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
XCEL Brands
(NQ:
XELB
)
0.6800
-0.0200 (-2.86%)
Streaming Delayed Price
Updated: 1:54 PM EDT, May 23, 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
0.7200
0.7200
0.7000
0.7000
1,191
+0.02(+2.93%)
May 21, 2024
0.7300
0.7300
0.6700
0.6801
46,250
-0.01(-1.06%)
May 20, 2024
0.7550
0.7594
0.6700
0.6874
54,835
-0.07(-8.95%)
May 17, 2024
0.7779
0.7779
0.7476
0.7550
4,972
+0.05(+6.34%)
May 16, 2024
0.7300
0.7700
0.7100
0.7100
15,249
+0.00(+0.00%)
May 15, 2024
0.7400
0.7400
0.6961
0.7100
30,700
-0.01(-1.42%)
May 14, 2024
0.7180
0.7256
0.6900
0.7202
17,724
+0.01(+1.07%)
May 13, 2024
0.7175
0.7350
0.6850
0.7126
28,383
+0.01(+0.88%)
May 10, 2024
0.7600
0.7689
0.7000
0.7064
25,272
+0.00(+0.34%)
May 09, 2024
0.7400
0.7400
0.6850
0.7040
28,290
-0.00(-0.14%)
May 08, 2024
0.7800
0.7800
0.6971
0.7050
18,847
-0.06(-8.20%)
May 07, 2024
0.7800
0.8258
0.7456
0.7680
26,481
+0.03(+3.50%)
May 06, 2024
0.7500
0.7800
0.7310
0.7420
37,776
+0.01(+1.23%)
May 03, 2024
0.7900
0.7900
0.7321
0.7330
24,591
-0.05(-6.07%)
May 02, 2024
0.7500
0.7852
0.7252
0.7804
17,528
+0.04(+5.46%)
May 01, 2024
0.7500
0.7500
0.7315
0.7400
6,700
-0.01(-1.33%)
Apr 30, 2024
0.7680
0.8211
0.7200
0.7500
12,526
-0.00(-0.40%)
Apr 29, 2024
0.7000
0.7910
0.6700
0.7530
196,316
+0.07(+9.80%)
Apr 26, 2024
0.6910
0.7108
0.6700
0.6858
12,497
-0.02(-3.41%)
Apr 25, 2024
0.7109
0.7109
0.6900
0.7100
24,105
+0.00(+0.00%)
Apr 24, 2024
0.7100
0.7100
0.6800
0.7100
3,298
+0.03(+5.14%)
Apr 23, 2024
0.6800
0.6956
0.6712
0.6753
35,384
-0.02(-3.25%)
Apr 22, 2024
0.7099
0.7300
0.6875
0.6980
54,367
-0.00(-0.29%)
Apr 19, 2024
0.6856
0.7150
0.6850
0.7000
146,990
+0.03(+4.48%)
Apr 18, 2024
0.7400
0.7700
0.6700
0.6700
37,984
-0.06(-8.22%)
Apr 17, 2024
0.7500
0.7500
0.7300
0.7300
17,305
-0.01(-1.44%)
Apr 16, 2024
0.7500
0.7800
0.7333
0.7407
99,369
-0.01(-1.24%)
Apr 15, 2024
0.7650
0.7650
0.7333
0.7500
14,425
-0.01(-0.66%)
Apr 12, 2024
0.7565
0.8497
0.7500
0.7550
117,142
+0.00(+0.04%)
Apr 11, 2024
0.7999
0.8500
0.7400
0.7547
78,221
-0.03(-3.24%)
Apr 10, 2024
0.8000
0.8001
0.7725
0.7800
34,495
-0.01(-1.17%)
Apr 09, 2024
0.8400
0.8500
0.7802
0.7892
24,807
-0.01(-1.35%)
Apr 08, 2024
0.8212
0.8900
0.7802
0.8000
24,682
+0.00(+0.00%)
Apr 05, 2024
0.8339
0.8899
0.7779
0.8000
55,436
-0.05(-5.77%)
Apr 04, 2024
0.8500
0.8900
0.8000
0.8490
41,297
-0.00(-0.12%)
