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
Audioeye Inc
(NQ:
AEYE
)
21.37
-1.21 (-5.36%)
Streaming Delayed Price
Updated: 4:00 PM 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 31, 2022
3.380
3.558
3.300
3.370
70,853
+0.07(+2.12%)
May 27, 2022
3.280
3.412
3.280
3.300
25,413
+0.02(+0.61%)
May 26, 2022
3.310
3.470
3.120
3.280
51,964
-0.08(-2.38%)
May 25, 2022
3.330
3.500
3.100
3.360
55,963
+0.03(+0.90%)
May 24, 2022
3.215
3.365
3.200
3.330
17,251
+0.01(+0.30%)
May 23, 2022
3.110
3.401
3.112
3.320
22,943
+0.09(+2.79%)
May 20, 2022
3.370
3.450
3.190
3.230
10,177
-0.18(-5.28%)
May 19, 2022
3.300
3.628
3.210
3.410
17,962
+0.09(+2.71%)
May 18, 2022
3.440
3.450
3.140
3.320
20,256
-0.18(-5.14%)
May 17, 2022
3.270
3.610
3.263
3.500
14,183
+0.36(+11.46%)
May 16, 2022
3.520
3.690
3.100
3.140
53,550
-0.41(-11.55%)
May 13, 2022
3.570
3.730
3.510
3.550
40,142
+0.04(+1.14%)
May 12, 2022
3.550
3.600
3.450
3.510
24,556
-0.14(-3.84%)
May 11, 2022
3.790
3.890
3.580
3.650
32,068
-0.21(-5.44%)
May 10, 2022
3.930
4.144
3.690
3.860
30,326
-0.03(-0.77%)
May 09, 2022
4.460
4.460
3.750
3.890
46,367
-0.04(-1.02%)
May 06, 2022
3.890
4.290
3.750
3.930
34,205
+0.11(+2.88%)
May 05, 2022
3.840
3.942
3.800
3.820
16,900
-0.13(-3.29%)
May 04, 2022
4.130
4.270
3.880
3.950
27,850
-0.14(-3.42%)
May 03, 2022
4.060
4.235
4.050
4.090
43,130
-0.01(-0.24%)
May 02, 2022
4.090
4.110
4.010
4.100
25,811
-0.04(-0.97%)
Apr 29, 2022
4.130
4.160
4.050
4.140
16,540
-0.02(-0.48%)
Apr 28, 2022
4.350
4.420
4.020
4.160
39,274
-0.14(-3.26%)
Apr 27, 2022
4.800
4.800
4.250
4.300
37,294
-0.48(-10.04%)
Apr 26, 2022
4.990
4.990
4.650
4.780
42,025
-0.22(-4.40%)
Apr 25, 2022
5.000
5.125
4.950
5.000
22,808
-0.08(-1.67%)
Apr 22, 2022
5.040
5.253
5.000
5.085
36,298
+0.08(+1.70%)
Apr 21, 2022
5.250
5.270
5.000
5.000
14,169
-0.21(-4.03%)
Apr 20, 2022
5.290
5.350
5.120
5.210
21,604
-0.07(-1.33%)
Apr 19, 2022
5.160
5.425
5.160
5.280
13,451
+0.12(+2.33%)
Apr 18, 2022
5.350
5.410
5.100
5.160
21,501
-0.15(-2.82%)
Apr 14, 2022
5.660
5.660
5.290
5.310
8,142
-0.10(-1.85%)
Apr 13, 2022
5.400
5.640
5.400
5.410
8,234
-0.03(-0.55%)
Apr 12, 2022
5.510
5.750
5.290
5.440
22,913
-0.06(-1.09%)
Apr 11, 2022
5.730
5.830
5.500
5.500
18,150
-0.24(-4.18%)
Apr 08, 2022
5.800
5.834
5.590
5.740
13,552
+0.04(+0.70%)
Apr 07, 2022
6.300
6.500
5.610
5.700
40,733
-0.57(-9.09%)
Apr 06, 2022
6.370
6.640
6.220
6.270
23,795
-0.10(-1.57%)
Apr 05, 2022
6.690
6.800
6.210
6.370
22,677
-0.45(-6.60%)
Apr 04, 2022
6.930
