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
Village Farms Intl
(NQ:
VFF
)
1.190
+0.020 (+1.71%)
Official Closing Price
Updated: 4:15 PM EDT, May 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, 2022
3.150
3.170
3.025
3.120
539,478
+0.02(+0.65%)
May 27, 2022
3.180
3.180
3.000
3.100
434,359
-0.02(-0.64%)
May 26, 2022
3.050
3.160
3.040
3.120
393,617
+0.11(+3.65%)
May 25, 2022
2.900
3.050
2.900
3.010
395,143
+0.08(+2.73%)
May 24, 2022
3.020
3.030
2.890
2.930
442,571
-0.12(-3.93%)
May 23, 2022
3.160
3.165
2.975
3.050
413,753
-0.06(-1.93%)
May 20, 2022
3.190
3.190
3.005
3.110
406,194
+0.03(+0.97%)
May 19, 2022
2.990
3.170
2.990
3.080
447,063
+0.06(+1.99%)
May 18, 2022
3.260
3.290
2.990
3.020
629,177
-0.28(-8.48%)
May 17, 2022
3.280
3.340
3.200
3.300
572,831
+0.13(+4.10%)
May 16, 2022
3.080
3.320
3.030
3.170
1,079,658
+0.09(+2.92%)
May 13, 2022
3.200
3.240
3.010
3.080
1,583,928
-0.03(-0.96%)
May 12, 2022
3.000
3.240
2.870
3.110
1,819,777
+0.06(+2.13%)
May 11, 2022
3.360
3.370
2.900
3.045
1,814,665
-0.31(-9.37%)
May 10, 2022
3.700
4.050
2.810
3.360
4,748,980
-0.48(-12.50%)
May 09, 2022
3.890
3.930
3.700
3.840
723,976
-0.13(-3.27%)
May 06, 2022
4.130
4.155
3.885
3.970
774,971
-0.18(-4.34%)
May 05, 2022
4.370
4.370
4.100
4.150
485,391
-0.31(-6.95%)
May 04, 2022
4.460
4.490
4.230
4.460
348,572
+0.06(+1.36%)
May 03, 2022
4.410
4.460
4.320
4.400
268,989
+0.02(+0.46%)
May 02, 2022
4.280
4.390
4.220
4.380
263,987
+0.07(+1.62%)
Apr 29, 2022
4.370
4.480
4.300
4.310
312,395
-0.09(-2.05%)
Apr 28, 2022
4.260
4.430
4.100
4.400
515,608
+0.25(+6.02%)
Apr 27, 2022
4.130
4.290
4.100
4.150
610,569
-0.04(-0.95%)
Apr 26, 2022
4.350
4.352
4.190
4.190
388,176
-0.18(-4.12%)
Apr 25, 2022
4.250
4.420
4.240
4.370
363,597
+0.08(+1.86%)
Apr 22, 2022
4.390
4.470
4.290
4.290
312,942
-0.10(-2.28%)
Apr 21, 2022
4.500
4.570
4.330
4.390
417,491
-0.06(-1.35%)
Apr 20, 2022
4.570
4.620
4.390
4.450
326,663
-0.07(-1.55%)
Apr 19, 2022
4.450
4.600
4.340
4.520
534,370
+0.05(+1.12%)
Apr 18, 2022
4.700
4.700
4.400
4.470
588,696
-0.22(-4.69%)
Apr 14, 2022
4.890
4.920
4.690
4.690
385,134
-0.19(-3.89%)
Apr 13, 2022
4.750
4.910
4.720
4.880
287,266
+0.13(+2.74%)
Apr 12, 2022
4.860
5.020
4.710
4.750
459,863
-0.06(-1.25%)
Apr 11, 2022
4.700
4.920
4.640
4.810
721,408
-0.02(-0.41%)
Apr 08, 2022
5.010
5.070
4.820
4.830
1,132,035
-0.21(-4.17%)
Apr 07, 2022
5.130
5.171
4.960
5.040
356,710
-0.10(-1.95%)
Apr 06, 2022
5.160
5.235
5.030
5.140
480,426
-0.04(-0.77%)
Apr 05, 2022
5.520
5.520
5.180
5.180
543,891
-0.32(-5.82%)
Apr 04, 2022
