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
Root Inc
(NQ:
ROOT
)
44.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
4.820
4.880
4.600
4.810
81,369
-0.01(-0.21%)
May 30, 2023
4.530
4.850
4.520
4.820
66,452
+0.34(+7.59%)
May 26, 2023
4.430
4.580
4.292
4.480
44,139
+0.06(+1.36%)
May 25, 2023
4.510
4.590
4.310
4.420
70,294
-0.06(-1.34%)
May 24, 2023
4.710
4.770
4.452
4.480
53,412
-0.22(-4.68%)
May 23, 2023
4.720
4.950
4.630
4.700
74,347
-0.01(-0.21%)
May 22, 2023
4.440
4.730
4.440
4.710
61,609
+0.27(+6.08%)
May 19, 2023
4.770
4.790
4.410
4.440
48,895
-0.26(-5.53%)
May 18, 2023
4.750
4.770
4.500
4.700
75,840
-0.03(-0.63%)
May 17, 2023
4.540
4.750
4.502
4.730
72,120
+0.17(+3.73%)
May 16, 2023
4.800
4.870
4.520
4.560
102,037
-0.35(-7.13%)
May 15, 2023
5.040
5.040
4.801
4.910
97,449
-0.09(-1.80%)
May 12, 2023
5.180
5.277
4.800
5.000
129,518
-0.14(-2.72%)
May 11, 2023
5.260
5.260
5.072
5.140
72,354
-0.05(-0.96%)
May 10, 2023
5.310
5.470
5.130
5.190
93,769
-0.02(-0.38%)
May 09, 2023
5.500
5.500
5.145
5.210
90,466
-0.33(-5.96%)
May 08, 2023
5.280
5.780
5.040
5.540
158,754
+0.22(+4.14%)
May 05, 2023
5.060
5.360
4.860
5.320
208,123
+0.44(+9.02%)
May 04, 2023
4.110
5.038
4.110
4.880
277,459
+0.73(+17.59%)
May 03, 2023
4.050
4.271
4.000
4.150
136,047
+0.13(+3.23%)
May 02, 2023
4.210
4.210
3.900
4.020
110,571
-0.22(-5.19%)
May 01, 2023
4.290
4.331
4.120
4.240
62,375
-0.05(-1.17%)
Apr 28, 2023
4.190
4.420
4.100
4.290
101,795
+0.09(+2.14%)
Apr 27, 2023
3.970
4.240
3.940
4.200
68,193
+0.26(+6.60%)
Apr 26, 2023
3.850
4.064
3.760
3.940
91,023
+0.07(+1.81%)
Apr 25, 2023
3.680
3.990
3.630
3.870
142,092
+0.13(+3.48%)
Apr 24, 2023
3.850
3.850
3.700
3.740
57,382
-0.09(-2.35%)
Apr 21, 2023
3.960
4.005
3.810
3.830
95,544
-0.12(-3.04%)
Apr 20, 2023
4.190
4.199
3.920
3.950
112,117
-0.24(-5.73%)
Apr 19, 2023
4.050
4.240
3.970
4.190
251,352
+0.26(+6.62%)
Apr 18, 2023
4.030
4.040
3.820
3.930
129,202
-0.06(-1.50%)
Apr 17, 2023
3.960
4.070
3.900
3.990
115,698
-0.01(-0.25%)
Apr 14, 2023
4.180
4.230
3.810
4.000
129,909
-0.14(-3.38%)
Apr 13, 2023
4.160
4.210
4.110
4.140
64,005
-0.01(-0.24%)
Apr 12, 2023
4.370
4.490
4.116
4.150
52,947
-0.13(-3.04%)
Apr 11, 2023
4.390
4.450
4.270
4.280
52,925
-0.05(-1.15%)
Apr 10, 2023
4.360
4.380
4.200
4.330
75,806
+0.00(+0.00%)
Apr 06, 2023
4.120
4.360
4.070
4.330
73,995
+0.17(+4.09%)
Apr 05, 2023
4.360
4.380
4.110
4.160
51,640
-0.29(-6.52%)
Apr 04, 2023
4.350
4.477
4.230
4.450
86,559
+0.09(+2.06%)
Apr 03, 2023
4.540
4.540