6.930
6.810
6.820
12,258
-0.02(-0.29%)
Apr 01, 2022
7.040
7.040
6.840
6.840
16,615
+0.03(+0.44%)
Mar 31, 2022
6.880
6.915
6.780
6.810
10,778
-0.06(-0.87%)
Mar 30, 2022
6.880
7.120
6.790
6.870
19,956
-0.04(-0.58%)
Mar 29, 2022
6.800
7.140
6.800
6.910
23,790
+0.11(+1.62%)
Mar 28, 2022
6.590
6.800
6.540
6.800
17,057
+0.29(+4.45%)
Mar 25, 2022
7.570
7.748
6.430
6.510
44,566
-0.98(-13.08%)
Mar 24, 2022
7.320
7.570
7.100
7.490
23,704
+0.14(+1.90%)
Mar 23, 2022
7.500
7.500
7.100
7.350
32,440
-0.17(-2.26%)
Mar 22, 2022
7.150
7.620
7.060
7.520
19,499
+0.41(+5.77%)
Mar 21, 2022
7.480
7.680
7.050
7.110
37,009
-0.45(-5.95%)
Mar 18, 2022
6.945
7.780
6.945
7.560
49,646
+0.52(+7.39%)
Mar 17, 2022
6.390
7.080
6.390
7.040
44,058
+0.43(+6.51%)
Mar 16, 2022
6.360
6.660
6.105
6.610
35,754
+0.41(+6.61%)
Mar 15, 2022
5.900
6.410
5.550
6.200
104,419
+0.27(+4.55%)
Mar 14, 2022
5.520
6.145
5.510
5.930
49,159
+0.41(+7.43%)
Mar 11, 2022
5.890
5.910
5.500
5.520
18,043
-0.18(-3.16%)
Mar 10, 2022
5.680
6.000
5.640
5.700
50,594
-0.13(-2.23%)
Mar 09, 2022
5.790
6.100
5.700
5.830
83,962
+0.11(+1.92%)
Mar 08, 2022
5.400
6.030
5.400
5.720
38,452
+0.33(+6.12%)
Mar 07, 2022
5.200
5.540
5.200
5.390
11,951
+0.19(+3.65%)
Mar 04, 2022
5.400
5.400
5.190
5.200
13,462
-0.20(-3.70%)
Mar 03, 2022
5.920
5.920
5.400
5.400
10,727
-0.53(-8.94%)
Mar 02, 2022
6.110
6.110
5.790
5.930
27,149
-0.12(-1.98%)
Mar 01, 2022
5.990
6.135
5.840
6.050
8,535
+0.04(+0.67%)
Feb 28, 2022
5.210
6.140
5.210
6.010
51,501
+0.63(+11.71%)
Feb 25, 2022
5.400
5.400
5.180
5.380
25,209
+0.16(+3.07%)
Feb 24, 2022
4.780
5.460
4.773
5.220
23,711
+0.25(+5.03%)
Feb 23, 2022
5.300
5.463
4.930
4.970
33,094
-0.32(-6.05%)
Feb 22, 2022
5.670
5.730
5.290
5.290
25,858
-0.53(-9.11%)
Feb 18, 2022
5.820
0
+0.16(+2.83%)
Feb 17, 2022
5.845
6.040
5.660
5.660
21,806
-0.22(-3.74%)
Feb 16, 2022
5.910
6.014
5.730
5.880
19,930
-0.08(-1.34%)
Feb 15, 2022
5.450
6.095
5.420
5.960
40,158
+0.66(+12.45%)
Feb 14, 2022
6.080
6.220
5.250
5.300
93,775
-0.86(-13.96%)
Feb 11, 2022
6.450
6.767
6.070
6.160
74,026
-0.18(-2.84%)
Feb 10, 2022
6.110
6.550
5.970
6.340
45,071
+0.13(+2.09%)
Feb 09, 2022
6.470
7.115
6.100
6.210
61,250
-0.22(-3.42%)
Feb 08, 2022
6.440
6.660
6.270
6.430
32,364
-0.11(-1.68%)
Feb 07, 2022
6.250
6.990
6.250
6.540
45,302
+0.47(+7.74%)
Feb 04, 2022
5.510
6.680
5.304
6.070
42,404
+0.59(+10.77%)
Feb 03, 2022
5.900
5.330
5.480
31,426
-0.42(-7.12%)
Feb 02, 2022
5.990
6.200
5.785
5.900
12,870
-0.25(-4.07%)
Feb 01, 2022
5.680
