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
Aesthetic Medical International Holdings Group L
(NQ:
AIH
)
0.3334
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 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
9.160
9.710
8.630
8.630
320,728
-0.59(-6.40%)
May 27, 2021
8.010
9.450
7.980
9.220
969,847
+1.22(+15.25%)
May 26, 2021
7.980
8.120
7.770
8.000
88,338
+0.08(+1.01%)
May 25, 2021
7.920
8.090
7.550
7.920
167,561
-0.07(-0.88%)
May 24, 2021
7.450
8.000
7.450
7.990
144,089
+0.58(+7.83%)
May 21, 2021
7.910
7.940
7.350
7.410
201,261
-0.53(-6.68%)
May 20, 2021
8.260
8.370
7.800
7.940
200,277
-0.17(-2.10%)
May 19, 2021
8.190
8.750
7.900
8.110
281,062
-0.39(-4.59%)
May 18, 2021
8.010
8.990
7.860
8.500
970,199
+0.85(+11.11%)
May 17, 2021
6.670
8.000
6.670
7.650
911,715
+0.98(+14.69%)
May 14, 2021
6.150
7.130
6.010
6.670
213,532
+0.68(+11.35%)
May 13, 2021
6.200
6.547
5.970
5.990
138,181
-0.20(-3.23%)
May 12, 2021
6.160
6.590
6.110
6.190
154,809
+0.08(+1.31%)
May 11, 2021
5.750
6.200
5.574
6.110
233,668
+0.18(+3.04%)
May 10, 2021
6.500
6.510
5.870
5.930
118,167
-0.56(-8.63%)
May 07, 2021
6.510
6.810
6.250
6.490
193,055
-0.10(-1.52%)
May 06, 2021
6.250
6.600
6.100
6.590
196,864
+0.35(+5.61%)
May 05, 2021
6.450
6.490
6.120
6.240
126,160
-0.08(-1.27%)
May 04, 2021
7.070
7.180
6.270
6.320
316,694
-0.78(-10.99%)
May 03, 2021
8.260
8.430
6.810
7.100
6,219,320
+0.40(+5.97%)
Apr 30, 2021
6.360
6.880
6.330
6.700
91,000
+0.26(+4.04%)
Apr 29, 2021
6.580
6.670
6.261
6.440
55,369
-0.06(-0.92%)
Apr 28, 2021
6.400
6.680
6.400
6.500
9,727
+0.08(+1.25%)
Apr 27, 2021
6.500
6.740
6.350
6.420
52,276
-0.14(-2.13%)
Apr 26, 2021
6.300
6.640
6.200
6.560
72,501
+0.28(+4.46%)
Apr 23, 2021
6.180
6.410
6.140
6.280
73,100
+0.02(+0.24%)
Apr 22, 2021
5.810
6.430
5.810
6.265
215,500
+0.46(+8.02%)
Apr 21, 2021
5.780
6.240
5.620
5.800
613,093
+0.45(+8.41%)
Apr 20, 2021
5.250
5.406
5.090
5.350
92,978
+0.05(+0.94%)
Apr 19, 2021
5.480
5.600
5.210
5.300
94,697
-0.12(-2.21%)
Apr 16, 2021
5.650
5.690
5.350
5.420
76,200
-0.09(-1.63%)
Apr 15, 2021
5.950
5.990
5.420
5.510
192,485
-0.56(-9.23%)
Apr 14, 2021
7.080
7.470
6.000
6.070
513,970
-1.06(-14.87%)
Apr 13, 2021
7.230
7.390
7.030
7.130
238,142
-0.13(-1.79%)
Apr 12, 2021
7.410
7.690
7.120
7.260
196,265
-0.16(-2.16%)
Apr 09, 2021
7.420
7.620
7.200
7.420
145,100
+0.09(+1.23%)
Apr 08, 2021
7.610
7.760
7.290
7.330
83,256
-0.27(-3.55%)
Apr 07, 2021
7.320
7.850
7.250
7.600
105,694
+0.26(+3.54%)
Apr 06, 2021
7.290
7.340
7.120
7.340
