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
So-Young International Inc ADR
(NQ:
SY
)
1.050
+0.030 (+2.94%)
Streaming Delayed Price
Updated: 2:54 PM EDT, May 30, 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, 2024
0.9800
1.032
0.9500
1.020
77,478
+0.03(+2.92%)
May 28, 2024
1.090
1.090
0.9800
0.9911
103,760
-0.05(-4.70%)
May 24, 2024
1.090
1.120
0.9000
1.040
307,157
-0.04(-3.70%)
May 23, 2024
1.100
1.150
1.070
1.080
648,036
-0.08(-6.90%)
May 22, 2024
1.140
1.205
1.140
1.160
54,826
+0.04(+3.57%)
May 21, 2024
1.110
1.176
1.110
1.120
48,966
-0.02(-2.18%)
May 20, 2024
1.200
1.210
1.140
1.145
113,362
-0.08(-6.91%)
May 17, 2024
1.225
1.250
1.200
1.230
30,698
-0.01(-0.81%)
May 16, 2024
1.270
1.270
1.180
1.240
62,447
-0.01(-0.80%)
May 15, 2024
1.270
1.295
1.210
1.250
28,863
-0.02(-1.57%)
May 14, 2024
1.280
1.340
1.260
1.270
46,971
-0.03(-2.31%)
May 13, 2024
1.300
1.330
1.272
1.300
13,105
-0.02(-1.52%)
May 10, 2024
1.320
1.330
1.300
1.320
59,315
+0.00(+0.00%)
May 09, 2024
1.380
1.380
1.250
1.320
76,169
-0.06(-4.35%)
May 08, 2024
1.310
1.420
1.310
1.380
101,085
+0.08(+6.56%)
May 07, 2024
1.270
1.390
1.260
1.295
34,981
+0.00(+0.39%)
May 06, 2024
1.300
1.350
1.284
1.290
38,423
+0.00(+0.00%)
May 03, 2024
1.300
1.324
1.280
1.290
12,979
+0.00(+0.00%)
May 02, 2024
1.310
1.340
1.280
1.290
45,210
+0.01(+0.78%)
May 01, 2024
1.310
1.310
1.280
1.280
31,053
-0.02(-1.54%)
Apr 30, 2024
1.280
1.310
1.260
1.300
73,332
-0.01(-0.76%)
Apr 29, 2024
1.280
1.310
1.220
1.310
64,876
+0.06(+4.38%)
Apr 26, 2024
1.240
1.310
1.180
1.255
151,542
+0.01(+1.21%)
Apr 25, 2024
1.240
1.240
1.170
1.240
68,037
+0.02(+1.64%)
Apr 24, 2024
1.220
1.230
1.200
1.220
5,823
-0.02(-1.61%)
Apr 23, 2024
1.310
1.310
1.240
1.240
17,523
-0.08(-6.06%)
Apr 22, 2024
1.150
1.320
1.150
1.320
138,696
+0.16(+13.79%)
Apr 19, 2024
1.220
1.220
1.093
1.160
43,682
-0.04(-3.33%)
Apr 18, 2024
1.200
1.215
1.140
1.200
42,996
+0.03(+2.56%)
Apr 17, 2024
1.140
1.190
1.120
1.170
115,487
+0.02(+2.18%)
Apr 16, 2024
1.100
1.150
1.070
1.145
76,707
+0.04(+4.09%)
Apr 15, 2024
1.150
1.150
1.100
1.100
26,846
-0.07(-5.98%)
Apr 12, 2024
1.140
1.230
1.130
1.170
77,942
+0.03(+2.63%)
Apr 11, 2024
1.110
1.170
1.100
1.140
72,446
+0.06(+5.56%)
Apr 10, 2024
1.137
1.137
1.080
1.080
33,411
-0.06(-5.00%)
Apr 09, 2024
1.175
1.175
1.127
1.137
46,708
+0.03(+2.56%)
Apr 08, 2024
1.118
1.175
1.089
1.108
75,352
+0.01(+0.86%)
Apr 05, 2024
1.080
1.118
1.071
1.099
