.6500
0.6740
0.6300
0.6390
2,502,300
-0.00(-0.47%)
Sep 24, 2020
0.6600
0.6600
0.6200
0.6420
749,016
-0.00(-0.02%)
Sep 23, 2020
0.6450
0.7000
0.6333
0.6421
1,000,942
+0.01(+1.12%)
Sep 22, 2020
0.6350
0.6525
0.6300
0.6350
437,620
+0.00(+0.00%)
Sep 21, 2020
0.6400
0.6550
0.6100
0.6350
867,804
-0.02(-2.31%)
Sep 18, 2020
0.6900
0.6900
0.6200
0.6500
2,906,200
-0.01(-1.52%)
Sep 17, 2020
0.6200
0.6980
0.6200
0.6600
2,592,999
+0.04(+6.02%)
Sep 16, 2020
0.6350
0.6500
0.6175
0.6225
611,036
-0.02(-3.49%)
Sep 15, 2020
0.6300
0.6762
0.6050
0.6450
938,668
+0.02(+2.38%)
Sep 14, 2020
0.6400
0.6400
0.6200
0.6300
618,426
+0.00(+0.00%)
Sep 11, 2020
0.6201
0.6400
0.6201
0.6300
1,051,900
-0.01(-0.79%)
Sep 10, 2020
0.6500
0.6650
0.6000
0.6350
1,049,327
+0.01(+0.99%)
Sep 09, 2020
0.6400
0.6700
0.6000
0.6288
423,374
+0.01(+1.42%)
Sep 08, 2020
0.7000
0.7100
0.5800
0.6200
604,627
-0.06(-8.82%)
Sep 04, 2020
0.6997
0.7250
0.6200
0.6800
615,000
+0.02(+3.01%)
Sep 03, 2020
0.7300
0.7800
0.5900
0.6601
1,637,555
-0.04(-5.57%)
Sep 02, 2020
0.6250
0.7114
0.6000
0.6990
1,825,892
+0.10(+16.99%)
Sep 01, 2020
0.5899
0.6190
0.5601
0.5975
2,062,656
+0.04(+6.70%)
Aug 31, 2020
0.5651
0.5745
0.5500
0.5600
840,698
-0.00(-0.88%)
Aug 28, 2020
0.5650
0.5790
0.5625
0.5650
337,500
+0.00(+0.00%)
Aug 27, 2020
0.5572
0.5890
0.5572
0.5650
395,190
+0.01(+1.40%)
Aug 26, 2020
0.5560
0.5800
0.5475
0.5572
849,028
-0.00(-0.50%)
Aug 25, 2020
0.5575
0.5850
0.5565
0.5600
968,490
-0.01(-1.75%)
Aug 24, 2020
0.5600
0.5880
0.5600
0.5700
355,813
+0.01(+1.06%)
Aug 21, 2020
0.5799
0.5799
0.5600
0.5640
412,700
+0.00(+0.27%)
Aug 20, 2020
0.5800
0.5850
0.5600
0.5625
528,331
-0.02(-3.02%)
Aug 19, 2020
0.5700
0.5900
0.5604
0.5800
412,816
-0.01(-1.69%)
Aug 18, 2020
0.5500
0.5900
0.5500
0.5900
1,732,932
+0.04(+7.27%)
Aug 17, 2020
0.5900
0.6080
0.5201
0.5500
2,085,849
-0.04(-6.62%)
Aug 14, 2020
0.5501
0.6000
0.5400
0.5890
374,900
+0.00(+0.24%)
Aug 13, 2020
0.5600
0.6000
0.5501
0.5876
322,654
+0.02(+4.26%)
Aug 12, 2020
0.5300
0.6000
0.5200
0.5636
645,578
+0.02(+4.37%)
Aug 11, 2020
0.5200
0.5800
0.5100
0.5400
512,822
+0.00(+0.00%)
Aug 10, 2020
0.5200
0.5800
0.5030
0.5400
282,300
+0.02(+3.85%)
Aug 07, 2020
0.5600
0.6000
0.4950
0.5200
445,000
-0.05(-8.77%)
Aug 06, 2020
0.4800
0.5788
0.4700
0.5700
667,904
+0.10(+21.28%)
Aug 05, 2020
0.4600
0.4880
0.4600
0.4700
604,262
+0.01(+1.21%)
Aug 04, 2020
0.4600
0.4700
0.4550
0.4644
423,789
-0.00(-0.88%)
Aug 03, 2020
0.4650
0.4750
0.4417
0.4685
640,843
+0.00(+0.75%)
Jul 31, 2020
0.4650
0.4800
0.4600
0.4650
509,500
+0.00(+0.54%)
Jul 30, 2020
0.4849
0.4850
0.4450
0.4625
774,522
-0.01(-2.63%)
Jul 29, 2020
0.4700
0.4800
0.4650
0.4750
544,993
