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
Janone Inc
(NQ:
JAN
)
2.410
-0.160 (-6.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 28, 2021
7.110
7.640
6.810
6.890
709,807
-0.14(-1.99%)
May 27, 2021
6.910
7.260
6.610
7.030
1,121,796
-0.01(-0.14%)
May 26, 2021
6.900
7.470
6.780
7.040
1,813,356
+0.30(+4.45%)
May 25, 2021
6.720
7.080
6.410
6.740
1,634,850
+0.09(+1.35%)
May 24, 2021
6.600
6.900
6.520
6.650
523,841
+0.04(+0.61%)
May 21, 2021
6.350
6.690
6.230
6.610
173,507
+0.23(+3.61%)
May 20, 2021
6.160
6.600
6.100
6.380
161,912
+0.24(+3.91%)
May 19, 2021
6.370
6.500
5.902
6.140
308,766
-0.62(-9.17%)
May 18, 2021
6.680
6.990
6.580
6.760
326,715
+0.06(+0.90%)
May 17, 2021
6.560
7.370
6.310
6.700
1,628,837
-0.01(-0.15%)
May 14, 2021
6.470
7.910
6.400
6.710
1,326,393
-0.10(-1.47%)
May 13, 2021
5.910
7.160
5.910
6.810
1,069,161
+0.91(+15.42%)
May 12, 2021
6.050
6.170
5.820
5.900
52,824
-0.18(-2.96%)
May 11, 2021
5.820
6.300
5.800
6.080
125,018
-0.12(-1.94%)
May 10, 2021
6.910
6.910
6.130
6.200
174,814
-0.77(-11.05%)
May 07, 2021
7.520
7.670
6.870
6.970
241,949
-0.73(-9.48%)
May 06, 2021
7.770
8.050
7.310
7.700
732,751
+0.80(+11.59%)
May 05, 2021
6.470
7.341
6.350
6.900
450,547
+0.47(+7.31%)
May 04, 2021
6.670
6.700
6.230
6.430
99,345
-0.23(-3.45%)
May 03, 2021
6.970
6.970
6.620
6.660
56,048
-0.26(-3.76%)
Apr 30, 2021
6.700
7.270
6.500
6.920
276,700
+0.08(+1.17%)
Apr 29, 2021
7.250
7.300
6.670
6.840
138,170
-0.38(-5.26%)
Apr 28, 2021
7.220
7.310
7.100
7.220
58,091
+0.05(+0.70%)
Apr 27, 2021
7.190
7.390
7.090
7.170
69,018
-0.05(-0.69%)
Apr 26, 2021
7.320
7.490
7.090
7.220
137,404
-0.07(-0.96%)
Apr 23, 2021
7.040
7.500
6.990
7.290
121,500
+0.26(+3.70%)
Apr 22, 2021
7.330
7.330
6.900
7.030
133,238
-0.22(-3.03%)
Apr 21, 2021
7.190
7.390
7.060
7.250
140,792
-0.10(-1.36%)
Apr 20, 2021
8.400
8.520
7.300
7.350
308,919
-1.18(-13.83%)
Apr 19, 2021
8.500
8.680
8.240
8.530
138,056
-0.03(-0.35%)
Apr 16, 2021
8.550
8.870
8.290
8.560
175,400
-0.07(-0.81%)
Apr 15, 2021
8.770
8.880
8.430
8.630
101,390
-0.05(-0.58%)
Apr 14, 2021
8.830
9.040
8.630
8.680
218,656
-0.25(-2.80%)
Apr 13, 2021
8.700
8.970
8.590
8.930
281,438
+0.22(+2.53%)
Apr 12, 2021
9.310
9.310
8.700
8.710
271,019
-0.75(-7.93%)
Apr 09, 2021
9.150
9.593
8.890
9.460
299,500
+0.41(+4.53%)
Apr 08, 2021
8.920
9.260
8.670
9.050
307,102
+0.15(+1.69%)
Apr 07, 2021
8.740
9.940
8.670
8.900
904,973
+0.04(+0.45%)
Apr 06, 2021
8.920
9.220
8.500
8.860
197,048
+0.07(+0.80%)
Apr 05, 2021
8.500
9.310
8.280
8.790