101,552
+0.03(+0.41%)
Apr 05, 2021
7.370
7.440
7.240
7.310
23,231
-0.03(-0.41%)
Apr 01, 2021
7.430
7.600
7.130
7.340
57,900
-0.02(-0.27%)
Mar 31, 2021
7.520
7.955
7.150
7.360
195,541
-0.09(-1.21%)
Mar 30, 2021
7.510
7.850
7.450
7.450
111,951
-0.15(-1.97%)
Mar 29, 2021
7.920
8.290
7.500
7.600
539,892
-0.33(-4.16%)
Mar 26, 2021
7.740
8.180
7.250
7.930
556,300
+0.52(+7.02%)
Mar 25, 2021
7.040
7.540
6.910
7.410
114,189
-0.03(-0.40%)
Mar 24, 2021
7.600
8.250
7.130
7.440
471,136
-0.06(-0.80%)
Mar 23, 2021
7.960
8.470
7.475
7.500
268,872
-0.80(-9.64%)
Mar 22, 2021
7.630
8.370
7.280
8.300
215,547
+0.60(+7.79%)
Mar 19, 2021
7.470
7.990
7.140
7.700
312,500
+0.21(+2.80%)
Mar 18, 2021
7.800
8.110
7.370
7.490
156,833
-0.20(-2.60%)
Mar 17, 2021
7.890
8.010
7.620
7.690
134,096
-0.35(-4.35%)
Mar 16, 2021
8.120
8.540
7.850
8.040
160,627
-0.16(-1.95%)
Mar 15, 2021
8.100
8.840
7.790
8.200
376,152
+0.24(+3.02%)
Mar 12, 2021
6.820
8.245
6.665
7.960
356,300
+1.13(+16.54%)
Mar 11, 2021
6.540
7.090
6.540
6.830
187,542
+0.21(+3.17%)
Mar 10, 2021
6.520
6.710
6.260
6.620
179,996
+0.24(+3.76%)
Mar 09, 2021
6.740
7.140
6.380
6.380
132,415
-0.29(-4.35%)
Mar 08, 2021
6.570
6.760
6.390
6.670
105,561
+0.05(+0.76%)
Mar 05, 2021
6.320
6.700
5.940
6.620
71,800
+0.38(+6.09%)
Mar 04, 2021
7.290
7.290
6.090
6.240
120,502
-0.87(-12.24%)
Mar 03, 2021
7.440
7.850
7.110
7.110
206,786
-0.22(-3.00%)
Mar 02, 2021
7.650
7.950
7.200
7.330
126,051
-0.29(-3.81%)
Mar 01, 2021
7.700
8.050
7.410
7.620
172,355
+0.28(+3.81%)
Feb 26, 2021
7.720
8.329
7.320
7.340
320,500
-0.19(-2.52%)
Feb 25, 2021
8.180
8.750
7.530
7.530
246,168
-0.62(-7.61%)
Feb 24, 2021
7.750
8.375
7.600
8.150
113,056
+0.35(+4.49%)
Feb 23, 2021
8.590
8.900
7.450
7.800
370,868
-1.45(-15.68%)
Feb 22, 2021
7.680
9.260
7.300
9.250
762,128
+2.27(+32.52%)
Feb 19, 2021
6.870
7.055
6.837
6.980
103,600
+0.24(+3.48%)
Feb 18, 2021
7.000
7.000
6.620
6.745
122,149
-0.35(-5.00%)
Feb 17, 2021
7.240
7.450
7.010
7.100
137,339
+0.02(+0.28%)
Feb 16, 2021
6.780
7.470
6.770
7.080
308,449
+0.57(+8.76%)
Feb 12, 2021
6.220
6.510
6.121
6.510
142,600
+0.38(+6.20%)
Feb 11, 2021
6.630
6.880
6.097
6.130
372,142
-0.47(-7.12%)
Feb 10, 2021
6.700
6.755
6.110
6.600
293,609
+0.23(+3.61%)
Feb 09, 2021
6.310
6.699
6.120
6.370
286,065
+0.13(+2.08%)
Feb 08, 2021
6.120
6.240
5.710
6.240
162,844
+0.19(+3.14%)
Feb 05, 2021
6.330
6.549
6.030
6.050
210,300
-0.18(-2.89%)
Feb 04, 2021
5.880
6.350
5.880
6.230
321,183
+0.41(+7.04%)
Feb 03, 2021
5.840
6.070
5.650
5.820
140,386
