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
Star Equity Hldgs Inc
(NQ:
STRR
)
0.8700
-0.0194 (-2.18%)
Streaming Delayed Price
Updated: 4:00 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 30, 2024
0.8800
0.8991
0.8700
0.8700
29,199
-0.02(-2.18%)
May 29, 2024
0.9000
0.9001
0.8894
0.8894
14,054
-0.00(-0.07%)
May 28, 2024
0.9100
0.9100
0.8900
0.8900
27,413
-0.01(-1.11%)
May 24, 2024
0.9000
0.9400
0.8905
0.9000
7,453
-0.01(-1.10%)
May 23, 2024
0.9000
0.9399
0.8900
0.9100
9,387
+0.01(+1.11%)
May 22, 2024
0.9100
0.9101
0.9000
0.9000
7,203
+0.01(+1.12%)
May 21, 2024
0.9200
0.9500
0.8900
0.8900
61,911
-0.02(-1.89%)
May 20, 2024
0.9300
0.9500
0.8799
0.9071
166,319
+0.03(+3.09%)
May 17, 2024
0.9000
0.9100
0.8799
0.8799
20,653
-0.01(-1.16%)
May 16, 2024
0.8800
0.9000
0.8701
0.8902
16,564
-0.01(-1.09%)
May 15, 2024
0.9200
0.9200
0.8763
0.9000
5,031
+0.00(+0.00%)
May 14, 2024
0.9100
0.9100
0.9000
0.9000
14,633
-0.00(-0.01%)
May 13, 2024
0.9000
0.9200
0.9000
0.9001
13,298
-0.00(-0.45%)
May 10, 2024
0.9285
0.9286
0.9042
0.9042
22,392
-0.02(-1.82%)
May 09, 2024
0.9300
0.9600
0.9128
0.9210
16,388
-0.01(-0.96%)
May 08, 2024
0.9200
0.9300
0.9001
0.9299
4,901
+0.03(+3.32%)
May 07, 2024
0.9000
0.9400
0.9000
0.9000
36,208
-0.02(-2.17%)
May 06, 2024
0.9200
0.9300
0.9000
0.9200
11,806
+0.02(+2.22%)
May 03, 2024
0.9000
0.9400
0.8900
0.9000
19,615
-0.02(-1.65%)
May 02, 2024
0.9030
0.9200
0.8900
0.9151
8,888
-0.00(-0.41%)
May 01, 2024
0.9200
0.9300
0.9000
0.9189
11,758
+0.01(+0.93%)
Apr 30, 2024
0.9400
0.9400
0.8600
0.9104
102,912
-0.02(-2.21%)
Apr 29, 2024
0.9001
0.9310
0.8900
0.9310
27,505
+0.03(+3.44%)
Apr 26, 2024
0.8897
0.9200
0.8517
0.9000
38,645
+0.02(+2.49%)
Apr 25, 2024
0.9200
0.9200
0.8700
0.8781
8,229
+0.01(+1.51%)
Apr 24, 2024
0.8610
0.8999
0.8560
0.8650
23,082
-0.02(-2.32%)
Apr 23, 2024
0.8894
0.9100
0.8800
0.8855
22,026
+0.01(+1.66%)
Apr 22, 2024
0.8550
0.8896
0.8550
0.8710
22,644
+0.01(+0.93%)
Apr 19, 2024
0.8790
0.8895
0.8630
0.8630
8,957
+0.01(+1.47%)
Apr 18, 2024
0.8800
0.8800
0.8505
0.8505
9,293
-0.03(-3.35%)
Apr 17, 2024
0.8800
0.8800
0.8586
0.8800
4,722
+0.01(+0.57%)
Apr 16, 2024
0.8849
0.8896
0.8700
0.8750
21,374
-0.01(-1.12%)
Apr 15, 2024
0.8800
0.8900