5.510
5.550
5.390
5.500
472,427
+0.02(+0.36%)
Apr 01, 2022
5.370
5.620
5.240
5.480
815,499
+0.20(+3.79%)
Mar 31, 2022
5.470
5.505
5.280
5.280
527,159
-0.21(-3.83%)
Mar 30, 2022
5.740
6.040
5.370
5.490
1,412,457
-0.25(-4.36%)
Mar 29, 2022
5.760
5.880
5.550
5.740
979,842
+0.04(+0.70%)
Mar 28, 2022
6.100
6.100
5.570
5.700
1,114,932
-0.40(-6.56%)
Mar 25, 2022
6.070
6.550
5.900
6.100
2,626,910
+0.30(+5.17%)
Mar 24, 2022
5.510
5.860
5.375
5.800
1,746,446
+0.35(+6.42%)
Mar 23, 2022
5.720
5.871
5.410
5.450
1,038,712
-0.15(-2.68%)
Mar 22, 2022
5.310
5.630
5.310
5.600
651,535
+0.31(+5.86%)
Mar 21, 2022
5.300
5.450
5.245
5.290
614,719
-0.01(-0.19%)
Mar 18, 2022
4.970
5.320
4.920
5.300
753,819
+0.30(+6.00%)
Mar 17, 2022
4.800
5.020
4.757
5.000
501,427
+0.20(+4.17%)
Mar 16, 2022
4.580
4.810
4.570
4.800
1,119,633
+0.25(+5.49%)
Mar 15, 2022
4.560
4.560
4.290
4.550
585,406
+0.05(+1.11%)
Mar 14, 2022
4.550
4.701
4.460
4.500
744,907
-0.06(-1.32%)
Mar 11, 2022
4.780
4.780
4.550
4.560
389,902
-0.13(-2.77%)
Mar 10, 2022
4.620
4.755
4.502
4.690
700,811
-0.03(-0.64%)
Mar 09, 2022
4.600
4.760
4.560
4.720
567,128
+0.31(+7.03%)
Mar 08, 2022
4.180
4.541
4.160
4.410
922,224
+0.22(+5.25%)
Mar 07, 2022
4.600
4.680
4.180
4.190
1,500,912
-0.45(-9.70%)
Mar 04, 2022
5.040
5.090
4.510
4.640
1,679,916
-0.54(-10.42%)
Mar 03, 2022
5.430
5.500
5.130
5.180
603,534
-0.16(-3.00%)
Mar 02, 2022
5.460
5.500
5.120
5.340
606,208
-0.05(-0.93%)
Mar 01, 2022
5.550
5.560
5.260
5.390
726,918
+0.06(+1.13%)
Feb 28, 2022
5.120
5.350
5.030
5.330
655,337
+0.20(+3.90%)
Feb 25, 2022
5.230
5.163
5.025
5.130
335,914
-0.03(-0.58%)
Feb 24, 2022
4.510
5.160
4.510
5.160
614,443
+0.34(+7.05%)
Feb 23, 2022
4.940
5.070
4.810
4.820
465,430
-0.09(-1.83%)
Feb 22, 2022
5.000
5.070
4.860
4.910
520,974
-0.23(-4.47%)
Feb 18, 2022
5.140
0
-0.17(-3.20%)
Feb 17, 2022
5.620
5.650
5.310
5.310
598,037
-0.37(-6.51%)
Feb 16, 2022
5.570
5.740
5.540
5.680
323,655
+0.02(+0.35%)
Feb 15, 2022
5.440
5.670
5.405
5.660
556,733
+0.35(+6.59%)
Feb 14, 2022
5.380
5.540
5.280
5.310
531,461
-0.07(-1.30%)
Feb 11, 2022
5.370
5.610
5.315
5.380
712,885
+0.01(+0.19%)
Feb 10, 2022
5.310
5.680
5.280
5.370
856,696
-0.08(-1.47%)
Feb 09, 2022
5.390
5.500
5.225
5.450
1,172,170
+0.25(+4.81%)
Feb 08, 2022
5.150
5.250
5.110
5.200
411,901
+0.01(+0.19%)
Feb 07, 2022
5.200
5.360
5.160
5.190
445,853
-0.01(-0.19%)
Feb 04, 2022
5.010
5.220
4.960
5.200
545,948
+0.23(+4.63%)
Feb 03, 2022
5.060
4.970
4.970
481,216
-0.16(-3.12%)
Feb 02, 2022
5.390
5.420
5.101
5.130
481,711
-0.26(-4.82%)
Feb 01, 2022