663,728
-0.01(-0.11%)
Apr 01, 2021
8.290
11.23
7.931
8.800
2,948,100
+0.38(+4.51%)
Mar 31, 2021
8.320
8.460
7.950
8.420
209,024
+0.16(+1.94%)
Mar 30, 2021
8.220
8.340
7.940
8.260
92,249
+0.01(+0.12%)
Mar 29, 2021
7.870
8.350
7.460
8.250
206,645
+0.38(+4.83%)
Mar 26, 2021
7.800
7.980
7.350
7.870
133,600
+0.13(+1.68%)
Mar 25, 2021
7.560
8.280
7.460
7.740
740,335
-0.15(-1.90%)
Mar 24, 2021
8.420
8.480
7.750
7.890
128,340
-0.45(-5.40%)
Mar 23, 2021
8.670
8.820
8.200
8.340
147,768
-0.49(-5.55%)
Mar 22, 2021
9.000
9.190
8.720
8.830
85,510
-0.17(-1.89%)
Mar 19, 2021
8.650
9.100
8.400
9.000
218,400
+0.37(+4.29%)
Mar 18, 2021
8.690
9.080
8.600
8.630
100,748
-0.17(-1.93%)
Mar 17, 2021
8.360
9.150
8.110
8.800
244,818
+0.35(+4.14%)
Mar 16, 2021
9.240
9.240
8.240
8.450
389,010
-0.67(-7.35%)
Mar 15, 2021
9.200
9.390
8.990
9.120
256,735
-0.09(-0.98%)
Mar 12, 2021
8.750
9.440
8.650
9.210
555,200
+0.40(+4.54%)
Mar 11, 2021
8.750
9.200
8.550
8.810
560,704
-0.09(-1.01%)
Mar 10, 2021
8.300
10.00
8.110
8.900
2,904,360
+0.79(+9.74%)
Mar 09, 2021
8.450
9.120
8.060
8.110
717,277
-0.58(-6.67%)
Mar 08, 2021
7.720
8.800
7.370
8.690
1,359,415
+0.92(+11.84%)
Mar 05, 2021
7.250
7.891
6.720
7.770
493,000
+0.76(+10.84%)
Mar 04, 2021
8.040
8.060
6.800
7.010
622,112
-1.10(-13.56%)
Mar 03, 2021
8.120
8.570
8.010
8.110
340,763
-0.17(-2.05%)
Mar 02, 2021
8.750
8.820
8.030
8.280
672,568
-0.47(-5.37%)
Mar 01, 2021
8.880
9.850
8.500
8.750
1,496,185
+0.29(+3.43%)
Feb 26, 2021
9.440
9.600
8.200
8.460
1,030,100
-1.22(-12.60%)
Feb 25, 2021
11.77
12.97
8.590
9.680
5,981,583
+1.37(+16.49%)
Feb 24, 2021
7.140
8.920
7.130
8.310
1,272,102
+1.19(+16.71%)
Feb 23, 2021
7.430
7.650
6.050
7.120
487,726
-1.27(-15.14%)
Feb 22, 2021
8.270
8.760
8.050
8.390
296,508
+0.19(+2.32%)
Feb 19, 2021
8.230
9.110
8.010
8.200
424,900
-0.05(-0.61%)
Feb 18, 2021
8.750
8.970
8.120
8.250
538,171
-0.74(-8.23%)
Feb 17, 2021
8.860
9.120
8.520
8.990
358,304
-0.06(-0.66%)
Feb 16, 2021
8.930
9.390
8.350
9.050
414,364
+0.18(+2.03%)
Feb 12, 2021
9.200
9.430
8.570
8.870
459,400
-0.31(-3.38%)
Feb 11, 2021
10.10
10.44
9.130
9.180
335,253
-1.10(-10.70%)
Feb 10, 2021
9.240
10.78
9.120
10.28
955,144
+0.89(+9.48%)
Feb 09, 2021
8.600
9.850
8.510
9.390
1,314,081
+1.08(+13.00%)
Feb 08, 2021
8.500
8.520
7.920
8.310
408,110
-0.23(-2.69%)
Feb 05, 2021
8.860
10.80
8.525
8.540
1,481,300
-0.60(-6.56%)
Feb 04, 2021
9.250
9.500
8.750
9.140
412,759
-0.33(-3.48%)
Feb 03, 2021
9.900
10.03
9.030
9.470
667,137
-0.63(-6.24%)
Feb 02, 2021
10.47
11.25
9.260