32,719
+0.00(+0.00%)
Apr 04, 2024
1.099
1.156
1.052
1.099
46,262
+0.00(+0.00%)
Apr 03, 2024
1.071
1.165
1.061
1.099
124,133
+0.02(+1.75%)
Apr 02, 2024
1.023
1.080
1.004
1.080
117,265
+0.00(+0.00%)
Apr 01, 2024
1.042
1.080
1.042
1.080
95,218
+0.05(+4.59%)
Mar 28, 2024
1.042
1.042
1.014
1.033
104,098
+0.01(+0.93%)
Mar 27, 2024
1.033
1.033
1.006
1.023
59,629
+0.01(+0.94%)
Mar 26, 2024
0.9947
1.033
0.9758
1.014
155,684
+0.02(+1.90%)
Mar 25, 2024
0.9947
1.004
0.9758
0.9947
80,719
-0.01(-0.94%)
Mar 22, 2024
0.9758
1.014
0.9568
1.004
74,300
+0.02(+1.92%)
Mar 21, 2024
0.9947
1.014
0.9568
0.9853
71,927
-0.01(-0.95%)
Mar 20, 2024
0.9853
0.9947
0.9663
0.9947
125,478
+0.01(+0.96%)
Mar 19, 2024
0.9570
0.9947
0.9284
0.9853
176,504
+0.03(+2.97%)
Mar 18, 2024
0.9379
0.9758
0.9379
0.9568
121,613
+0.01(+1.00%)
Mar 15, 2024
0.9568
0.9568
0.9284
0.9474
68,324
+0.00(+0.00%)
Mar 14, 2024
0.9663
0.9663
0.8221
0.9474
163,350
-0.05(-4.76%)
Mar 13, 2024
0.9947
1.012
0.9568
0.9947
67,699
+0.00(+0.00%)
Mar 12, 2024
0.9853
1.014
0.9853
0.9947
57,979
+0.00(+0.00%)
Mar 11, 2024
0.9853
1.014
0.9758
0.9947
86,284
-0.01(-0.94%)
Mar 08, 2024
0.9947
1.023
0.9853
1.004
40,483
+0.02(+1.92%)
Mar 07, 2024
1.023
1.042
0.9853
0.9853
29,914
+0.00(+0.00%)
Mar 06, 2024
0.9853
1.042
0.9853
0.9853
39,887
+0.00(+0.00%)
Mar 05, 2024
1.033
1.052
0.9853
0.9853
18,093
-0.03(-2.80%)
Mar 04, 2024
1.071
1.071
0.9947
1.014
125,296
-0.04(-3.60%)
Mar 01, 2024
1.080
1.082
0.9758
1.052
175,056
-0.04(-3.48%)
Feb 29, 2024
1.080
1.118
1.042
1.089
194,505
+0.04(+3.60%)
Feb 28, 2024
1.080
1.089
1.042
1.052
79,299
-0.05(-4.31%)
Feb 27, 2024
1.033
1.131
1.033
1.099
79,030
+0.02(+1.75%)
Feb 26, 2024
1.184
1.184
1.061
1.080
56,255
-0.03(-2.56%)
Feb 23, 2024
1.052
1.127
1.033
1.108
111,265
+0.05(+4.46%)
Feb 22, 2024
1.061
1.117
1.042
1.061
168,993
-0.02(-1.75%)
Feb 21, 2024
1.042
1.089
0.9947
1.080
124,759
+0.05(+5.07%)
Feb 20, 2024
1.042
1.066
0.9947
1.028
140,139
-0.04(-3.98%)
Feb 16, 2024
0.9947
1.118
0.9758
1.071
218,455
+0.09(+9.71%)
Feb 15, 2024
0.9568
0.9758
0.9474
0.9758
101,065
+0.02(+1.98%)
Feb 14, 2024
0.9379
0.9663
0.9379
0.9568
59,141
+0.01(+1.00%)
Feb 13, 2024
0.9379
0.9758
0.9379
0.9474
61,919
-0.01(-0.99%)
Feb 12, 2024
0.9663
0.9945
0.9474
0.9568
86,954
-0.02(-1.94%)
Feb 09, 2024
0.9474
0.9947
0.9474
0.9758
57,544
+0.00(+0.00%)
Feb 08, 2024
0.9568
0.9805
0.9474
0.9758
96,933
+0.01(+0.98%)
Feb 07, 2024
0.9474
0.9853
0.9474
