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
Freightcar America
(NQ:
RAIL
)
14.36
-0.50 (-3.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2024
3.820
3.850
3.690
3.720
10,505
-0.08(-2.11%)
May 30, 2024
3.800
3.890
3.800
3.800
26,765
+0.01(+0.26%)
May 29, 2024
3.720
3.795
3.600
3.790
18,265
+0.10(+2.71%)
May 28, 2024
3.690
3.849
3.648
3.690
28,480
+0.06(+1.65%)
May 24, 2024
3.490
3.660
3.490
3.630
7,790
+0.14(+4.01%)
May 23, 2024
3.630
3.629
3.480
3.490
19,211
-0.10(-2.79%)
May 22, 2024
3.700
3.700
3.555
3.590
14,906
-0.08(-2.18%)
May 21, 2024
3.690
3.690
3.630
3.670
13,679
+0.04(+1.10%)
May 20, 2024
3.700
3.800
3.600
3.630
25,272
-0.08(-2.16%)
May 17, 2024
3.930
3.938
3.650
3.710
21,739
-0.27(-6.78%)
May 16, 2024
3.850
4.090
3.840
3.980
63,781
+0.14(+3.65%)
May 15, 2024
3.830
3.910
3.750
3.840
12,155
+0.02(+0.52%)
May 14, 2024
3.450
3.900
3.450
3.820
65,395
+0.34(+9.77%)
May 13, 2024
3.530
3.671
3.460
3.480
55,702
+0.00(+0.00%)
May 10, 2024
3.750
3.779
3.450
3.480
70,491
-0.26(-6.95%)
May 09, 2024
4.200
4.200
3.700
3.740
131,146
-0.45(-10.74%)
May 08, 2024
3.810
4.260
3.810
4.190
129,957
+0.38(+9.97%)
May 07, 2024
3.897
3.920
3.741
3.810
90,980
-0.02(-0.52%)
May 06, 2024
3.920
3.920
3.790
3.830
40,646
-0.03(-0.78%)
May 03, 2024
3.650
3.910
3.650
3.860
61,304
+0.23(+6.34%)
May 02, 2024
3.540
3.650
3.540
3.630
22,995
+0.09(+2.54%)
May 01, 2024
3.510
3.560
3.480
3.540
6,922
+0.05(+1.43%)
Apr 30, 2024
3.535
3.535
3.460
3.490
15,097
-0.06(-1.69%)
Apr 29, 2024
3.590
3.640
3.460
3.550
24,964
-0.05(-1.39%)
Apr 26, 2024
3.590
3.650
3.500
3.600
16,912
+0.05(+1.41%)
Apr 25, 2024
3.450
3.604
3.450
3.550
8,491
+0.08(+2.31%)
Apr 24, 2024
3.610
3.620
3.450
3.470
20,214
-0.08(-2.25%)
Apr 23, 2024
3.580
3.670
3.526
3.550
8,503
-0.03(-0.84%)
Apr 22, 2024
3.590
3.670
3.540
3.580
14,732
-0.01(-0.28%)
Apr 19, 2024
3.570
3.700
3.550
3.590
25,820
+0.01(+0.28%)
Apr 18, 2024
3.530
3.700
3.530
3.580
35,377
+0.01(+0.28%)
Apr 17, 2024
3.670
3.670
3.570
3.570
25,477
-0.07(-1.92%)
Apr 16, 2024
3.560
3.640
3.449
3.640
37,258
+0.11(+3.12%)
Apr 15, 2024
3.560
3.720
3.485
3.530
46,166
-0.13(-3.55%)
Apr 12, 2024
3.820
3.880
3.560
3.660
66,682
-0.19(-4.94%)
Apr 11, 2024
3.900
3.930
3.780
3.850
27,671
-0.08(-2.04%)
Apr 10, 2024
3.960
3.980
3.860
3.930
26,633
-0.01(-0.25%)
Apr 09, 2024
3.930
3.990
3.870
3.940
12,895
+0.07(+1.81%)
Apr 08, 2024