4.170
4.360
215,543
-0.15(-3.33%)
Mar 31, 2023
4.610
4.670
4.410
4.510
91,045
-0.07(-1.53%)
Mar 30, 2023
4.520
4.700
4.480
4.580
99,893
+0.10(+2.23%)
Mar 29, 2023
4.120
4.500
4.086
4.480
78,560
+0.37(+9.00%)
Mar 28, 2023
4.260
4.330
4.010
4.110
78,749
-0.22(-5.08%)
Mar 27, 2023
4.370
4.370
4.110
4.330
80,513
-0.04(-0.92%)
Mar 24, 2023
4.140
4.400
4.020
4.370
122,034
+0.22(+5.30%)
Mar 23, 2023
4.170
4.470
4.040
4.150
127,604
+0.04(+0.97%)
Mar 22, 2023
4.130
4.320
4.060
4.110
172,987
-0.01(-0.24%)
Mar 21, 2023
3.710
4.200
3.700
4.120
163,147
+0.46(+12.57%)
Mar 20, 2023
3.580
3.740
3.451
3.660
150,815
+0.12(+3.39%)
Mar 17, 2023
3.740
3.740
3.430
3.540
212,190
-0.24(-6.35%)
Mar 16, 2023
3.480
3.820
3.430
3.780
147,905
+0.21(+5.88%)
Mar 15, 2023
3.420
3.580
3.310
3.570
125,382
+0.10(+2.88%)
Mar 14, 2023
3.560
3.799
3.395
3.470
142,489
+0.01(+0.29%)
Mar 13, 2023
3.600
3.700
3.370
3.460
244,094
-0.23(-6.23%)
Mar 10, 2023
3.950
4.000
3.650
3.690
261,828
-0.29(-7.17%)
Mar 09, 2023
4.510
4.540
3.970
3.975
300,966
-0.56(-12.25%)
Mar 08, 2023
4.660
4.736
4.500
4.530
118,189
-0.13(-2.79%)
Mar 07, 2023
4.740
4.870
4.620
4.660
105,104
-0.07(-1.48%)
Mar 06, 2023
4.960
5.110
4.700
4.730
112,983
-0.26(-5.21%)
Mar 03, 2023
4.890
5.070
4.851
4.990
81,460
+0.16(+3.31%)
Mar 02, 2023
4.720
4.900
4.630
4.830
98,579
-0.06(-1.23%)
Mar 01, 2023
5.080
5.130
4.870
4.890
109,114
-0.12(-2.40%)
Feb 28, 2023
5.020
5.130
4.865
5.010
96,256
+0.04(+0.80%)
Feb 27, 2023
5.320
5.444
4.930
4.970
164,067
-0.38(-7.10%)
Feb 24, 2023
5.350
5.600
5.300
5.350
156,552
-0.42(-7.28%)
Feb 23, 2023
6.000
6.230
5.370
5.770
229,932
-0.09(-1.54%)
Feb 22, 2023
5.890
6.081
5.800
5.860
112,374
-0.07(-1.18%)
Feb 21, 2023
6.110
6.128
5.840
5.930
85,956
-0.25(-4.05%)
Feb 17, 2023
6.600
6.600
6.080
6.180
134,894
-0.48(-7.21%)
Feb 16, 2023
6.620
6.930
6.483
6.660
132,836
-0.17(-2.49%)
Feb 15, 2023
6.120
6.890
6.050
6.830
115,590
+0.59(+9.46%)
Feb 14, 2023
5.770
6.260
5.680
6.240
104,265
+0.36(+6.12%)
Feb 13, 2023
5.800
5.990
5.600
5.880
79,373
+0.11(+1.91%)
Feb 10, 2023
5.580
5.810
5.580
5.770
112,927
+0.03(+0.61%)
Feb 09, 2023
6.400
6.400
5.680
5.735
168,582
-0.60(-9.54%)
Feb 08, 2023
6.580
6.928
6.310
6.340
93,437
-0.36(-5.37%)
Feb 07, 2023
7.070
7.150
6.440
6.700
192,571
-0.32(-4.56%)
Feb 06, 2023
7.130
7.500
6.880
7.020
170,771
-0.22(-3.04%)
Feb 03, 2023
7.130
7.550
6.911
7.240
219,049
-0.10(-1.36%)
Feb 02, 2023
6.430
7.629
6.400
7.340
620,625
+1.22(+19.93%)
Feb 01, 2023
5.940
6.220
5.720