0.8800
0.8849
16,507
-0.01(-1.13%)
Apr 12, 2024
0.9000
0.9000
0.8808
0.8950
43,416
-0.01(-1.38%)
Apr 11, 2024
0.9000
0.9300
0.8951
0.9075
12,800
-0.02(-2.42%)
Apr 10, 2024
0.9500
0.9500
0.8950
0.9300
31,776
+0.01(+1.08%)
Apr 09, 2024
0.9500
0.9500
0.9200
0.9201
7,059
-0.03(-3.05%)
Apr 08, 2024
0.9390
0.9499
0.9390
0.9490
11,579
+0.03(+3.15%)
Apr 05, 2024
0.9300
0.9400
0.9100
0.9200
8,704
-0.02(-2.13%)
Apr 04, 2024
0.9400
0.9750
0.9301
0.9400
41,321
+0.01(+1.06%)
Apr 03, 2024
0.9143
0.9400
0.9011
0.9301
25,505
+0.01(+1.33%)
Apr 02, 2024
0.9200
0.9204
0.9000
0.9179
21,551
+0.00(+0.17%)
Apr 01, 2024
0.8875
0.9297
0.8875
0.9163
29,921
+0.03(+3.25%)
Mar 28, 2024
0.8800
0.9000
0.8800
0.8875
11,890
-0.01(-0.84%)
Mar 27, 2024
0.8720
0.9000
0.8200
0.8950
58,134
+0.00(+0.44%)
Mar 26, 2024
0.9100
0.9100
0.8705
0.8911
51,607
-0.02(-2.09%)
Mar 25, 2024
0.9000
0.9244
0.9000
0.9101
80,724
-0.01(-1.08%)
Mar 22, 2024
0.9598
0.9598
0.7500
0.9200
81,678
+0.03(+3.37%)
Mar 21, 2024
0.9100
0.9130
0.8900
0.8900
8,255
-0.03(-2.97%)
Mar 20, 2024
0.8700
0.9172
0.8700
0.9172
32,680
+0.02(+1.91%)
Mar 19, 2024
0.8800
0.9196
0.8800
0.9000
7,909
+0.00(+0.00%)
Mar 18, 2024
0.9100
0.9300
0.9000
0.9000
6,939
-0.01(-1.10%)
Mar 15, 2024
0.8500
0.9136
0.8500
0.9100
38,259
+0.00(+0.00%)
Mar 14, 2024
0.9200
0.9200
0.9001
0.9100
10,290
-0.00(-0.01%)
Mar 13, 2024
0.8710
0.9313
0.8710
0.9101
13,318
+0.03(+3.41%)
Mar 12, 2024
0.9000
0.9000
0.8801
0.8801
11,114
-0.00(-0.01%)
Mar 11, 2024
0.9000
0.9300
0.8800
0.8802
44,596
-0.03(-3.27%)
Mar 08, 2024
0.9200
0.9500
0.9007
0.9100
17,636
-0.02(-2.16%)
Mar 07, 2024
0.9300
0.9490
0.9300
0.9301
16,607
-0.02(-2.13%)
Mar 06, 2024
0.9302
0.9525
0.9302
0.9503
6,673
+0.00(+0.23%)
Mar 05, 2024
0.9201
0.9700
0.9201
0.9481
3,512
+0.02(+1.95%)
Mar 04, 2024
0.9520
0.9520
0.9050
0.9300
79,289
-0.02(-2.12%)
Mar 01, 2024
0.9500
0.9799
0.9500
0.9501
36,957
+0.00(+0.01%)
Feb 29, 2024
0.9500
0.9799
0.9500
0.9500
28,997
-0.01(-0.99%)
Feb 28, 2024
0.9500
0.9595
0.9500
0.9595
32,271
+0.01(+1.00%)
Feb 27, 2024
0.9500
0.9700
0.9500
0.9500
27,520
-0.00(-0.02%)
Feb 26, 2024
0.9505
0.9700
0.9500
0.9502
20,867
-0.00(-0.02%)
Feb 23, 2024
0.9501
0.9525
0.9501
0.9504
8,727
-0.00(-0.22%)