Apr 03, 2024
0.9000
0.9000
0.8000
0.8500
45,970
-0.03(-3.41%)
Apr 02, 2024
0.9000
0.9500
0.8212
0.8800
218,603
-0.04(-4.45%)
Apr 01, 2024
0.7700
0.9970
0.7700
0.9210
133,284
+0.14(+18.08%)
Mar 28, 2024
0.8100
0.8200
0.7500
0.7800
23,011
+0.01(+1.27%)
Mar 27, 2024
0.8298
0.8300
0.7702
0.7702
43,916
-0.03(-3.69%)
Mar 26, 2024
0.7432
0.8298
0.7432
0.7997
14,872
+0.03(+3.92%)
Mar 25, 2024
0.8300
0.8300
0.7315
0.7695
8,551
-0.02(-2.84%)
Mar 22, 2024
0.8090
0.8300
0.7500
0.7920
37,260
-0.05(-5.71%)
Mar 21, 2024
0.8500
0.8500
0.8000
0.8400
57,801
-0.01(-1.18%)
Mar 20, 2024
0.8900
0.8880
0.8019
0.8500
31,955
+0.03(+4.17%)
Mar 19, 2024
0.8500
0.8500
0.7750
0.8160
56,096
+0.05(+5.97%)
Mar 18, 2024
0.7500
0.8000
0.7500
0.7700
31,064
+0.02(+3.29%)
Mar 15, 2024
0.8000
0.8000
0.7201
0.7455
288,936
-0.23(-23.93%)
Mar 14, 2024
1.020
1.020
0.9800
0.9800
78,521
+0.00(+0.00%)
Mar 13, 2024
0.9700
0.9954
0.9700
0.9800
4,746
-0.02(-1.55%)
Mar 12, 2024
0.9900
1.030
0.9800
0.9954
46,026
+0.06(+5.89%)
Mar 11, 2024
0.9400
0.9650
0.9400
0.9400
9,053
+0.05(+5.37%)
Mar 08, 2024
0.9500
0.9500
0.8600
0.8921
94,393
-0.06(-6.09%)
Mar 07, 2024
0.9428
0.9621
0.9101
0.9500
12,978
+0.00(+0.01%)
Mar 06, 2024
0.9600
0.9600
0.9350
0.9499
15,240
+0.01(+1.05%)
Mar 05, 2024
0.9200
0.9526
0.9200
0.9400
10,158
-0.01(-1.05%)
Mar 04, 2024
1.000
1.000
0.9500
0.9500
21,289
-0.05(-5.00%)
Mar 01, 2024
1.060
1.060
0.9700
1.000
10,508
+0.00(+0.00%)
Feb 29, 2024
0.9700
1.030
0.9700
1.000
6,800
+0.01(+1.32%)
Feb 28, 2024
0.9400
0.9870
0.9400
0.9870
1,739
+0.05(+5.00%)
Feb 27, 2024
0.9551
0.9775
0.9400
0.9400
9,276
+0.00(+0.00%)
Feb 26, 2024
1.000
1.020
0.9400
0.9400
29,427
+0.01(+1.06%)
Feb 23, 2024
0.9650
0.9650
0.9179
0.9301
46,220
-0.03(-3.11%)
Feb 22, 2024
1.020
1.020
0.9600
0.9600
45,114
-0.06(-5.88%)
Feb 21, 2024
1.059
1.059
1.020
1.020
16,006
+0.00(+0.00%)
Feb 20, 2024
1.020
1.060
1.010
1.020
35,862
-0.01(-0.97%)
Feb 16, 2024
1.060
1.079
1.020
1.030
13,418
+0.00(+0.00%)
Feb 15, 2024
1.060
1.060
1.030
1.030
25,857
-0.02(-1.90%)
Feb 14, 2024
1.050
1.050
1.030
1.050
29,638
+0.01(+0.96%)
Feb 13, 2024
1.080
1.090
1.040
1.040
24,773
-0.04(-3.70%)
Feb 12, 2024
1.080
1.090
1.070
1.080
25,097
+0.01(+0.93%)
Feb 09, 2024
1.060
1.070
1.040
1.070
9,432
+0.01(+0.94%)
Feb 08, 2024
1.040
1.060
1.030
1.060
4,464
+0.03(+2.42%)
Feb 07, 2024
1.060
1.063
1.010
1.035
30,194
-0.03(-2.36%)
Feb 06, 2024