6.120
223,288
+0.24(+4.08%)
Jan 31, 2023
5.660
6.050
5.600
5.880
195,301
+0.25(+4.44%)
Jan 30, 2023
5.530
5.790
5.400
5.630
144,027
+0.02(+0.36%)
Jan 27, 2023
5.190
5.630
5.160
5.610
117,177
+0.38(+7.27%)
Jan 26, 2023
5.380
5.480
5.160
5.230
66,003
-0.03(-0.57%)
Jan 25, 2023
5.120
5.290
4.950
5.260
75,275
+0.11(+2.14%)
Jan 24, 2023
5.340
5.500
5.120
5.150
66,771
-0.23(-4.28%)
Jan 23, 2023
5.130
5.380
5.040
5.380
117,916
+0.28(+5.49%)
Jan 20, 2023
4.940
5.130
4.810
5.100
130,798
+0.18(+3.66%)
Jan 19, 2023
5.070
5.140
4.910
4.920
145,181
-0.23(-4.47%)
Jan 18, 2023
5.350
5.490
4.960
5.150
240,720
-0.18(-3.38%)
Jan 17, 2023
5.230
5.389
5.170
5.330
123,567
+0.04(+0.76%)
Jan 13, 2023
5.160
5.440
5.020
5.290
208,696
+0.05(+0.95%)
Jan 12, 2023
4.820
5.270
4.650
5.240
244,061
+0.52(+11.02%)
Jan 11, 2023
4.490
4.780
4.450
4.720
178,394
+0.24(+5.36%)
Jan 10, 2023
4.410
4.600
4.330
4.480
158,722
+0.08(+1.82%)
Jan 09, 2023
4.380
4.600
4.370
4.400
167,820
+0.00(+0.00%)
Jan 06, 2023
4.590
4.637
4.300
4.400
167,175
-0.10(-2.22%)
Jan 05, 2023
4.590
4.696
4.420
4.500
156,136
-0.13(-2.81%)
Jan 04, 2023
4.320
4.650
4.320
4.630
167,883
+0.32(+7.42%)
Jan 03, 2023
4.380
4.690
4.224
4.310
204,284
-0.18(-4.01%)
Dec 30, 2022
4.320
4.550
4.320
4.490
153,462
+0.00(+0.00%)
Dec 29, 2022
4.200
4.490
4.115
4.490
219,998
+0.33(+7.93%)
Dec 28, 2022
4.170
4.348
4.060
4.160
164,243
-0.05(-1.19%)
Dec 27, 2022
4.610
4.610
4.200
4.210
182,953
-0.43(-9.27%)
Dec 23, 2022
4.420
4.660
4.410
4.640
118,600
+0.18(+4.04%)
Dec 22, 2022
4.650
4.670
4.391
4.460
170,736
-0.27(-5.71%)
Dec 21, 2022
4.910
4.910
4.700
4.730
192,064
-0.16(-3.27%)
Dec 20, 2022
4.660
5.050
4.660
4.890
159,459
+0.15(+3.16%)
Dec 19, 2022
5.100
5.140
4.650
4.740
261,793
-0.43(-8.32%)
Dec 16, 2022
4.910
5.300
4.900
5.170
197,536
+0.21(+4.23%)
Dec 15, 2022
5.230
5.340
4.910
4.960
248,697
-0.50(-9.16%)
Dec 14, 2022
5.350
5.860
5.330
5.460
354,177
+0.18(+3.41%)
Dec 13, 2022
5.860
6.060
5.210
5.280
242,068
-0.32(-5.71%)
Dec 12, 2022
5.610
5.635
5.410
5.600
122,840
+0.00(+0.00%)
Dec 09, 2022
5.850
5.905
5.570
5.600
148,556
-0.23(-3.95%)
Dec 08, 2022
5.800
5.950
5.640
5.830
111,785
+0.09(+1.57%)
Dec 07, 2022
6.290
6.369
5.670
5.740
334,370
-0.65(-10.17%)
Dec 06, 2022
7.030
7.059
6.350
6.390
219,529
-0.60(-8.58%)
Dec 05, 2022
7.350
7.679
6.940
6.990
151,970
-0.54(-7.17%)
Dec 02, 2022
6.930
7.570
6.880
7.530
178,931
+0.48(+6.81%)
Dec 01, 2022
7.330
7.590
6.990
7.050
207,386
-0.22(-3.03%)
Nov 30, 2022
7.180
7.400
6.926
7.270