3.980
4.090
3.790
3.870
135,518
-0.10(-2.52%)
Apr 05, 2024
3.980
3.990
3.920
3.970
41,409
+0.02(+0.51%)
Apr 04, 2024
3.990
3.990
3.860
3.950
31,789
+0.00(+0.00%)
Apr 03, 2024
3.950
4.000
3.840
3.950
50,560
-0.05(-1.25%)
Apr 02, 2024
3.840
4.000
3.771
4.000
54,429
+0.15(+3.76%)
Apr 01, 2024
3.880
3.910
3.775
3.855
35,401
+0.00(+0.13%)
Mar 28, 2024
3.830
3.900
3.830
3.850
11,527
-0.04(-1.03%)
Mar 27, 2024
3.900
3.900
3.840
3.890
30,647
+0.00(+0.00%)
Mar 26, 2024
3.840
3.925
3.765
3.890
40,859
+0.07(+1.83%)
Mar 25, 2024
3.620
3.869
3.590
3.820
77,510
+0.07(+1.87%)
Mar 22, 2024
3.840
3.840
3.700
3.750
42,601
-0.09(-2.34%)
Mar 21, 2024
3.790
3.870
3.590
3.840
143,741
+0.14(+3.78%)
Mar 20, 2024
3.590
3.840
3.586
3.700
165,541
+0.14(+3.93%)
Mar 19, 2024
3.380
3.690
3.210
3.560
224,224
+0.35(+10.90%)
Mar 18, 2024
3.190
3.400
3.190
3.210
110,790
+0.00(+0.00%)
Mar 15, 2024
3.170
3.220
3.122
3.210
58,620
+0.05(+1.58%)
Mar 14, 2024
3.090
3.180
3.090
3.160
16,869
+0.03(+0.96%)
Mar 13, 2024
3.120
3.190
3.080
3.130
42,412
+0.05(+1.62%)
Mar 12, 2024
3.090
3.160
3.080
3.080
17,978
-0.01(-0.32%)
Mar 11, 2024
3.090
3.140
2.990
3.090
28,570
+0.00(+0.00%)
Mar 08, 2024
3.040
3.100
2.995
3.090
69,468
+0.01(+0.32%)
Mar 07, 2024
3.000
3.160
3.000
3.080
50,678
+0.06(+1.99%)
Mar 06, 2024
2.950
3.110
2.943
3.020
49,389
-0.01(-0.33%)
Mar 05, 2024
2.970
3.060
2.910
3.030
7,605
+0.09(+3.06%)
Mar 04, 2024
3.050
3.060
2.860
2.940
35,946
-0.06(-2.00%)
Mar 01, 2024
3.090
3.095
2.975
3.000
31,762
-0.09(-2.91%)
Feb 29, 2024
2.970
3.104
2.921
3.090
20,489
+0.08(+2.66%)
Feb 28, 2024
2.980
3.030
2.880
3.010
21,818
+0.02(+0.67%)
Feb 27, 2024
3.020
3.070
2.984
2.990
9,872
-0.08(-2.61%)
Feb 26, 2024
3.080
3.080
2.980
3.070
8,380
-0.03(-0.97%)
Feb 23, 2024
3.120
3.120
3.050
3.100
41,903
-0.01(-0.32%)
Feb 22, 2024
3.050
3.110
3.045
3.110
32,023
+0.06(+2.13%)
Feb 21, 2024
3.050
3.170
3.010
3.045
41,503
+0.09(+3.22%)
Feb 20, 2024
3.020
3.065
2.950
2.950
15,312
-0.06(-1.99%)
Feb 16, 2024
3.110
3.110
3.010
3.010
27,939
-0.10(-3.22%)
Feb 15, 2024
3.160
3.170
3.050
3.110
18,746
-0.01(-0.32%)
Feb 14, 2024
3.130
3.150
2.970
3.120
59,750
+0.10(+3.48%)
Feb 13, 2024
2.990
3.070
2.990
3.015
36,200
+0.02(+0.84%)
Feb 12, 2024
2.910
3.070
2.910
2.990
49,033
+0.06(+2.05%)
Feb 09, 2024
2.810
2.930
2.800
2.930
25,513
+0.13(+4.64%)
Feb 08, 2024
2.700
2.880
2.700
2.800
18,553
+0.00(+0.00%)
