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
Carver Bancorp
(NQ:
CARV
)
1.931
+0.141 (+7.85%)
Streaming Delayed Price
Updated: 11:54 AM EDT, Jun 7, 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 28, 2021
8.210
8.690
8.160
8.560
185,268
+0.31(+3.76%)
May 27, 2021
7.950
8.350
7.950
8.250
220,634
+0.25(+3.12%)
May 26, 2021
7.980
8.430
7.910
8.000
578,148
+0.10(+1.27%)
May 25, 2021
8.010
8.280
7.750
7.900
353,936
-0.11(-1.37%)
May 24, 2021
8.350
8.420
7.850
8.010
345,382
-0.24(-2.91%)
May 21, 2021
8.420
9.540
8.140
8.250
1,025,665
-0.10(-1.20%)
May 20, 2021
8.100
8.790
7.880
8.350
3,096,098
+0.25(+3.09%)
May 19, 2021
7.820
8.140
7.650
8.100
123,550
+0.11(+1.38%)
May 18, 2021
7.800
8.100
7.750
7.990
87,617
+0.21(+2.70%)
May 17, 2021
7.790
8.260
7.665
7.780
156,044
-0.14(-1.77%)
May 14, 2021
7.820
8.030
7.740
7.920
50,637
+0.10(+1.28%)
May 13, 2021
7.900
8.110
7.630
7.820
127,439
-0.05(-0.64%)
May 12, 2021
8.000
8.690
7.820
7.870
504,659
-0.33(-4.02%)
May 11, 2021
7.700
8.280
7.650
8.200
77,111
+0.28(+3.54%)
May 10, 2021
8.020
8.180
7.870
7.920
20,942
-0.13(-1.61%)
May 07, 2021
7.940
8.180
7.900
8.050
18,201
+0.15(+1.90%)
May 06, 2021
8.180
8.240
7.820
7.900
67,451
-0.37(-4.47%)
May 05, 2021
8.330
8.380
8.110
8.270
36,525
-0.04(-0.48%)
May 04, 2021
8.800
8.800
8.300
8.310
139,709
-0.49(-5.57%)
May 03, 2021
8.800
8.900
8.750
8.800
18,471
+0.06(+0.69%)
Apr 30, 2021
8.630
8.820
8.630
8.740
22,400
+0.11(+1.27%)
Apr 29, 2021
8.810
8.900
8.600
8.630
29,208
-0.18(-2.04%)
Apr 28, 2021
8.760
9.145
8.710
8.810
182,061
+0.11(+1.26%)
Apr 27, 2021
8.740
8.910
8.486
8.700
127,811
+0.01(+0.12%)
Apr 26, 2021
8.590
8.880
8.440
8.690
42,457
+0.17(+2.00%)
Apr 23, 2021
8.250
8.910
8.215
8.520
147,100
+0.25(+3.02%)
Apr 22, 2021
8.250
8.500
8.010
8.270
58,405
+0.12(+1.47%)
Apr 21, 2021
8.150
8.380
7.870
8.150
135,554
-0.20(-2.40%)
Apr 20, 2021
8.260
8.370
7.850
8.350
231,357
+0.04(+0.48%)
Apr 19, 2021
8.600
8.600
8.200
8.310
80,669
-0.38(-4.37%)
Apr 16, 2021
8.800
8.800
8.450
8.690
74,100
-0.03(-0.34%)
Apr 15, 2021
9.060
9.240
8.690
8.720
108,069
-0.26(-2.90%)
Apr 14, 2021
9.240
9.240
8.800
8.980
90,746
-0.34(-3.65%)
Apr 13, 2021
8.870
9.490
8.530
9.320
269,053
+0.30(+3.33%)
Apr 12, 2021
9.380
9.420
8.890
9.020
298,141
-0.37(-3.94%)
Apr 09, 2021
9.230
9.890
9.152
9.390
316,100
+0.18(+1.95%)
Apr 08, 2021
9.540
9.540
9.070
9.210
72,903
-0.39(-4.06%)
Apr 07, 2021
9.700
9.780
9.280
9.600
115,639
-0.10(-1.03%)
Apr 06, 2021
9.630
9.750
9.470
9.700
32,584
+0.03(+0.31%)
Apr 05, 2021
9.790
9.930
