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
Fiesta Restaurant Gp
(NQ:
FRGI
)
8.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 27, 2023
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 08, 2023
7.400
7.400
7.085
7.225
32,403
-0.24(-3.15%)
May 05, 2023
7.340
7.460
7.220
7.460
15,631
+0.16(+2.19%)
May 04, 2023
7.580
7.615
7.150
7.300
34,839
-0.28(-3.69%)
May 03, 2023
7.800
7.910
7.560
7.580
41,597
-0.22(-2.82%)
May 02, 2023
7.365
7.908
7.340
7.800
20,843
+0.14(+1.83%)
May 01, 2023
8.000
8.000
7.600
7.660
19,589
-0.37(-4.61%)
Apr 28, 2023
7.760
8.190
7.750
8.030
21,971
+0.24(+3.08%)
Apr 27, 2023
7.330
7.800
7.330
7.790
30,060
+0.53(+7.30%)
Apr 26, 2023
7.290
7.451
7.210
7.260
36,278
+0.03(+0.41%)
Apr 25, 2023
7.900
7.900
7.230
7.230
33,630
-0.70(-8.88%)
Apr 24, 2023
8.060
8.305
7.770
7.935
19,032
-0.12(-1.43%)
Apr 21, 2023
8.300
8.400
8.029
8.050
28,838
-0.27(-3.25%)
Apr 20, 2023
8.260
8.350
8.250
8.320
13,572
+0.04(+0.48%)
Apr 19, 2023
8.300
8.490
8.250
8.280
23,042
-0.05(-0.60%)
Apr 18, 2023
8.360
8.430
8.250
8.330
16,576
-0.06(-0.72%)
Apr 17, 2023
8.370
8.470
8.250
8.390
30,013
-0.04(-0.47%)
Apr 14, 2023
8.410
8.490
8.260
8.430
25,815
-0.02(-0.24%)
Apr 13, 2023
8.470
8.900
8.370
8.450
30,199
-0.02(-0.24%)
Apr 12, 2023
8.410
8.500
8.260
8.470
43,437
+0.07(+0.83%)
Apr 11, 2023
8.450
8.560
8.310
8.400
49,598
-0.09(-1.06%)
Apr 10, 2023
8.170
8.540
8.170
8.490
26,091
+0.24(+2.91%)
Apr 06, 2023
8.160
8.310
8.081
8.250
24,005
+0.03(+0.36%)
Apr 05, 2023
8.230
8.700
8.060
8.220
25,217
-0.08(-0.96%)
Apr 04, 2023
8.400
8.510
8.090
8.300
27,631
-0.10(-1.19%)
Apr 03, 2023
8.230
8.470
8.210
8.400
32,947
+0.18(+2.19%)
Mar 31, 2023
8.210
8.380
8.140
8.220
11,750
+0.08(+0.98%)
Mar 30, 2023
8.160
8.300
8.050
8.140
19,892
-0.02(-0.25%)
Mar 29, 2023
8.150
8.230
8.000
8.160
37,092
+0.03(+0.37%)
Mar 28, 2023
8.220
8.320
8.040
8.130
23,580
-0.05(-0.61%)
Mar 27, 2023
8.470
8.470
8.130
8.180
12,422
-0.14(-1.68%)
Mar 24, 2023
8.250
8.500
8.250
8.320
25,905
-0.13(-1.54%)
Mar 23, 2023
8.440
8.450
8.100
8.450
26,444
+0.07(+0.84%)
Mar 22, 2023
8.500
8.500
8.100
8.380
17,850
-0.05(-0.59%)
Mar 21, 2023
8.490
8.749
8.380
8.430
17,590
+0.02(+0.24%)
Mar 20, 2023
8.670
8.680
8.260
8.410
32,272
-0.27(-3.11%)
Mar 17, 2023
8.410
8.970
8.205
8.680
64,014
+0.19(+2.24%)
Mar 16, 2023