Feb 07, 2024
2.800
2.925
2.800
2.800
12,641
-0.03(-1.06%)
Feb 06, 2024
2.729
2.950
2.729
2.830
45,881
+0.11(+4.04%)
Feb 05, 2024
2.750
2.780
2.720
2.720
18,930
-0.09(-3.37%)
Feb 02, 2024
2.870
2.870
2.800
2.815
17,308
-0.10(-3.60%)
Feb 01, 2024
2.910
2.920
2.850
2.920
13,879
+0.07(+2.46%)
Jan 31, 2024
2.820
2.910
2.800
2.850
34,637
+0.06(+2.15%)
Jan 30, 2024
2.820
2.850
2.720
2.790
36,393
+0.00(+0.00%)
Jan 29, 2024
2.780
2.910
2.750
2.790
106,522
+0.02(+0.90%)
Jan 26, 2024
2.660
2.790
2.660
2.765
13,235
+0.08(+2.79%)
Jan 25, 2024
2.610
2.732
2.600
2.690
136,976
+0.06(+2.28%)
Jan 24, 2024
2.610
2.640
2.580
2.630
7,489
+0.02(+0.77%)
Jan 23, 2024
2.590
2.670
2.530
2.610
63,561
+0.08(+3.16%)
Jan 22, 2024
2.490
2.590
2.470
2.530
15,417
+0.02(+0.80%)
Jan 19, 2024
2.500
2.540
2.460
2.510
10,464
+0.00(+0.00%)
Jan 18, 2024
2.500
2.530
2.460
2.510
10,447
-0.01(-0.40%)
Jan 17, 2024
2.430
2.540
2.430
2.520
10,254
+0.04(+1.61%)
Jan 16, 2024
2.500
2.540
2.480
2.480
12,668
-0.02(-0.80%)
Jan 12, 2024
2.535
2.535
2.416
2.500
35,882
+0.10(+4.17%)
Jan 11, 2024
2.520
2.532
2.400
2.400
39,397
-0.15(-5.88%)
Jan 10, 2024
2.580
2.580
2.531
2.550
15,408
-0.04(-1.54%)
Jan 09, 2024
2.610
2.610
2.530
2.590
31,047
-0.02(-0.93%)
Jan 08, 2024
2.680
2.700
2.605
2.614
10,694
-0.04(-1.35%)
Jan 05, 2024
2.770
2.770
2.620
2.650
41,085
-0.12(-4.33%)
Jan 04, 2024
2.720
2.790
2.674
2.770
27,062
+0.07(+2.59%)
Jan 03, 2024
2.680
2.700
2.630
2.700
19,368
+0.01(+0.37%)
Jan 02, 2024
2.680
2.750
2.680
2.690
11,720
-0.01(-0.37%)
Dec 29, 2023
2.690
2.760
2.680
2.700
75,871
+0.03(+1.12%)
Dec 28, 2023
2.630
2.710
2.600
2.670
59,046
+0.00(+0.00%)
Dec 27, 2023
2.540
2.670
2.510
2.670
81,040
+0.09(+3.49%)
Dec 26, 2023
2.540
2.620
2.520
2.580
83,236
+0.01(+0.39%)
Dec 22, 2023
2.560
2.600
2.550
2.570
81,003
+0.03(+1.18%)
Dec 21, 2023
2.570
2.580
2.520
2.540
41,651
+0.00(+0.00%)
Dec 20, 2023
2.490
2.550
2.440
2.540
47,039
+0.05(+2.01%)
Dec 19, 2023
2.410
2.490
2.387
2.490
32,170
+0.07(+2.89%)
Dec 18, 2023
2.430
2.460
2.370
2.420
28,944
-0.03(-1.22%)
Dec 15, 2023
2.450
2.510
2.425
2.450
40,333
-0.02(-0.81%)
Dec 14, 2023
2.350
2.470
2.280
2.470
87,223
+0.12(+5.11%)
Dec 13, 2023
2.290
2.400
2.280
2.350
52,718
+0.08(+3.52%)
Dec 12, 2023
2.280
2.312
2.270
2.270
21,553
-0.01(-0.44%)
Dec 11, 2023
2.350
2.350
2.270
2.280
45,313
-0.08(-3.18%)
Dec 08, 2023
2.330
2.360
2.310
2.355