9.450
9.670
88,471
+0.13(+1.36%)
Apr 01, 2021
9.160
9.550
8.900
9.540
154,900
+0.46(+5.07%)
Mar 31, 2021
9.110
9.260
8.960
9.080
115,183
-0.03(-0.33%)
Mar 30, 2021
8.940
9.410
8.850
9.110
125,880
+0.28(+3.17%)
Mar 29, 2021
9.620
9.870
8.830
8.830
109,957
-0.85(-8.78%)
Mar 26, 2021
9.750
10.10
9.450
9.680
117,600
-0.04(-0.41%)
Mar 25, 2021
9.280
9.730
9.110
9.720
167,472
+0.27(+2.86%)
Mar 24, 2021
10.08
10.45
9.425
9.450
186,852
-0.56(-5.59%)
Mar 23, 2021
10.26
10.41
9.920
10.01
121,974
-0.32(-3.10%)
Mar 22, 2021
10.61
10.63
10.31
10.33
75,834
-0.11(-1.05%)
Mar 19, 2021
10.87
11.12
10.30
10.44
141,800
-0.25(-2.34%)
Mar 18, 2021
11.16
11.63
10.61
10.69
211,055
-0.51(-4.55%)
Mar 17, 2021
10.87
11.20
10.69
11.20
104,572
+0.19(+1.73%)
Mar 16, 2021
11.19
11.20
10.75
11.01
144,743
-0.12(-1.08%)
Mar 15, 2021
11.37
11.47
11.07
11.13
85,189
-0.22(-1.94%)
Mar 12, 2021
10.79
11.47
10.53
11.35
186,700
-0.15(-1.30%)
Mar 11, 2021
10.20
11.98
10.08
11.50
939,316
+1.36(+13.41%)
Mar 10, 2021
10.46
10.52
9.920
10.14
208,483
+0.05(+0.50%)
Mar 09, 2021
9.530
10.49
9.200
10.09
1,186,410
+0.73(+7.80%)
Mar 08, 2021
8.840
9.400
8.740
9.360
142,516
+0.64(+7.34%)
Mar 05, 2021
9.080
9.280
8.181
8.720
252,700
-0.49(-5.32%)
Mar 04, 2021
10.27
10.27
9.050
9.210
309,293
-1.07(-10.41%)
Mar 03, 2021
10.67
11.28
9.970
10.28
953,530
+0.27(+2.70%)
Mar 02, 2021
10.42
10.99
9.920
10.01
803,785
-0.29(-2.82%)
Mar 01, 2021
10.03
10.59
9.890
10.30
194,769
+0.24(+2.39%)
Feb 26, 2021
9.420
10.45
9.200
10.06
933,000
+0.63(+6.68%)
Feb 25, 2021
9.890
9.890
9.200
9.430
320,691
-0.21(-2.18%)
Feb 24, 2021
9.550
9.990
9.410
9.640
213,507
-0.10(-1.03%)
Feb 23, 2021
9.810
11.90
8.900
9.740
2,416,174
-0.51(-4.98%)
Feb 22, 2021
10.59
12.90
10.14
10.25
2,247,926
-0.16(-1.54%)
Feb 19, 2021
9.600
10.49
9.390
10.41
423,500
+0.95(+10.04%)
Feb 18, 2021
9.730
9.750
9.100
9.460
350,887
+0.12(+1.28%)
Feb 17, 2021
9.580
9.590
8.950
9.340
327,598
-0.27(-2.81%)
Feb 16, 2021
8.710
9.670
8.520
9.610
802,167
+1.04(+12.14%)
Feb 12, 2021
8.680
8.940
8.540
8.570
80,800
-0.12(-1.38%)
Feb 11, 2021
8.930
9.030
8.500
8.690
174,145
-0.28(-3.12%)
Feb 10, 2021
9.050
9.150
8.550
8.970
348,167
-0.03(-0.33%)
Feb 09, 2021
9.100
9.150
8.660
9.000
260,261
-0.13(-1.42%)
Feb 08, 2021
9.050
9.670
8.820
9.130
1,000,860
+0.23(+2.58%)
Feb 05, 2021
9.160
10.38
8.620
8.900
1,710,100
-0.18(-1.98%)
Feb 04, 2021
9.010
9.400
8.850
9.080
276,487
+0.16(+1.79%)
Feb 03, 2021
8.560
9.120
8.470
8.920
313,439
+0.31(+3.60%)
Feb 02, 2021
8.700
8.960
8.350
8.610
325,602
+0.23(+2.74%)