0.9663
77,896
+0.02(+2.00%)
Feb 06, 2024
0.9189
0.9663
0.9189
0.9474
101,653
+0.01(+1.01%)
Feb 05, 2024
0.9284
0.9568
0.9095
0.9379
39,642
+0.01(+1.02%)
Feb 02, 2024
0.9568
0.9652
0.9284
0.9284
65,974
-0.05(-4.85%)
Feb 01, 2024
0.9853
0.9853
0.9284
0.9758
80,885
+0.02(+1.98%)
Jan 31, 2024
0.9758
0.9947
0.9568
0.9568
37,413
+0.01(+1.00%)
Jan 30, 2024
0.9568
1.033
0.9128
0.9474
110,347
-0.03(-2.91%)
Jan 29, 2024
0.9663
0.9947
0.9000
0.9758
83,063
+0.04(+4.04%)
Jan 26, 2024
0.9853
1.014
0.9189
0.9379
72,044
-0.08(-7.48%)
Jan 25, 2024
0.9418
1.033
0.9418
1.014
92,167
+0.04(+4.39%)
Jan 24, 2024
1.009
1.023
0.9663
0.9711
11,857
-0.02(-2.38%)
Jan 23, 2024
0.9568
1.023
0.9104
0.9947
35,625
+0.05(+5.41%)
Jan 22, 2024
0.8905
0.9758
0.8905
0.9437
38,042
-0.01(-1.38%)
Jan 19, 2024
0.9000
0.9947
0.9000
0.9568
30,584
+0.06(+6.32%)
Jan 18, 2024
0.9568
0.9568
0.9000
0.9000
24,976
-0.03(-3.06%)
Jan 17, 2024
0.8716
0.9474
0.8716
0.9284
69,749
+0.04(+4.26%)
Jan 16, 2024
0.9284
0.9663
0.8905
0.8905
446,979
-0.05(-5.05%)
Jan 12, 2024
0.9474
1.004
0.9379
0.9379
64,035
-0.02(-1.98%)
Jan 11, 2024
0.9947
1.004
0.9474
0.9568
82,358
-0.04(-3.81%)
Jan 10, 2024
1.014
1.042
0.9663
0.9947
51,859
-0.04(-3.67%)
Jan 09, 2024
1.080
1.080
0.9758
1.033
74,977
-0.05(-4.39%)
Jan 08, 2024
1.061
1.089
1.052
1.080
57,404
+0.01(+0.88%)
Jan 05, 2024
1.080
1.123
1.071
1.071
54,743
-0.04(-3.42%)
Jan 04, 2024
1.137
1.156
1.089
1.108
36,372
-0.05(-4.10%)
Jan 03, 2024
1.175
1.194
1.137
1.156
52,242
-0.03(-2.40%)
Jan 02, 2024
1.213
1.260
1.137
1.184
49,780
-0.04(-3.10%)
Dec 29, 2023
1.194
1.241
1.127
1.222
108,296
+0.05(+4.03%)
Dec 28, 2023
1.175
1.222
1.118
1.175
142,952
-0.01(-0.80%)
Dec 27, 2023
1.213
1.222
1.165
1.184
49,828
-0.02(-1.58%)
Dec 26, 2023
1.203
1.232
1.175
1.203
35,498
-0.02(-1.55%)
Dec 22, 2023
1.251
1.251
1.203
1.222
50,864
-0.03(-2.27%)
Dec 21, 2023
1.184
1.269
1.184
1.251
68,104
+0.07(+5.60%)
Dec 20, 2023
1.232
1.232
1.146
1.184
79,892
-0.05(-3.85%)
Dec 19, 2023
1.232
1.279
1.184
1.232
95,254
+0.03(+2.36%)
Dec 18, 2023
1.137
1.222
1.137
1.203
74,752
+0.06(+4.96%)
Dec 15, 2023
1.317
1.364
1.118
1.146
253,983
-0.16(-12.32%)
Dec 14, 2023
1.393
1.440
1.288
1.307
197,429
-0.07(-4.83%)
Dec 13, 2023
1.165
1.402
1.127
1.374
240,301
+0.21(+17.89%)
Dec 12, 2023
1.089
1.175
1.061
1.165
172,578
+0.02(+1.65%)
Dec 11, 2023
1.165
1.184
1.137
1.146
81,877
-0.02(-1.63%)
Dec 08, 2023
1.184
1.184
1.137
1.165
70,708