1.090
1.099
1.050
1.060
43,247
-0.04(-3.64%)
Feb 05, 2024
1.180
1.180
1.070
1.100
52,288
-0.08(-6.78%)
Feb 02, 2024
1.330
1.330
1.100
1.180
83,915
-0.08(-6.35%)
Feb 01, 2024
1.323
1.367
1.250
1.260
82,681
-0.05(-3.82%)
Jan 31, 2024
1.320
1.399
1.300
1.310
96,019
-0.04(-2.97%)
Jan 30, 2024
1.360
1.386
1.300
1.350
4,774
+0.05(+3.85%)
Jan 29, 2024
1.380
1.390
1.290
1.300
25,893
-0.01(-0.76%)
Jan 26, 2024
1.330
1.381
1.260
1.310
50,501
-0.08(-5.76%)
Jan 25, 2024
1.400
1.490
1.330
1.390
72,840
-0.10(-6.71%)
Jan 24, 2024
1.690
1.690
1.360
1.490
149,748
-0.06(-3.87%)
Jan 23, 2024
1.460
1.697
1.435
1.550
220,391
+0.12(+8.39%)
Jan 22, 2024
1.330
1.447
1.330
1.430
68,247
+0.08(+5.75%)
Jan 19, 2024
1.350
1.370
1.303
1.352
19,583
+0.05(+4.02%)
Jan 18, 2024
1.325
1.359
1.280
1.300
10,919
+0.00(+0.00%)
Jan 17, 2024
1.310
1.350
1.250
1.300
27,402
-0.09(-6.47%)
Jan 16, 2024
1.310
1.390
1.250
1.390
51,014
+0.14(+11.20%)
Jan 12, 2024
1.290
1.290
1.230
1.250
14,639
-0.05(-3.85%)
Jan 11, 2024
1.340
1.350
1.280
1.300
4,683
-0.02(-1.52%)
Jan 10, 2024
1.416
1.416
1.320
1.320
7,682
-0.02(-1.49%)
Jan 09, 2024
1.350
1.400
1.300
1.340
29,347
+0.04(+3.08%)
Jan 08, 2024
1.467
1.470
1.280
1.300
62,421
-0.09(-6.74%)
Jan 05, 2024
1.478
1.478
1.370
1.394
12,007
-0.08(-5.18%)
Jan 04, 2024
1.500
1.500
1.384
1.470
13,424
-0.01(-0.68%)
Jan 03, 2024
1.440
1.490
1.340
1.480
37,836
+0.02(+1.37%)
Jan 02, 2024
1.260
1.500
1.260
1.460
93,148
+0.17(+13.18%)
Dec 29, 2023
1.280
1.340
1.250
1.290
37,171
-0.00(-0.15%)
Dec 28, 2023
1.290
1.480
1.266
1.292
43,688
-0.01(-0.62%)
Dec 27, 2023
1.420
1.420
1.300
1.300
43,156
-0.12(-8.77%)
Dec 26, 2023
1.445
1.457
1.360
1.425
28,300
-0.01(-1.04%)
Dec 22, 2023
1.393
1.490
1.393
1.440
72,286
+0.06(+4.35%)
Dec 21, 2023
1.470
1.510
1.360
1.380
71,673
-0.07(-4.83%)
Dec 20, 2023
1.430
1.460
1.358
1.450
128,315
+0.09(+6.62%)
Dec 19, 2023
1.250
1.440
1.250
1.360
87,588
+0.09(+7.09%)
Dec 18, 2023
1.300
1.320
1.270
1.270
27,747
-0.03(-2.31%)
Dec 15, 2023
1.357
1.357
1.240
1.300
12,717
-0.02(-1.52%)
Dec 14, 2023
1.380
1.380
1.196
1.320
76,477
-0.06(-4.35%)
Dec 13, 2023
1.410
1.450
1.351
1.380
163,160
+0.04(+2.99%)
Dec 12, 2023
1.310
1.410
1.239
1.340
59,635
+0.09(+7.20%)
Dec 11, 2023
1.370
1.380
1.180
1.250
65,497
-0.05(-3.85%)
Dec 08, 2023
1.180
1.350
1.180
1.300
99,178
+0.15(+13.04%)
Dec 07, 2023
1.060
1.190
1.060
1.150
51,275
+0.05(+4.55%)