Feb 01, 2021
8.160
8.450
8.010
8.380
251,242
+0.19(+2.32%)
Jan 29, 2021
8.230
8.800
7.950
8.190
362,600
+0.12(+1.49%)
Jan 28, 2021
9.080
9.740
7.870
8.070
819,696
-0.70(-7.98%)
Jan 27, 2021
8.330
10.74
8.000
8.770
4,205,750
+0.92(+11.72%)
Jan 26, 2021
7.900
8.490
7.650
7.850
1,352,591
+0.29(+3.84%)
Jan 25, 2021
7.600
7.800
7.290
7.560
302,768
+0.03(+0.40%)
Jan 22, 2021
7.250
7.646
7.250
7.530
191,000
+0.14(+1.89%)
Jan 21, 2021
7.740
7.740
7.350
7.390
224,139
-0.30(-3.90%)
Jan 20, 2021
7.830
7.940
7.570
7.690
183,885
-0.11(-1.41%)
Jan 19, 2021
7.620
8.280
7.490
7.800
684,868
+0.37(+4.98%)
Jan 15, 2021
7.970
8.050
7.300
7.430
573,300
-0.97(-11.55%)
Jan 14, 2021
7.480
8.850
7.410
8.400
921,950
+1.00(+13.51%)
Jan 13, 2021
7.560
7.590
7.223
7.400
136,819
-0.08(-1.07%)
Jan 12, 2021
7.200
7.800
7.100
7.480
378,747
+0.36(+5.06%)
Jan 11, 2021
6.970
7.280
6.750
7.120
245,071
+0.05(+0.71%)
Jan 08, 2021
6.950
7.380
6.730
7.070
467,100
+0.22(+3.21%)
Jan 07, 2021
7.170
7.170
6.690
6.850
408,589
-0.54(-7.31%)
Jan 06, 2021
6.720
7.550
6.610
7.390
1,569,258
+0.82(+12.48%)
Jan 05, 2021
6.560
6.680
6.390
6.570
136,861
+0.08(+1.23%)
Jan 04, 2021
6.540
6.540
6.300
6.490
74,589
+0.00(+0.00%)
Dec 31, 2020
6.490
6.490
6.490
81,150
-0.13(-1.96%)
Dec 30, 2020
6.700
6.740
6.570
6.620
81,150
-0.03(-0.45%)
Dec 29, 2020
6.700
6.730
6.480
6.650
126,132
+0.03(+0.45%)
Dec 28, 2020
6.680
6.700
6.550
6.620
116,328
-0.05(-0.75%)
Dec 24, 2020
6.680
6.780
6.570
6.670
87,400
-0.01(-0.15%)
Dec 23, 2020
6.550
6.840
6.460
6.680
192,319
+0.17(+2.61%)
Dec 22, 2020
6.630
6.630
6.430
6.510
114,182
-0.04(-0.61%)
Dec 21, 2020
6.580
6.700
6.490
6.550
72,967
+0.02(+0.31%)
Dec 18, 2020
6.520
6.600
6.430
6.530
123,500
-0.03(-0.46%)
Dec 17, 2020
6.550
6.600
6.410
6.560
136,743
+0.03(+0.46%)
Dec 16, 2020
6.670
6.720
6.460
6.530
216,177
-0.16(-2.39%)
Dec 15, 2020
6.450
7.500
6.390
6.690
1,730,258
+0.35(+5.52%)
Dec 14, 2020
6.580
6.620
6.260
6.340
193,210
-0.12(-1.86%)
Dec 11, 2020
6.670
6.760
6.360
6.460
175,000
-0.17(-2.56%)
Dec 10, 2020
6.700
6.770
6.540
6.630
115,339
-0.13(-1.92%)
Dec 09, 2020
6.960
7.100
6.560
6.760
218,218
-0.22(-3.15%)
Dec 08, 2020
7.000
7.100
6.900
6.980
129,998
-0.13(-1.83%)
Dec 07, 2020
7.090
7.300
6.850
7.110
219,521
+0.03(+0.42%)
Dec 04, 2020
7.070
7.300
6.980
7.080
114,500
+0.01(+0.14%)
Dec 03, 2020
7.040
7.170
6.870
7.070
137,590
-0.03(-0.42%)
Dec 02, 2020
7.110
8.200
6.960
7.100
1,888,093
-0.10(-1.39%)
Dec 01, 2020
7.240
7.400
7.100
7.200
223,856
+0.01(+0.14%)
Nov 30, 2020
7.110
7.330
6.840
7.190
