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
Rekor Systems Inc
(NQ:
REKR
)
1.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2020
3.450
3.590
3.450
3.500
27,600
-0.01(-0.28%)
May 28, 2020
3.500
3.620
3.500
3.510
24,202
-0.03(-0.85%)
May 27, 2020
3.570
3.570
3.410
3.540
66,024
-0.04(-1.12%)
May 26, 2020
3.540
3.590
3.420
3.580
48,603
+0.12(+3.47%)
May 22, 2020
3.360
3.490
3.360
3.460
29,200
+0.10(+2.98%)
May 21, 2020
3.350
3.400
3.320
3.360
27,197
-0.02(-0.59%)
May 20, 2020
3.390
3.440
3.320
3.380
25,139
+0.04(+1.20%)
May 19, 2020
3.390
3.490
3.300
3.340
52,395
-0.08(-2.34%)
May 18, 2020
3.390
3.530
3.300
3.420
87,878
+0.04(+1.18%)
May 15, 2020
3.470
3.520
3.360
3.380
37,800
-0.18(-5.06%)
May 14, 2020
3.400
3.580
3.280
3.560
70,015
+0.12(+3.49%)
May 13, 2020
4.040
4.040
3.160
3.440
289,664
-0.56(-14.00%)
May 12, 2020
4.000
4.090
3.980
4.000
54,192
+0.00(+0.00%)
May 11, 2020
4.040
4.200
4.000
4.000
111,155
-0.15(-3.61%)
May 08, 2020
3.950
4.150
3.860
4.150
133,300
+0.14(+3.49%)
May 07, 2020
3.990
4.120
3.960
4.010
168,916
+0.06(+1.52%)
May 06, 2020
3.850
3.950
3.800
3.950
34,573
+0.07(+1.80%)
May 05, 2020
3.750
3.970
3.600
3.880
151,379
+0.18(+4.86%)
May 04, 2020
3.610
3.760
3.500
3.700
64,388
+0.09(+2.49%)
May 01, 2020
3.840
3.850
3.600
3.610
49,800
-0.28(-7.20%)
Apr 30, 2020
3.980
4.120
3.750
3.890
196,904
+0.09(+2.37%)
Apr 29, 2020
3.540
3.920
3.411
3.800
161,940
+0.32(+9.20%)
Apr 28, 2020
3.400
3.500
3.290
3.480
80,898
+0.09(+2.65%)
Apr 27, 2020
3.230
3.390
3.230
3.390
41,820
+0.09(+2.73%)
Apr 24, 2020
3.260
3.340
3.210
3.300
27,500
-0.04(-1.20%)
Apr 23, 2020
3.290
3.370
3.280
3.340
14,619
+0.04(+1.21%)
Apr 22, 2020
3.330
3.390
3.256
3.300
32,554
+0.06(+1.85%)
Apr 21, 2020
3.260
3.450
3.210
3.240
47,969
-0.11(-3.28%)
Apr 20, 2020
3.430
3.540
3.250
3.350
66,185
-0.07(-2.05%)
Apr 17, 2020
3.370
3.480
3.260
3.420
83,700
+0.22(+6.87%)
Apr 16, 2020
3.300
3.480
3.160
3.200
66,253
-0.09(-2.74%)
Apr 15, 2020
3.400
3.550
3.280
3.290
39,369
-0.13(-3.80%)
Apr 14, 2020
3.500
3.600
3.270
3.420
95,969
+0.02(+0.59%)
Apr 13, 2020
3.330
3.465
3.230
3.400
78,296
+0.01(+0.29%)
Apr 09, 2020
3.400
3.500
3.225
3.390
73,000
-0.01(-0.29%)
Apr 08, 2020
3.400
3.450
3.160
3.400
64,045
+0.11(+3.34%)
Apr 07, 2020
3.330
3.430
3.260
3.290
46,094
+0.03(+0.92%)
Apr 06, 2020
3.360
3.420
3.150
3.260
121,225
-0.04(-1.21%)
Apr 03, 2020
3.420
3.500
3.250
3.300
88,500
-0.19(-5.44%)
Apr 02, 2020
3.380
3.620
3.263
3.490
101,993
+0.08(+2.35%)
Apr 01, 2020
3.410
3.740