Feb 22, 2024
0.9700
0.9723
0.9500
0.9525
12,699
+0.00(+0.26%)
Feb 21, 2024
0.9600
0.9650
0.9500
0.9500
3,802
-0.02(-2.06%)
Feb 20, 2024
0.9501
0.9801
0.9501
0.9700
22,857
+0.01(+0.95%)
Feb 16, 2024
1.000
1.000
0.9501
0.9609
5,225
-0.02(-1.94%)
Feb 15, 2024
0.9802
0.9802
0.9500
0.9799
7,507
-0.00(-0.01%)
Feb 14, 2024
0.9502
0.9800
0.9502
0.9800
5,821
+0.03(+3.13%)
Feb 13, 2024
0.9500
0.9700
0.9500
0.9503
9,765
-0.00(-0.02%)
Feb 12, 2024
0.9500
0.9791
0.9500
0.9505
32,161
-0.02(-2.01%)
Feb 09, 2024
0.9700
0.9899
0.9500
0.9700
37,118
+0.01(+1.51%)
Feb 08, 2024
0.9502
0.9995
0.9500
0.9556
46,704
+0.01(+0.57%)
Feb 07, 2024
1.000
1.000
0.9500
0.9502
65,943
-0.02(-2.05%)
Feb 06, 2024
1.000
1.010
0.9701
0.9701
43,914
+0.00(+0.01%)
Feb 05, 2024
1.040
1.040
0.9700
0.9700
29,261
-0.02(-2.02%)
Feb 02, 2024
0.9700
1.010
0.9700
0.9900
35,082
+0.01(+1.01%)
Feb 01, 2024
0.9539
0.9899
0.9501
0.9801
34,562
+0.00(+0.00%)
Jan 31, 2024
0.9800
0.9900
0.9751
0.9801
6,331
-0.02(-1.99%)
Jan 30, 2024
0.9919
1.000
0.9900
1.000
28,135
+0.00(+0.00%)
Jan 29, 2024
0.9900
1.008
0.9708
1.000
34,195
+0.00(+0.00%)
Jan 26, 2024
0.9944
1.030
0.9860
1.000
31,346
-0.01(-0.99%)
Jan 25, 2024
0.9800
1.012
0.9800
1.010
16,254
+0.03(+3.06%)
Jan 24, 2024
0.9775
1.010
0.9751
0.9800
15,062
-0.00(-0.01%)
Jan 23, 2024
0.9750
1.000
0.9750
0.9801
15,564
+0.00(+0.21%)
Jan 22, 2024
0.9701
1.020
0.9701
0.9780
18,881
-0.00(-0.20%)
Jan 19, 2024
0.9700
1.050
0.9698
0.9800
42,959
-0.03(-2.97%)
Jan 18, 2024
1.010
1.040
0.9754
1.010
63,941
+0.03(+3.06%)
Jan 17, 2024
0.9871
1.000
0.9550
0.9800
12,041
+0.03(+2.62%)
Jan 16, 2024
0.9900
1.010
0.9550
0.9550
37,759
-0.01(-0.53%)
Jan 12, 2024
0.9800
0.9999
0.9500
0.9601
17,105
-0.02(-2.53%)
Jan 11, 2024
0.9700
0.9850
0.9700
0.9850
827
+0.02(+1.55%)
Jan 10, 2024
0.9700
0.9999
0.9697
0.9700
18,526
+0.01(+0.52%)
Jan 09, 2024
0.9600
0.9772
0.9600
0.9650
11,375
-0.01(-0.87%)
Jan 08, 2024
0.9500
0.9800
0.9500
0.9735
30,388
-0.01(-1.21%)
Jan 05, 2024
0.9800
0.9999
0.9700
0.9854
41,759
+0.04(+4.32%)
Jan 04, 2024
1.010
1.010
0.9427
0.9446
60,015
-0.05(-5.38%)
Jan 03, 2024
0.9900
1.014
0.9231
0.9983
78,176
+0.02(+1.74%)
Jan 02, 2024
1.050
1.050
0.9500
0.9812
131,657
-0.06(-6.11%)
Dec 29, 2023