204,880
+0.07(+0.97%)
Nov 29, 2022
6.900
7.290
6.870
7.200
114,118
+0.29(+4.20%)
Nov 28, 2022
7.350
7.480
6.780
6.910
272,877
-0.61(-8.11%)
Nov 25, 2022
7.200
7.570
7.042
7.520
59,681
+0.23(+3.16%)
Nov 23, 2022
6.740
7.390
6.700
7.290
131,885
+0.51(+7.52%)
Nov 22, 2022
6.890
6.940
6.610
6.780
89,732
-0.10(-1.45%)
Nov 21, 2022
6.840
6.950
6.700
6.880
133,544
-0.17(-2.41%)
Nov 18, 2022
7.530
7.561
6.920
7.050
155,445
-0.28(-3.82%)
Nov 17, 2022
7.780
7.780
7.280
7.330
251,889
-0.77(-9.51%)
Nov 16, 2022
8.290
8.350
7.920
8.100
266,653
-0.11(-1.34%)
Nov 15, 2022
8.110
8.460
7.810
8.210
285,052
+0.36(+4.59%)
Nov 14, 2022
8.240
8.340
7.820
7.850
172,296
-0.52(-6.21%)
Nov 11, 2022
7.640
8.750
7.530
8.370
269,731
+0.57(+7.31%)
Nov 10, 2022
7.040
8.190
6.880
7.800
346,404
+1.25(+19.08%)
Nov 09, 2022
7.010
7.010
6.520
6.550
148,408
-0.56(-7.88%)
Nov 08, 2022
7.240
7.429
6.860
7.110
163,014
+0.00(+0.00%)
Nov 07, 2022
7.470
7.580
7.050
7.110
133,391
-0.45(-5.95%)
Nov 04, 2022
7.490
7.600
7.170
7.560
129,037
+0.04(+0.53%)
Nov 03, 2022
7.450
7.740
7.420
7.520
111,074
-0.12(-1.57%)
Nov 02, 2022
8.020
8.250
7.640
7.640
153,534
-0.43(-5.33%)
Nov 01, 2022
8.740
8.970
7.990
8.070
168,662
-0.46(-5.39%)
Oct 31, 2022
7.800
8.660
7.730
8.530
247,074
+0.75(+9.64%)
Oct 28, 2022
7.300
7.800
7.220
7.780
98,139
+0.36(+4.85%)
Oct 27, 2022
7.560
7.730
7.345
7.420
112,147
-0.09(-1.20%)
Oct 26, 2022
7.250
7.770
7.099
7.510
120,526
+0.21(+2.88%)
Oct 25, 2022
6.460
7.360
6.460
7.300
272,235
+0.79(+12.14%)
Oct 24, 2022
6.800
6.800
6.260
6.510
246,891
-0.30(-4.41%)
Oct 21, 2022
6.810
6.890
6.512
6.810
219,788
-0.10(-1.45%)
Oct 20, 2022
6.980
7.150
6.910
6.910
147,574
-0.15(-2.12%)
Oct 19, 2022
7.670
7.670
6.920
7.060
327,885
-0.66(-8.55%)
Oct 18, 2022
8.080
8.228
7.660
7.720
164,380
-0.11(-1.40%)
Oct 17, 2022
7.960
8.195
7.780
7.830
196,026
+0.05(+0.64%)
Oct 14, 2022
8.700
8.950
7.770
7.780
178,096
-0.81(-9.43%)
Oct 13, 2022
8.020
8.620
7.850
8.590
240,436
+0.26(+3.12%)
Oct 12, 2022
8.480
8.490
8.170
8.330
192,345
-0.19(-2.23%)
Oct 11, 2022
8.310
8.660
7.910
8.520
235,163
+0.14(+1.67%)
Oct 10, 2022
8.280
8.430
8.010
8.380
154,786
+0.18(+2.20%)
Oct 07, 2022
8.410
8.530
8.010
8.200
309,591
-0.44(-5.09%)
Oct 06, 2022
9.040
9.390
8.540
8.640
323,314
-0.45(-4.95%)
Oct 05, 2022
8.790
9.660
8.320
9.090
698,324
+0.40(+4.60%)
Oct 04, 2022
8.650
9.000
8.540
8.690
307,785
+0.30(+3.58%)
Oct 03, 2022
8.080
8.445
7.815
8.390
271,856
+0.51(+6.47%)
Sep 30, 2022
8.010
8.360
7.750
7.880