6.150
5.597
6.150
23,492
+0.47(+8.27%)
Jan 31, 2022
5.390
5.690
5.680
32,881
+0.41(+7.78%)
Jan 28, 2022
5.100
5.275
4.880
5.270
69,877
+0.13(+2.53%)
Jan 27, 2022
5.360
5.360
4.880
5.140
73,161
-0.16(-3.02%)
Jan 26, 2022
5.500
5.830
5.160
5.300
58,452
-0.12(-2.21%)
Jan 25, 2022
5.330
5.600
5.240
5.420
24,750
-0.03(-0.55%)
Jan 24, 2022
5.500
5.650
5.120
5.450
140,019
-0.25(-4.39%)
Jan 21, 2022
5.900
6.150
5.520
5.700
109,367
-0.22(-3.72%)
Jan 20, 2022
6.040
6.460
5.760
5.920
83,923
-0.21(-3.43%)
Jan 19, 2022
6.000
6.310
5.783
6.130
70,116
+0.17(+2.85%)
Jan 18, 2022
6.170
6.170
5.700
5.960
107,164
-0.21(-3.40%)
Jan 14, 2022
6.170
0
-0.07(-1.17%)
Jan 13, 2022
6.600
6.608
6.243
6.243
46,571
-0.43(-6.40%)
Jan 12, 2022
6.280
6.710
6.070
6.670
43,062
+0.51(+8.28%)
Jan 11, 2022
6.630
6.795
5.865
6.160
134,305
-0.40(-6.10%)
Jan 10, 2022
6.860
6.860
6.400
6.560
31,064
-0.30(-4.37%)
Jan 07, 2022
7.190
7.440
6.780
6.860
64,179
-0.42(-5.77%)
Jan 06, 2022
6.570
7.900
6.490
7.280
137,653
+0.68(+10.30%)
Jan 05, 2022
7.150
7.150
6.500
6.600
61,454
-0.58(-8.08%)
Jan 04, 2022
7.610
7.806
7.110
7.180
55,024
-0.32(-4.27%)
Jan 03, 2022
7.000
7.650
6.940
7.500
40,256
+0.48(+6.84%)
Dec 31, 2021
6.700
7.110
6.700
7.020
71,539
+0.28(+4.15%)
Dec 30, 2021
6.750
7.040
6.600
6.740
89,170
-0.03(-0.44%)
Dec 29, 2021
6.670
7.040
6.590
6.770
84,649
+0.06(+0.89%)
Dec 28, 2021
6.590
6.790
6.430
6.710
108,592
+0.10(+1.51%)
Dec 27, 2021
7.000
7.110
6.600
6.610
97,946
-0.39(-5.57%)
Dec 23, 2021
7.260
7.270
6.960
7.000
50,726
-0.25(-3.45%)
Dec 22, 2021
7.200
7.280
7.000
7.250
21,404
+0.01(+0.14%)
Dec 21, 2021
7.190
7.280
6.980
7.240
55,691
+0.19(+2.70%)
Dec 20, 2021
7.140
7.298
6.910
7.050
18,076
+0.10(+1.44%)
Dec 17, 2021
7.110
7.659
6.900
6.950
91,999
-0.30(-4.14%)
Dec 16, 2021
7.400
7.774
7.060
7.250
48,309
-0.03(-0.41%)
Dec 15, 2021
7.450
7.635
6.910
7.280
77,631
-0.48(-6.19%)
Dec 14, 2021
7.600
8.000
7.490
7.760
54,675
+0.00(+0.00%)
Dec 13, 2021
7.390
7.860
7.250
7.760
38,847
+0.33(+4.44%)
Dec 10, 2021
7.720
8.050
7.350
7.430
15,663
-0.21(-2.75%)
Dec 09, 2021
8.250
8.400
7.640
7.640
75,484
-0.77(-9.16%)
Dec 08, 2021
8.080
8.550
7.889
8.410
24,980
+0.46(+5.79%)
Dec 07, 2021
7.610
8.581
7.567
7.950
67,600
+0.52(+7.00%)
Dec 06, 2021
7.530
7.680
7.325
7.430
20,174
-0.10(-1.33%)
Dec 03, 2021
7.820
7.960
7.250
7.530
98,182
-0.02(-0.26%)
Dec 02, 2021
7.920
8.142
7.350
7.550
66,550
-0.45(-5.63%)
Dec 01, 2021
7.930
8.270
7.770
8.000
87,836
+0.25(+3.23%)
Nov 30, 2021
7.200