1.060
1.080
1.020
1.045
22,106
+0.01(+0.97%)
Dec 28, 2023
1.060
1.089
1.010
1.035
100,253
-0.01(-0.48%)
Dec 27, 2023
1.080
1.110
1.025
1.040
31,584
-0.02(-1.89%)
Dec 26, 2023
1.030
1.100
0.9900
1.060
139,331
+0.03(+2.91%)
Dec 22, 2023
0.9800
1.030
0.9800
1.030
142,510
+0.01(+0.49%)
Dec 21, 2023
1.040
1.050
0.9601
1.025
87,668
-0.02(-1.44%)
Dec 20, 2023
1.040
1.120
1.000
1.040
28,568
+0.03(+2.97%)
Dec 19, 2023
0.9800
1.050
0.9403
1.010
108,431
+0.01(+1.00%)
Dec 18, 2023
0.9700
1.060
0.9700
1.000
159,302
-0.04(-3.85%)
Dec 15, 2023
1.080
1.090
1.040
1.040
75,986
-0.05(-4.59%)
Dec 14, 2023
1.060
1.140
1.035
1.090
91,863
+0.01(+0.93%)
Dec 13, 2023
1.050
1.100
1.050
1.080
16,806
+0.00(+0.00%)
Dec 12, 2023
1.120
1.125
1.080
1.080
56,778
-0.03(-3.14%)
Dec 11, 2023
1.030
1.160
1.030
1.115
71,409
+0.02(+2.29%)
Dec 08, 2023
1.090
1.110
1.060
1.090
58,874
-0.03(-2.68%)
Dec 07, 2023
1.150
1.164
1.060
1.120
108,550
-0.05(-4.27%)
Dec 06, 2023
1.230
1.250
1.140
1.170
45,091
-0.06(-4.84%)
Dec 05, 2023
1.230
1.300
1.190
1.230
203,339
-0.00(-0.04%)
Dec 04, 2023
1.170
1.305
1.150
1.230
228,557
+0.08(+6.96%)
Dec 01, 2023
1.120
1.150
1.090
1.150
66,737
+0.04(+3.60%)
Nov 30, 2023
1.060
1.110
1.050
1.110
64,050
+0.06(+5.71%)
Nov 29, 2023
1.070
1.100
1.040
1.050
40,566
-0.05(-4.55%)
Nov 28, 2023
1.150
1.150
1.070
1.100
119,348
+0.03(+2.80%)
Nov 27, 2023
1.130
1.130
1.040
1.070
91,700
+0.01(+0.94%)
Nov 24, 2023
1.000
1.090
1.000
1.060
103,785
+0.02(+1.92%)
Nov 22, 2023
1.070
1.070
1.010
1.040
73,279
+0.03(+2.97%)
Nov 21, 2023
1.060
1.080
1.010
1.010
172,008
-0.04(-3.81%)
Nov 20, 2023
1.020
1.080
1.000
1.050
155,003
+0.06(+6.19%)
Nov 17, 2023
0.9700
0.9900
0.9200
0.9888
129,246
+0.05(+5.20%)
Nov 16, 2023
0.9000
0.9599
0.8900
0.9399
130,736
+0.05(+5.61%)
Nov 15, 2023
0.8580
0.8900
0.8580
0.8900
32,124
+0.03(+2.89%)
Nov 14, 2023
0.8600
0.8921
0.8600
0.8650
56,033
-0.02(-2.15%)
Nov 13, 2023
0.8679
0.8899
0.8597
0.8840
16,138
+0.01(+1.63%)
Nov 10, 2023
0.9200
0.9200
0.8600
0.8698
68,576
-0.03(-3.36%)
Nov 09, 2023
0.8900
0.9289
0.8849
0.9000
98,774
-0.01(-1.10%)
Nov 08, 2023
0.9402
0.9402
0.8800
0.9100
28,078
-0.02(-1.91%)
Nov 07, 2023
0.9100
0.9600
0.9000
0.9277
48,789
-0.00(-0.25%)