259,239
+0.11(+1.55%)
Nov 27, 2020
7.340
7.440
7.080
7.080
189,500
-0.27(-3.67%)
Nov 25, 2020
6.860
7.450
6.770
7.350
401,700
+0.38(+5.45%)
Nov 24, 2020
6.880
7.130
6.670
6.970
389,326
+0.20(+2.95%)
Nov 23, 2020
6.630
6.900
6.460
6.770
461,994
+0.09(+1.35%)
Nov 20, 2020
6.540
6.690
6.402
6.680
140,700
+0.08(+1.21%)
Nov 19, 2020
6.590
6.690
6.480
6.600
125,830
+0.03(+0.46%)
Nov 18, 2020
6.820
6.890
6.510
6.570
302,361
-0.12(-1.79%)
Nov 17, 2020
6.390
6.770
6.170
6.690
546,497
+0.11(+1.67%)
Nov 16, 2020
6.560
6.600
6.400
6.580
109,337
+0.03(+0.46%)
Nov 13, 2020
6.700
6.770
6.270
6.550
139,200
-0.12(-1.80%)
Nov 12, 2020
6.680
6.760
6.520
6.670
147,852
-0.13(-1.91%)
Nov 11, 2020
6.900
6.900
6.630
6.800
96,208
-0.09(-1.31%)
Nov 10, 2020
7.100
7.140
6.850
6.890
137,669
-0.30(-4.17%)
Nov 09, 2020
7.010
7.270
6.840
7.190
378,406
+0.32(+4.66%)
Nov 06, 2020
6.740
7.020
6.710
6.870
208,100
+0.15(+2.23%)
Nov 05, 2020
6.730
6.790
6.600
6.720
157,411
+0.09(+1.36%)
Nov 04, 2020
6.870
6.920
6.550
6.630
288,359
-0.33(-4.74%)
Nov 03, 2020
6.880
7.090
6.620
6.960
288,070
+0.11(+1.61%)
Nov 02, 2020
6.530
6.990
6.450
6.850
195,744
+0.22(+3.32%)
Oct 30, 2020
6.520
6.761
6.350
6.630
336,700
+0.22(+3.43%)
Oct 29, 2020
6.800
6.860
6.410
6.410
546,443
-0.50(-7.24%)
Oct 28, 2020
6.670
6.980
6.660
6.910
185,719
-0.17(-2.40%)
Oct 27, 2020
7.020
7.200
6.640
7.080
355,353
+0.05(+0.71%)
Oct 26, 2020
7.390
7.390
6.810
7.030
322,153
-0.42(-5.64%)
Oct 23, 2020
7.210
7.650
7.120
7.450
723,000
+0.38(+5.37%)
Oct 22, 2020
7.130
7.280
6.810
7.070
722,240
-0.22(-3.02%)
Oct 21, 2020
7.150
8.200
6.930
7.290
2,548,941
+0.59(+8.81%)
Oct 20, 2020
6.650
6.940
6.620
6.700
747,137
+0.09(+1.36%)
Oct 19, 2020
6.620
6.850
6.500
6.610
140,934
-0.08(-1.20%)
Oct 16, 2020
6.440
6.930
6.420
6.690
443,300
+0.16(+2.45%)
Oct 15, 2020
6.460
6.640
6.310
6.530
173,095
+0.00(+0.00%)
Oct 14, 2020
6.600
6.740
6.400
6.530
121,818
-0.12(-1.80%)
Oct 13, 2020
6.670
6.880
6.350
6.650
576,224
-0.02(-0.30%)
Oct 12, 2020
7.020
7.280
6.500
6.670
406,139
-0.39(-5.52%)
Oct 09, 2020
6.950
7.350
6.740
7.060
880,800
-0.47(-6.24%)
Oct 08, 2020
6.950
9.250
6.800
7.530
10,664,186
+0.94(+14.26%)
Oct 07, 2020
6.180
6.760
6.170
6.590
950,526
+0.37(+5.95%)
Oct 06, 2020
6.250
6.420
6.030
6.220
306,486
-0.01(-0.16%)
Oct 05, 2020
6.350
6.410
6.080
6.230
94,692
-0.16(-2.50%)
Oct 02, 2020
6.170
6.440
6.020
6.390
171,600
+0.10(+1.59%)
Oct 01, 2020
6.420
6.570
6.210
6.290
167,267
-0.16(-2.48%)
Sep 30, 2020
6.650
6.980
6.340
6.450
700,749
-0.82(-11.28%)
Sep 29, 2020
6.310