7.990
8.490
7.990
8.490
21,669
+0.32(+3.92%)
Mar 15, 2023
8.080
8.250
7.990
8.170
15,681
+0.03(+0.37%)
Mar 14, 2023
8.140
8.250
8.050
8.140
29,977
+0.14(+1.75%)
Mar 13, 2023
8.070
8.220
7.780
8.000
40,227
-0.17(-2.08%)
Mar 10, 2023
8.200
8.220
7.990
8.170
36,155
-0.03(-0.37%)
Mar 09, 2023
8.110
8.200
8.020
8.200
38,574
+0.03(+0.37%)
Mar 08, 2023
8.080
8.300
8.050
8.170
17,018
-0.07(-0.85%)
Mar 07, 2023
8.160
8.250
8.080
8.240
10,230
-0.07(-0.84%)
Mar 06, 2023
8.400
8.400
8.030
8.310
27,467
-0.08(-0.95%)
Mar 03, 2023
7.910
8.390
7.910
8.390
27,570
+0.14(+1.70%)
Mar 02, 2023
7.880
8.362
7.865
8.250
17,886
+0.29(+3.64%)
Mar 01, 2023
7.960
8.115
7.960
7.960
18,864
-0.09(-1.12%)
Feb 28, 2023
8.080
8.178
7.935
8.050
26,166
-0.05(-0.62%)
Feb 27, 2023
8.020
8.130
7.760
8.100
26,346
+0.02(+0.25%)
Feb 24, 2023
8.190
8.190
8.010
8.080
13,814
-0.21(-2.53%)
Feb 23, 2023
8.295
8.295
8.090
8.290
26,716
+0.08(+0.97%)
Feb 22, 2023
8.400
8.404
8.200
8.210
20,777
-0.16(-1.91%)
Feb 21, 2023
8.350
8.635
8.240
8.370
11,850
+0.02(+0.24%)
Feb 17, 2023
8.430
8.430
7.950
8.350
17,471
-0.09(-1.07%)
Feb 16, 2023
8.203
8.580
8.203
8.440
11,832
-0.06(-0.71%)
Feb 15, 2023
8.590
8.660
8.430
8.500
9,368
-0.16(-1.85%)
Feb 14, 2023
8.970
8.980
8.650
8.660
22,048
-0.24(-2.70%)
Feb 13, 2023
8.930
9.060
8.800
8.900
14,872
-0.07(-0.78%)
Feb 10, 2023
8.870
9.020
8.820
8.970
17,544
+0.08(+0.90%)
Feb 09, 2023
9.100
9.190
8.870
8.890
40,129
-0.18(-1.98%)
Feb 08, 2023
8.950
9.180
8.950
9.070
15,780
-0.08(-0.87%)
Feb 07, 2023
8.900
9.180
8.710
9.150
39,918
+0.31(+3.51%)
Feb 06, 2023
8.700
8.920
8.700
8.840
63,518
+0.05(+0.57%)
Feb 03, 2023
8.660
8.980
8.650
8.790
17,224
+0.05(+0.57%)
Feb 02, 2023
8.730
8.990
8.660
8.740
25,449
+0.10(+1.16%)
Feb 01, 2023
8.550
8.800
8.430
8.640
16,989
+0.16(+1.89%)
Jan 31, 2023
8.560
8.620
8.420
8.480
22,566
+0.05(+0.59%)
Jan 30, 2023
8.530
8.540
8.250
8.430
6,973
-0.10(-1.17%)
Jan 27, 2023
8.220
8.620
8.203
8.530
38,676
+0.21(+2.52%)
Jan 26, 2023
8.440
8.440
8.170
8.320
8,854
+0.13(+1.59%)
Jan 25, 2023
7.990
8.328
7.990
8.190
6,729
-0.02(-0.24%)
Jan 24, 2023
8.100
8.440
7.880
8.210
7,718
+0.18(+2.24%)
Jan 23, 2023
8.250
8.250
7.940
8.030
11,811
-0.23(-2.78%)
Jan 20, 2023
8.190
8.480
8.005
8.260
31,723
+0.15(+1.85%)
Jan 19, 2023
8.360
8.360
8.050
8.110
9,706
-0.07(-0.86%)