3.400
3.410
108,976
-0.29(-7.84%)
Mar 31, 2020
3.470
4.005
3.310
3.700
208,802
+0.14(+3.93%)
Mar 30, 2020
3.080
3.560
3.000
3.560
118,269
+0.39(+12.30%)
Mar 27, 2020
3.170
3.240
3.020
3.170
31,700
-0.03(-0.94%)
Mar 26, 2020
3.100
3.390
2.900
3.200
92,543
+0.21(+7.02%)
Mar 25, 2020
2.910
3.080
2.700
2.990
87,808
+0.22(+7.94%)
Mar 24, 2020
2.670
2.890
2.610
2.770
60,537
+0.24(+9.49%)
Mar 23, 2020
2.500
2.678
2.350
2.530
101,056
+0.02(+0.80%)
Mar 20, 2020
2.860
2.970
2.510
2.510
67,400
-0.25(-9.06%)
Mar 19, 2020
2.530
2.920
2.500
2.760
71,064
+0.08(+2.99%)
Mar 18, 2020
2.840
2.950
2.560
2.680
54,630
-0.30(-10.07%)
Mar 17, 2020
2.900
3.230
2.730
2.980
77,613
+0.12(+4.20%)
Mar 16, 2020
3.070
3.140
2.620
2.860
140,585
-0.56(-16.37%)
Mar 13, 2020
3.400
3.610
3.130
3.420
71,300
+0.30(+9.62%)
Mar 12, 2020
3.100
3.290
2.900
3.120
94,598
-0.21(-6.31%)
Mar 11, 2020
3.700
3.750
3.250
3.330
131,054
-0.37(-10.00%)
Mar 10, 2020
3.680
3.930
3.680
3.700
80,590
+0.10(+2.78%)
Mar 09, 2020
3.680
3.860
3.600
3.600
123,009
-0.33(-8.40%)
Mar 06, 2020
4.080
4.172
3.890
3.930
85,700
-0.21(-5.07%)
Mar 05, 2020
4.170
4.250
4.020
4.140
51,068
-0.16(-3.72%)
Mar 04, 2020
4.060
4.310
4.010
4.300
78,501
+0.29(+7.23%)
Mar 03, 2020
4.160
4.200
3.880
4.010
105,302
-0.10(-2.43%)
Mar 02, 2020
3.900
4.210
3.810
4.110
87,723
+0.23(+5.93%)
Feb 28, 2020
4.000
4.000
3.360
3.880
341,300
-0.20(-4.90%)
Feb 27, 2020
3.920
4.180
3.810
4.080
119,135
+0.11(+2.77%)
Feb 26, 2020
4.020
4.400
3.770
3.970
147,933
-0.08(-1.98%)
Feb 25, 2020
4.350
4.370
3.850
4.050
157,235
-0.27(-6.25%)
Feb 24, 2020
4.760
4.760
4.260
4.320
249,603
-0.42(-8.86%)
Feb 21, 2020
4.480
4.780
4.440
4.740
162,100
+0.31(+7.00%)
Feb 20, 2020
4.320
4.500
4.310
4.430
90,060
+0.08(+1.84%)
Feb 19, 2020
4.400
4.400
4.200
4.350
99,586
-0.05(-1.14%)
Feb 18, 2020
4.520
4.550
4.300
4.400
107,702
-0.07(-1.57%)
Feb 14, 2020
4.200
4.500
4.200
4.470
103,200
+0.24(+5.67%)
Feb 13, 2020
3.950
4.240
3.950
4.230
94,202
+0.28(+7.09%)
Feb 12, 2020
4.010
4.250
3.780
3.950
175,286
-0.12(-2.95%)
Feb 11, 2020
4.140
4.150
3.770
4.070
306,602
-0.17(-4.01%)
Feb 10, 2020
4.430
4.440
4.100
4.240
148,096
-0.19(-4.29%)
Feb 07, 2020
4.470
4.570
4.360
4.430
92,600
-0.03(-0.67%)
Feb 06, 2020
4.600
4.600
4.300
4.460
145,999
-0.05(-1.11%)
Feb 05, 2020
4.750
4.750
4.480
4.510
161,655
-0.19(-4.04%)
Feb 04, 2020
4.790
4.790
4.640
4.700
117,720
+0.04(+0.86%)
Feb 03, 2020
4.710
4.800
4.640
4.660
149,306
+0.04(+0.87%)
Jan 31, 2020
4.750
4.830
4.540
4.620
130,400