10.10
1,589,755
+0.70(+7.45%)
Feb 01, 2021
8.870
10.79
8.160
9.400
1,908,216
+0.39(+4.33%)
Jan 29, 2021
12.65
12.69
8.630
9.010
1,572,900
-3.98(-30.64%)
Jan 28, 2021
22.30
31.83
11.80
12.99
8,143,825
+3.47(+36.45%)
Jan 27, 2021
6.160
11.64
5.680
9.520
3,024,017
+3.07(+47.60%)
Jan 26, 2021
5.320
6.490
5.320
6.450
722,010
+1.22(+23.33%)
Jan 25, 2021
5.540
5.590
5.220
5.230
110,224
-0.29(-5.25%)
Jan 22, 2021
5.600
5.731
5.467
5.520
36,400
-0.13(-2.30%)
Jan 21, 2021
5.810
6.090
5.620
5.650
143,621
-0.15(-2.59%)
Jan 20, 2021
5.570
5.940
5.550
5.800
135,279
+0.27(+4.88%)
Jan 19, 2021
5.560
5.800
5.341
5.530
200,065
+0.10(+1.84%)
Jan 15, 2021
5.410
5.690
5.150
5.430
219,300
-0.04(-0.73%)
Jan 14, 2021
5.180
5.720
5.010
5.470
230,943
+0.27(+5.19%)
Jan 13, 2021
5.010
5.400
4.950
5.200
193,793
+0.26(+5.26%)
Jan 12, 2021
4.850
5.120
4.780
4.940
48,170
+0.04(+0.82%)
Jan 11, 2021
4.800
5.230
4.710
4.900
218,687
+0.01(+0.20%)
Jan 08, 2021
4.790
4.910
4.640
4.890
63,100
+0.07(+1.45%)
Jan 07, 2021
4.730
4.940
4.700
4.820
60,900
+0.05(+1.05%)
Jan 06, 2021
4.670
4.900
4.500
4.770
181,126
+0.30(+6.71%)
Jan 05, 2021
4.560
4.750
4.420
4.470
79,409
-0.01(-0.22%)
Jan 04, 2021
4.810
4.810
4.250
4.480
225,149
-0.41(-8.38%)
Dec 31, 2020
4.890
4.890
4.890
5,501,921
-0.55(-10.11%)
Dec 30, 2020
6.590
6.750
4.900
5.440
5,501,921
+0.36(+7.09%)
Dec 29, 2020
4.230
5.100
4.170
5.080
4,716,804
+0.82(+19.25%)
Dec 28, 2020
3.950
5.200
3.880
4.260
1,020,979
+0.32(+8.12%)
Dec 24, 2020
3.920
4.000
3.910
3.940
4,600
+0.02(+0.51%)
Dec 23, 2020
3.950
4.070
3.810
3.920
22,087
-0.03(-0.76%)
Dec 22, 2020
4.170
4.190
3.900
3.950
78,485
-0.19(-4.59%)
Dec 21, 2020
4.060
4.170
4.060
4.140
43,214
-0.06(-1.43%)
Dec 18, 2020
4.070
4.293
4.060
4.200
67,600
+0.05(+1.20%)
Dec 17, 2020
4.100
4.193
4.034
4.150
26,755
+0.05(+1.22%)
Dec 16, 2020
4.200
4.210
3.950
4.100
31,460
-0.11(-2.61%)
Dec 15, 2020
4.170
4.330
4.100
4.210
47,927
+0.00(+0.00%)
Dec 14, 2020
4.380
4.490
4.100
4.210
93,201
-0.25(-5.61%)
Dec 11, 2020
4.150
5.880
4.050
4.460
1,541,800
+0.32(+7.73%)
Dec 10, 2020
4.430
4.429
4.000
4.140
56,996
+0.00(+0.00%)
Dec 09, 2020
4.250
4.321
4.110
4.140
19,807
-0.15(-3.50%)
Dec 08, 2020
4.240
4.320
4.180
4.290
10,160
+0.09(+2.14%)
Dec 07, 2020
4.410
4.468
4.190
4.200
21,087
-0.22(-4.98%)
Dec 04, 2020
4.480
4.588
4.400
4.420
28,500
+0.02(+0.45%)
Dec 03, 2020
4.210
4.500
4.210
4.400
20,243
+0.24(+5.77%)
Dec 02, 2020
4.290
4.290
4.070
4.160
29,537
-0.21(-4.81%)
Dec 01, 2020
4.217
4.400
4.170
4.370
24,206