Dec 06, 2023
1.090
1.150
0.9800
1.100
30,279
+0.05(+4.76%)
Dec 05, 2023
1.110
1.110
1.010
1.050
12,072
-0.03(-3.12%)
Dec 04, 2023
1.060
1.090
1.040
1.084
22,243
-0.01(-0.57%)
Dec 01, 2023
1.015
1.090
0.9951
1.090
11,905
+0.13(+13.54%)
Nov 30, 2023
1.010
1.010
0.9200
0.9600
2,358
-0.09(-8.57%)
Nov 29, 2023
1.090
1.090
1.050
1.050
2,015
+0.00(+0.35%)
Nov 28, 2023
0.9700
1.046
0.9700
1.046
636
+0.05(+4.63%)
Nov 27, 2023
0.9300
1.080
0.9300
1.000
26,915
+0.06(+6.44%)
Nov 24, 2023
0.9300
0.9395
0.9300
0.9395
1,145
+0.01(+1.02%)
Nov 22, 2023
0.9494
0.9494
0.9001
0.9300
5,945
+0.05(+5.26%)
Nov 21, 2023
0.9300
0.9401
0.8800
0.8835
15,704
-0.10(-9.85%)
Nov 20, 2023
0.9300
1.045
0.9300
0.9800
36,683
+0.08(+8.89%)
Nov 17, 2023
0.9000
0.9000
0.8800
0.9000
1,848
-0.01(-1.10%)
Nov 16, 2023
0.9100
0.9100
0.8500
0.9100
16,732
+0.00(+0.03%)
Nov 15, 2023
0.9426
0.9426
0.9000
0.9097
4,574
-0.07(-7.08%)
Nov 14, 2023
0.8900
0.9790
0.8900
0.9790
1,184
+0.12(+13.84%)
Nov 13, 2023
0.8400
0.8600
0.8400
0.8600
835
-0.02(-2.27%)
Nov 10, 2023
0.8800
0.8800
0.8798
0.8800
5,913
-0.02(-2.22%)
Nov 09, 2023
0.8817
0.9000
0.8817
0.9000
6,005
+0.01(+1.16%)
Nov 08, 2023
0.8800
0.8897
0.8790
0.8897
6,319
+0.00(+0.42%)
Nov 07, 2023
0.8600
0.9505
0.8600
0.8860
30,028
+0.01(+0.68%)
Nov 06, 2023
0.8501
0.9000
0.8501
0.8800
4,409
+0.02(+2.09%)
Nov 03, 2023
0.8840
0.8840
0.8503
0.8620
26,795
-0.02(-2.48%)
Nov 02, 2023
0.9200
0.9600
0.8500
0.8839
59,280
-0.01(-0.80%)
Nov 01, 2023
0.9700
1.048
0.8900
0.8910
77,247
-0.10(-10.00%)
Oct 31, 2023
1.070
1.100
0.9792
0.9900
82,989
-0.05(-4.81%)
Oct 30, 2023
1.030
1.040
1.020
1.040
1,327
+0.01(+1.00%)
Oct 27, 2023
1.040
1.110
1.030
1.030
14,004
-0.00(-0.03%)
Oct 26, 2023
1.030
1.090
1.030
1.030
36,065
+0.00(+0.00%)
Oct 25, 2023
1.055
1.089
1.030
1.030
16,761
-0.01(-0.96%)
Oct 24, 2023
1.040
1.060
1.040
1.040
2,863
+0.00(+0.00%)
Oct 23, 2023
1.040
1.070
1.030
1.040
17,306
+0.01(+0.48%)
Oct 20, 2023
1.010
1.050
1.000
1.035
22,224
+0.01(+1.47%)
Oct 19, 2023
1.000
1.100
0.9400
1.020
668,595
-0.00(-0.01%)
Oct 18, 2023
1.030
1.030
1.020
1.020
1,590
-0.01(-0.96%)
Oct 17, 2023
1.040
1.050
0.9806
1.030
34,932
-0.01(-0.96%)
Oct 16, 2023
1.010
1.050
1.010
1.040
31,987
+0.02(+1.96%)
Oct 13, 2023
1.055
1.055
0.9300
1.020
26,695
+0.03(+3.03%)
Oct 12, 2023
0.9800
1.040
0.9300
0.9900
10,744
-0.02(-1.98%)
Oct 11, 2023
1.000
1.015
0.9800