+0.08(+1.39%)
Feb 02, 2021
5.310
5.800
5.280
5.740
300,802
+0.40(+7.49%)
Feb 01, 2021
5.120
5.500
5.120
5.340
59,948
+0.22(+4.30%)
Jan 29, 2021
5.200
5.730
5.120
5.120
47,800
-0.05(-0.97%)
Jan 28, 2021
5.340
5.800
5.070
5.170
166,977
-0.03(-0.58%)
Jan 27, 2021
5.158
5.380
5.050
5.200
41,865
-0.03(-0.57%)
Jan 26, 2021
5.240
5.360
5.200
5.230
60,664
+0.00(+0.00%)
Jan 25, 2021
5.080
5.390
5.080
5.230
234,153
+0.15(+2.95%)
Jan 22, 2021
5.080
5.320
5.000
5.080
103,500
+0.09(+1.80%)
Jan 21, 2021
5.040
5.050
4.950
4.990
32,983
+0.04(+0.81%)
Jan 20, 2021
5.160
5.310
4.950
4.950
194,763
-0.09(-1.79%)
Jan 19, 2021
5.120
5.190
4.900
5.040
100,059
+0.04(+0.80%)
Jan 15, 2021
5.340
5.350
4.850
5.000
116,400
-0.26(-4.94%)
Jan 14, 2021
5.240
5.410
5.240
5.260
136,339
+0.03(+0.57%)
Jan 13, 2021
5.160
5.412
5.050
5.230
296,990
+0.07(+1.36%)
Jan 12, 2021
5.000
5.260
4.950
5.160
215,338
+0.14(+2.79%)
Jan 11, 2021
5.010
5.060
4.910
5.020
68,567
-0.04(-0.79%)
Jan 08, 2021
5.000
5.080
4.810
5.060
99,100
+0.01(+0.20%)
Jan 07, 2021
4.790
5.125
4.790
5.050
156,607
+0.22(+4.55%)
Jan 06, 2021
4.950
5.130
4.750
4.830
227,398
-0.14(-2.82%)
Jan 05, 2021
5.230
5.250
4.700
4.970
264,343
+0.07(+1.43%)
Jan 04, 2021
5.220
5.470
4.800
4.900
188,964
-0.37(-7.02%)
Dec 31, 2020
5.270
5.270
5.270
194,649
+0.44(+9.11%)
Dec 30, 2020
4.530
4.970
4.425
4.830
194,649
+0.34(+7.57%)
Dec 29, 2020
4.740
4.745
4.400
4.490
105,038
-0.30(-6.26%)
Dec 28, 2020
4.630
5.070
4.550
4.790
352,936
+0.10(+2.13%)
Dec 24, 2020
4.540
4.860
4.400
4.690
107,800
+0.10(+2.18%)
Dec 23, 2020
4.580
4.900
4.560
4.590
113,274
+0.03(+0.66%)
Dec 22, 2020
4.550
4.755
4.440
4.560
111,807
+0.01(+0.22%)
Dec 21, 2020
4.820
4.900
4.435
4.550
166,873
-0.34(-6.95%)
Dec 18, 2020
4.930
5.360
4.770
4.890
140,500
-0.05(-1.01%)
Dec 17, 2020
4.610
4.940
4.400
4.940
128,130
+0.45(+10.02%)
Dec 16, 2020
4.660
4.680
4.300
4.490
150,656
-0.21(-4.47%)
Dec 15, 2020
4.640
4.903
4.581
4.700
106,365
+0.10(+2.17%)
Dec 14, 2020
4.490
4.980
4.490
4.600
119,420
+0.14(+3.14%)
Dec 11, 2020
5.000
5.000
4.460
4.460
148,700
-0.48(-9.72%)
Dec 10, 2020
5.150
5.150
4.795
4.940
82,457
-0.08(-1.59%)
Dec 09, 2020
5.160
5.160
4.950
5.020
71,987
-0.02(-0.40%)
Dec 08, 2020
5.100
5.266
5.010
5.040
54,326
-0.01(-0.20%)
Dec 07, 2020
5.290
5.290
5.010
5.050
61,911
-0.17(-3.26%)
Dec 04, 2020
5.090
5.350
5.070
5.220
47,500
+0.08(+1.56%)
Dec 03, 2020
5.270
5.520
4.870
5.140
78,766
-0.05(-0.96%)
Dec 02, 2020
5.130
5.360
4.950
5.190
81,368
-0.33(-5.98%)
Dec 01, 2020
6.090