+0.00(+0.53%)
Jul 28, 2020
0.4662
0.4749
0.4660
0.4725
507,554
+0.01(+1.29%)
Jul 27, 2020
0.4651
0.4850
0.4600
0.4665
923,379
-0.00(-0.74%)
Jul 24, 2020
0.4800
0.4880
0.4651
0.4700
356,500
-0.01(-2.06%)
Jul 23, 2020
0.4800
0.4900
0.4725
0.4799
547,450
-0.01(-2.06%)
Jul 22, 2020
0.4725
0.5000
0.4650
0.4900
593,360
+0.02(+3.70%)
Jul 21, 2020
0.4801
0.4950
0.4725
0.4725
805,327
-0.02(-4.55%)
Jul 20, 2020
0.4700
0.5000
0.4700
0.4950
339,608
+0.00(+0.51%)
Jul 17, 2020
0.4700
0.5000
0.4600
0.4925
1,026,400
+0.02(+4.79%)
Jul 16, 2020
0.4700
0.4839
0.4400
0.4700
589,851
+0.01(+2.17%)
Jul 15, 2020
0.4600
0.4750
0.4401
0.4600
1,306,841
+0.00(+0.00%)
Jul 14, 2020
0.4700
0.4900
0.4400
0.4600
708,439
-0.01(-2.13%)
Jul 13, 2020
0.4700
0.4990
0.4625
0.4700
1,330,920
+0.00(+0.00%)
Jul 10, 2020
0.4450
0.4900
0.4200
0.4700
892,500
+0.03(+6.82%)
Jul 09, 2020
0.4150
0.4490
0.4103
0.4400
574,079
+0.02(+4.76%)
Jul 08, 2020
0.4700
0.4900
0.4100
0.4200
1,432,350
-0.03(-6.67%)
Jul 07, 2020
0.4750
0.5000
0.4400
0.4500
1,520,844
-0.02(-5.26%)
Jul 06, 2020
0.4999
0.5100
0.4510
0.4750
879,569
-0.05(-9.52%)
Jul 02, 2020
0.5500
0.5600
0.5001
0.5250
622,000
-0.04(-7.72%)
Jul 01, 2020
0.5500
0.5700
0.4550
0.5689
2,589,918
+0.03(+5.35%)
Jun 30, 2020
0.6000
0.6000
0.5301
0.5400
1,252,988
-0.05(-8.47%)
Jun 29, 2020
0.6300
0.6300
0.5310
0.5900
1,117,939
-0.06(-9.22%)
Jun 26, 2020
0.6800
0.7100
0.6110
0.6499
898,700
-0.03(-4.43%)
Jun 25, 2020
0.6500
0.7290
0.6500
0.6800
953,418
-0.03(-4.90%)
Jun 24, 2020
0.6900
0.7200
0.6350
0.7150
1,655,298
+0.03(+3.62%)
Jun 23, 2020
0.6800
0.7200
0.5710
0.6900
1,733,771
-0.01(-1.41%)
Jun 22, 2020
0.7200
0.7300
0.6800
0.6999
421,398
+0.01(+1.43%)
Jun 19, 2020
0.7250
0.7690
0.6900
0.6900
967,800
-0.05(-6.76%)
Jun 18, 2020
0.7100
0.7599
0.6600
0.7400
1,103,541
+0.03(+4.37%)
Jun 17, 2020
0.6800
0.7100
0.6400
0.7090
1,394,134
+0.03(+4.26%)
Jun 16, 2020
0.6700
0.7300
0.6311
0.6800
1,367,559
+0.03(+5.28%)
Jun 15, 2020
0.6899
0.7500
0.6202
0.6459
1,788,303
-0.04(-6.40%)
Jun 12, 2020
0.7010
0.7800
0.6800
0.6901
955,100
+0.00(+0.03%)
Jun 11, 2020
0.7700
0.7700
0.6450
0.6899
3,054,629
-0.16(-18.83%)
Jun 10, 2020
0.7790
0.8690
0.7701
0.8499
2,585,940
+0.09(+11.83%)
Jun 09, 2020
0.8201
0.8800
0.7001
0.7600
3,693,428
-0.10(-11.62%)
Jun 08, 2020
0.7398
0.8949
0.6850
0.8599
8,091,427
+0.24(+38.69%)
Jun 05, 2020
0.5676
0.7788
0.5500
0.6200
3,468,800
+0.05(+8.56%)
Jun 04, 2020
0.4751
0.7780
0.4502
0.5711
12,115,304
+0.11(+24.04%)
Jun 03, 2020
0.4448
0.4900
0.3800
0.4604
5,051,746
+0.06(+15.10%)
Jun 02, 2020
0.3970
0.4200
0.3900
0.4000
1,412,955
+0.00(+0.76%)
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.