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
Capitol Fed Finl Inc
(NQ:
CFFN
)
5.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
5.230
5.265
5.150
5.180
598,982
-0.07(-1.33%)
May 21, 2024
5.200
5.280
5.190
5.250
601,258
+0.04(+0.77%)
May 20, 2024
5.270
5.340
5.200
5.210
558,578
-0.07(-1.33%)
May 17, 2024
5.190
5.320
5.165
5.280
970,242
+0.09(+1.73%)
May 16, 2024
5.180
5.230
5.140
5.190
1,116,388
+0.02(+0.39%)
May 15, 2024
5.200
5.260
5.150
5.170
833,857
+0.05(+0.98%)
May 14, 2024
5.190
5.240
5.095
5.120
555,307
+0.02(+0.39%)
May 13, 2024
5.110
5.157
5.085
5.100
496,761
+0.01(+0.20%)
May 10, 2024
5.100
5.120
5.035
5.090
410,471
-0.02(-0.39%)
May 09, 2024
5.100
5.115
5.050
5.110
670,678
+0.04(+0.79%)
May 08, 2024
4.990
5.120
4.970
5.070
773,030
+0.01(+0.20%)
May 07, 2024
5.100
5.150
5.060
5.060
530,666
+0.00(+0.00%)
May 06, 2024
5.110
5.160
5.035
5.060
651,577
-0.01(-0.20%)
May 03, 2024
5.180
5.220
5.025
5.070
769,576
-0.02(-0.39%)
May 02, 2024
5.040
5.100
4.945
5.090
1,003,900
+0.08(+1.50%)
May 01, 2024
4.700
5.133
4.700
5.015
1,507,443
+0.32(+6.92%)
Apr 30, 2024
4.720
4.750
4.676
4.691
750,305
-0.04(-0.83%)
Apr 29, 2024
4.740
4.818
4.720
4.730
880,924
+0.00(+0.00%)
Apr 26, 2024
4.848
4.897
4.730
4.730
1,274,515
-0.15(-3.02%)
Apr 25, 2024
4.936
4.962
4.730
4.877
1,696,138
-0.22(-4.25%)
Apr 24, 2024
5.221
5.325
4.897
5.094
1,332,333
-0.10(-1.89%)
Apr 23, 2024
5.143
5.241
5.113
5.192
1,261,662
+0.07(+1.34%)
Apr 22, 2024
5.221
5.251
5.123
5.123
732,113
-0.07(-1.33%)
Apr 19, 2024
5.045
5.202
4.986
5.192
1,146,676
+0.12(+2.33%)
Apr 18, 2024
5.025
5.128
5.015
5.074
849,664
+0.04(+0.78%)
Apr 17, 2024
5.094
5.113
4.990
5.035
855,849
+0.02(+0.39%)
Apr 16, 2024
5.064
5.089
5.005
5.015
781,572
-0.11(-2.11%)
Apr 15, 2024
5.212
5.310
5.074
5.123
909,469
-0.08(-1.51%)
Apr 12, 2024
5.192
5.261
5.143
5.202
1,184,336
-0.04(-0.75%)
Apr 11, 2024
5.231
5.320
5.153
5.241
832,376
+0.07(+1.33%)
Apr 10, 2024
5.310
5.310
5.064
5.172
1,185,182
-0.27(-4.88%)
Apr 09, 2024
5.448
5.507
5.403
5.438
651,091
+0.03(+0.55%)
Apr 08, 2024
5.389
5.457
5.374
5.408
624,369
+0.04(+0.73%)
Apr 05, 2024
5.467
5.477
5.340
5.369
390,402
-0.11(-1.97%)
Apr 04, 2024
5.556
5.605
5.443
5.477
640,951
+0.02(+0.36%)
Apr 03, 2024
5.516
5.575
5.448
5.457
687,011
-0.11(-1.94%)
Apr 02, 2024
5.575
5.635
5.472
5.566
1,004,326
-0.10(-1.74%)
Apr 01, 2024
5.831
5.831
5.654
5.664
541,206
-0.20(-3.36%)
Mar 28, 2024
5.802
5.939
5.802
5.861
878,027
+0.06(+1.02%)
Mar 27, 2024