Jan 18, 2023
8.140
8.450
8.040
8.180
20,095
+0.05(+0.62%)
Jan 17, 2023
8.070
8.290
8.020
8.130
8,175
+0.08(+0.99%)
Jan 13, 2023
8.160
8.310
8.050
8.050
18,915
-0.20(-2.42%)
Jan 12, 2023
8.360
8.420
8.220
8.250
18,405
-0.08(-0.96%)
Jan 11, 2023
8.130
8.430
8.052
8.330
19,175
+0.19(+2.33%)
Jan 10, 2023
8.110
8.290
8.000
8.140
11,483
-0.04(-0.49%)
Jan 09, 2023
7.880
8.190
7.850
8.180
14,171
+0.30(+3.81%)
Jan 06, 2023
6.775
8.000
6.775
7.880
25,725
+0.54(+7.36%)
Jan 05, 2023
7.343
7.536
7.150
7.340
30,863
-0.05(-0.68%)
Jan 04, 2023
7.450
7.500
7.340
7.390
17,403
+0.03(+0.41%)
Jan 03, 2023
7.380
7.420
7.300
7.360
26,292
+0.01(+0.14%)
Dec 30, 2022
7.340
7.380
7.175
7.350
49,432
-0.07(-0.94%)
Dec 29, 2022
7.140
7.430
7.100
7.420
24,791
+0.25(+3.49%)
Dec 28, 2022
7.100
7.232
6.840
7.170
41,335
+0.11(+1.56%)
Dec 27, 2022
7.130
7.530
6.850
7.060
76,047
-0.19(-2.62%)
Dec 23, 2022
7.110
7.397
6.830
7.250
24,151
+0.09(+1.26%)
Dec 22, 2022
7.000
7.200
6.710
7.160
18,719
+0.14(+1.99%)
Dec 21, 2022
7.060
7.200
6.540
7.020
38,350
-0.05(-0.71%)
Dec 20, 2022
6.920
7.090
6.230
7.070
35,188
+0.20(+2.91%)
Dec 19, 2022
6.820
6.955
6.520
6.870
31,307
+0.05(+0.73%)
Dec 16, 2022
6.850
6.850
6.630
6.820
19,292
-0.01(-0.15%)
Dec 15, 2022
6.510
6.900
6.510
6.830
15,038
+0.07(+1.04%)
Dec 14, 2022
6.520
6.870
6.520
6.760
29,581
+0.12(+1.81%)
Dec 13, 2022
6.490
6.950
6.490
6.640
71,289
+0.01(+0.15%)
Dec 12, 2022
6.750
7.000
6.305
6.630
82,143
+0.00(+0.00%)
Dec 09, 2022
6.000
6.738
6.000
6.630
130,248
+0.12(+1.84%)
Dec 08, 2022
6.290
6.640
6.160
6.510
39,913
+0.21(+3.33%)
Dec 07, 2022
6.500
6.570
6.080
6.300
35,008
+0.03(+0.48%)
Dec 06, 2022
6.570
6.570
6.035
6.270
21,150
+0.09(+1.46%)
Dec 05, 2022
6.250
6.380
6.100
6.180
27,235
-0.14(-2.22%)
Dec 02, 2022
6.390
6.530
6.310
6.320
20,766
-0.26(-3.95%)
Dec 01, 2022
6.520
6.790
6.480
6.580
10,718
+0.06(+0.92%)
Nov 30, 2022
6.510
6.700
6.220
6.520
38,573
+0.04(+0.62%)
Nov 29, 2022
6.630
6.937
6.260
6.480
20,942
-0.12(-1.82%)
Nov 28, 2022
6.700
6.960
6.600
6.600
5,505
-0.09(-1.35%)
Nov 25, 2022
6.870
6.870
6.690
6.690
6,660
-0.21(-3.04%)
Nov 23, 2022
6.720
6.900
6.700
6.900
6,803
+0.11(+1.62%)
Nov 22, 2022
6.720
6.810
6.700
6.790
9,321
-0.01(-0.15%)
Nov 21, 2022
6.740
6.820
6.600
6.800
15,303
-0.05(-0.73%)
Nov 18, 2022
6.965
6.965
6.320
6.850
18,462
+0.11(+1.63%)