7.750
6.300
7.270
1,644,587
+0.48(+7.07%)
Sep 28, 2020
6.040
7.500
5.850
6.790
2,739,729
-0.39(-5.43%)
Sep 25, 2020
5.560
7.490
5.480
7.180
3,470,000
+1.62(+29.14%)
Sep 24, 2020
5.620
5.800
5.400
5.560
247,668
-0.16(-2.80%)
Sep 23, 2020
5.910
6.000
5.620
5.720
244,175
-0.14(-2.39%)
Sep 22, 2020
6.050
6.050
5.810
5.860
61,867
-0.11(-1.84%)
Sep 21, 2020
6.000
6.240
5.850
5.970
281,062
-0.22(-3.55%)
Sep 18, 2020
6.120
6.230
6.050
6.190
116,600
+0.12(+1.98%)
Sep 17, 2020
6.100
6.290
6.010
6.070
339,523
-0.11(-1.78%)
Sep 16, 2020
6.170
6.230
6.020
6.180
159,766
+0.05(+0.82%)
Sep 15, 2020
6.010
6.290
5.990
6.130
314,298
+0.14(+2.34%)
Sep 14, 2020
6.120
6.280
5.950
5.990
157,038
-0.19(-3.07%)
Sep 11, 2020
6.170
6.590
6.120
6.180
426,600
-0.08(-1.28%)
Sep 10, 2020
6.020
6.500
6.020
6.260
436,366
+0.17(+2.79%)
Sep 09, 2020
5.950
6.930
5.940
6.090
1,348,648
-0.01(-0.16%)
Sep 08, 2020
5.850
6.300
5.800
6.100
503,212
+0.19(+3.21%)
Sep 04, 2020
5.820
5.990
5.710
5.910
537,500
+0.03(+0.51%)
Sep 03, 2020
6.000
6.060
5.640
5.880
359,005
-0.12(-2.00%)
Sep 02, 2020
5.940
6.190
5.550
6.000
906,396
+0.02(+0.33%)
Sep 01, 2020
6.060
6.180
5.870
5.980
290,509
-0.08(-1.32%)
Aug 31, 2020
6.030
6.290
5.910
6.060
325,834
-0.08(-1.30%)
Aug 28, 2020
6.180
6.290
6.072
6.140
205,300
-0.07(-1.13%)
Aug 27, 2020
6.260
6.450
6.070
6.210
217,320
-0.09(-1.43%)
Aug 26, 2020
6.130
6.500
6.130
6.300
464,520
-0.15(-2.33%)
Aug 25, 2020
6.400
7.150
5.910
6.450
3,229,436
+0.38(+6.26%)
Aug 24, 2020
6.100
6.140
5.860
6.070
273,888
-0.09(-1.46%)
Aug 21, 2020
6.250
6.469
6.060
6.160
635,500
-0.22(-3.45%)
Aug 20, 2020
6.400
6.510
6.200
6.380
386,296
-0.18(-2.74%)
Aug 19, 2020
6.680
7.050
6.450
6.560
594,305
-0.19(-2.81%)
Aug 18, 2020
6.510
6.850
6.140
6.750
806,250
+0.25(+3.85%)
Aug 17, 2020
7.050
7.050
6.300
6.500
464,799
-0.56(-7.93%)
Aug 14, 2020
7.010
7.060
6.830
7.060
327,500
+0.03(+0.43%)
Aug 13, 2020
6.820
7.290
6.660
7.030
637,435
+0.13(+1.88%)
Aug 12, 2020
7.200
7.280
6.600
6.900
977,584
+0.17(+2.53%)
Aug 11, 2020
7.250
7.300
6.710
6.730
1,448,164
-0.43(-6.01%)
Aug 10, 2020
6.830
7.710
6.660
7.160
1,586,219
+0.32(+4.68%)
Aug 07, 2020
6.150
8.500
6.110
6.840
5,409,600
+0.90(+15.15%)
Aug 06, 2020
6.250
6.630
5.830
5.940
742,014
-0.59(-9.04%)
Aug 05, 2020
5.690
6.890
5.690
6.530
1,770,306
+0.70(+12.01%)
Aug 04, 2020
5.740
6.490
5.430
5.830
2,338,805
+0.45(+8.36%)
Aug 03, 2020
5.450
5.800
5.150
5.380
1,189,946
-0.12(-2.18%)
Jul 31, 2020
5.690
6.800
5.500
5.500
2,287,500
-0.20(-3.51%)
Jul 30, 2020
5.590
5.970
5.410
5.700