6.176
5.300
5.520
104,565
-0.63(-10.24%)
Nov 30, 2020
5.810
6.280
5.750
6.150
131,211
+0.41(+7.14%)
Nov 27, 2020
5.210
5.880
5.210
5.740
63,000
+0.51(+9.75%)
Nov 25, 2020
4.920
5.260
4.860
5.230
44,600
+0.25(+5.02%)
Nov 24, 2020
4.710
5.000
4.710
4.980
35,536
+0.24(+5.06%)
Nov 23, 2020
4.760
5.010
4.740
4.740
49,928
-0.11(-2.27%)
Nov 20, 2020
4.990
4.990
4.750
4.850
50,100
+0.10(+2.11%)
Nov 19, 2020
4.850
4.910
4.600
4.750
46,079
-0.07(-1.45%)
Nov 18, 2020
5.180
5.190
4.710
4.820
49,905
-0.23(-4.55%)
Nov 17, 2020
5.240
5.250
5.040
5.050
53,432
-0.14(-2.70%)
Nov 16, 2020
5.240
5.420
5.150
5.190
48,138
-0.05(-0.95%)
Nov 13, 2020
5.440
5.440
5.210
5.240
42,500
-0.07(-1.32%)
Nov 12, 2020
5.500
5.500
5.240
5.310
47,349
-0.03(-0.56%)
Nov 11, 2020
5.490
5.700
5.310
5.340
55,309
-0.26(-4.64%)
Nov 10, 2020
5.860
5.900
5.580
5.600
48,461
-0.22(-3.78%)
Nov 09, 2020
6.360
6.360
5.690
5.820
72,882
-0.01(-0.17%)
Nov 06, 2020
5.680
5.989
5.680
5.830
56,900
+0.25(+4.48%)
Nov 05, 2020
5.310
5.700
5.270
5.580
78,459
+0.38(+7.31%)
Nov 04, 2020
5.620
5.620
5.200
5.200
48,192
-0.24(-4.41%)
Nov 03, 2020
5.450
5.560
5.345
5.440
42,393
+0.09(+1.68%)
Nov 02, 2020
5.640
5.640
5.250
5.350
40,280
-0.23(-4.12%)
Oct 30, 2020
5.660
5.750
5.540
5.580
53,100
+0.01(+0.18%)
Oct 29, 2020
5.550
5.600
5.210
5.570
54,133
-0.05(-0.89%)
Oct 28, 2020
5.710
5.765
5.430
5.620
42,554
+0.13(+2.37%)
Oct 27, 2020
5.920
5.920
5.330
5.490
51,704
-0.52(-8.65%)
Oct 26, 2020
5.910
6.050
5.660
6.010
48,538
+0.10(+1.69%)
Oct 23, 2020
5.960
6.320
5.730
5.910
65,800
+0.11(+1.90%)
Oct 22, 2020
6.940
7.030
5.490
5.800
118,860
-1.24(-17.61%)
Oct 21, 2020
7.500
7.500
6.710
7.040
136,630
-0.46(-6.13%)
Oct 20, 2020
7.080
7.730
7.050
7.500
95,847
+0.05(+0.67%)
Oct 19, 2020
6.880
7.490
6.550
7.450
292,584
+0.59(+8.68%)
Oct 16, 2020
6.250
6.900
6.020
6.855
143,400
+0.52(+8.12%)
Oct 15, 2020
6.280
6.457
5.960
6.340
80,213
+0.17(+2.76%)
Oct 14, 2020
6.190
6.500
6.031
6.170
104,579
-0.02(-0.32%)
Oct 13, 2020
5.780
6.190
5.630
6.190
135,539
+0.66(+11.93%)
Oct 12, 2020
5.350
5.680
5.300
5.530
74,423
+0.19(+3.56%)
Oct 09, 2020
5.152
5.450
4.912
5.340
87,200
+0.23(+4.50%)
Oct 08, 2020
5.010
5.140
4.800
5.110
65,354
+0.18(+3.65%)
Oct 07, 2020
4.780
5.080
4.600
4.930
59,767
+0.23(+4.89%)
Oct 06, 2020
4.790
5.010
4.540
4.700
77,832
+0.01(+0.21%)
Oct 05, 2020
4.700
4.800
4.540
4.690
81,158
+0.12(+2.63%)
Oct 02, 2020
4.410
4.732
4.390
4.570
59,900
+0.24(+5.54%)
Oct 01, 2020
4.280
4.370
4.270
4.330
41,919
+0.07(+1.64%)