Nov 17, 2022
6.770
6.770
6.500
6.740
8,288
-0.05(-0.74%)
Nov 16, 2022
6.790
6.880
6.570
6.790
7,662
-0.11(-1.59%)
Nov 15, 2022
6.910
6.950
6.720
6.900
18,812
-0.07(-1.00%)
Nov 14, 2022
6.590
6.970
6.540
6.970
25,660
+0.03(+0.43%)
Nov 11, 2022
6.970
7.157
6.372
6.940
28,083
-0.31(-4.28%)
Nov 10, 2022
7.010
7.250
6.670
7.250
56,435
+0.30(+4.32%)
Nov 09, 2022
6.590
6.950
6.440
6.950
30,449
+0.07(+1.02%)
Nov 08, 2022
6.600
7.000
6.230
6.880
27,135
+0.28(+4.24%)
Nov 07, 2022
6.470
6.680
6.410
6.600
19,906
+0.21(+3.29%)
Nov 04, 2022
6.110
6.450
6.110
6.390
28,609
+0.21(+3.40%)
Nov 03, 2022
6.197
6.335
6.090
6.180
11,426
-0.12(-1.90%)
Nov 02, 2022
6.600
6.600
6.230
6.300
28,471
-0.37(-5.55%)
Nov 01, 2022
6.930
6.930
6.630
6.670
10,252
-0.26(-3.75%)
Oct 31, 2022
6.780
6.930
6.690
6.930
23,936
+0.06(+0.87%)
Oct 28, 2022
6.770
6.885
6.630
6.870
10,117
+0.11(+1.63%)
Oct 27, 2022
6.770
6.860
6.614
6.760
13,782
+0.11(+1.65%)
Oct 26, 2022
6.780
6.940
6.640
6.650
14,047
+0.00(+0.00%)
Oct 25, 2022
6.720
6.780
6.250
6.650
11,583
+0.38(+6.06%)
Oct 24, 2022
6.310
6.340
6.130
6.270
17,954
-0.04(-0.63%)
Oct 21, 2022
6.200
6.350
6.170
6.310
17,460
+0.08(+1.28%)
Oct 20, 2022
6.470
6.510
5.970
6.230
27,780
-0.06(-0.95%)
Oct 19, 2022
6.626
6.725
6.290
6.290
15,965
-0.34(-5.13%)
Oct 18, 2022
6.650
6.650
6.410
6.630
8,595
+0.08(+1.22%)
Oct 17, 2022
6.310
6.830
6.260
6.550
6,534
+0.28(+4.47%)
Oct 14, 2022
6.130
6.400
6.110
6.270
11,723
-0.01(-0.16%)
Oct 13, 2022
5.890
6.460
5.890
6.280
38,297
-0.05(-0.79%)
Oct 12, 2022
6.090
6.380
6.060
6.330
34,849
+0.12(+1.93%)
Oct 11, 2022
6.100
6.410
6.040
6.210
37,590
-0.31(-4.75%)
Oct 10, 2022
6.620
6.650
6.360
6.520
23,961
-0.15(-2.25%)
Oct 07, 2022
6.600
6.780
6.325
6.670
46,150
-0.18(-2.63%)
Oct 06, 2022
6.600
6.850
6.560
6.850
21,955
+0.29(+4.42%)
Oct 05, 2022
6.220
6.657
6.220
6.560
14,616
-0.23(-3.39%)
Oct 04, 2022
6.530
6.960
6.430
6.790
13,426
+0.45(+7.10%)
Oct 03, 2022
6.240
6.500
6.180
6.340
19,549
+0.00(+0.00%)
Sep 30, 2022
6.475
6.475
6.160
6.340
22,009
+0.03(+0.48%)
Sep 29, 2022
6.554
6.554
6.080
6.310
23,285
-0.18(-2.77%)
Sep 28, 2022
6.200
6.660
6.240
6.490
18,516
+0.26(+4.17%)
Sep 27, 2022
6.130
6.340
6.100
6.230
18,329
+0.08(+1.30%)
Sep 26, 2022
6.710
6.710
6.120
6.150
23,476
-0.01(-0.16%)
Sep 23, 2022
6.550
6.550
6.080
6.160
38,411