5.556
5.802
5.546
5.802
656,988
+0.29(+5.36%)
Mar 26, 2024
5.575
5.625
5.461
5.507
710,507
-0.06(-1.06%)
Mar 25, 2024
5.595
5.644
5.556
5.566
495,438
+0.03(+0.53%)
Mar 22, 2024
5.733
5.762
5.536
5.536
603,884
-0.18(-3.10%)
Mar 21, 2024
5.694
5.782
5.369
5.713
982,937
+0.06(+1.04%)
Mar 20, 2024
5.359
5.733
5.320
5.654
932,958
+0.24(+4.36%)
Mar 19, 2024
5.507
5.561
5.418
5.418
842,027
-0.09(-1.61%)
Mar 18, 2024
5.713
5.713
5.492
5.507
1,035,879
-0.23(-3.94%)
Mar 15, 2024
5.575
5.762
5.575
5.733
2,434,603
+0.14(+2.46%)
Mar 14, 2024
5.694
5.703
5.561
5.595
1,061,660
-0.14(-2.40%)
Mar 13, 2024
5.635
5.787
5.635
5.733
833,926
+0.07(+1.22%)
Mar 12, 2024
5.733
5.733
5.580
5.664
828,441
-0.07(-1.20%)
Mar 11, 2024
5.753
5.802
5.703
5.733
527,869
-0.06(-1.02%)
Mar 08, 2024
5.802
5.866
5.762
5.792
715,898
+0.06(+1.03%)
Mar 07, 2024
5.811
5.841
5.694
5.733
860,455
-0.01(-0.17%)
Mar 06, 2024
5.733
5.757
5.561
5.743
1,382,077
+0.03(+0.52%)
Mar 05, 2024
5.477
5.836
5.438
5.713
1,412,383
+0.24(+4.31%)
Mar 04, 2024
5.556
5.635
5.457
5.477
898,152
-0.08(-1.42%)
Mar 01, 2024
5.654
5.692
5.546
5.556
829,688
-0.14(-2.42%)
Feb 29, 2024
5.782
5.851
5.664
5.694
1,133,458
+0.06(+1.05%)
Feb 28, 2024
5.575
5.698
5.539
5.635
1,119,865
-0.01(-0.17%)
Feb 27, 2024
5.684
5.738
5.625
5.644
754,600
-0.01(-0.17%)
Feb 26, 2024
5.703
5.772
5.625
5.654
717,354
-0.09(-1.54%)
Feb 23, 2024
5.762
5.811
5.684
5.743
593,289
-0.02(-0.34%)
Feb 22, 2024
5.811
5.866
5.703
5.762
813,030
-0.08(-1.35%)
Feb 21, 2024
5.792
5.851
5.723
5.841
808,764
+0.04(+0.68%)
Feb 20, 2024
5.713
5.875
5.674
5.802
768,070
+0.01(+0.17%)
Feb 16, 2024
5.900
5.929
5.713
5.792
846,375
-0.18(-2.97%)
Feb 15, 2024
5.880
6.013
5.841
5.969
968,818
+0.17(+2.88%)
Feb 14, 2024
5.802
5.890
5.689
5.802
1,015,666
+0.10(+1.72%)
Feb 13, 2024
5.851
5.870
5.625
5.703
1,429,596
-0.35(-5.84%)
Feb 12, 2024
6.018
6.146
5.998
6.057
1,064,298
+0.05(+0.82%)
Feb 09, 2024
5.821
6.018
5.738
6.008
1,064,879
+0.19(+3.21%)
Feb 08, 2024
5.743
5.929
5.743
5.821
943,149
+0.09(+1.54%)
Feb 07, 2024
5.792
5.806
5.639
5.733
1,246,773
-0.08(-1.35%)
Feb 06, 2024
5.939
5.998
5.802
5.811
919,213
-0.12(-1.99%)
Feb 05, 2024
5.989
5.993
5.767
5.929
1,466,452
-0.16(-2.58%)
Feb 02, 2024
6.077
6.180
5.959
6.087
1,259,211
-0.15(-2.37%)
Feb 01, 2024
6.185
6.293
6.038
6.234
1,266,734
+0.08(+1.36%)
Jan 31, 2024
6.306
6.374
6.151
6.151
1,726,866
-0.23(-3.65%)
Jan 30, 2024
6.335
6.413
6.306
6.384
749,424
+0.02(+0.30%)
Jan 29, 2024
6.209