5.250
5.438
5.120
5.390
773,079
+0.20(+3.85%)
Jan 31, 2022
4.790
5.190
737,656
+0.38(+7.90%)
Jan 28, 2022
4.640
4.820
4.530
4.810
722,224
+0.15(+3.22%)
Jan 27, 2022
5.000
5.050
4.631
4.660
1,132,490
-0.32(-6.43%)
Jan 26, 2022
5.300
5.360
4.950
4.980
642,241
-0.25(-4.78%)
Jan 25, 2022
5.150
5.360
5.150
5.230
490,353
-0.06(-1.13%)
Jan 24, 2022
5.030
5.310
4.830
5.290
1,232,681
+0.07(+1.34%)
Jan 21, 2022
5.520
5.590
5.210
5.220
913,162
-0.38(-6.79%)
Jan 20, 2022
5.760
6.000
5.580
5.600
606,057
-0.11(-1.93%)
Jan 19, 2022
5.920
5.929
5.710
5.710
1,164,925
-0.14(-2.39%)
Jan 18, 2022
5.950
5.960
5.850
5.850
1,103,721
-0.16(-2.66%)
Jan 14, 2022
6.010
0
-0.02(-0.33%)
Jan 13, 2022
6.140
6.270
6.030
6.030
733,753
-0.10(-1.63%)
Jan 12, 2022
6.410
6.530
6.120
6.130
711,554
-0.25(-3.92%)
Jan 11, 2022
6.100
6.440
6.050
6.380
1,137,893
+0.25(+4.08%)
Jan 10, 2022
6.020
6.290
5.940
6.130
1,048,033
+0.12(+2.00%)
Jan 07, 2022
6.030
6.240
5.930
6.010
818,777
-0.06(-0.99%)
Jan 06, 2022
6.340
6.380
5.920
6.070
1,133,606
-0.16(-2.57%)
Jan 05, 2022
7.080
7.210
6.200
6.230
1,669,769
-0.85(-12.01%)
Jan 04, 2022
6.820
7.215
6.730
7.080
2,357,729
+0.40(+5.99%)
Jan 03, 2022
6.490
6.850
6.367
6.680
999,097
+0.26(+4.05%)
Dec 31, 2021
6.280
6.700
6.260
6.420
1,679,546
+0.10(+1.58%)
Dec 30, 2021
6.260
6.500
6.240
6.320
774,817
+0.03(+0.48%)
Dec 29, 2021
6.390
6.550
6.280
6.290
949,051
-0.03(-0.47%)
Dec 28, 2021
6.630
6.630
6.265
6.320
613,832
-0.22(-3.36%)
Dec 27, 2021
6.720
6.740
6.480
6.540
686,130
-0.01(-0.15%)
Dec 23, 2021
6.370
6.630
6.295
6.550
612,939
+0.17(+2.66%)
Dec 22, 2021
6.290
6.420
6.160
6.380
498,573
+0.06(+0.95%)
Dec 21, 2021
6.000
6.340
6.000
6.320
854,560
+0.30(+4.98%)
Dec 20, 2021
6.050
6.110
5.850
6.020
807,298
-0.22(-3.53%)
Dec 17, 2021
5.850
6.300
5.730
6.240
984,474
+0.33(+5.58%)
Dec 16, 2021
6.030
6.070
5.850
5.910
624,117
-0.03(-0.51%)
Dec 15, 2021
5.970
5.985
5.610
5.940
906,732
-0.01(-0.17%)
Dec 14, 2021
6.100
6.150
5.905
5.950
1,219,463
-0.31(-4.95%)
Dec 13, 2021
6.250
6.430
6.150
6.260
596,687
-0.14(-2.19%)
Dec 10, 2021
6.680
6.755
6.350
6.400
508,414
-0.24(-3.61%)
Dec 09, 2021
6.800
6.890
6.570
6.640
462,623
-0.23(-3.35%)
Dec 08, 2021
6.890
6.970
6.690
6.870
540,133
+0.06(+0.88%)
Dec 07, 2021
6.820
6.930
6.730
6.810
669,505
+0.19(+2.87%)
Dec 06, 2021
6.200
6.715
6.140
6.620
961,806
+0.44(+7.12%)
Dec 03, 2021
6.350
6.390
6.080
6.180
900,928
-0.17(-2.68%)
Dec 02, 2021
6.250
6.320
6.170
6.350
836,196
+0.12(+1.93%)
Dec 01, 2021
6.740
6.780
6.210
6.230
958,805
-0.40(-6.03%)
Nov 30, 2021
6.710