7.810
7.200
7.750
39,567
+0.53(+7.34%)
Nov 29, 2021
7.280
7.800
7.210
7.220
50,361
-0.35(-4.62%)
Nov 26, 2021
7.640
7.940
7.400
7.570
25,080
-0.35(-4.42%)
Nov 24, 2021
7.720
7.990
7.300
7.920
30,681
+0.25(+3.26%)
Nov 23, 2021
7.830
7.860
7.414
7.670
29,065
-0.16(-2.04%)
Nov 22, 2021
7.790
7.980
7.220
7.830
73,090
+0.08(+1.03%)
Nov 19, 2021
8.390
8.470
7.682
7.750
46,197
-0.50(-6.06%)
Nov 18, 2021
8.100
8.340
8.090
8.250
69,674
+0.11(+1.35%)
Nov 17, 2021
8.910
8.910
8.050
8.140
84,536
-0.70(-7.92%)
Nov 16, 2021
9.130
9.130
8.700
8.840
38,559
-0.29(-3.18%)
Nov 15, 2021
8.780
9.450
8.771
9.130
73,312
+0.37(+4.22%)
Nov 12, 2021
9.760
9.760
8.720
8.760
149,682
-1.19(-11.96%)
Nov 11, 2021
9.880
9.990
9.580
9.950
46,430
+0.26(+2.68%)
Nov 10, 2021
9.960
9.540
9.690
25,875
-0.22(-2.22%)
Nov 09, 2021
9.790
10.23
9.790
9.910
25,383
-0.39(-3.79%)
Nov 08, 2021
9.580
10.40
9.580
10.30
70,192
+0.76(+7.97%)
Nov 05, 2021
10.34
10.45
9.540
9.540
50,209
-0.82(-7.92%)
Nov 04, 2021
9.990
10.44
9.940
10.36
29,926
+0.35(+3.50%)
Nov 03, 2021
10.05
10.30
9.700
10.01
24,157
+0.01(+0.10%)
Nov 02, 2021
10.16
10.28
9.700
10.00
22,689
-0.11(-1.09%)
Nov 01, 2021
10.00
10.31
9.990
10.11
16,172
+0.17(+1.71%)
Oct 29, 2021
10.15
10.15
9.800
9.940
21,460
-0.35(-3.40%)
Oct 28, 2021
9.690
10.47
9.537
10.29
52,040
+0.68(+7.08%)
Oct 27, 2021
10.04
10.06
9.550
9.610
30,707
-0.46(-4.57%)
Oct 26, 2021
10.20
10.07
60,956
-0.08(-0.79%)
Oct 25, 2021
10.31
10.32
10.12
10.15
29,823
-0.24(-2.31%)
Oct 22, 2021
10.20
10.39
10.07
10.39
19,073
+0.20(+1.96%)
Oct 21, 2021
10.23
10.55
10.18
10.19
35,268
-0.07(-0.68%)
Oct 20, 2021
10.37
10.70
10.01
10.26
38,309
-0.13(-1.25%)
Oct 19, 2021
10.20
10.49
9.990
10.39
66,344
+0.27(+2.67%)
Oct 18, 2021
10.55
10.55
10.01
10.12
41,371
-0.49(-4.62%)
Oct 15, 2021
10.85
10.99
10.56
10.61
39,439
-0.11(-1.03%)
Oct 14, 2021
10.54
10.85
10.35
10.72
31,401
+0.41(+3.98%)
Oct 13, 2021
10.15
10.54
10.10
10.31
23,141
+0.32(+3.20%)
Oct 12, 2021
10.24
10.45
9.930
9.990
42,818
-0.25(-2.44%)
Oct 11, 2021
10.35
10.59
10.02
10.24
40,323
-0.18(-1.73%)
Oct 08, 2021
10.76
10.94
10.42
10.42
37,788
-0.35(-3.25%)
Oct 07, 2021
11.05
11.15
10.62
10.77
33,707
-0.16(-1.46%)
Oct 06, 2021
10.77
11.15
10.77
10.93
35,194
-0.08(-0.73%)
Oct 05, 2021
11.02
11.18
10.63
11.01
66,101
+0.10(+0.92%)
Oct 04, 2021
10.51
11.36
10.34
10.91
101,578
-0.44(-3.88%)
Oct 01, 2021
10.99
11.50
10.74
11.35
53,626
+0.32(+2.90%)
Sep 30, 2021
10.70
11.12
10.53
11.03
57,960
+0.35(+3.28%)
Sep 29, 2021