-0.03(-2.38%)
Dec 07, 2023
1.175
1.222
1.175
1.194
104,709
+0.01(+0.80%)
Dec 06, 2023
1.127
1.184
1.127
1.184
97,552
+0.06(+5.04%)
Dec 05, 2023
1.052
1.127
1.052
1.127
109,540
+0.01(+0.85%)
Dec 04, 2023
1.061
1.154
1.033
1.118
175,033
+0.03(+2.61%)
Dec 01, 2023
1.089
1.099
1.052
1.089
30,848
+0.02(+2.22%)
Nov 30, 2023
1.080
1.108
1.052
1.066
120,685
-0.04(-3.43%)
Nov 29, 2023
1.089
1.137
1.089
1.104
45,565
-0.01(-1.27%)
Nov 28, 2023
1.118
1.137
1.071
1.118
37,796
+0.00(+0.00%)
Nov 27, 2023
1.099
1.175
1.033
1.118
92,606
+0.00(+0.00%)
Nov 24, 2023
1.156
1.165
1.071
1.118
78,009
-0.05(-4.07%)
Nov 22, 2023
1.175
1.184
1.118
1.165
89,196
-0.01(-0.81%)
Nov 21, 2023
1.222
1.222
1.146
1.175
55,149
-0.04(-3.12%)
Nov 20, 2023
1.080
1.260
1.080
1.213
393,935
+0.10(+9.40%)
Nov 17, 2023
1.061
1.156
1.052
1.108
397,322
+0.02(+1.74%)
Nov 16, 2023
1.118
1.118
1.052
1.089
195,137
+0.01(+0.88%)
Nov 15, 2023
0.9663
1.156
0.9663
1.080
323,595
+0.10(+10.68%)
Nov 14, 2023
1.014
1.080
0.9758
0.9758
76,019
-0.04(-3.74%)
Nov 13, 2023
1.014
1.089
1.004
1.014
163,669
+0.00(+0.00%)
Nov 10, 2023
0.9663
1.014
0.9426
1.014
43,644
+0.05(+4.90%)
Nov 09, 2023
0.9189
1.042
0.8906
0.9663
62,393
+0.02(+2.00%)
Nov 08, 2023
0.8811
0.9474
0.8811
0.9474
28,336
+0.07(+7.52%)
Nov 07, 2023
0.9379
0.9379
0.8647
0.8811
35,059
-0.01(-1.08%)
Nov 06, 2023
0.8905
0.9379
0.8905
0.8908
36,332
+0.00(+0.01%)
Nov 03, 2023
0.8621
0.9095
0.8378
0.8907
69,031
+0.03(+3.32%)
Nov 02, 2023
0.8526
0.9100
0.7835
0.8621
111,607
+0.00(+0.11%)
Nov 01, 2023
0.8415
0.8744
0.8415
0.8612
67,341
-0.01(-1.22%)
Oct 31, 2023
0.8716
0.9000
0.8716
0.8718
92,609
-0.01(-1.05%)
Oct 30, 2023
0.9095
0.9284
0.8717
0.8811
15,059
+0.00(+0.00%)
Oct 27, 2023
0.8717
0.9280
0.8717
0.8811
36,440
+0.01(+1.08%)
Oct 26, 2023
0.9189
0.9379
0.8528
0.8717
129,380
-0.05(-5.14%)
Oct 25, 2023
0.8432
0.9189
0.8385
0.9189
81,664
+0.08(+8.99%)
Oct 24, 2023
0.8432
0.9327
0.8337
0.8432
198,840
-0.01(-1.11%)
Oct 23, 2023
0.8242
0.8811
0.8242
0.8526
91,846
+0.00(+0.33%)
Oct 20, 2023
0.8242
0.8926
0.8242
0.8498
137,757
-0.00(-0.37%)
Oct 19, 2023
0.8242
0.9189
0.8242
0.8529
92,315
-0.00(-0.14%)
Oct 18, 2023
0.9568
0.9654
0.8541
0.8541
264,077
-0.11(-11.61%)
Oct 17, 2023
0.9758
1.033
0.9474
0.9663
76,682
-0.02(-1.54%)
Oct 16, 2023
1.061
1.054
0.9663
0.9815
228,936
-0.09(-8.32%)
Oct 13, 2023
0.9947
1.071
0.9947
1.071
14,899
+0.03(+2.73%)
Oct 12, 2023
1.004
1.042
1.004
1.042
70,334