6.384
6.162
6.364
974,832
+0.12(+1.86%)
Jan 26, 2024
6.248
6.393
6.219
6.248
1,294,781
+0.04(+0.63%)
Jan 25, 2024
5.986
6.330
5.942
6.209
1,334,547
+0.35(+5.96%)
Jan 24, 2024
5.899
6.073
5.845
5.860
1,409,622
-0.04(-0.66%)
Jan 23, 2024
6.015
6.025
5.879
5.899
706,096
-0.07(-1.14%)
Jan 22, 2024
5.850
6.063
5.821
5.966
898,036
+0.17(+3.02%)
Jan 19, 2024
5.704
5.792
5.617
5.792
623,307
+0.13(+2.23%)
Jan 18, 2024
5.675
5.680
5.569
5.666
745,738
+0.00(+0.00%)
Jan 17, 2024
5.540
5.666
5.520
5.666
888,282
+0.02(+0.34%)
Jan 16, 2024
5.724
5.748
5.607
5.646
697,808
-0.17(-3.00%)
Jan 12, 2024
5.937
5.971
5.690
5.821
644,436
-0.06(-0.99%)
Jan 11, 2024
5.928
5.957
5.724
5.879
969,951
-0.12(-1.94%)
Jan 10, 2024
5.772
6.005
5.772
5.996
887,858
+0.17(+3.00%)
Jan 09, 2024
5.821
5.860
5.729
5.821
689,833
-0.10(-1.64%)
Jan 08, 2024
5.976
5.986
5.862
5.918
723,409
-0.06(-0.97%)
Jan 05, 2024
5.889
6.049
5.889
5.976
1,098,350
+0.03(+0.49%)
Jan 04, 2024
6.034
6.125
5.937
5.947
805,559
-0.07(-1.13%)
Jan 03, 2024
6.199
6.243
5.998
6.015
788,442
-0.23(-3.73%)
Jan 02, 2024
6.199
6.350
6.122
6.248
765,565
-0.01(-0.16%)
Dec 29, 2023
6.364
6.379
6.228
6.257
941,161
-0.14(-2.12%)
Dec 28, 2023
6.442
6.452
6.364
6.393
500,175
-0.08(-1.20%)
Dec 27, 2023
6.568
6.578
6.461
6.471
614,359
-0.10(-1.48%)
Dec 26, 2023
6.529
6.597
6.471
6.568
778,398
+0.08(+1.20%)
Dec 22, 2023
6.471
6.597
6.432
6.490
982,912
+0.07(+1.06%)
Dec 21, 2023
6.432
6.529
6.379
6.422
583,031
+0.06(+0.91%)
Dec 20, 2023
6.442
6.612
6.287
6.364
1,165,590
-0.08(-1.20%)
Dec 19, 2023
6.248
6.452
6.228
6.442
1,192,738
+0.21(+3.43%)
Dec 18, 2023
6.277
6.413
6.199
6.228
1,363,827
-0.05(-0.77%)
Dec 15, 2023
6.393
6.393
6.199
6.277
2,344,730
+0.02(+0.31%)
Dec 14, 2023
6.122
6.335
6.122
6.257
2,019,360
+0.28(+4.71%)
Dec 13, 2023
5.617
5.986
5.569
5.976
1,493,939
+0.34(+6.02%)
Dec 12, 2023
5.588
5.685
5.510
5.637
644,464
+0.04(+0.69%)
Dec 11, 2023
5.607
5.607
5.491
5.598
950,534
-0.01(-0.17%)
Dec 08, 2023
5.617
5.700
5.588
5.607
675,084
+0.00(+0.00%)
Dec 07, 2023
5.559
5.617
5.491
5.607
958,556
+0.10(+1.76%)
Dec 06, 2023
5.569
5.666
5.510
5.510
840,145
-0.03(-0.53%)
Dec 05, 2023
5.685
5.685
5.476
5.540
740,947
-0.16(-2.73%)
Dec 04, 2023
5.413
5.695
5.413
5.695
1,234,228
+0.24(+4.45%)
Dec 01, 2023
5.219
5.462
5.132
5.452
2,144,692
+0.22(+4.27%)
Nov 30, 2023
5.326
5.404
5.181
5.229
1,029,911
-0.08(-1.46%)
Nov 29, 2023
5.268
5.384
5.224
5.307
1,038,908
+0.14(+2.63%)
Nov 28, 2023
5.084
5.219
4.987
5.171