28,007
-0.00(-0.21%)
Dec 07, 2023
2.340
2.374
2.260
2.360
31,478
+0.00(+0.00%)
Dec 06, 2023
2.320
2.370
2.315
2.360
24,119
+0.06(+2.61%)
Dec 05, 2023
2.290
2.340
2.250
2.300
30,785
+0.00(+0.00%)
Dec 04, 2023
2.340
2.370
2.280
2.300
28,753
-0.03(-1.08%)
Dec 01, 2023
2.340
2.430
2.320
2.325
30,235
-0.01(-0.64%)
Nov 30, 2023
2.320
2.390
2.320
2.340
22,941
-0.03(-1.27%)
Nov 29, 2023
2.360
2.440
2.360
2.370
20,778
-0.05(-2.07%)
Nov 28, 2023
2.420
2.429
2.395
2.420
11,365
+0.07(+2.98%)
Nov 27, 2023
2.380
2.415
2.350
2.350
19,796
-0.05(-2.29%)
Nov 24, 2023
2.380
2.440
2.380
2.405
11,518
+0.02(+1.05%)
Nov 22, 2023
2.325
2.390
2.325
2.380
9,327
+0.04(+1.71%)
Nov 21, 2023
2.300
2.360
2.300
2.340
2,378
+0.01(+0.43%)
Nov 20, 2023
2.360
2.420
2.304
2.330
36,659
-0.02(-0.85%)
Nov 17, 2023
2.390
2.400
2.290
2.350
33,457
+0.07(+3.07%)
Nov 16, 2023
2.310
2.350
2.260
2.280
22,150
-0.06(-2.56%)
Nov 15, 2023
2.340
2.360
2.310
2.340
18,176
+0.02(+0.86%)
Nov 14, 2023
2.460
2.460
2.320
2.320
18,455
-0.02(-0.85%)
Nov 13, 2023
2.310
2.380
2.310
2.340
22,080
-0.03(-1.27%)
Nov 10, 2023
2.300
2.410
2.260
2.370
58,478
+0.10(+4.41%)
Nov 09, 2023
2.370
2.487
2.250
2.270
49,518
-0.05(-2.16%)
Nov 08, 2023
2.550
2.580
2.270
2.320
94,716
-0.18(-7.20%)
Nov 07, 2023
2.600
2.690
2.460
2.500
134,782
-0.20(-7.41%)
Nov 06, 2023
2.680
2.730
2.680
2.700
21,170
+0.06(+2.27%)
Nov 03, 2023
2.690
2.790
2.570
2.640
95,824
-0.03(-1.12%)
Nov 02, 2023
2.620
2.700
2.620
2.670
15,331
+0.05(+1.91%)
Nov 01, 2023
2.610
2.670
2.610
2.620
13,811
-0.01(-0.38%)
Oct 31, 2023
2.640
2.710
2.610
2.630
38,842
-0.01(-0.38%)
Oct 30, 2023
2.640
2.720
2.640
2.640
14,294
-0.04(-1.49%)
Oct 27, 2023
2.740
2.741
2.620
2.680
27,953
+0.04(+1.52%)
Oct 26, 2023
2.685
2.685
2.620
2.640
47,100
-0.06(-2.22%)
Oct 25, 2023
2.740
2.770
2.680
2.700
8,111
+0.00(+0.00%)
Oct 24, 2023
2.690
2.723
2.656
2.700
22,348
+0.05(+1.89%)
Oct 23, 2023
2.750
2.750
2.650
2.650
24,189
-0.12(-4.33%)
Oct 20, 2023
2.840
2.843
2.701
2.770
15,491
-0.06(-2.12%)
Oct 19, 2023
2.880
2.880
2.830
2.830
13,615
-0.05(-1.74%)
Oct 18, 2023
2.780
2.880
2.780
2.880
30,247
+0.11(+3.97%)
Oct 17, 2023
2.800
2.824
2.750
2.770
26,923
+0.00(+0.00%)
Oct 16, 2023
2.750
2.819
2.740
2.770
37,333
+0.07(+2.59%)
Oct 13, 2023
2.730
2.780
2.693
2.700
75,665
-0.01(-0.37%)
Oct 12, 2023
2.640
2.710
2.640
2.710
3,211
+0.06(+2.26%)
Oct 11, 2023
2.620
2.710