234,093
-0.11(-1.38%)
Sep 29, 2022
8.490
8.520
7.850
7.990
242,491
-0.67(-7.74%)
Sep 28, 2022
8.380
8.800
8.240
8.660
163,119
+0.34(+4.09%)
Sep 27, 2022
8.720
8.720
8.250
8.320
220,632
-0.03(-0.36%)
Sep 26, 2022
8.500
8.825
8.275
8.350
165,312
-0.18(-2.11%)
Sep 23, 2022
8.350
8.700
8.270
8.530
258,915
+0.04(+0.47%)
Sep 22, 2022
9.150
9.320
8.480
8.490
316,808
-0.71(-7.72%)
Sep 21, 2022
9.280
9.760
9.080
9.200
252,358
-0.07(-0.76%)
Sep 20, 2022
9.620
9.620
9.240
9.270
233,240
-0.36(-3.74%)
Sep 19, 2022
9.480
9.750
9.390
9.630
175,425
+0.03(+0.31%)
Sep 16, 2022
10.16
10.37
9.600
9.600
364,082
-0.76(-7.34%)
Sep 15, 2022
10.21
10.59
10.16
10.36
190,495
+0.06(+0.58%)
Sep 14, 2022
10.54
10.55
9.950
10.30
464,148
-0.28(-2.65%)
Sep 13, 2022
10.89
11.21
10.56
10.58
458,039
-0.99(-8.56%)
Sep 12, 2022
11.81
12.17
10.99
11.57
487,623
-0.13(-1.11%)
Sep 09, 2022
11.11
12.13
10.98
11.70
620,977
+0.70(+6.36%)
Sep 08, 2022
10.89
11.04
10.56
11.00
318,422
+0.03(+0.27%)
Sep 07, 2022
10.79
11.12
10.79
10.97
329,820
+0.10(+0.92%)
Sep 06, 2022
11.26
11.37
10.71
10.87
297,370
-0.30(-2.69%)
Sep 02, 2022
11.64
11.82
11.04
11.17
202,433
-0.23(-2.02%)
Sep 01, 2022
12.27
12.27
11.11
11.40
394,355
-0.99(-7.99%)
Aug 31, 2022
12.67
12.77
12.02
12.39
208,922
-0.30(-2.36%)
Aug 30, 2022
12.98
13.15
12.33
12.69
266,511
-0.08(-0.63%)
Aug 29, 2022
13.23
13.63
12.75
12.77
307,041
-0.60(-4.49%)
Aug 26, 2022
14.62
14.73
13.34
13.37
297,124
-1.20(-8.24%)
Aug 25, 2022
15.50
15.75
14.31
14.57
340,124
-0.81(-5.27%)
Aug 24, 2022
14.30
15.57
14.22
15.38
375,038
+1.07(+7.48%)
Aug 23, 2022
13.77
14.45
13.57
14.31
348,330
+0.46(+3.32%)
Aug 22, 2022
14.69
15.00
13.80
13.85
375,216
-0.86(-5.85%)
Aug 19, 2022
16.97
17.01
14.64
14.71
671,033
-2.42(-14.13%)
Aug 18, 2022
19.23
19.85
16.89
17.13
520,105
-3.14(-15.49%)
Aug 17, 2022
19.72
21.38
19.68
20.27
461,582
+0.61(+3.10%)
Aug 16, 2022
18.91
19.68
17.78
19.66
499,975
+0.44(+2.29%)
Aug 15, 2022
14.46
19.26
14.46
19.22
971,612
+2.12(+12.40%)
Aug 12, 2022
18.00
18.32
16.92
17.10
501,359
-1.08(-5.94%)
Aug 11, 2022
18.00
18.72
17.82
18.18
108,161
+0.41(+2.30%)
Aug 10, 2022
18.72
18.90
17.19
17.77
404,738
-0.77(-4.15%)
Aug 09, 2022
20.34
21.60
17.82
18.54
429,293
-6.12(-24.82%)
Aug 08, 2022
25.74
26.10
23.58
24.66
192,517
-0.18(-0.72%)
Aug 05, 2022
22.86
25.38
22.68
24.84
94,924
+1.08(+4.55%)
Aug 04, 2022
22.86
24.03
22.68
23.76
96,416
+0.90(+3.94%)
Aug 03, 2022
20.88
22.86
20.52
22.86
121,245
+1.80(+8.55%)
Aug 02, 2022
18.90
22.14
18.54
21.06