630,811
+0.12(+2.30%)
Nov 27, 2023
5.006
5.064
4.972
5.054
1,096,805
+0.03(+0.58%)
Nov 24, 2023
5.035
5.074
5.016
5.025
376,508
-0.01(-0.19%)
Nov 22, 2023
5.093
5.307
4.996
5.035
672,897
-0.01(-0.19%)
Nov 21, 2023
5.103
5.103
5.016
5.045
615,564
-0.10(-1.89%)
Nov 20, 2023
5.161
5.229
5.088
5.142
665,160
-0.01(-0.19%)
Nov 17, 2023
5.142
5.263
5.103
5.152
1,180,983
+0.08(+1.53%)
Nov 16, 2023
5.229
5.229
5.064
5.074
778,821
-0.14(-2.61%)
Nov 15, 2023
5.239
5.307
5.152
5.210
962,050
-0.06(-1.10%)
Nov 14, 2023
5.113
5.306
5.069
5.268
1,400,058
+0.35(+7.10%)
Nov 13, 2023
4.919
4.987
4.836
4.919
452,030
-0.01(-0.20%)
Nov 10, 2023
5.035
5.045
4.904
4.928
760,702
-0.08(-1.55%)
Nov 09, 2023
5.239
5.244
4.977
5.006
731,676
-0.22(-4.27%)
Nov 08, 2023
5.268
5.282
5.190
5.229
718,623
-0.06(-1.10%)
Nov 07, 2023
5.375
5.375
5.278
5.287
605,613
-0.13(-2.33%)
Nov 06, 2023
5.336
5.443
5.273
5.413
870,466
+0.05(+0.90%)
Nov 03, 2023
5.336
5.491
5.287
5.365
1,092,767
+0.19(+3.75%)
Nov 02, 2023
4.909
5.171
4.909
5.171
963,457
+0.30(+6.07%)
Nov 01, 2023
4.951
4.975
4.837
4.875
987,576
-0.09(-1.73%)
Oct 31, 2023
4.961
5.028
4.889
4.961
1,524,834
+0.14(+2.97%)
Oct 30, 2023
4.722
4.885
4.722
4.818
822,463
+0.12(+2.64%)
Oct 27, 2023
4.894
4.923
4.656
4.694
1,791,419
-0.08(-1.60%)
Oct 26, 2023
4.322
4.932
4.322
4.770
2,340,630
+0.50(+11.61%)
Oct 25, 2023
4.083
4.326
4.074
4.274
1,654,030
+0.23(+5.66%)
Oct 24, 2023
4.169
4.226
4.026
4.045
1,020,912
-0.10(-2.53%)
Oct 23, 2023
4.121
4.226
4.112
4.150
698,972
-0.01(-0.23%)
Oct 20, 2023
4.274
4.341
4.150
4.159
1,095,400
-0.10(-2.24%)
Oct 19, 2023
4.303
4.398
4.245
4.255
935,874
-0.05(-1.11%)
Oct 18, 2023
4.427
4.431
4.274
4.303
729,922
-0.13(-3.01%)
Oct 17, 2023
4.369
4.512
4.360
4.436
1,123,237
+0.07(+1.53%)
Oct 16, 2023
4.312
4.398
4.245
4.369
1,241,429
+0.10(+2.23%)
Oct 13, 2023
4.474
4.503
4.264
4.274
430,717
-0.18(-4.07%)
Oct 12, 2023
4.560
4.560
4.436
4.455
430,591
-0.11(-2.51%)
Oct 11, 2023
4.598
4.646
4.489
4.570
542,684
-0.04(-0.83%)
Oct 10, 2023
4.446
4.636
4.446
4.608
871,876
+0.16(+3.65%)
Oct 09, 2023
4.417
4.493
4.379
4.446
533,426
+0.01(+0.22%)
Oct 06, 2023
4.398
4.479
4.346
4.436
926,046
-0.01(-0.21%)
Oct 05, 2023
4.369
4.465
4.360
4.446
710,321
+0.08(+1.75%)
Oct 04, 2023
4.369
4.369
4.284
4.369
518,512
+0.02(+0.44%)
Oct 03, 2023
4.388
4.424
4.336
4.350
691,941
-0.06(-1.30%)
Oct 02, 2023
4.532
4.574
4.393
4.408
1,064,611
-0.14(-3.14%)
Sep 29, 2023
4.474
4.603
4.436
4.551
925,551
+0.11(+2.58%)