10.46
10.78
10.10
10.68
52,800
+0.25(+2.40%)
Sep 28, 2021
11.03
11.03
10.26
10.43
44,463
-0.72(-6.46%)
Sep 27, 2021
10.93
11.24
10.78
11.15
31,848
+0.04(+0.36%)
Sep 24, 2021
10.98
11.24
10.80
11.11
27,460
-0.02(-0.18%)
Sep 23, 2021
11.23
11.27
10.87
11.13
86,762
+0.01(+0.09%)
Sep 22, 2021
10.94
11.32
10.82
11.12
71,771
+0.18(+1.69%)
Sep 21, 2021
10.42
10.94
10.36
10.94
44,373
+0.61(+5.86%)
Sep 20, 2021
10.98
11.12
10.14
10.33
146,302
-1.02(-8.99%)
Sep 17, 2021
11.92
11.92
11.15
11.35
55,376
-0.64(-5.34%)
Sep 16, 2021
10.99
12.17
10.99
11.99
233,861
+0.94(+8.51%)
Sep 15, 2021
10.93
11.34
10.71
11.05
116,912
+0.05(+0.45%)
Sep 14, 2021
10.71
11.33
10.60
11.00
97,902
+0.20(+1.85%)
Sep 13, 2021
11.65
11.81
10.60
10.80
155,377
-0.86(-7.38%)
Sep 10, 2021
12.70
12.70
11.42
11.66
113,017
-1.01(-7.97%)
Sep 09, 2021
12.17
13.10
12.00
12.67
72,041
+0.66(+5.50%)
Sep 08, 2021
12.77
13.18
11.80
12.01
114,771
-0.65(-5.13%)
Sep 07, 2021
12.81
13.10
12.48
12.66
71,787
-0.30(-2.31%)
Sep 03, 2021
13.00
13.20
12.61
12.96
54,206
+0.02(+0.15%)
Sep 02, 2021
12.61
13.20
12.61
12.94
73,008
+0.35(+2.78%)
Sep 01, 2021
13.10
13.48
12.50
12.59
60,345
-0.45(-3.45%)
Aug 31, 2021
12.99
13.12
12.80
13.04
68,426
+0.09(+0.69%)
Aug 30, 2021
13.00
13.05
12.70
12.95
55,600
+0.04(+0.31%)
Aug 27, 2021
12.73
13.42
12.59
12.91
115,845
+0.03(+0.23%)
Aug 26, 2021
12.20
13.20
12.13
12.88
114,008
+0.72(+5.92%)
Aug 25, 2021
12.45
13.23
12.05
12.16
123,703
-0.27(-2.17%)
Aug 24, 2021
11.74
12.75
11.74
12.43
82,859
+0.81(+6.97%)
Aug 23, 2021
11.50
12.22
11.21
11.62
120,916
+0.32(+2.83%)
Aug 20, 2021
11.47
12.20
10.86
11.30
187,829
-0.31(-2.67%)
Aug 19, 2021
10.77
12.99
10.77
11.61
641,564
+1.01(+9.53%)
Aug 18, 2021
10.50
10.98
10.28
10.60
117,689
+0.07(+0.66%)
Aug 17, 2021
10.44
11.50
10.27
10.53
183,360
-0.18(-1.68%)
Aug 16, 2021
9.460
11.73
9.100
10.71
414,717
+1.21(+12.74%)
Aug 13, 2021
9.600
10.30
9.390
9.500
241,478
-0.08(-0.84%)
Aug 12, 2021
9.840
10.40
9.010
9.580
944,796
-3.53(-26.93%)
Aug 11, 2021
12.42
13.31
12.38
13.11
280,014
-0.22(-1.65%)
Aug 10, 2021
14.63
14.63
12.00
13.33
881,377
-1.12(-7.75%)
Aug 09, 2021
13.80
14.63
13.47
14.45
47,264
+0.61(+4.41%)
Aug 06, 2021
13.65
14.12
13.25
13.84
32,555
+0.25(+1.84%)
Aug 05, 2021
13.28
13.59
13.00
13.59
34,979
+0.37(+2.80%)
Aug 04, 2021
13.56
13.88
13.05
13.22
37,449
-0.48(-3.50%)
Aug 03, 2021
13.60
13.86
13.30
13.70
39,961
+0.07(+0.51%)
Aug 02, 2021
13.91
14.07
13.58
13.63
24,921
-0.23(-1.66%)
Jul 30, 2021
13.86
14.45