-0.13(-2.74%)
Jan 30, 2020
4.650
4.800
4.650
4.750
155,058
+0.12(+2.59%)
Jan 29, 2020
4.800
4.820
4.521
4.630
201,803
-0.10(-2.11%)
Jan 28, 2020
4.580
4.760
4.276
4.730
308,127
+0.26(+5.82%)
Jan 27, 2020
4.000
4.550
4.000
4.470
288,535
+0.25(+5.92%)
Jan 24, 2020
4.230
4.270
4.020
4.220
207,600
-0.03(-0.71%)
Jan 23, 2020
4.250
4.270
4.200
4.250
130,663
+0.01(+0.24%)
Jan 22, 2020
4.000
4.360
3.980
4.240
468,779
+0.24(+6.00%)
Jan 21, 2020
3.940
4.070
3.850
4.000
213,994
+0.04(+1.01%)
Jan 17, 2020
3.920
4.020
3.810
3.960
133,800
+0.04(+1.02%)
Jan 16, 2020
3.810
3.930
3.770
3.920
82,464
+0.05(+1.29%)
Jan 15, 2020
3.980
3.990
3.800
3.870
66,332
-0.08(-2.03%)
Jan 14, 2020
4.060
4.080
3.860
3.950
102,373
-0.07(-1.74%)
Jan 13, 2020
3.840
4.050
3.830
4.020
237,200
+0.19(+4.96%)
Jan 10, 2020
3.980
4.091
3.750
3.830
193,400
-0.15(-3.77%)
Jan 09, 2020
4.200
4.220
3.850
3.980
249,065
-0.27(-6.35%)
Jan 08, 2020
4.130
4.450
3.820
4.250
323,592
+0.09(+2.16%)
Jan 07, 2020
3.730
4.240
3.650
4.160
392,622
+0.40(+10.64%)
Jan 06, 2020
3.450
3.770
3.230
3.760
187,502
+0.35(+10.26%)
Jan 03, 2020
3.510
3.510
3.322
3.410
154,300
-0.07(-2.15%)
Jan 02, 2020
3.750
3.840
3.450
3.485
187,215
-0.33(-8.77%)
Dec 31, 2019
3.500
3.820
3.500
3.820
337,800
+0.36(+10.40%)
Dec 30, 2019
3.110
3.460
3.100
3.460
168,954
+0.38(+12.34%)
Dec 27, 2019
3.010
3.130
2.940
3.080
111,700
+0.07(+2.33%)
Dec 26, 2019
3.110
3.160
2.860
3.010
259,741
-0.14(-4.44%)
Dec 24, 2019
3.200
3.210
3.100
3.150
95,800
-0.05(-1.56%)
Dec 23, 2019
3.130
3.265
3.080
3.200
176,776
+0.07(+2.24%)
Dec 20, 2019
3.210
3.250
3.100
3.130
140,100
-0.08(-2.49%)
Dec 19, 2019
3.380
3.390
3.210
3.210
169,967
-0.13(-3.89%)
Dec 18, 2019
3.230
3.444
3.170
3.340
152,256
+0.13(+4.05%)
Dec 17, 2019
3.210
3.296
3.170
3.210
109,939
+0.03(+0.94%)
Dec 16, 2019
3.240
3.260
3.050
3.180
144,844
-0.06(-1.85%)
Dec 13, 2019
3.450
3.466
3.060
3.240
202,000
-0.24(-6.90%)
Dec 12, 2019
3.490
3.650
3.250
3.480
394,680
+0.08(+2.35%)
Dec 11, 2019
3.160
3.460
3.090
3.400
449,314
+0.32(+10.39%)
Dec 10, 2019
3.000
3.240
2.760
3.080
394,507
+0.08(+2.67%)
Dec 09, 2019
2.620
3.040
2.570
3.000
555,502
+0.45(+17.65%)
Dec 06, 2019
2.660
2.660
2.550
2.550
183,200
-0.05(-1.92%)
Dec 05, 2019
2.520
2.640
2.510
2.600
112,152
+0.08(+3.17%)
Dec 04, 2019
2.580
2.614
2.520
2.520
94,810
-0.04(-1.56%)
Dec 03, 2019
2.670
2.730
2.530
2.560
165,196
-0.11(-4.12%)
Dec 02, 2019
2.480
2.750
2.390
2.670
425,564
+0.22(+8.98%)
Nov 29, 2019
2.340
2.500
2.330
2.450
236,300
+0.14(+6.06%)