6.827
6.415
6.630
1,014,803
-0.15(-2.21%)
Nov 29, 2021
7.150
7.150
6.710
6.780
789,402
-0.27(-3.83%)
Nov 26, 2021
7.100
7.100
6.840
7.050
837,671
-0.31(-4.21%)
Nov 24, 2021
7.190
7.479
7.085
7.360
599,754
+0.10(+1.38%)
Nov 23, 2021
7.340
7.500
7.150
7.260
805,695
-0.11(-1.49%)
Nov 22, 2021
7.620
7.630
7.210
7.370
998,540
-0.22(-2.90%)
Nov 19, 2021
7.760
7.840
7.500
7.590
975,562
-0.19(-2.44%)
Nov 18, 2021
8.350
7.830
7.770
7.780
1,447,695
-0.53(-6.38%)
Nov 17, 2021
8.690
8.790
8.230
8.310
1,109,841
-0.39(-4.48%)
Nov 16, 2021
8.950
9.038
8.490
8.700
1,519,934
-0.37(-4.08%)
Nov 15, 2021
9.040
9.320
8.810
9.070
2,891,052
+0.24(+2.72%)
Nov 12, 2021
8.890
9.290
8.420
8.830
2,994,645
+0.09(+1.03%)
Nov 11, 2021
8.640
8.850
8.499
8.740
1,365,565
+0.15(+1.75%)
Nov 10, 2021
9.020
8.590
1,481,734
-0.67(-7.24%)
Nov 09, 2021
8.910
9.520
8.360
9.260
2,639,419
+0.92(+11.03%)
Nov 08, 2021
7.830
8.600
7.730
8.340
1,842,088
+0.66(+8.59%)
Nov 05, 2021
7.680
7.700
7.460
7.680
1,080,620
+0.03(+0.39%)
Nov 04, 2021
7.890
7.920
7.640
7.650
414,271
-0.23(-2.92%)
Nov 03, 2021
7.680
7.945
7.558
7.880
634,987
+0.18(+2.34%)
Nov 02, 2021
7.920
7.930
7.582
7.700
501,235
-0.21(-2.65%)
Nov 01, 2021
7.620
7.998
7.739
7.910
548,519
+0.34(+4.49%)
Oct 29, 2021
7.590
7.830
7.555
7.570
403,300
-0.04(-0.53%)
Oct 28, 2021
7.530
7.710
7.430
7.610
609,231
+0.08(+1.06%)
Oct 27, 2021
7.760
7.764
7.500
7.530
577,325
-0.23(-2.96%)
Oct 26, 2021
8.070
7.750
7.760
598,200
-0.12(-1.52%)
Oct 25, 2021
7.810
7.950
7.680
7.880
517,352
+0.07(+0.90%)
Oct 22, 2021
8.050
8.060
7.715
7.810
560,774
-0.20(-2.50%)
Oct 21, 2021
7.970
8.340
7.920
8.010
881,370
+0.05(+0.63%)
Oct 20, 2021
7.900
8.140
7.730
7.960
535,441
+0.04(+0.51%)
Oct 19, 2021
7.670
8.000
7.560
7.920
1,052,241
+0.26(+3.39%)
Oct 18, 2021
7.840
7.840
7.590
7.660
664,748
-0.18(-2.30%)
Oct 15, 2021
8.190
8.200
7.820
7.840
518,234
-0.27(-3.33%)
Oct 14, 2021
8.050
8.210
8.010
8.110
466,394
+0.13(+1.63%)
Oct 13, 2021
8.000
8.170
7.940
7.980
379,881
+0.01(+0.13%)
Oct 12, 2021
7.950
8.000
7.800
7.970
478,959
+0.16(+2.05%)
Oct 11, 2021
7.910
7.960
7.700
7.810
658,989
-0.13(-1.64%)
Oct 08, 2021
8.120
8.270
7.910
7.940
583,447
-0.14(-1.73%)
Oct 07, 2021
8.100
8.280
7.820
8.080
630,180
+0.07(+0.87%)
Oct 06, 2021
7.990
8.074
7.865
8.010
418,161
-0.09(-1.11%)
Oct 05, 2021
8.050
8.210
7.940
8.100
528,837
+0.10(+1.25%)
Oct 04, 2021
8.320
8.337
7.969
8.000
737,085
-0.35(-4.19%)
Oct 01, 2021
8.480
8.480
8.165
8.350
454,285
+0.01(+0.12%)
Sep 30, 2021
8.330
8.525
8.230
8.340
578,123
+0.10(+1.21%)