Nov 06, 2023
0.9200
0.9600
0.9000
0.9300
44,509
+0.01(+1.09%)
Nov 03, 2023
0.9200
0.9300
0.9000
0.9200
25,471
+0.02(+2.22%)
Nov 02, 2023
0.9600
0.9600
0.8905
0.9000
27,703
+0.00(+0.01%)
Nov 01, 2023
0.8800
0.9300
0.8748
0.8999
44,412
+0.02(+2.26%)
Oct 31, 2023
0.8900
0.9000
0.8716
0.8800
120,789
-0.02(-2.22%)
Oct 30, 2023
0.9000
0.9300
0.8999
0.9000
37,208
-0.01(-1.10%)
Oct 27, 2023
0.9000
0.9400
0.9000
0.9100
4,038
+0.00(+0.00%)
Oct 26, 2023
0.9200
0.9605
0.8913
0.9100
37,253
-0.04(-3.90%)
Oct 25, 2023
0.9600
0.9600
0.9368
0.9469
10,109
+0.03(+2.91%)
Oct 24, 2023
0.9185
0.9700
0.9150
0.9201
40,422
+0.03(+3.38%)
Oct 23, 2023
0.9468
0.9500
0.8802
0.8900
12,169
+0.00(+0.00%)
Oct 20, 2023
0.9300
0.9349
0.8573
0.8900
44,252
-0.05(-4.81%)
Oct 19, 2023
0.9500
0.9500
0.9300
0.9350
3,995
+0.00(+0.53%)
Oct 18, 2023
0.9300
0.9772
0.9300
0.9301
47,917
-0.00(-0.10%)
Oct 17, 2023
0.9600
0.9800
0.9300
0.9310
17,128
+0.00(+0.11%)
Oct 16, 2023
0.9500
0.9571
0.9300
0.9300
11,094
+0.00(+0.00%)
Oct 13, 2023
0.9600
0.9700
0.9120
0.9300
19,768
-0.02(-1.80%)
Oct 12, 2023
0.9500
0.9975
0.9470
0.9470
15,977
-0.02(-2.11%)
Oct 11, 2023
1.010
1.030
0.9500
0.9674
31,320
+0.03(+2.91%)
Oct 10, 2023
0.9111
0.9790
0.9110
0.9400
32,820
+0.03(+3.30%)
Oct 09, 2023
0.9400
1.000
0.9100
0.9100
68,993
-0.03(-3.19%)
Oct 06, 2023
0.9600
0.9750
0.9300
0.9400
36,411
-0.02(-2.08%)
Oct 05, 2023
1.000
1.010
0.9447
0.9600
20,289
-0.04(-4.00%)
Oct 04, 2023
0.9200
1.100
0.9200
1.000
50,272
+0.08(+8.70%)
Oct 03, 2023
1.000
1.040
0.9200
0.9200
70,900
-0.07(-6.66%)
Oct 02, 2023
0.9800
1.120
0.9700
0.9856
25,397
+0.01(+0.57%)
Sep 29, 2023
1.020
1.020
0.9693
0.9800
8,364
-0.01(-1.04%)
Sep 28, 2023
1.000
1.120
0.9800
0.9903
9,407
+0.00(+0.03%)
Sep 27, 2023
1.000
1.040
0.9579
0.9900
11,747
+0.01(+1.02%)
Sep 26, 2023
1.020
1.030
0.9500
0.9800
61,298
-0.04(-3.92%)
Sep 25, 2023
1.050
1.070
1.000
1.020
64,517
-0.05(-4.67%)
Sep 22, 2023
1.070
1.090
1.050
1.070
85,099
-0.03(-2.73%)
Sep 21, 2023
1.110
1.120
1.080
1.100
15,065
+0.00(+0.00%)
Sep 20, 2023
1.100
1.130
1.070
1.100
32,522
+0.01(+0.92%)
Sep 19, 2023
1.040
1.090
1.040
1.090
23,725
+0.03(+2.83%)
Sep 18, 2023
1.120
1.130
1.030
1.060
52,096
-0.06(-5.36%)
Sep 15, 2023
1.140