2.610
2.650
29,199
+0.02(+0.76%)
Oct 10, 2023
2.650
2.690
2.600
2.630
45,410
+0.03(+1.15%)
Oct 09, 2023
2.665
2.670
2.600
2.600
21,915
-0.07(-2.62%)
Oct 06, 2023
2.660
2.680
2.650
2.670
10,804
+0.01(+0.38%)
Oct 05, 2023
2.700
2.700
2.650
2.660
13,395
+0.01(+0.38%)
Oct 04, 2023
2.670
2.700
2.650
2.650
23,910
-0.04(-1.66%)
Oct 03, 2023
2.640
2.700
2.620
2.695
29,803
+0.03(+1.30%)
Oct 02, 2023
2.700
2.700
2.620
2.660
30,932
-0.01(-0.37%)
Sep 29, 2023
2.670
2.710
2.660
2.670
17,440
+0.00(+0.00%)
Sep 28, 2023
2.670
2.720
2.670
2.670
17,522
+0.01(+0.38%)
Sep 27, 2023
2.780
2.780
2.660
2.660
45,735
-0.07(-2.56%)
Sep 26, 2023
2.820
2.820
2.720
2.730
7,425
-0.01(-0.36%)
Sep 25, 2023
2.730
2.755
2.730
2.740
7,624
-0.01(-0.36%)
Sep 22, 2023
2.800
2.910
2.721
2.750
13,362
-0.06(-2.14%)
Sep 21, 2023
2.780
2.810
2.740
2.810
8,622
-0.02(-0.71%)
Sep 20, 2023
2.916
2.940
2.765
2.830
17,415
-0.06(-2.08%)
Sep 19, 2023
2.920
2.950
2.758
2.890
112,082
+0.16(+5.86%)
Sep 18, 2023
2.710
2.780
2.680
2.730
8,837
-0.03(-1.09%)
Sep 15, 2023
2.740
2.760
2.640
2.760
52,915
+0.05(+1.85%)
Sep 14, 2023
2.780
2.810
2.710
2.710
4,693
-0.03(-1.09%)
Sep 13, 2023
2.735
2.784
2.704
2.740
11,244
+0.01(+0.37%)
Sep 12, 2023
2.780
2.825
2.700
2.730
28,735
-0.02(-0.73%)
Sep 11, 2023
2.600
2.830
2.600
2.750
38,213
+0.13(+4.96%)
Sep 08, 2023
2.665
2.690
2.610
2.620
14,487
-0.01(-0.57%)
Sep 07, 2023
2.660
2.715
2.620
2.635
16,721
-0.03(-0.94%)
Sep 06, 2023
2.730
2.813
2.650
2.660
61,670
-0.09(-3.27%)
Sep 05, 2023
2.750
2.830
2.720
2.750
12,136
+0.00(+0.00%)
Sep 01, 2023
2.760
2.851
2.750
2.750
25,969
-0.01(-0.36%)
Aug 31, 2023
2.780
2.795
2.760
2.760
24,321
-0.03(-1.08%)
Aug 30, 2023
2.847
2.847
2.780
2.790
18,857
+0.01(+0.36%)
Aug 29, 2023
2.810
2.850
2.720
2.780
29,316
-0.05(-1.77%)
Aug 28, 2023
2.810
2.895
2.800
2.830
8,322
+0.06(+2.17%)
Aug 25, 2023
2.755
2.800
2.737
2.770
18,930
+0.02(+0.73%)
Aug 24, 2023
2.830
2.828
2.720
2.750
11,844
-0.03(-1.08%)
Aug 23, 2023
2.780
2.880
2.780
2.780
22,640
-0.02(-0.71%)
Aug 22, 2023
2.840
2.860
2.780
2.800
20,989
-0.05(-1.75%)
Aug 21, 2023
2.930
2.930
2.820
2.850
19,403
-0.04(-1.38%)
Aug 18, 2023
2.880
2.920
2.850
2.890
23,928
-0.01(-0.34%)
Aug 17, 2023
2.921
2.945
2.860
2.900
37,800
-0.00(-0.17%)
Aug 16, 2023
2.920
2.980
2.900
2.905
17,935
-0.07(-2.19%)
Aug 15, 2023
2.990
2.990
2.940
2.970
15,241
+0.02(+0.68%)
Aug 14, 2023