13.60
13.86
34,553
-0.19(-1.35%)
Jul 29, 2021
14.20
14.42
13.85
14.05
63,891
-0.15(-1.06%)
Jul 28, 2021
13.68
14.24
13.52
14.20
62,305
+0.74(+5.50%)
Jul 27, 2021
14.10
14.10
13.06
13.46
77,741
-0.54(-3.86%)
Jul 26, 2021
14.50
14.74
13.72
14.00
78,449
-0.50(-3.45%)
Jul 23, 2021
14.57
14.80
14.00
14.50
54,023
-0.11(-0.75%)
Jul 22, 2021
14.91
15.09
14.46
14.61
32,903
-0.29(-1.95%)
Jul 21, 2021
15.14
15.42
14.54
14.90
63,176
-0.28(-1.84%)
Jul 20, 2021
15.29
15.52
14.75
15.18
48,271
+0.10(+0.66%)
Jul 19, 2021
15.51
15.73
14.86
15.08
72,130
-0.55(-3.52%)
Jul 16, 2021
17.07
17.07
15.32
15.63
101,778
-0.20(-1.26%)
Jul 15, 2021
14.75
15.98
14.31
15.83
82,101
+1.06(+7.18%)
Jul 14, 2021
15.55
15.70
14.77
14.77
65,824
-0.66(-4.28%)
Jul 13, 2021
16.10
16.10
15.42
15.43
62,439
-0.74(-4.58%)
Jul 12, 2021
16.38
16.45
15.81
16.17
35,092
-0.18(-1.10%)
Jul 09, 2021
16.22
16.68
15.90
16.35
34,053
+0.24(+1.49%)
Jul 08, 2021
16.14
16.54
15.81
16.11
78,601
-0.33(-2.01%)
Jul 07, 2021
16.45
16.55
15.86
16.44
72,687
-0.06(-0.36%)
Jul 06, 2021
16.65
16.65
16.00
16.50
65,203
-0.02(-0.12%)
Jul 02, 2021
16.91
17.25
16.50
16.52
46,584
-0.40(-2.36%)
Jul 01, 2021
16.86
17.10
16.57
16.92
51,156
+0.13(+0.77%)
Jun 30, 2021
17.55
17.55
16.69
16.79
96,930
-0.84(-4.76%)
Jun 29, 2021
17.69
18.00
17.12
17.63
55,652
-0.12(-0.68%)
Jun 28, 2021
17.73
18.00
17.40
17.75
59,856
+0.02(+0.11%)
Jun 25, 2021
18.12
18.25
17.55
17.73
54,003
-0.38(-2.10%)
Jun 24, 2021
17.50
18.30
17.47
18.11
74,127
+0.81(+4.68%)
Jun 23, 2021
16.90
17.36
16.73
17.30
75,846
+0.51(+3.04%)
Jun 22, 2021
16.65
16.93
16.43
16.79
80,929
-0.13(-0.77%)
Jun 21, 2021
17.26
17.43
16.80
16.92
52,890
-0.12(-0.70%)
Jun 18, 2021
17.00
17.45
16.85
17.04
48,398
-0.18(-1.05%)
Jun 17, 2021
17.58
18.10
17.22
17.22
75,076
-0.44(-2.49%)
Jun 16, 2021
17.45
18.00
16.66
17.66
139,099
+0.19(+1.09%)
Jun 15, 2021
17.97
17.97
16.89
17.47
84,495
-0.48(-2.67%)
Jun 14, 2021
18.22
18.49
17.58
17.95
84,520
-0.25(-1.37%)
Jun 11, 2021
18.30
18.96
18.11
18.20
41,154
-0.04(-0.22%)
Jun 10, 2021
18.30
18.80
17.61
18.24
87,246
-0.06(-0.33%)
Jun 09, 2021
19.09
19.57
18.12
18.30
98,709
-0.79(-4.14%)
Jun 08, 2021
19.94
20.60
18.36
19.09
183,682
-0.54(-2.75%)
Jun 07, 2021
18.72
20.94
18.65
19.63
155,254
+1.72(+9.60%)
Jun 04, 2021
17.93
18.40
17.75
17.91
41,285
+0.11(+0.62%)
Jun 03, 2021
17.92
17.98
17.13
17.80
42,556
-0.26(-1.44%)
Jun 02, 2021
17.55
18.18
17.22
18.06
78,823
+0.65(+3.73%)
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.