Nov 27, 2019
2.340
2.340
2.270
2.310
55,000
-0.05(-2.12%)
Nov 26, 2019
2.300
2.446
2.260
2.360
74,194
+0.03(+1.29%)
Nov 25, 2019
2.320
2.450
2.300
2.330
99,242
+0.06(+2.64%)
Nov 22, 2019
2.220
2.310
2.210
2.270
63,700
+0.05(+2.25%)
Nov 21, 2019
2.250
2.320
2.210
2.220
20,481
-0.03(-1.33%)
Nov 20, 2019
2.170
2.350
2.110
2.250
61,745
+0.03(+1.35%)
Nov 19, 2019
2.280
2.320
2.191
2.220
54,351
-0.08(-3.48%)
Nov 18, 2019
2.140
2.300
2.110
2.300
59,715
+0.11(+5.02%)
Nov 15, 2019
2.380
2.410
2.100
2.190
275,600
-0.22(-9.13%)
Nov 14, 2019
2.370
2.420
2.350
2.410
36,325
+0.01(+0.42%)
Nov 13, 2019
2.390
2.450
2.336
2.400
53,094
-0.02(-0.83%)
Nov 12, 2019
2.420
2.450
2.400
2.420
62,445
+0.00(+0.00%)
Nov 11, 2019
2.450
2.470
2.410
2.420
68,928
-0.03(-1.22%)
Nov 08, 2019
2.290
2.500
2.290
2.450
228,600
+0.08(+3.38%)
Nov 07, 2019
2.340
2.370
2.250
2.370
97,214
+0.11(+4.87%)
Nov 06, 2019
2.320
2.320
2.250
2.260
24,496
-0.09(-3.83%)
Nov 05, 2019
2.370
2.377
2.230
2.350
73,977
+0.01(+0.43%)
Nov 04, 2019
2.350
2.361
2.292
2.340
108,092
+0.05(+2.18%)
Nov 01, 2019
2.130
2.300
2.100
2.290
104,000
+0.19(+9.05%)
Oct 31, 2019
2.040
2.150
1.930
2.100
173,541
+0.04(+1.69%)
Oct 30, 2019
2.050
2.094
2.010
2.065
62,178
+0.00(+0.24%)
Oct 29, 2019
2.080
2.125
2.050
2.060
49,032
-0.06(-2.83%)
Oct 28, 2019
2.130
2.230
2.100
2.120
132,511
-0.02(-0.93%)
Oct 25, 2019
2.070
2.180
2.050
2.140
69,000
+0.09(+4.39%)
Oct 24, 2019
2.120
2.150
2.050
2.050
39,701
-0.08(-3.76%)
Oct 23, 2019
2.000
2.141
1.980
2.130
112,873
+0.13(+6.50%)
Oct 22, 2019
1.960
2.050
1.930
2.000
225,355
+0.03(+1.52%)
Oct 21, 2019
2.020
2.030
1.850
1.970
250,010
-0.05(-2.48%)
Oct 18, 2019
2.140
2.170
1.950
2.020
467,300
-0.11(-5.16%)
Oct 17, 2019
2.530
2.530
2.110
2.130
1,800,279
-0.06(-2.52%)
Oct 16, 2019
2.230
2.300
2.150
2.185
57,948
-0.06(-2.89%)
Oct 15, 2019
2.280
2.300
2.170
2.250
63,600
-0.03(-1.32%)
Oct 14, 2019
2.200
2.390
2.200
2.280
69,150
+0.09(+4.11%)
Oct 11, 2019
2.050
2.323
2.050
2.190
72,500
+0.14(+6.83%)
Oct 10, 2019
2.020
2.100
2.020
2.050
58,521
+0.05(+2.50%)
Oct 09, 2019
1.990
2.025
1.950
2.000
61,749
+0.00(+0.00%)
Oct 08, 2019
2.100
2.120
1.964
2.000
132,939
-0.08(-3.85%)
Oct 07, 2019
2.100
2.190
2.080
2.080
122,924
-0.05(-2.35%)
Oct 04, 2019
2.110
2.157
2.080
2.130
47,900
+0.01(+0.47%)
Oct 03, 2019
2.010
2.120
2.010
2.120
66,246
+0.12(+6.00%)
Oct 02, 2019
2.080
2.080
1.920
2.000
174,132
-0.12(-5.66%)
Oct 01, 2019
2.150
2.161
2.001
2.120
95,228
-0.04(-1.85%)
Sep 30, 2019
2.250
2.300
2.130