+0.02(+1.85%)
Oct 11, 2023
0.9947
1.028
0.9853
1.023
10,834
+0.01(+0.94%)
Oct 10, 2023
1.004
1.014
0.9758
1.014
46,214
+0.04(+3.88%)
Oct 09, 2023
0.9891
0.9891
0.9377
0.9758
25,444
+0.04(+4.06%)
Oct 06, 2023
0.9189
0.9568
0.9189
0.9377
117,195
-0.01(-1.02%)
Oct 05, 2023
0.9474
0.9758
0.9189
0.9474
77,653
+0.02(+2.04%)
Oct 04, 2023
0.9000
0.9900
0.9000
0.9284
50,170
+0.00(+0.00%)
Oct 03, 2023
0.9189
0.9438
0.8716
0.9284
114,894
+0.01(+0.68%)
Oct 02, 2023
0.9568
1.042
0.9096
0.9222
565,201
-0.07(-6.85%)
Sep 29, 2023
1.033
1.147
0.9758
0.9900
138,842
-0.05(-4.57%)
Sep 28, 2023
1.033
1.085
0.9664
1.037
76,046
-0.03(-3.10%)
Sep 27, 2023
1.061
1.137
1.052
1.071
51,153
-0.01(-0.88%)
Sep 26, 2023
1.023
1.080
1.014
1.080
71,738
+0.03(+2.70%)
Sep 25, 2023
1.023
1.089
1.004
1.052
574,940
+0.03(+2.78%)
Sep 22, 2023
1.014
1.061
1.014
1.023
32,816
+0.06(+6.64%)
Sep 21, 2023
1.071
1.127
0.9474
0.9595
83,649
-0.11(-10.37%)
Sep 20, 2023
1.061
1.071
0.9947
1.071
337,208
+0.08(+7.62%)
Sep 19, 2023
1.061
1.061
0.9663
0.9947
47,543
-0.05(-4.55%)
Sep 18, 2023
1.080
1.080
1.042
1.042
46,760
-0.07(-6.38%)
Sep 15, 2023
1.103
1.127
1.099
1.113
20,997
+0.00(+0.43%)
Sep 14, 2023
1.118
1.165
1.099
1.108
21,191
+0.00(+0.00%)
Sep 13, 2023
1.155
1.155
1.108
1.108
14,942
-0.03(-2.50%)
Sep 12, 2023
1.156
1.165
1.137
1.137
33,821
-0.01(-0.83%)
Sep 11, 2023
1.184
1.222
1.137
1.146
55,849
-0.04(-3.20%)
Sep 08, 2023
1.213
1.213
1.154
1.184
19,640
-0.03(-2.34%)
Sep 07, 2023
1.213
1.241
1.213
1.213
20,460
+0.00(+0.00%)
Sep 06, 2023
1.232
1.270
1.213
1.213
35,717
-0.05(-3.76%)
Sep 05, 2023
1.345
1.345
1.260
1.260
48,022
-0.10(-7.64%)
Sep 01, 2023
1.364
1.431
1.364
1.364
146,180
+0.00(+0.00%)
Aug 31, 2023
1.251
1.364
1.251
1.364
113,235
+0.09(+7.46%)
Aug 30, 2023
1.279
1.279
1.241
1.269
34,406
+0.00(+0.00%)
Aug 29, 2023
1.222
1.298
1.199
1.269
128,285
+0.05(+3.88%)
Aug 28, 2023
1.251
1.288
1.203
1.222
117,979
-0.04(-3.01%)
Aug 25, 2023
1.269
1.269
1.203
1.260
57,731
+0.04(+3.09%)
Aug 24, 2023
1.336
1.336
1.213
1.222
78,611
-0.10(-7.85%)
Aug 23, 2023
1.260
1.336
1.232
1.326
126,198
+0.06(+4.48%)
Aug 22, 2023
1.241
1.298
1.241
1.269
44,512
+0.03(+2.29%)
Aug 21, 2023
1.127
1.260
1.127
1.241
71,355
+0.09(+8.26%)
Aug 18, 2023
1.146
1.194
1.108
1.146
107,677
+0.00(+0.00%)
Aug 17, 2023
1.222
1.227
1.122
1.146
48,740
-0.02(-1.63%)
Aug 16, 2023
1.241
1.243
1.165
1.165
111,724
-0.10(-8.21%)
Aug 15, 2023
1.279
1.290
1.251