1.176
1.110
1.120
55,023
+0.00(+0.00%)
Sep 14, 2023
1.130
1.150
1.110
1.120
51,281
-0.03(-2.61%)
Sep 13, 2023
1.110
1.170
1.110
1.150
44,422
+0.03(+2.68%)
Sep 12, 2023
1.140
1.190
1.120
1.120
130,181
+0.01(+0.90%)
Sep 11, 2023
1.110
1.130
1.090
1.110
99,524
+0.03(+2.78%)
Sep 08, 2023
1.090
1.090
1.043
1.080
31,286
-0.01(-0.92%)
Sep 07, 2023
1.050
1.110
1.030
1.090
58,732
+0.02(+1.87%)
Sep 06, 2023
1.040
1.070
1.030
1.070
21,891
+0.01(+0.94%)
Sep 05, 2023
1.050
1.110
1.050
1.060
76,851
+0.00(+0.00%)
Sep 01, 2023
1.080
1.130
1.030
1.060
73,868
-0.03(-2.75%)
Aug 31, 2023
1.100
1.100
1.060
1.090
62,402
+0.01(+0.93%)
Aug 30, 2023
1.100
1.150
1.040
1.080
90,347
+0.01(+0.93%)
Aug 29, 2023
1.040
1.090
0.9925
1.070
177,866
+0.06(+5.94%)
Aug 28, 2023
1.010
1.030
0.9711
1.010
43,595
+0.00(+0.00%)
Aug 25, 2023
1.010
1.010
0.9513
1.010
96,601
+0.04(+4.12%)
Aug 24, 2023
1.010
1.010
0.9500
0.9700
28,983
-0.03(-2.67%)
Aug 23, 2023
1.010
1.020
0.9800
0.9966
52,307
-0.00(-0.34%)
Aug 22, 2023
0.9900
1.030
0.9873
1.000
30,888
+0.02(+2.03%)
Aug 21, 2023
1.030
1.050
0.9801
0.9801
146,109
-0.05(-4.84%)
Aug 18, 2023
1.000
1.050
1.000
1.030
202,099
+0.07(+7.21%)
Aug 17, 2023
0.9800
0.9800
0.9171
0.9607
81,017
+0.01(+0.60%)
Aug 16, 2023
0.8301
0.9699
0.8201
0.9550
525,446
+0.12(+15.05%)
Aug 15, 2023
0.8129
0.8779
0.8129
0.8301
29,557
-0.01(-0.94%)
Aug 14, 2023
0.8700
0.8750
0.7750
0.8380
156,935
-0.05(-6.13%)
Aug 11, 2023
0.9500
0.9500
0.8800
0.8927
259,764
-0.05(-5.57%)
Aug 10, 2023
0.9600
0.9600
0.9050
0.9454
71,419
+0.00(+0.04%)
Aug 09, 2023
0.9650
0.9650
0.9350
0.9450
23,602
-0.00(-0.45%)
Aug 08, 2023
0.9300
0.9743
0.9300
0.9493
109,117
-0.00(-0.01%)
Aug 07, 2023
0.9400
0.9610
0.9322
0.9494
61,810
-0.00(-0.12%)
Aug 04, 2023
0.9400
0.9751
0.9400
0.9505
39,206
-0.01(-0.86%)
Aug 03, 2023
0.9578
0.9700
0.9450
0.9587
101,260
+0.00(+0.09%)
Aug 02, 2023
0.9663
0.9900
0.9400
0.9578
164,480
-0.00(-0.23%)
Aug 01, 2023
0.9871
0.9921
0.9500
0.9600
120,641
+0.00(+0.47%)
Jul 31, 2023
0.9650
0.9900
0.9500
0.9555
95,660
-0.01(-0.98%)
Jul 28, 2023
0.9900
0.9900
0.9501
0.9650
72,047
-0.03(-2.53%)
Jul 27, 2023
1.000
1.010
0.9766
0.9900
39,788
+0.01(+1.37%)
Jul 26, 2023
0.9800
0.9800
0.9500
0.9766
20,509