2.160
77,719
-0.08(-3.57%)
Sep 27, 2019
2.380
2.391
2.200
2.240
109,800
-0.14(-5.88%)
Sep 26, 2019
2.450
2.480
2.350
2.380
109,420
-0.05(-2.06%)
Sep 25, 2019
2.340
2.480
2.330
2.430
60,779
+0.03(+1.25%)
Sep 24, 2019
2.320
2.489
2.320
2.400
114,714
+0.10(+4.35%)
Sep 23, 2019
2.400
2.490
2.280
2.300
185,323
-0.12(-4.96%)
Sep 20, 2019
2.520
2.630
2.410
2.420
227,600
-0.12(-4.72%)
Sep 19, 2019
2.620
2.665
2.530
2.540
79,931
-0.06(-2.31%)
Sep 18, 2019
2.770
2.770
2.510
2.600
117,476
-0.15(-5.45%)
Sep 17, 2019
2.820
2.920
2.640
2.750
88,636
+0.02(+0.73%)
Sep 16, 2019
2.460
2.900
2.450
2.730
296,993
+0.25(+10.08%)
Sep 13, 2019
2.510
2.630
2.400
2.480
252,500
-0.11(-4.25%)
Sep 12, 2019
2.550
2.610
2.540
2.590
85,136
+0.04(+1.57%)
Sep 11, 2019
2.750
2.770
2.420
2.550
413,075
-0.18(-6.59%)
Sep 10, 2019
2.890
2.920
2.730
2.730
219,735
-0.19(-6.51%)
Sep 09, 2019
3.030
3.077
2.780
2.920
388,595
-0.08(-2.67%)
Sep 06, 2019
3.020
3.080
2.921
3.000
118,200
-0.01(-0.33%)
Sep 05, 2019
3.120
3.200
2.900
3.010
188,716
-0.11(-3.53%)
Sep 04, 2019
3.210
3.230
3.060
3.120
127,441
-0.01(-0.32%)
Sep 03, 2019
3.200
3.250
3.020
3.130
166,518
-0.07(-2.19%)
Aug 30, 2019
3.150
3.250
3.100
3.200
161,600
+0.03(+0.95%)
Aug 29, 2019
3.280
3.280
3.110
3.170
109,533
-0.09(-2.76%)
Aug 28, 2019
3.260
3.310
3.150
3.260
125,275
-0.05(-1.51%)
Aug 27, 2019
3.250
3.540
3.200
3.310
303,015
+0.10(+3.12%)
Aug 26, 2019
3.480
3.550
3.080
3.210
260,268
-0.22(-6.41%)
Aug 23, 2019
3.250
3.520
3.150
3.430
294,400
+0.08(+2.39%)
Aug 22, 2019
3.650
3.710
3.220
3.350
401,464
-0.31(-8.47%)
Aug 21, 2019
3.620
3.970
3.550
3.660
728,788
+0.12(+3.39%)
Aug 20, 2019
3.470
3.650
3.410
3.540
438,512
+0.14(+4.12%)
Aug 19, 2019
3.100
3.600
3.080
3.400
614,937
+0.36(+11.84%)
Aug 16, 2019
2.810
3.200
2.810
3.040
369,600
+0.17(+5.92%)
Aug 15, 2019
2.600
3.100
2.580
2.870
389,777
+0.04(+1.41%)
Aug 14, 2019
3.100
3.180
2.720
2.830
751,833
-0.37(-11.56%)
Aug 13, 2019
3.100
3.680
2.900
3.200
719,958
+0.08(+2.56%)
Aug 12, 2019
3.730
3.730
3.100
3.120
766,828
-0.53(-14.52%)
Aug 09, 2019
4.010
4.100
3.620
3.650
543,500
-0.38(-9.43%)
Aug 08, 2019
4.240
4.370
3.960
4.030
463,750
-0.17(-4.05%)
Aug 07, 2019
4.200
4.360
4.030
4.200
315,865
+0.00(+0.00%)
Aug 06, 2019
4.240
4.500
4.050
4.200
562,626
+0.05(+1.20%)
Aug 05, 2019
3.950
4.190
3.750
4.150
464,432
-0.04(-0.95%)
Aug 02, 2019
4.350
4.580
4.120
4.190
755,400
-0.21(-4.77%)
Aug 01, 2019
4.550
4.840
4.200
4.400
1,067,172
+0.08(+1.85%)
Jul 31, 2019
3.910
4.450
3.910
4.320