+0.10(+2.34%)
Nov 30, 2020
4.510
4.540
4.200
4.270
29,078
-0.23(-5.11%)
Nov 27, 2020
4.530
4.600
4.450
4.500
13,100
-0.12(-2.60%)
Nov 25, 2020
4.450
4.643
4.450
4.620
20,300
+0.11(+2.44%)
Nov 24, 2020
4.600
4.682
4.450
4.510
21,932
-0.08(-1.74%)
Nov 23, 2020
4.420
4.600
4.420
4.590
21,845
+0.15(+3.38%)
Nov 20, 2020
4.350
4.480
4.320
4.440
21,100
+0.11(+2.54%)
Nov 19, 2020
4.240
4.390
4.240
4.330
47,426
+0.13(+3.10%)
Nov 18, 2020
4.280
4.450
4.200
4.200
65,714
-0.13(-3.00%)
Nov 17, 2020
4.250
4.330
4.190
4.330
16,998
+0.09(+2.04%)
Nov 16, 2020
4.080
4.398
4.070
4.244
72,973
+0.16(+4.01%)
Nov 13, 2020
4.020
4.135
3.950
4.080
17,300
+0.03(+0.74%)
Nov 12, 2020
4.150
4.290
3.940
4.050
57,916
-0.03(-0.74%)
Nov 11, 2020
3.800
4.290
3.800
4.080
64,637
+0.18(+4.62%)
Nov 10, 2020
3.858
3.941
3.710
3.900
45,068
+0.02(+0.39%)
Nov 09, 2020
3.820
3.976
3.743
3.885
46,188
+0.08(+2.24%)
Nov 06, 2020
3.800
4.099
3.739
3.800
66,000
-0.05(-1.17%)
Nov 05, 2020
3.720
4.167
3.642
3.845
76,376
+0.17(+4.48%)
Nov 04, 2020
3.680
3.750
3.619
3.680
22,245
+0.00(+0.00%)
Nov 03, 2020
3.617
3.740
3.611
3.680
18,368
+0.12(+3.37%)
Nov 02, 2020
3.710
3.840
3.530
3.560
12,774
-0.10(-2.73%)
Oct 30, 2020
3.950
4.115
3.660
3.660
44,100
-0.27(-6.87%)
Oct 29, 2020
3.630
4.290
3.620
3.930
195,389
+0.28(+7.67%)
Oct 28, 2020
3.530
3.690
3.490
3.650
38,573
+0.15(+4.29%)
Oct 27, 2020
3.910
3.962
3.500
3.500
47,837
-0.35(-9.09%)
Oct 26, 2020
4.310
4.310
3.770
3.850
84,444
-0.42(-9.84%)
Oct 23, 2020
4.350
4.423
4.240
4.270
25,400
-0.06(-1.39%)
Oct 22, 2020
4.550
4.550
4.320
4.330
26,310
-0.10(-2.26%)
Oct 21, 2020
4.560
4.667
4.320
4.430
60,048
-0.18(-3.90%)
Oct 20, 2020
4.410
5.070
4.410
4.610
270,514
+0.17(+3.83%)
Oct 19, 2020
4.330
4.635
4.330
4.440
65,596
+0.03(+0.68%)
Oct 16, 2020
4.420
4.420
4.330
4.410
11,600
+0.03(+0.68%)
Oct 15, 2020
4.310
4.410
4.280
4.380
12,855
-0.06(-1.35%)
Oct 14, 2020
4.270
4.550
4.230
4.440
32,659
+0.17(+3.98%)
Oct 13, 2020
4.260
4.290
4.220
4.270
4,012
-0.11(-2.51%)
Oct 12, 2020
4.340
4.435
4.220
4.380
13,712
+0.04(+0.92%)
Oct 09, 2020
4.390
4.480
4.300
4.340
19,300
-0.09(-2.03%)
Oct 08, 2020
4.520
4.700
4.400
4.430
7,613
-0.05(-1.12%)
Oct 07, 2020
4.290
4.480
4.290
4.480
14,059
+0.20(+4.67%)
Oct 06, 2020
4.260
4.426
4.130
4.280
29,978
+0.04(+0.94%)
Oct 05, 2020
4.560
4.560
4.080
4.240
47,998
-0.24(-5.36%)
Oct 02, 2020
4.710
4.723
4.400
4.480
25,400
-0.29(-6.08%)
Oct 01, 2020
4.830
5.130
4.670
4.770
147,652
+0.03(+0.63%)
Sep 30, 2020
4.470
4.800
4.414
4.740
51,370