-0.51(-7.65%)
Sep 22, 2022
6.980
6.980
6.450
6.670
22,991
-0.03(-0.45%)
Sep 21, 2022
6.540
6.790
6.540
6.700
15,295
-0.14(-2.05%)
Sep 20, 2022
7.000
7.180
6.660
6.840
10,828
-0.16(-2.29%)
Sep 19, 2022
6.980
7.070
6.970
7.000
38,209
+0.00(+0.00%)
Sep 16, 2022
7.230
7.340
6.950
7.000
188,410
-0.37(-5.02%)
Sep 15, 2022
7.100
7.440
7.030
7.370
62,529
+0.34(+4.84%)
Sep 14, 2022
7.130
7.280
6.940
7.030
29,806
-0.08(-1.13%)
Sep 13, 2022
7.040
7.340
6.918
7.110
45,941
-0.12(-1.66%)
Sep 12, 2022
7.260
7.480
7.190
7.230
23,433
+0.00(+0.00%)
Sep 09, 2022
7.160
7.285
7.040
7.230
20,198
+0.12(+1.69%)
Sep 08, 2022
7.000
7.170
6.980
7.110
11,837
+0.12(+1.72%)
Sep 07, 2022
7.132
7.132
6.900
6.990
28,409
+0.02(+0.29%)
Sep 06, 2022
6.510
7.030
6.510
6.970
50,282
+0.44(+6.74%)
Sep 02, 2022
6.500
6.610
6.436
6.530
18,620
+0.07(+1.08%)
Sep 01, 2022
6.830
6.970
6.430
6.460
20,734
-0.21(-3.15%)
Aug 31, 2022
6.540
6.770
6.510
6.670
23,743
+0.09(+1.37%)
Aug 30, 2022
6.700
7.027
6.270
6.580
65,547
-0.06(-0.90%)
Aug 29, 2022
6.660
7.470
6.560
6.640
31,872
-0.03(-0.45%)
Aug 26, 2022
6.820
6.840
6.620
6.670
29,279
-0.36(-5.12%)
Aug 25, 2022
6.750
7.120
6.750
7.030
34,688
+0.05(+0.72%)
Aug 24, 2022
6.970
7.050
6.850
6.980
23,411
+0.05(+0.72%)
Aug 23, 2022
6.810
7.040
6.700
6.930
37,271
+0.07(+1.02%)
Aug 22, 2022
7.110
7.110
6.810
6.860
36,904
-0.32(-4.46%)
Aug 19, 2022
7.160
7.285
7.020
7.180
32,617
-0.01(-0.14%)
Aug 18, 2022
7.260
7.260
7.050
7.190
19,823
-0.11(-1.51%)
Aug 17, 2022
7.320
7.340
7.100
7.300
39,494
-0.05(-0.68%)
Aug 16, 2022
7.450
7.520
7.340
7.350
28,989
-0.10(-1.34%)
Aug 15, 2022
7.450
7.600
7.270
7.450
59,728
-0.08(-1.06%)
Aug 12, 2022
7.530
7.908
7.410
7.530
52,884
-0.27(-3.46%)
Aug 11, 2022
8.080
8.080
7.667
7.800
50,088
-0.15(-1.89%)
Aug 10, 2022
7.950
8.100
7.900
7.950
16,250
+0.17(+2.19%)
Aug 09, 2022
7.800
8.000
7.620
7.780
47,816
-0.07(-0.89%)
Aug 08, 2022
8.050
8.050
7.720
7.850
69,797
-0.09(-1.13%)
Aug 05, 2022
8.210
8.210
7.930
7.940
27,669
-0.24(-2.93%)
Aug 04, 2022
8.460
8.470
8.150
8.180
38,598
-0.32(-3.76%)
Aug 03, 2022
8.200
8.550
8.140
8.500
27,246
+0.41(+5.07%)
Aug 02, 2022
8.230
8.250
8.060
8.090
27,488
-0.12(-1.46%)
Aug 01, 2022
8.090
8.473
8.000
8.210
128,763
+0.00(+0.00%)
Jul 29, 2022
8.460
8.460
8.090
8.210
42,859
-0.24(-2.84%)
Jul 28, 2022
7.980
8.480