1,039,974
+0.47(+12.21%)
Jul 30, 2019
4.280
4.280
3.850
3.850
1,207,130
-0.54(-12.30%)
Jul 29, 2019
5.300
5.340
4.010
4.390
2,964,279
-0.95(-17.79%)
Jul 26, 2019
4.690
5.440
4.590
5.340
4,265,100
+0.77(+16.85%)
Jul 25, 2019
4.100
5.090
3.950
4.570
3,107,347
+0.57(+14.25%)
Jul 24, 2019
3.700
4.100
3.550
4.000
986,189
+0.36(+9.89%)
Jul 23, 2019
3.900
4.250
3.310
3.640
2,329,503
-0.10(-2.67%)
Jul 22, 2019
3.110
3.780
3.090
3.740
1,161,848
+0.71(+23.43%)
Jul 19, 2019
2.830
3.080
2.750
3.030
588,000
+0.17(+5.94%)
Jul 18, 2019
2.940
3.200
2.680
2.860
908,178
-0.25(-8.04%)
Jul 17, 2019
2.650
3.450
2.650
3.110
1,683,226
+0.54(+21.01%)
Jul 16, 2019
2.420
2.900
2.410
2.570
1,107,155
+0.20(+8.44%)
Jul 15, 2019
2.080
2.430
2.000
2.370
501,212
+0.37(+18.50%)
Jul 12, 2019
1.950
2.120
1.850
2.000
471,600
+0.08(+4.17%)
Jul 11, 2019
1.760
1.920
1.720
1.920
367,226
+0.20(+11.63%)
Jul 10, 2019
1.830
1.830
1.720
1.720
150,158
-0.11(-6.01%)
Jul 09, 2019
1.830
1.890
1.770
1.830
89,700
+0.00(+0.00%)
Jul 08, 2019
1.900
1.900
1.750
1.830
108,851
-0.07(-3.68%)
Jul 05, 2019
1.800
1.940
1.750
1.900
170,400
+0.10(+5.56%)
Jul 03, 2019
1.620
1.810
1.410
1.800
419,600
+0.15(+9.09%)
Jul 02, 2019
1.900
1.930
1.650
1.650
255,155
-0.21(-11.29%)
Jul 01, 2019
1.890
1.960
1.850
1.860
278,754
-0.01(-0.53%)
Jun 28, 2019
1.870
1.940
1.820
1.870
206,300
-0.02(-1.06%)
Jun 27, 2019
1.990
2.000
1.840
1.890
193,317
-0.11(-5.50%)
Jun 26, 2019
2.000
2.030
1.800
2.000
543,133
+0.09(+4.71%)
Jun 25, 2019
2.030
2.300
1.780
1.910
856,411
-0.04(-2.05%)
Jun 24, 2019
1.640
2.060
1.630
1.950
757,822
+0.36(+22.64%)
Jun 21, 2019
1.600
1.610
1.510
1.590
200,900
+0.04(+2.58%)
Jun 20, 2019
1.500
1.560
1.490
1.550
210,729
+0.06(+4.03%)
Jun 19, 2019
1.450
1.500
1.400
1.490
200,169
+0.09(+6.43%)
Jun 18, 2019
1.490
1.740
1.300
1.400
769,923
-0.04(-2.78%)
Jun 17, 2019
1.320
1.440
1.270
1.440
471,626
+0.18(+14.29%)
Jun 14, 2019
1.290
1.290
1.230
1.260
210,400
-0.01(-0.79%)
Jun 13, 2019
1.220
1.310
1.190
1.270
315,336
+0.09(+7.63%)
Jun 12, 2019
1.240
1.280
1.140
1.180
345,232
-0.01(-0.84%)
Jun 11, 2019
1.120
1.400
1.100
1.190
1,038,448
+0.09(+8.18%)
Jun 10, 2019
0.9900
1.100
0.9800
1.100
377,174
+0.13(+13.88%)
Jun 07, 2019
0.9900
0.9900
0.9401
0.9659
113,200
+0.02(+1.67%)
Jun 06, 2019
0.9500
0.9700
0.9251
0.9500
95,399
+0.01(+1.06%)
Jun 05, 2019
0.9700
0.9800
0.9300
0.9400
116,601
-0.02(-2.08%)
Jun 04, 2019
0.9800
0.9800
0.9200
0.9600
159,663
+0.02(+2.13%)
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.