Sep 29, 2021
8.430
8.500
8.180
8.240
391,931
-0.11(-1.32%)
Sep 28, 2021
8.490
8.750
8.310
8.350
566,940
-0.17(-2.00%)
Sep 27, 2021
8.510
8.650
8.365
8.520
488,462
+0.04(+0.47%)
Sep 24, 2021
8.870
8.870
8.460
8.480
403,779
-0.43(-4.83%)
Sep 23, 2021
8.550
9.040
8.550
8.910
1,000,988
+0.41(+4.82%)
Sep 22, 2021
8.360
8.660
8.360
8.500
594,505
+0.18(+2.16%)
Sep 21, 2021
8.470
8.570
8.310
8.320
409,097
-0.11(-1.30%)
Sep 20, 2021
8.520
8.560
8.250
8.430
636,968
-0.36(-4.10%)
Sep 17, 2021
8.790
8.820
8.581
8.790
426,804
-0.02(-0.23%)
Sep 16, 2021
8.770
8.900
8.684
8.810
349,066
+0.02(+0.23%)
Sep 15, 2021
8.450
8.810
8.420
8.790
532,781
+0.31(+3.66%)
Sep 14, 2021
8.700
8.720
8.375
8.480
500,470
-0.20(-2.30%)
Sep 13, 2021
8.760
8.760
8.432
8.680
590,244
+0.13(+1.52%)
Sep 10, 2021
8.860
8.920
8.540
8.550
647,133
-0.22(-2.51%)
Sep 09, 2021
8.870
8.944
8.700
8.770
566,411
-0.12(-1.35%)
Sep 08, 2021
9.090
9.100
8.795
8.890
634,931
-0.23(-2.52%)
Sep 07, 2021
9.320
9.420
9.050
9.120
432,447
-0.20(-2.15%)
Sep 03, 2021
9.420
9.580
9.250
9.320
463,666
-0.16(-1.69%)
Sep 02, 2021
9.470
9.605
9.420
9.480
534,997
+0.07(+0.74%)
Sep 01, 2021
9.730
9.730
9.360
9.410
487,881
-0.25(-2.59%)
Aug 31, 2021
9.490
9.680
9.420
9.660
580,844
+0.21(+2.22%)
Aug 30, 2021
9.580
9.610
9.320
9.450
512,250
-0.09(-0.94%)
Aug 27, 2021
9.450
9.670
9.410
9.540
397,311
+0.13(+1.38%)
Aug 26, 2021
9.610
9.740
9.295
9.410
582,195
-0.19(-1.98%)
Aug 25, 2021
9.740
9.810
9.560
9.600
572,223
-0.12(-1.23%)
Aug 24, 2021
9.360
9.720
9.320
9.720
654,506
+0.39(+4.18%)
Aug 23, 2021
9.070
9.440
9.070
9.330
553,053
+0.29(+3.21%)
Aug 20, 2021
8.800
9.130
8.720
9.040
652,074
+0.26(+2.96%)
Aug 19, 2021
9.030
9.070
8.620
8.780
1,308,451
-0.38(-4.15%)
Aug 18, 2021
9.260
9.430
8.920
9.160
810,466
-0.08(-0.87%)
Aug 17, 2021
9.240
9.470
9.011
9.240
734,930
-0.16(-1.70%)
Aug 16, 2021
8.870
9.650
8.782
9.400
3,762,252
+0.51(+5.74%)
Aug 13, 2021
9.540
9.550
8.870
8.890
2,623,524
-0.65(-6.81%)
Aug 12, 2021
9.850
9.850
9.450
9.540
807,127
-0.33(-3.34%)
Aug 11, 2021
9.930
9.970
9.690
9.870
492,613
-0.03(-0.30%)
Aug 10, 2021
10.05
10.13
9.670
9.900
888,587
-0.03(-0.30%)
Aug 09, 2021
9.630
10.09
9.550
9.930
904,419
+0.02(+0.20%)
Aug 06, 2021
10.00
10.00
9.668
9.910
596,089
+0.03(+0.30%)
Aug 05, 2021
9.390
10.20
9.350
9.880
1,209,699
+0.55(+5.89%)
Aug 04, 2021
9.380
9.710
9.260
9.330
863,928
-0.13(-1.37%)
Aug 03, 2021
9.540
9.553
9.230
9.460
565,418
-0.06(-0.63%)
Aug 02, 2021
9.650
9.880
9.460
9.520
479,931
-0.13(-1.35%)
Jul 30, 2021
9.720
9.920
9.560
9.650
355,158