169,589
+2.16(+11.43%)
Aug 01, 2022
18.54
20.52
18.18
18.90
125,943
+0.00(+0.00%)
Jul 29, 2022
19.44
19.44
18.63
18.90
86,445
-0.54(-2.78%)
Jul 28, 2022
18.36
19.62
18.00
19.44
82,213
+0.54(+2.86%)
Jul 27, 2022
18.18
18.90
18.00
18.90
69,584
+0.72(+3.96%)
Jul 26, 2022
18.36
18.84
18.18
18.18
47,794
-0.90(-4.72%)
Jul 25, 2022
18.36
19.26
17.30
19.08
108,558
+0.90(+4.95%)
Jul 22, 2022
19.08
19.44
18.18
18.18
76,471
-1.44(-7.34%)
Jul 21, 2022
19.26
19.80
18.90
19.62
50,316
+0.00(+0.00%)
Jul 20, 2022
18.72
19.80
18.72
19.62
106,582
+0.72(+3.81%)
Jul 19, 2022
18.54
19.08
18.36
18.90
55,437
+0.36(+1.94%)
Jul 18, 2022
19.08
19.08
18.18
18.54
84,696
-0.18(-0.96%)
Jul 15, 2022
19.26
19.40
18.00
18.72
65,113
+0.00(+0.00%)
Jul 14, 2022
18.00
18.90
18.00
18.72
71,545
+0.54(+2.97%)
Jul 13, 2022
17.64
18.54
16.92
18.18
193,474
-0.72(-3.81%)
Jul 12, 2022
18.54
19.26
18.18
18.90
129,181
+0.36(+1.94%)
Jul 11, 2022
20.70
20.70
18.18
18.54
236,954
-2.16(-10.43%)
Jul 08, 2022
20.70
21.42
20.34
20.70
92,130
-0.54(-2.54%)
Jul 07, 2022
20.70
21.60
20.52
21.24
122,804
+0.72(+3.51%)
Jul 06, 2022
21.60
21.96
20.52
20.52
133,620
-1.26(-5.79%)
Jul 05, 2022
20.70
21.78
20.16
21.78
70,345
+0.54(+2.54%)
Jul 01, 2022
21.60
21.78
20.88
21.24
51,824
-0.18(-0.84%)
Jun 30, 2022
21.06
21.78
19.98
21.42
90,515
+0.54(+2.59%)
Jun 29, 2022
22.14
22.65
20.70
20.88
121,358
-1.80(-7.94%)
Jun 28, 2022
24.12
24.75
22.32
22.68
95,561
-1.44(-5.97%)
Jun 27, 2022
24.30
25.11
22.86
24.12
140,106
-0.18(-0.74%)
Jun 24, 2022
26.46
27.36
23.94
24.30
963,716
-1.98(-7.53%)
Jun 23, 2022
24.30
27.36
24.12
26.28
197,147
+2.34(+9.77%)
Jun 22, 2022
22.14
25.29
22.14
23.94
159,799
+0.72(+3.10%)
Jun 21, 2022
23.22
25.11
22.86
23.22
162,317
+0.54(+2.38%)
Jun 17, 2022
21.78
23.76
21.60
22.68
172,409
+1.44(+6.78%)
Jun 16, 2022
21.96
22.86
21.06
21.24
138,578
-1.44(-6.35%)
Jun 15, 2022
21.24
23.49
21.24
22.68
139,164
+1.62(+7.69%)
Jun 14, 2022
20.88
21.42
20.34
21.06
109,817
+0.36(+1.74%)
Jun 13, 2022
21.42
22.14
19.98
20.70
114,195
-1.44(-6.50%)
Jun 10, 2022
22.68
23.31
21.96
22.14
68,297
-1.26(-5.38%)
Jun 09, 2022
25.38
25.47
23.22
23.40
111,486
-2.52(-9.72%)
Jun 08, 2022
25.20
25.92
24.66
25.92
74,549
+0.36(+1.41%)
Jun 07, 2022
24.66
26.10
24.12
25.56
125,944
-0.18(-0.70%)
Jun 06, 2022
26.46
27.18
25.20
25.74
120,682
+0.00(+0.00%)
Jun 03, 2022
26.64
27.18
25.02
25.74
86,704
-0.90(-3.38%)
Jun 02, 2022
24.84
27.18
24.30
26.64
91,190
+1.98(+8.03%)
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.