Sep 30, 2020
4.340
4.368
4.210
4.260
41,334
-0.03(-0.70%)
Sep 29, 2020
4.230
4.360
4.230
4.290
41,797
+0.04(+0.94%)
Sep 28, 2020
4.320
4.470
4.250
4.250
45,075
+0.02(+0.47%)
Sep 25, 2020
4.430
4.430
4.100
4.230
33,500
-0.15(-3.42%)
Sep 24, 2020
4.560
4.660
4.350
4.380
48,347
-0.07(-1.57%)
Sep 23, 2020
4.500
4.650
4.440
4.450
43,589
-0.05(-1.11%)
Sep 22, 2020
4.430
4.560
4.370
4.500
42,954
+0.16(+3.69%)
Sep 21, 2020
4.400
4.500
4.310
4.340
31,336
-0.01(-0.23%)
Sep 18, 2020
4.310
4.450
4.310
4.350
20,300
+0.02(+0.46%)
Sep 17, 2020
4.180
4.450
4.180
4.330
41,665
+0.00(+0.00%)
Sep 16, 2020
4.420
4.620
4.220
4.330
52,014
+0.00(+0.00%)
Sep 15, 2020
4.430
4.530
4.220
4.330
51,317
+0.10(+2.36%)
Sep 14, 2020
4.180
4.370
4.180
4.230
43,988
+0.09(+2.17%)
Sep 11, 2020
4.190
4.370
3.970
4.140
85,400
+0.01(+0.24%)
Sep 10, 2020
4.070
4.260
4.070
4.130
32,010
+0.10(+2.48%)
Sep 09, 2020
4.030
4.150
3.960
4.030
30,846
+0.09(+2.28%)
Sep 08, 2020
3.950
4.180
3.810
3.940
26,218
-0.05(-1.25%)
Sep 04, 2020
4.180
4.400
3.930
3.990
39,600
-0.24(-5.67%)
Sep 03, 2020
4.660
4.690
4.230
4.230
43,233
-0.40(-8.64%)
Sep 02, 2020
4.720
5.110
4.610
4.630
58,610
-0.11(-2.22%)
Sep 01, 2020
4.690
4.810
4.610
4.735
43,770
+0.11(+2.27%)
Aug 31, 2020
4.660
4.840
4.590
4.630
44,342
+0.04(+0.87%)
Aug 28, 2020
4.720
4.770
4.530
4.590
32,500
+0.02(+0.44%)
Aug 27, 2020
4.750
4.980
4.550
4.570
65,778
-0.28(-5.77%)
Aug 26, 2020
4.950
5.050
4.800
4.850
41,285
-0.01(-0.21%)
Aug 25, 2020
4.920
5.110
4.746
4.860
68,244
-0.04(-0.82%)
Aug 24, 2020
4.880
5.044
4.860
4.900
39,482
+0.03(+0.62%)
Aug 21, 2020
4.840
5.140
4.800
4.870
57,800
+0.01(+0.21%)
Aug 20, 2020
4.890
5.100
4.820
4.860
79,620
+0.02(+0.51%)
Aug 19, 2020
4.620
4.860
4.620
4.835
32,735
+0.18(+3.76%)
Aug 18, 2020
4.740
4.740
4.580
4.660
38,233
+0.09(+1.97%)
Aug 17, 2020
4.560
4.790
4.480
4.570
85,859
+0.07(+1.56%)
Aug 14, 2020
4.520
4.630
4.460
4.500
22,200
+0.04(+0.90%)
Aug 13, 2020
4.600
4.830
4.460
4.460
61,996
-0.03(-0.67%)
Aug 12, 2020
4.580
4.850
4.490
4.490
45,185
-0.09(-1.97%)
Aug 11, 2020
4.660
4.750
4.440
4.580
44,262
+0.03(+0.66%)
Aug 10, 2020
4.430
4.770
4.430
4.550
45,213
+0.15(+3.41%)
Aug 07, 2020
4.550
4.730
4.400
4.400
40,900
-0.08(-1.79%)
Aug 06, 2020
4.540
4.720
4.440
4.480
27,605
-0.06(-1.32%)
Aug 05, 2020
4.890
4.890
4.500
4.540
41,767
-0.24(-5.02%)
Aug 04, 2020
4.870
4.960
4.720
4.780
50,512
-0.08(-1.65%)
Aug 03, 2020
4.820
5.060
4.790
4.860
54,512
+0.22(+4.74%)
Jul 31, 2020
4.900
5.065
4.580
4.640
51,000
-0.56(-10.68%)