542,655
-0.03(-0.52%)
Jul 29, 2020
5.900
5.940
5.510
5.730
399,395
-0.17(-2.88%)
Jul 28, 2020
5.770
6.140
5.720
5.900
692,304
+0.03(+0.51%)
Jul 27, 2020
5.900
6.080
5.600
5.870
424,497
-0.03(-0.51%)
Jul 24, 2020
6.000
6.140
5.750
5.900
311,800
-0.18(-2.96%)
Jul 23, 2020
6.270
6.480
5.900
6.080
426,147
-0.38(-5.88%)
Jul 22, 2020
6.010
7.250
5.850
6.460
1,383,380
+0.31(+5.04%)
Jul 21, 2020
5.800
6.350
5.710
6.150
445,440
+0.28(+4.77%)
Jul 20, 2020
6.070
6.290
5.740
5.870
396,998
-0.36(-5.78%)
Jul 17, 2020
5.790
6.450
5.410
6.230
1,305,200
+0.30(+5.06%)
Jul 16, 2020
5.630
5.950
5.400
5.930
329,107
+0.23(+4.04%)
Jul 15, 2020
5.590
6.200
5.370
5.700
792,946
+0.15(+2.70%)
Jul 14, 2020
5.580
5.870
5.250
5.550
297,910
-0.20(-3.48%)
Jul 13, 2020
6.520
6.560
5.670
5.750
468,353
-0.60(-9.45%)
Jul 10, 2020
6.190
7.400
5.950
6.350
1,557,300
+0.03(+0.47%)
Jul 09, 2020
6.740
6.800
6.300
6.320
366,095
-0.30(-4.53%)
Jul 08, 2020
6.910
7.150
6.510
6.620
565,929
-0.50(-7.02%)
Jul 07, 2020
7.790
8.130
7.010
7.120
1,366,910
-1.59(-18.25%)
Jul 06, 2020
7.640
8.830
7.420
8.710
2,996,142
+1.58(+22.16%)
Jul 02, 2020
7.430
7.500
6.770
7.130
1,555,800
-0.16(-2.19%)
Jul 01, 2020
7.740
8.480
6.550
7.290
4,370,630
+1.08(+17.39%)
Jun 30, 2020
9.040
16.00
6.040
6.210
18,002,268
+0.34(+5.79%)
Jun 29, 2020
5.660
6.360
5.310
5.870
399,576
+0.23(+4.08%)
Jun 26, 2020
6.800
7.000
5.450
5.640
329,900
-1.32(-18.97%)
Jun 25, 2020
7.910
8.190
6.960
6.960
297,353
-0.40(-5.43%)
Jun 24, 2020
8.330
8.490
6.830
7.360
425,424
-1.42(-16.17%)
Jun 23, 2020
9.060
9.970
8.500
8.780
551,047
-0.20(-2.23%)
Jun 22, 2020
11.30
11.78
8.200
8.980
1,166,284
-3.22(-26.39%)
Jun 19, 2020
14.67
17.57
11.35
12.20
5,543,700
-0.30(-2.40%)
Jun 18, 2020
9.000
15.20
9.000
12.50
11,183,241
+4.11(+48.99%)
Jun 17, 2020
16.00
22.97
7.800
8.390
59,169,012
+5.98(+248.13%)
Jun 16, 2020
2.150
3.340
2.110
2.410
293,255
+0.40(+19.90%)
Jun 15, 2020
1.990
2.140
1.850
2.010
18,278
+0.02(+1.01%)
Jun 12, 2020
2.170
2.610
1.820
1.990
101,300
-0.21(-9.55%)
Jun 11, 2020
2.210
3.300
1.980
2.200
709,534
+0.06(+3.02%)
Jun 10, 2020
2.110
2.210
2.110
2.136
38,203
+0.10(+4.69%)
Jun 09, 2020
2.000
2.100
1.900
2.040
34,543
+0.16(+8.77%)
Jun 08, 2020
1.880
1.970
1.790
1.876
20,654
+0.17(+9.68%)
Jun 05, 2020
1.850
1.850
1.630
1.710
11,300
-0.06(-3.39%)
Jun 04, 2020
1.750
1.810
1.750
1.770
10,339
+0.05(+3.04%)
Jun 03, 2020
1.750
1.750
1.660
1.718
5,329
-0.02(-0.91%)
Jun 02, 2020
1.690
1.740
1.690
1.734
2,650
+0.01(+0.79%)
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.