1.269
21,395
-0.04(-2.90%)
Aug 14, 2023
1.317
1.334
1.279
1.307
74,690
-0.01(-0.72%)
Aug 11, 2023
1.298
1.326
1.288
1.317
27,961
-0.06(-4.14%)
Aug 10, 2023
1.355
1.450
1.288
1.374
44,890
+0.02(+1.40%)
Aug 09, 2023
1.393
1.445
1.317
1.355
54,834
-0.05(-3.38%)
Aug 08, 2023
1.449
1.473
1.383
1.402
80,452
-0.07(-4.52%)
Aug 07, 2023
1.525
1.525
1.440
1.468
43,923
-0.06(-3.73%)
Aug 04, 2023
1.573
1.601
1.497
1.525
28,325
+0.02(+1.26%)
Aug 03, 2023
1.554
1.578
1.487
1.506
87,759
-0.06(-3.64%)
Aug 02, 2023
1.582
1.591
1.535
1.563
49,625
-0.04(-2.37%)
Aug 01, 2023
1.601
1.639
1.544
1.601
134,364
+0.01(+0.60%)
Jul 31, 2023
1.601
1.601
1.535
1.592
95,536
+0.02(+1.20%)
Jul 28, 2023
1.525
1.601
1.487
1.573
167,794
+0.09(+6.41%)
Jul 27, 2023
1.506
1.534
1.478
1.478
25,451
-0.02(-1.27%)
Jul 26, 2023
1.535
1.582
1.440
1.497
227,963
-0.05(-3.07%)
Jul 25, 2023
1.620
1.681
1.525
1.544
60,855
-0.01(-0.61%)
Jul 24, 2023
1.506
1.592
1.497
1.554
39,429
+0.04(+2.50%)
Jul 21, 2023
1.582
1.648
1.516
1.516
198,724
-0.04(-2.44%)
Jul 20, 2023
1.573
1.624
1.459
1.554
226,616
+0.08(+5.13%)
Jul 19, 2023
1.468
1.516
1.449
1.478
89,829
+0.00(+0.00%)
Jul 18, 2023
1.516
1.592
1.478
1.478
50,802
-0.04(-2.50%)
Jul 17, 2023
1.516
1.592
1.506
1.516
74,960
+0.02(+1.27%)
Jul 14, 2023
1.487
1.554
1.487
1.497
35,179
-0.01(-0.63%)
Jul 13, 2023
1.506
1.582
1.487
1.506
189,586
+0.03(+1.92%)
Jul 12, 2023
1.582
1.634
1.468
1.478
234,639
-0.09(-6.02%)
Jul 11, 2023
1.696
1.696
1.554
1.573
124,055
-0.07(-4.05%)
Jul 10, 2023
1.724
1.800
1.611
1.639
211,796
-0.03(-1.70%)
Jul 07, 2023
1.611
1.704
1.601
1.667
71,890
+0.09(+5.39%)
Jul 06, 2023
1.705
1.705
1.544
1.582
225,082
-0.12(-7.22%)
Jul 05, 2023
1.743
1.781
1.667
1.705
211,473
-0.08(-4.26%)
Jul 03, 2023
1.772
1.809
1.772
1.781
17,391
+0.04(+2.17%)
Jun 30, 2023
1.762
1.799
1.734
1.743
100,151
-0.04(-2.13%)
Jun 29, 2023
1.791
1.828
1.753
1.781
28,852
+0.00(+0.00%)
Jun 28, 2023
1.809
1.814
1.762
1.781
24,353
+0.00(+0.00%)
Jun 27, 2023
1.809
1.809
1.772
1.781
52,917
+0.02(+1.07%)
Jun 26, 2023
1.895
1.895
1.762
1.762
74,744
-0.12(-6.53%)
Jun 23, 2023
1.876
1.885
1.809
1.885
35,005
+0.04(+2.05%)
Jun 22, 2023
1.876
1.885
1.800
1.847
67,168
-0.03(-1.52%)
Jun 21, 2023
1.923
1.979
1.876
1.876
156,793
-0.06(-2.94%)
Jun 20, 2023
1.989
2.018
1.904
1.933
249,439
-0.08(-3.77%)
Jun 16, 2023
2.008
2.075
1.923
2.008
445,022
+0.05(+2.42%)
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.