2.960
2.970
2.920
2.950
11,671
+0.03(+1.03%)
Aug 11, 2023
3.050
3.050
2.900
2.920
24,671
-0.10(-3.31%)
Aug 10, 2023
3.030
3.050
2.970
3.020
22,092
+0.08(+2.72%)
Aug 09, 2023
3.100
3.105
2.940
2.940
42,772
-0.15(-4.85%)
Aug 08, 2023
3.170
3.171
3.020
3.090
126,073
+0.13(+4.39%)
Aug 07, 2023
3.000
3.070
2.950
2.960
27,592
+0.00(+0.00%)
Aug 04, 2023
3.060
3.076
2.930
2.960
30,204
-0.06(-1.99%)
Aug 03, 2023
3.210
3.275
3.000
3.020
38,777
-0.21(-6.50%)
Aug 02, 2023
3.050
3.283
3.030
3.230
54,396
+0.16(+5.21%)
Aug 01, 2023
2.980
3.070
2.960
3.070
50,976
+0.11(+3.72%)
Jul 31, 2023
2.940
2.980
2.940
2.960
35,994
+0.06(+2.07%)
Jul 28, 2023
2.940
2.970
2.890
2.900
24,349
+0.03(+1.05%)
Jul 27, 2023
2.760
2.950
2.760
2.870
74,148
+0.09(+3.24%)
Jul 26, 2023
2.780
2.840
2.770
2.780
46,167
+0.02(+0.72%)
Jul 25, 2023
2.900
2.940
2.760
2.760
80,031
-0.12(-4.17%)
Jul 24, 2023
2.810
2.910
2.810
2.880
26,052
+0.05(+1.77%)
Jul 21, 2023
2.830
2.840
2.810
2.830
13,653
+0.01(+0.35%)
Jul 20, 2023
2.810
2.880
2.799
2.820
37,830
+0.02(+0.71%)
Jul 19, 2023
2.840
2.890
2.800
2.800
29,489
-0.03(-1.06%)
Jul 18, 2023
2.950
2.980
2.790
2.830
45,536
-0.07(-2.41%)
Jul 17, 2023
2.840
3.000
2.835
2.900
22,320
+0.08(+2.84%)
Jul 14, 2023
2.950
3.190
2.790
2.820
161,939
-0.13(-4.41%)
Jul 13, 2023
3.080
3.120
2.930
2.950
30,518
-0.09(-2.96%)
Jul 12, 2023
3.140
3.140
3.021
3.040
19,349
-0.06(-1.94%)
Jul 11, 2023
2.990
3.150
2.990
3.100
27,094
+0.09(+2.99%)
Jul 10, 2023
3.000
3.080
3.000
3.010
19,360
-0.03(-0.99%)
Jul 07, 2023
2.990
3.080
2.970
3.040
36,016
+0.09(+3.05%)
Jul 06, 2023
3.030
3.050
2.920
2.950
23,687
-0.02(-0.67%)
Jul 05, 2023
2.970
3.040
2.950
2.970
51,526
-0.06(-1.98%)
Jul 03, 2023
2.940
3.130
2.880
3.030
29,877
+0.05(+1.68%)
Jun 30, 2023
2.950
2.991
2.820
2.980
40,208
+0.03(+1.02%)
Jun 29, 2023
2.650
2.950
2.650
2.950
99,862
+0.31(+11.53%)
Jun 28, 2023
2.700
2.730
2.630
2.645
36,501
-0.04(-1.67%)
Jun 27, 2023
2.750
2.750
2.680
2.690
15,699
-0.05(-1.82%)
Jun 26, 2023
2.720
2.770
2.690
2.740
13,534
+0.04(+1.48%)
Jun 23, 2023
2.780
2.780
2.690
2.700
25,570
+0.02(+0.75%)
Jun 22, 2023
2.710
2.790
2.650
2.680
40,865
-0.09(-3.25%)
Jun 21, 2023
2.790
2.790
2.720
2.770
8,790
+0.04(+1.47%)
Jun 20, 2023
2.700
2.790
2.700
2.730
10,918
-0.01(-0.36%)
Jun 16, 2023
2.724
2.780
2.700
2.740
40,287
-0.03(-1.08%)
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.