Sep 28, 2023
4.417
4.491
4.412
4.436
916,916
+0.03(+0.65%)
Sep 27, 2023
4.455
4.455
4.369
4.408
1,053,480
-0.02(-0.43%)
Sep 26, 2023
4.656
4.670
4.417
4.427
974,794
-0.27(-5.69%)
Sep 25, 2023
4.675
4.714
4.675
4.694
813,539
+0.01(+0.20%)
Sep 22, 2023
4.722
4.780
4.646
4.684
831,839
-0.03(-0.61%)
Sep 21, 2023
4.722
4.808
4.641
4.713
1,444,592
-0.05(-1.00%)
Sep 20, 2023
4.799
4.966
4.761
4.761
860,362
+0.03(+0.60%)
Sep 19, 2023
4.885
4.922
4.598
4.732
1,358,672
-0.15(-3.12%)
Sep 18, 2023
5.047
5.047
4.885
4.885
971,852
-0.12(-2.48%)
Sep 15, 2023
5.161
5.161
4.975
5.009
3,315,414
-0.17(-3.32%)
Sep 14, 2023
5.037
5.195
4.999
5.180
1,649,603
+0.19(+3.82%)
Sep 13, 2023
5.133
5.133
4.970
4.989
860,515
-0.13(-2.61%)
Sep 12, 2023
5.171
5.218
5.099
5.123
833,008
-0.04(-0.74%)
Sep 11, 2023
5.352
5.400
5.152
5.161
726,473
-0.19(-3.57%)
Sep 08, 2023
5.276
5.381
5.266
5.352
758,768
+0.09(+1.63%)
Sep 07, 2023
5.295
5.347
5.247
5.266
767,665
-0.03(-0.54%)
Sep 06, 2023
5.390
5.524
5.285
5.295
585,779
-0.09(-1.60%)
Sep 05, 2023
5.476
5.476
5.314
5.381
967,096
-0.14(-2.59%)
Sep 01, 2023
5.447
5.533
5.438
5.524
1,114,874
+0.11(+2.12%)
Aug 31, 2023
5.505
5.514
5.400
5.409
667,300
-0.10(-1.73%)
Aug 30, 2023
5.505
5.538
5.476
5.505
453,394
-0.03(-0.52%)
Aug 29, 2023
5.476
5.571
5.476
5.533
565,026
-0.01(-0.17%)
Aug 28, 2023
5.581
5.624
5.519
5.543
467,486
+0.01(+0.17%)
Aug 25, 2023
5.657
5.724
5.514
5.533
470,291
-0.12(-2.19%)
Aug 24, 2023
5.695
5.829
5.629
5.657
633,595
-0.07(-1.17%)
Aug 23, 2023
5.724
5.772
5.676
5.724
535,831
-0.01(-0.17%)
Aug 22, 2023
5.819
5.877
5.724
5.734
925,217
-0.08(-1.31%)
Aug 21, 2023
5.905
5.934
5.767
5.810
939,011
-0.12(-2.09%)
Aug 18, 2023
5.791
6.001
5.772
5.934
2,466,165
+0.10(+1.80%)
Aug 17, 2023
5.724
5.829
5.715
5.829
650,395
+0.10(+1.83%)
Aug 16, 2023
5.762
5.824
5.715
5.724
555,559
-0.05(-0.83%)
Aug 15, 2023
5.839
5.896
5.762
5.772
762,343
-0.14(-2.42%)
Aug 14, 2023
5.982
5.982
5.867
5.915
567,256
-0.10(-1.74%)
Aug 11, 2023
5.991
6.053
5.982
6.020
580,881
+0.00(+0.00%)
Aug 10, 2023
6.077
6.115
5.982
6.020
598,456
-0.03(-0.47%)
Aug 09, 2023
6.077
6.077
5.977
6.048
892,048
-0.04(-0.63%)
Aug 08, 2023
5.991
6.096
5.829
6.087
687,921
+0.00(+0.00%)
Aug 07, 2023
6.106
6.115
6.048
6.087
858,814
+0.00(+0.00%)
Aug 04, 2023
6.039
6.144
6.039
6.087
750,447
-0.02(-0.31%)
Aug 03, 2023
6.153
6.172
6.034
6.106
633,847
-0.04(-0.70%)
Aug 02, 2023
6.177
6.186
6.064
6.149
647,842
-0.10(-1.66%)
Aug 01, 2023
6.215
6.271