+0.02(+1.95%)
Jul 25, 2023
0.9505
0.9699
0.9488
0.9579
97,012
-0.00(-0.22%)
Jul 24, 2023
0.9300
1.000
0.9300
0.9600
184,458
-0.01(-1.04%)
Jul 21, 2023
0.9900
1.010
0.9110
0.9701
119,504
-0.01(-1.03%)
Jul 20, 2023
1.030
1.035
0.9704
0.9802
71,363
-0.03(-2.95%)
Jul 19, 2023
1.050
1.050
0.9820
1.010
161,571
-0.02(-1.94%)
Jul 18, 2023
1.060
1.070
1.011
1.030
72,877
-0.02(-1.90%)
Jul 17, 2023
1.010
1.070
1.010
1.050
161,841
+0.04(+3.96%)
Jul 14, 2023
1.090
1.100
1.010
1.010
121,927
-0.06(-5.61%)
Jul 13, 2023
1.090
1.090
1.051
1.070
58,092
-0.02(-1.83%)
Jul 12, 2023
1.100
1.150
1.060
1.090
104,766
-0.01(-0.91%)
Jul 11, 2023
1.040
1.100
1.030
1.100
165,297
+0.07(+6.80%)
Jul 10, 2023
1.030
1.077
1.010
1.030
246,047
-0.01(-0.96%)
Jul 07, 2023
1.010
1.040
1.010
1.040
72,364
+0.03(+2.97%)
Jul 06, 2023
1.020
1.080
1.000
1.010
151,892
+0.00(+0.00%)
Jul 05, 2023
1.000
1.080
0.9500
1.010
332,853
-0.05(-4.72%)
Jul 03, 2023
1.050
1.100
1.024
1.060
155,542
+0.01(+0.95%)
Jun 30, 2023
1.070
1.120
0.9732
1.050
324,066
-0.06(-5.41%)
Jun 29, 2023
1.110
1.140
1.080
1.110
140,866
-0.04(-3.48%)
Jun 28, 2023
1.240
1.260
1.100
1.150
226,049
-0.14(-10.85%)
Jun 27, 2023
1.360
1.370
1.220
1.290
163,964
-0.07(-5.15%)
Jun 26, 2023
1.360
1.450
1.300
1.360
175,180
+0.02(+1.49%)
Jun 23, 2023
1.400
1.400
1.200
1.340
386,356
-0.03(-2.19%)
Jun 22, 2023
1.470
1.470
1.250
1.370
299,927
-0.11(-7.43%)
Jun 21, 2023
1.490
1.590
1.460
1.480
493,088
+0.01(+0.68%)
Jun 20, 2023
1.380
1.590
1.380
1.470
962,958
+0.12(+8.89%)
Jun 16, 2023
1.270
1.350
1.240
1.350
300,490
+0.12(+9.76%)
Jun 15, 2023
1.200
1.250
1.150
1.230
74,569
+0.05(+4.24%)
Jun 14, 2023
1.160
1.240
1.160
1.180
49,886
+0.03(+2.61%)
Jun 13, 2023
1.220
1.220
1.122
1.150
89,524
-0.01(-0.86%)
Jun 12, 2023
1.170
1.260
1.122
1.160
253,507
+0.05(+4.50%)
Jun 09, 2023
1.110
1.110
1.070
1.110
85,269
+0.02(+1.83%)
Jun 08, 2023
1.070
1.100
1.040
1.090
133,608
+0.00(+0.00%)
Jun 07, 2023
1.080
1.120
1.056
1.090
87,387
+0.00(+0.00%)
Jun 06, 2023
1.140
1.140
1.060
1.090
140,626
-0.03(-2.68%)
Jun 05, 2023
1.150
1.150
1.080
1.120
146,519
+0.06(+5.16%)
Jun 02, 2023
1.100
1.100
1.040
1.065
69,697
+0.01(+1.43%)
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.