Jul 30, 2020
4.920
5.200
4.810
5.195
75,680
+0.35(+7.11%)
Jul 29, 2020
4.530
4.890
4.420
4.850
41,933
+0.38(+8.50%)
Jul 28, 2020
4.960
4.960
4.420
4.470
71,369
-0.03(-0.67%)
Jul 27, 2020
4.690
4.930
4.440
4.500
48,828
-0.22(-4.66%)
Jul 24, 2020
5.050
5.210
4.530
4.720
76,200
-0.33(-6.53%)
Jul 23, 2020
5.090
5.380
5.050
5.050
42,847
-0.04(-0.79%)
Jul 22, 2020
5.220
5.220
5.050
5.090
35,272
+0.01(+0.20%)
Jul 21, 2020
5.200
5.320
5.050
5.080
23,870
-0.06(-1.17%)
Jul 20, 2020
5.480
5.480
5.020
5.140
49,900
-0.44(-7.89%)
Jul 17, 2020
5.470
5.730
5.460
5.580
58,900
+0.20(+3.72%)
Jul 16, 2020
5.870
5.890
5.310
5.380
43,300
-0.45(-7.72%)
Jul 15, 2020
5.860
6.400
5.690
5.830
107,966
+0.11(+1.92%)
Jul 14, 2020
6.300
6.300
5.300
5.720
144,322
-0.17(-2.89%)
Jul 13, 2020
5.510
6.050
5.510
5.890
49,244
+0.41(+7.48%)
Jul 10, 2020
5.200
5.590
5.140
5.480
64,400
+0.36(+7.03%)
Jul 09, 2020
5.030
5.500
5.030
5.120
56,535
+0.02(+0.39%)
Jul 08, 2020
5.520
5.550
5.050
5.100
46,994
-0.41(-7.44%)
Jul 07, 2020
5.930
5.930
5.501
5.510
43,701
-0.43(-7.24%)
Jul 06, 2020
6.140
6.200
5.820
5.940
50,492
-0.26(-4.19%)
Jul 02, 2020
6.050
6.200
6.010
6.200
55,300
+0.12(+1.97%)
Jul 01, 2020
6.190
6.300
6.000
6.080
42,729
-0.10(-1.62%)
Jun 30, 2020
6.190
6.250
6.000
6.180
43,883
+0.08(+1.31%)
Jun 29, 2020
6.030
6.243
6.000
6.100
44,181
-0.01(-0.16%)
Jun 26, 2020
5.960
6.520
5.800
6.110
81,200
-0.12(-1.93%)
Jun 25, 2020
6.010
6.250
6.000
6.230
60,961
+0.18(+2.98%)
Jun 24, 2020
6.110
6.200
5.880
6.050
56,295
-0.05(-0.82%)
Jun 23, 2020
6.370
6.430
6.050
6.100
41,595
-0.27(-4.24%)
Jun 22, 2020
6.580
6.669
6.110
6.370
64,211
-0.21(-3.19%)
Jun 19, 2020
6.350
6.780
6.310
6.580
88,000
+0.31(+4.94%)
Jun 18, 2020
6.350
6.440
6.030
6.270
63,127
-0.09(-1.42%)
Jun 17, 2020
6.390
6.400
6.160
6.360
88,103
+0.01(+0.16%)
Jun 16, 2020
6.260
6.420
6.215
6.350
86,131
+0.12(+1.93%)
Jun 15, 2020
6.480
6.650
6.140
6.230
98,227
-0.21(-3.26%)
Jun 12, 2020
6.680
6.840
6.170
6.440
95,900
-0.13(-1.98%)
Jun 11, 2020
6.960
6.980
6.490
6.570
82,385
-0.39(-5.60%)
Jun 10, 2020
7.190
7.200
6.820
6.960
87,663
-0.21(-2.93%)
Jun 09, 2020
7.530
7.530
7.030
7.170
94,773
-0.19(-2.58%)
Jun 08, 2020
7.240
7.400
7.170
7.360
43,599
+0.23(+3.23%)
Jun 05, 2020
7.190
7.316
7.030
7.130
46,400
-0.14(-1.93%)
Jun 04, 2020
7.130
7.400
7.100
7.270
49,886
-0.11(-1.49%)
Jun 03, 2020
7.500
7.580
7.240
7.380
50,174
-0.21(-2.77%)
Jun 02, 2020
7.700
7.780
7.380
7.590
42,858
-0.14(-1.81%)
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.