+0.26(+5.80%)
Sep 29, 2020
4.330
4.550
4.330
4.480
25,670
+0.09(+2.05%)
Sep 28, 2020
4.330
4.480
4.250
4.390
15,489
+0.11(+2.57%)
Sep 25, 2020
4.160
4.520
4.050
4.280
43,600
+0.14(+3.38%)
Sep 24, 2020
4.270
4.790
3.900
4.140
294,420
-0.19(-4.39%)
Sep 23, 2020
4.620
4.850
4.330
4.330
29,204
-0.24(-5.25%)
Sep 22, 2020
4.360
4.810
4.360
4.570
79,655
+0.22(+5.06%)
Sep 21, 2020
4.550
4.630
4.290
4.350
46,939
-0.33(-7.05%)
Sep 18, 2020
4.770
5.025
4.640
4.680
44,800
-0.05(-1.06%)
Sep 17, 2020
5.030
5.060
4.580
4.730
104,942
-0.20(-4.06%)
Sep 16, 2020
5.160
6.590
4.890
4.930
484,654
-0.25(-4.83%)
Sep 15, 2020
5.290
5.360
5.130
5.180
42,101
-0.11(-2.08%)
Sep 14, 2020
5.820
5.820
5.260
5.290
112,525
-0.62(-10.49%)
Sep 11, 2020
6.120
6.314
5.770
5.910
57,700
-0.26(-4.21%)
Sep 10, 2020
6.160
6.240
5.960
6.170
88,096
+0.07(+1.15%)
Sep 09, 2020
6.180
6.180
5.820
6.100
76,546
+0.23(+3.92%)
Sep 08, 2020
6.260
6.260
5.750
5.870
64,802
-0.13(-2.17%)
Sep 04, 2020
5.770
6.200
5.510
6.000
191,900
+0.17(+2.92%)
Sep 03, 2020
6.070
7.060
5.830
5.830
306,841
-0.35(-5.66%)
Sep 02, 2020
6.450
6.480
5.950
6.180
310,971
-0.36(-5.50%)
Sep 01, 2020
7.000
7.024
6.410
6.540
147,740
-0.44(-6.30%)
Aug 31, 2020
7.840
7.840
6.890
6.980
376,064
-0.81(-10.40%)
Aug 28, 2020
7.760
8.540
7.610
7.790
955,400
+0.16(+2.10%)
Aug 27, 2020
7.360
8.130
7.270
7.630
574,445
+0.30(+4.09%)
Aug 26, 2020
7.130
9.100
6.820
7.330
2,684,034
+0.08(+1.10%)
Aug 25, 2020
7.640
7.800
7.000
7.250
331,718
-0.48(-6.21%)
Aug 24, 2020
6.990
7.800
6.610
7.730
790,464
+0.58(+8.11%)
Aug 21, 2020
6.060
8.160
6.010
7.150
8,243,800
+0.88(+14.04%)
Aug 20, 2020
5.800
7.470
5.800
6.270
2,836,157
+0.41(+7.00%)
Aug 19, 2020
5.170
6.150
5.150
5.860
1,143,223
+0.80(+15.81%)
Aug 18, 2020
5.000
5.170
4.690
5.060
301,783
+0.31(+6.53%)
Aug 17, 2020
4.490
4.900
4.350
4.750
59,788
+0.20(+4.40%)
Aug 14, 2020
4.450
4.790
4.363
4.550
48,900
+0.02(+0.44%)
Aug 13, 2020
5.080
5.080
4.450
4.530
114,868
-0.56(-11.00%)
Aug 12, 2020
5.100
5.160
4.480
5.090
221,183
+0.08(+1.60%)
Aug 11, 2020
4.840
6.520
4.620
5.010
4,465,355
+0.18(+3.73%)
Aug 10, 2020
4.280
5.050
4.270
4.830
590,463
+0.67(+16.11%)
Aug 07, 2020
4.660
5.200
3.970
4.160
851,300
-1.23(-22.82%)
Aug 06, 2020
3.920
6.400
3.790
5.390
2,478,350
+1.41(+35.43%)
Aug 05, 2020
4.130
4.140
3.900
3.980
51,108
-0.17(-4.10%)
Aug 04, 2020
4.140
4.420
4.060
4.150
123,223
-0.07(-1.66%)
Aug 03, 2020
3.920
4.270
3.850
4.220
108,745
+0.28(+7.11%)
Jul 31, 2020
3.870
4.090
3.740
3.940
157,100
+0.08(+2.07%)