6.111
6.252
704,241
+0.01(+0.15%)
Jul 31, 2023
6.280
6.318
6.182
6.243
663,068
-0.04(-0.60%)
Jul 28, 2023
6.271
6.337
6.233
6.280
1,586,849
+0.04(+0.60%)
Jul 27, 2023
6.459
6.469
6.106
6.243
2,310,480
-0.22(-3.35%)
Jul 26, 2023
6.252
6.478
6.205
6.459
1,252,057
+0.24(+3.94%)
Jul 25, 2023
6.224
6.271
6.139
6.215
1,380,414
-0.02(-0.30%)
Jul 24, 2023
6.064
6.243
6.064
6.233
672,226
+0.17(+2.79%)
Jul 21, 2023
6.186
6.196
6.045
6.064
574,587
-0.09(-1.53%)
Jul 20, 2023
6.215
6.215
6.054
6.158
648,150
-0.06(-0.91%)
Jul 19, 2023
6.054
6.243
6.017
6.215
707,979
+0.19(+3.13%)
Jul 18, 2023
5.904
6.054
5.894
6.026
1,040,730
+0.14(+2.40%)
Jul 17, 2023
5.819
5.941
5.805
5.885
758,158
+0.08(+1.30%)
Jul 14, 2023
5.951
5.951
5.734
5.810
701,779
-0.09(-1.59%)
Jul 13, 2023
6.045
6.064
5.890
5.904
927,073
-0.09(-1.57%)
Jul 12, 2023
5.960
6.073
5.956
5.998
582,864
+0.13(+2.25%)
Jul 11, 2023
5.781
5.876
5.711
5.866
774,652
+0.09(+1.63%)
Jul 10, 2023
5.753
5.871
5.706
5.772
609,419
-0.01(-0.16%)
Jul 07, 2023
5.640
5.810
5.626
5.781
960,067
+0.13(+2.33%)
Jul 06, 2023
5.734
5.734
5.541
5.650
580,361
-0.14(-2.44%)
Jul 05, 2023
5.857
5.885
5.781
5.791
476,958
-0.10(-1.76%)
Jul 03, 2023
5.828
5.894
5.791
5.894
331,100
+0.08(+1.46%)
Jun 30, 2023
5.923
5.937
5.800
5.810
568,205
-0.08(-1.28%)
Jun 29, 2023
5.857
5.904
5.824
5.885
501,575
+0.08(+1.46%)
Jun 28, 2023
5.791
5.838
5.711
5.800
755,021
+0.00(+0.00%)
Jun 27, 2023
5.791
5.847
5.720
5.800
437,737
+0.03(+0.49%)
Jun 26, 2023
5.744
5.857
5.730
5.772
476,639
+0.04(+0.66%)
Jun 23, 2023
5.772
5.843
5.673
5.734
1,012,586
-0.11(-1.93%)
Jun 22, 2023
5.932
5.941
5.777
5.847
831,419
-0.10(-1.74%)
Jun 21, 2023
5.979
6.040
5.941
5.951
574,450
-0.07(-1.10%)
Jun 20, 2023
6.205
6.243
6.017
6.017
670,316
-0.18(-2.89%)
Jun 16, 2023
6.186
6.224
6.007
6.196
3,088,436
+0.07(+1.08%)
Jun 15, 2023
5.979
6.139
5.979
6.130
1,216,062
+0.12(+2.04%)
Jun 14, 2023
6.158
6.238
5.974
6.007
728,743
-0.15(-2.45%)
Jun 13, 2023
6.073
6.177
6.007
6.158
807,792
+0.13(+2.19%)
Jun 12, 2023
6.111
6.196
5.989
6.026
837,945
-0.08(-1.39%)
Jun 09, 2023
6.186
6.215
6.083
6.111
707,940
-0.08(-1.22%)
Jun 08, 2023
6.356
6.365
6.097
6.186
768,229
-0.19(-2.95%)
Jun 07, 2023
6.205
6.450
6.196
6.375
958,724
+0.24(+3.83%)
Jun 06, 2023
5.828
6.205
5.828
6.139
933,887
+0.31(+5.33%)
Jun 05, 2023
5.998
6.007
5.739
5.828
876,420
-0.20(-3.28%)
Jun 02, 2023
5.819
6.045
5.781
6.026
892,618
+0.29(+5.09%)
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.