1.010
41,678
-0.01(-0.98%)
Oct 10, 2023
1.023
1.048
1.000
1.020
25,564
+0.02(+2.00%)
Oct 09, 2023
1.000
1.020
0.9900
1.000
10,347
+0.00(+0.00%)
Oct 06, 2023
1.010
1.010
0.9900
1.000
30,870
-0.01(-0.99%)
Oct 05, 2023
1.095
1.095
1.010
1.010
12,440
-0.05(-4.72%)
Oct 04, 2023
1.060
1.087
1.000
1.060
12,340
-0.02(-1.85%)
Oct 03, 2023
1.110
1.110
0.9900
1.080
31,278
-0.01(-0.92%)
Oct 02, 2023
1.115
1.115
1.060
1.090
5,371
+0.04(+3.81%)
Sep 29, 2023
1.190
1.190
1.020
1.050
55,569
-0.15(-12.13%)
Sep 28, 2023
1.200
1.240
1.190
1.195
5,170
-0.00(-0.42%)
Sep 27, 2023
1.200
1.220
1.187
1.200
11,259
+0.00(+0.00%)
Sep 26, 2023
1.250
1.250
1.170
1.200
9,391
+0.02(+1.69%)
Sep 25, 2023
1.030
1.270
1.100
1.180
35,183
+0.12(+11.85%)
Sep 22, 2023
1.100
1.100
1.030
1.055
45,115
-0.05(-4.09%)
Sep 21, 2023
1.110
1.111
1.070
1.100
20,338
-0.02(-1.79%)
Sep 20, 2023
1.130
1.130
1.120
1.120
6,755
-0.05(-4.27%)
Sep 19, 2023
1.190
1.190
1.100
1.170
13,115
-0.01(-0.85%)
Sep 18, 2023
1.230
1.230
1.160
1.180
22,043
-0.06(-4.84%)
Sep 15, 2023
1.230
1.280
1.195
1.240
58,998
-0.02(-1.59%)
Sep 14, 2023
1.260
1.260
1.230
1.260
2,106
+0.00(+0.00%)
Sep 13, 2023
1.290
1.300
1.260
1.260
8,378
-0.02(-1.56%)
Sep 12, 2023
1.290
1.300
1.280
1.280
23,408
+0.04(+3.23%)
Sep 11, 2023
1.150
1.250
1.150
1.240
21,024
+0.02(+1.64%)
Sep 08, 2023
1.290
1.290
1.220
1.220
6,845
-0.02(-1.61%)
Sep 07, 2023
1.260
1.273
1.231
1.240
27,851
-0.04(-3.13%)
Sep 06, 2023
1.300
1.300
1.250
1.280
30,631
-0.03(-2.29%)
Sep 05, 2023
1.390
1.390
1.250
1.310
19,932
-0.04(-2.96%)
Sep 01, 2023
1.290
1.385
1.290
1.350
6,653
+0.05(+3.85%)
Aug 31, 2023
1.360
1.400
1.290
1.300
69,941
-0.10(-7.14%)
Aug 30, 2023
1.280
1.440
1.270
1.400
41,185
+0.14(+11.11%)
Aug 29, 2023
1.258
1.269
1.230
1.260
57,357
+0.00(+0.00%)
Aug 28, 2023
1.330
1.330
1.230
1.260
22,523
-0.06(-4.55%)
Aug 25, 2023
1.390
1.390
1.240
1.320
116,761
-0.07(-5.04%)
Aug 24, 2023
1.460
1.500
1.370
1.390
69,873
-0.12(-7.95%)
Aug 23, 2023
1.550
1.560
1.500
1.510
21,144
-0.04(-2.58%)
Aug 22, 2023
1.690
1.690
1.530
1.550
35,423
-0.15(-8.82%)
Aug 21, 2023
1.681
1.700
1.675
1.700
4,920
-0.01(-0.58%)
Aug 18, 2023
1.820
1.825
1.680
1.710
38,696
-0.10(-5.52%)
Aug 17, 2023
1.910
1.908
1.807
1.810
22,179
-0.08(-4.23%)
Aug 16, 2023
1.810
1.935
1.806
1.890
69,136
+0.12(+6.78%)
Aug 15, 2023
1.907
1.907
1.730
1.770
41,222
-0.15(-7.81%)
Aug 14, 2023
1.970
1.980