Jul 30, 2020
3.640
3.900
3.560
3.860
71,425
+0.12(+3.21%)
Jul 29, 2020
3.500
3.850
3.490
3.740
164,975
+0.20(+5.65%)
Jul 28, 2020
3.380
3.550
3.280
3.540
41,155
+0.05(+1.43%)
Jul 27, 2020
3.270
3.500
3.260
3.490
43,329
+0.09(+2.65%)
Jul 24, 2020
3.250
3.486
3.213
3.400
66,100
+0.01(+0.29%)
Jul 23, 2020
3.490
3.490
3.250
3.390
43,482
-0.10(-2.87%)
Jul 22, 2020
3.450
3.560
3.250
3.490
231,830
-0.07(-1.97%)
Jul 21, 2020
5.650
5.650
3.510
3.560
3,025,848
+0.07(+2.01%)
Jul 20, 2020
3.500
3.534
3.250
3.490
36,170
+0.12(+3.56%)
Jul 17, 2020
3.400
3.500
3.300
3.370
19,000
+0.04(+1.20%)
Jul 16, 2020
3.270
3.640
3.150
3.330
96,797
+0.15(+4.72%)
Jul 15, 2020
3.080
3.275
3.080
3.180
13,916
+0.11(+3.58%)
Jul 14, 2020
3.270
3.360
3.070
3.070
18,697
-0.20(-6.12%)
Jul 13, 2020
3.520
3.570
3.270
3.270
17,969
-0.29(-8.15%)
Jul 10, 2020
3.490
3.630
3.310
3.560
51,200
+0.14(+4.04%)
Jul 09, 2020
3.510
3.510
3.310
3.422
16,648
-0.03(-0.82%)
Jul 08, 2020
3.250
3.560
3.140
3.450
146,336
+0.19(+5.83%)
Jul 07, 2020
3.230
3.330
3.200
3.260
5,856
+0.03(+0.93%)
Jul 06, 2020
3.150
3.370
3.150
3.230
42,858
+0.04(+1.41%)
Jul 02, 2020
3.155
3.250
3.109
3.185
9,200
-0.02(-0.78%)
Jul 01, 2020
3.280
3.280
3.130
3.210
17,294
+0.01(+0.31%)
Jun 30, 2020
3.020
3.200
3.020
3.200
16,919
+0.21(+6.84%)
Jun 29, 2020
3.000
3.040
2.910
2.995
30,878
-0.00(-0.17%)
Jun 26, 2020
3.180
3.220
2.860
3.000
63,100
-0.11(-3.54%)
Jun 25, 2020
3.180
3.250
3.020
3.110
43,527
+0.01(+0.32%)
Jun 24, 2020
3.110
3.260
3.100
3.100
18,452
-0.11(-3.32%)
Jun 23, 2020
3.150
3.300
3.100
3.207
23,867
+0.11(+3.44%)
Jun 22, 2020
3.010
3.250
3.010
3.100
59,948
-0.28(-8.29%)
Jun 19, 2020
3.370
3.430
3.110
3.380
96,200
+0.00(+0.00%)
Jun 18, 2020
5.140
5.140
3.010
3.380
1,274,735
-0.29(-7.90%)
Jun 17, 2020
3.500
3.850
3.400
3.670
163,861
+0.32(+9.55%)
Jun 16, 2020
3.110
3.650
3.110
3.350
107,400
+0.28(+9.12%)
Jun 15, 2020
3.060
3.180
3.060
3.070
9,695
+0.12(+4.07%)
Jun 12, 2020
2.820
2.990
2.810
2.950
7,300
+0.14(+4.97%)
Jun 11, 2020
3.140
3.140
2.810
2.810
21,613
-0.44(-13.53%)
Jun 10, 2020
3.226
3.470
3.150
3.250
13,340
+0.02(+0.62%)
Jun 09, 2020
3.360
3.360
3.150
3.230
9,947
+0.07(+2.22%)
Jun 08, 2020
3.160
3.180
3.072
3.160
5,845
-0.02(-0.63%)
Jun 05, 2020
3.260
3.260
3.175
3.180
6,300
-0.05(-1.55%)
Jun 04, 2020
3.500
3.500
3.230
3.230
24,917
-0.19(-5.56%)
Jun 03, 2020
3.350
3.500
3.239
3.420
21,557
+0.06(+1.79%)
Jun 02, 2020
3.390
3.500
3.180
3.360
26,114
+0.08(+2.60%)
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.