-0.16(-1.63%)
Jul 29, 2021
9.940
10.06
9.710
9.810
451,395
-0.08(-0.81%)
Jul 28, 2021
9.460
10.05
9.420
9.890
857,544
+0.59(+6.34%)
Jul 27, 2021
9.598
9.598
9.072
9.300
583,786
-0.28(-2.92%)
Jul 26, 2021
9.490
9.800
9.420
9.580
518,603
+0.09(+0.95%)
Jul 23, 2021
9.580
9.590
9.300
9.490
418,471
-0.01(-0.11%)
Jul 22, 2021
9.930
9.970
9.470
9.500
522,365
-0.46(-4.62%)
Jul 21, 2021
9.560
10.05
9.550
9.960
941,965
+0.49(+5.17%)
Jul 20, 2021
9.190
9.540
8.940
9.470
759,920
+0.35(+3.84%)
Jul 19, 2021
9.050
9.240
8.780
9.120
1,421,211
-0.32(-3.39%)
Jul 16, 2021
9.820
9.820
9.350
9.440
1,037,816
-0.21(-2.18%)
Jul 15, 2021
9.630
9.880
9.330
9.650
1,000,253
-0.02(-0.21%)
Jul 14, 2021
10.16
10.16
9.640
9.670
1,032,312
-0.36(-3.59%)
Jul 13, 2021
10.14
10.53
9.950
10.03
939,328
-0.25(-2.43%)
Jul 12, 2021
10.20
10.31
9.930
10.28
516,117
+0.08(+0.78%)
Jul 09, 2021
10.20
10.26
9.948
10.20
460,034
+0.25(+2.51%)
Jul 08, 2021
9.650
10.08
9.420
9.950
890,978
-0.12(-1.19%)
Jul 07, 2021
10.28
10.31
9.772
10.07
876,520
-0.19(-1.85%)
Jul 06, 2021
10.43
10.52
10.08
10.26
896,504
-0.26(-2.47%)
Jul 02, 2021
10.97
10.97
10.39
10.52
680,624
-0.26(-2.41%)
Jul 01, 2021
10.81
11.08
10.61
10.78
853,442
+0.08(+0.75%)
Jun 30, 2021
10.57
10.82
10.43
10.70
712,062
+0.14(+1.33%)
Jun 29, 2021
10.85
11.02
10.52
10.56
837,865
-0.20(-1.86%)
Jun 28, 2021
10.96
11.10
10.64
10.76
1,157,178
-0.05(-0.46%)
Jun 25, 2021
11.13
11.19
10.77
10.81
1,126,196
-0.37(-3.31%)
Jun 24, 2021
10.56
11.45
10.55
11.18
2,377,775
+0.71(+6.78%)
Jun 23, 2021
10.36
10.58
10.27
10.47
921,712
+0.17(+1.65%)
Jun 22, 2021
10.34
10.48
10.21
10.30
671,169
-0.20(-1.90%)
Jun 21, 2021
10.05
10.55
9.861
10.50
1,145,158
+0.51(+5.11%)
Jun 18, 2021
10.39
10.43
9.940
9.990
1,462,687
-0.52(-4.95%)
Jun 17, 2021
10.26
10.54
10.19
10.51
1,021,157
+0.18(+1.74%)
Jun 16, 2021
10.40
10.57
10.08
10.33
1,030,652
-0.14(-1.34%)
Jun 15, 2021
10.63
10.70
10.40
10.47
809,463
-0.12(-1.13%)
Jun 14, 2021
10.80
10.90
10.54
10.59
992,287
-0.14(-1.30%)
Jun 11, 2021
10.64
10.76
10.45
10.73
840,768
+0.17(+1.61%)
Jun 10, 2021
10.84
10.84
10.38
10.56
1,332,596
-0.23(-2.13%)
Jun 09, 2021
10.89
11.24
10.73
10.79
1,633,988
-0.11(-1.01%)
Jun 08, 2021
11.09
11.13
10.65
10.90
1,970,050
-0.01(-0.09%)
Jun 07, 2021
10.36
10.99
10.24
10.91
1,701,327
+0.57(+5.51%)
Jun 04, 2021
10.36
10.40
10.07
10.34
1,120,760
+0.11(+1.08%)
Jun 03, 2021
10.84
11.03
10.13
10.23
2,042,597
-0.39(-3.67%)
Jun 02, 2021
9.600
10.64
9.526
10.62
2,468,610
+1.08(+11.32%)
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.