1.900
1.920
84,967
-0.13(-6.34%)
Aug 11, 2023
2.060
2.100
1.940
2.050
90,583
+0.10(+5.13%)
Aug 10, 2023
1.880
1.967
1.790
1.950
178,230
+0.14(+7.73%)
Aug 09, 2023
1.740
1.900
1.732
1.810
163,247
+0.07(+4.02%)
Aug 08, 2023
1.750
1.780
1.725
1.740
40,085
+0.01(+0.58%)
Aug 07, 2023
1.770
1.765
1.700
1.730
11,408
-0.02(-1.14%)
Aug 04, 2023
1.640
1.750
1.640
1.750
35,168
+0.05(+2.94%)
Aug 03, 2023
1.720
1.750
1.640
1.700
32,331
+0.04(+2.41%)
Aug 02, 2023
1.690
1.690
1.630
1.660
9,325
+0.01(+0.61%)
Aug 01, 2023
1.720
1.720
1.650
1.650
8,142
-0.08(-4.62%)
Jul 31, 2023
1.750
1.750
1.630
1.730
99,225
-0.03(-1.70%)
Jul 28, 2023
1.720
1.800
1.580
1.760
120,728
+0.08(+4.76%)
Jul 27, 2023
1.550
1.740
1.490
1.680
80,089
+0.11(+7.01%)
Jul 26, 2023
1.420
1.671
1.420
1.570
217,314
+0.18(+12.95%)
Jul 25, 2023
1.350
1.440
1.341
1.390
63,167
-0.01(-0.71%)
Jul 24, 2023
1.370
1.430
1.355
1.400
9,447
+0.07(+5.26%)
Jul 21, 2023
1.364
1.364
1.316
1.330
58,770
+0.03(+2.47%)
Jul 20, 2023
1.370
1.370
1.298
1.298
1,141
-0.07(-5.26%)
Jul 19, 2023
1.390
1.400
1.330
1.370
54,191
-0.03(-2.14%)
Jul 18, 2023
1.300
1.430
1.300
1.400
53,924
+0.08(+6.06%)
Jul 17, 2023
1.310
1.360
1.304
1.320
27,700
+0.02(+1.54%)
Jul 14, 2023
1.390
1.410
1.290
1.300
107,112
-0.11(-7.80%)
Jul 13, 2023
1.360
1.470
1.310
1.410
144,339
+0.02(+1.44%)
Jul 12, 2023
1.280
1.390
1.280
1.390
32,049
+0.09(+6.54%)
Jul 11, 2023
1.230
1.360
1.230
1.305
106,725
+0.06(+5.22%)
Jul 10, 2023
1.410
1.410
1.110
1.240
449,143
-0.20(-13.89%)
Jul 07, 2023
1.500
1.500
1.440
1.440
45,760
-0.07(-4.64%)
Jul 06, 2023
1.610
1.610
1.480
1.510
75,098
-0.15(-9.04%)
Jul 05, 2023
1.650
1.700
1.650
1.660
49,951
+0.02(+1.22%)
Jul 03, 2023
1.770
1.770
1.450
1.640
51,122
-0.11(-6.29%)
Jun 30, 2023
1.850
1.870
1.700
1.750
187,332
-0.08(-4.37%)
Jun 29, 2023
1.810
1.870
1.760
1.830
138,300
+0.03(+1.67%)
Jun 28, 2023
1.760
1.880
1.540
1.800
299,326
+0.06(+3.45%)
Jun 27, 2023
1.570
1.870
1.526
1.740
385,742
+0.26(+17.57%)
Jun 26, 2023
1.370
1.570
1.370
1.480
47,242
+0.08(+5.71%)
Jun 23, 2023
1.540
1.618
1.360
1.400
161,297
-0.27(-16.17%)
Jun 22, 2023
1.280
1.750
1.280
1.670
549,282
+0.41(+32.54%)
Jun 21, 2023
1.190
1.280
1.100
1.260
56,054
-0.02(-1.56%)
Jun 20, 2023
1.040
1.320
1.040
1.280
155,505
+0.17(+15.32%)
Jun 16, 2023
1.020
1.130
0.9601
1.110
97,946
+0.09(+8.82%)
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.