7.740
8.450
154,499
+0.45(+5.62%)
Jul 27, 2022
7.740
8.040
7.740
8.000
36,070
+0.28(+3.63%)
Jul 26, 2022
7.760
7.860
7.600
7.720
38,552
-0.07(-0.90%)
Jul 25, 2022
7.600
7.850
7.580
7.790
54,558
+0.17(+2.23%)
Jul 22, 2022
7.570
7.620
7.450
7.620
27,513
+0.01(+0.13%)
Jul 21, 2022
7.530
7.660
7.520
7.610
39,196
-0.02(-0.26%)
Jul 20, 2022
7.400
7.710
7.380
7.630
32,323
+0.19(+2.55%)
Jul 19, 2022
7.340
7.540
7.340
7.440
24,630
+0.16(+2.20%)
Jul 18, 2022
7.300
7.385
7.070
7.280
73,410
+0.00(+0.00%)
Jul 15, 2022
6.990
7.500
6.990
7.280
64,142
+0.32(+4.60%)
Jul 14, 2022
6.810
7.220
6.800
6.960
37,016
+0.01(+0.14%)
Jul 13, 2022
6.820
6.970
6.790
6.950
45,403
+0.00(+0.00%)
Jul 12, 2022
6.770
7.040
6.770
6.950
35,949
+0.12(+1.76%)
Jul 11, 2022
6.950
7.070
6.800
6.830
30,367
-0.21(-2.98%)
Jul 08, 2022
7.000
7.160
6.960
7.040
31,544
+0.01(+0.14%)
Jul 07, 2022
7.190
7.190
7.000
7.030
47,774
+0.00(+0.00%)
Jul 06, 2022
6.920
7.060
6.770
7.030
72,160
+0.05(+0.72%)
Jul 05, 2022
7.070
7.070
6.880
6.980
79,386
-0.14(-1.97%)
Jul 01, 2022
7.080
7.220
7.070
7.120
58,541
-0.02(-0.28%)
Jun 30, 2022
7.150
7.270
7.055
7.140
47,497
-0.20(-2.72%)
Jun 29, 2022
7.370
7.370
7.110
7.340
68,112
+0.02(+0.27%)
Jun 28, 2022
7.590
7.720
7.320
7.320
76,559
-0.16(-2.14%)
Jun 27, 2022
7.280
7.520
7.050
7.480
115,469
+0.24(+3.31%)
Jun 24, 2022
7.220
7.550
7.130
7.240
2,310,025
+0.11(+1.54%)
Jun 23, 2022
7.270
7.599
7.000
7.130
133,885
-0.08(-1.11%)
Jun 22, 2022
6.940
7.260
6.940
7.210
102,956
+0.16(+2.27%)
Jun 21, 2022
7.180
7.740
6.880
7.050
136,766
+0.04(+0.57%)
Jun 17, 2022
6.840
7.128
6.830
7.010
122,538
+0.22(+3.24%)
Jun 16, 2022
7.180
7.180
6.740
6.790
122,505
-0.51(-6.99%)
Jun 15, 2022
7.300
7.450
7.200
7.300
97,948
+0.14(+1.96%)
Jun 14, 2022
7.500
7.600
7.060
7.160
99,883
-0.34(-4.53%)
Jun 13, 2022
7.540
7.676
7.340
7.500
122,337
-0.25(-3.23%)
Jun 10, 2022
7.850
7.970
7.680
7.750
110,292
-0.28(-3.49%)
Jun 09, 2022
7.770
8.260
7.740
8.030
122,748
+0.16(+2.03%)
Jun 08, 2022
7.840
7.970
7.810
7.870
93,149
-0.01(-0.13%)
Jun 07, 2022
7.360
7.990
7.360
7.880
172,554
+0.41(+5.49%)
Jun 06, 2022
7.520
7.623
7.390
7.470
137,055
-0.04(-0.53%)
Jun 03, 2022
7.500
7.580
7.420
7.510
50,651
-0.08(-1.05%)
Jun 02, 2022
7.400
7.630
7.400
7.590
53,796
+0.22(+2.99%)
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.