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
Perpetua Resources Corp
(NQ:
PPTA
)
5.840
-0.280 (-4.58%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 23, 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 22, 2024
6.290
6.290
6.120
6.120
116,416
-0.20(-3.16%)
May 21, 2024
6.010
6.340
5.960
6.320
190,626
+0.24(+3.95%)
May 20, 2024
5.720
6.135
5.650
6.080
138,389
+0.44(+7.80%)
May 17, 2024
5.840
5.880
5.610
5.640
174,007
-0.05(-0.88%)
May 16, 2024
5.590
5.760
5.500
5.690
87,682
+0.06(+1.07%)
May 15, 2024
5.660
5.760
5.430
5.630
148,908
+0.08(+1.44%)
May 14, 2024
5.500
5.820
5.450
5.550
174,623
+0.09(+1.65%)
May 13, 2024
5.500
5.588
5.270
5.460
109,405
+0.00(+0.00%)
May 10, 2024
5.500
5.620
5.340
5.460
78,276
+0.01(+0.18%)
May 09, 2024
5.300
5.470
5.282
5.450
86,613
+0.19(+3.61%)
May 08, 2024
5.010
5.400
4.980
5.260
133,733
+0.25(+4.99%)
May 07, 2024
5.000
5.070
4.960
5.010
143,943
+0.00(+0.00%)
May 06, 2024
5.170
5.330
5.005
5.010
185,606
-0.18(-3.47%)
May 03, 2024
5.220
5.310
5.000
5.190
150,419
+0.06(+1.17%)
May 02, 2024
5.220
5.270
5.090
5.130
205,032
-0.13(-2.47%)
May 01, 2024
5.470
5.522
5.230
5.260
104,670
-0.20(-3.66%)
Apr 30, 2024
5.520
5.610
5.390
5.460
208,580
-0.20(-3.53%)
Apr 29, 2024
5.790
5.844
5.540
5.660
153,840
-0.12(-2.08%)
Apr 26, 2024
5.810
5.945
5.720
5.780
107,049
+0.06(+1.05%)
Apr 25, 2024
5.960
6.090
5.700
5.720
342,246
-0.24(-4.03%)
Apr 24, 2024
6.250
6.250
5.950
5.960
184,947
-0.31(-4.94%)
Apr 23, 2024
6.250
6.400
6.120
6.270
206,572
-0.06(-0.95%)
Apr 22, 2024
6.090
6.380
6.004
6.330
218,680
+0.17(+2.76%)
Apr 19, 2024
6.070
6.240
5.895
6.160
142,902
+0.03(+0.49%)
Apr 18, 2024
6.200
6.200
5.880
6.130
192,318
-0.01(-0.16%)
Apr 17, 2024
6.210
6.400
6.060
6.140
212,415
-0.06(-0.97%)
Apr 16, 2024
6.100
6.270
5.920
6.200
202,259
+0.05(+0.81%)
Apr 15, 2024
5.850
6.200
5.680
6.150
343,595
+0.23(+3.89%)
Apr 12, 2024
6.320
6.390
5.680
5.920
304,999
-0.33(-5.36%)
Apr 11, 2024
6.490
6.490
5.980
6.255
266,580
-0.19(-2.87%)
Apr 10, 2024
6.360
6.520
6.266
6.440
361,681
-0.06(-0.92%)
Apr 09, 2024
6.470
6.910
6.350
6.500
587,887
+0.21(+3.34%)
Apr 08, 2024
5.180
6.470
5.070
6.290
1,223,421
+1.53(+32.14%)
Apr 05, 2024
4.870
4.870
4.650
4.760
182,556
-0.01(-0.21%)
Apr 04, 2024
4.960
4.980
4.760
4.770
191,096
-0.12(-2.45%)
Apr 03, 2024
4.500
4.980
4.130
4.890
324,087
+0.39(+8.67%)
Apr 02, 2024
4.520
4.550
4.330
4.500
172,822
+0.11(+2.51%)
Apr 01, 2024
4.230
4.410
4.160
4.390
105,755
+0.23(+5.53%)
Mar 28, 2024
4.220
4.100
4.100
4.160
226,053
+0.02(+0.48%)
Mar 27, 2024
4.040
4.190
4.020
4.140
92,593
+0.09(+2.22%)
Mar 26, 2024
4.180
4.240
4.030
4.050
115,798
-0.07(-1.70%)
Mar 25, 2024
4.160
4.240
4.100
4.120
74,046
+0.00(+0.00%)
Mar 22, 2024
4.140
4.240
4.100
4.120
55,553
-0.03(-0.72%)
Mar 21, 2024
4.110
4.192
4.045
4.150
109,679
+0.08(+1.97%)
Mar 20, 2024
3.950
4.100
3.880
4.070
96,019
+0.10(+2.52%)
Mar 19, 2024
3.890
4.000
3.850
3.970
174,641
+0.03(+0.76%)
Mar 18, 2024
3.980
4.090
3.782
3.940
410,023
-0.06(-1.50%)
Mar 15, 2024
3.940
4.180
3.880
4.000
343,164
+0.05(+1.27%)
Mar 14, 2024
4.210
4.290
3.860
3.950
380,254
-0.21(-5.05%)
Mar 13, 2024
3.950
4.180
3.930
4.160
770,358
+0.23(+5.85%)
Mar 12, 2024
3.780
3.980
3.720
3.930
436,767
+0.12(+3.15%)
Mar 11, 2024
3.810
3.960
3.790
3.810
206,166
+0.00(+0.00%)
Mar 08, 2024
3.950
3.950
3.700
3.810
267,114
+0.02(+0.53%)
Mar 07, 2024
3.860
3.890
3.680
3.790
216,304
+0.11(+2.99%)
Mar 06, 2024
3.730
3.890
3.660
3.680
167,458
-0.02(-0.54%)
Mar 05, 2024
3.850
3.940
3.678
3.700
236,395
+0.20(+5.71%)
Mar 04, 2024
3.150
3.565
3.150
3.500
461,513
+0.44(+14.38%)
Mar 01, 2024
2.960
3.060
2.887
3.060
159,832
+0.17(+5.88%)
Feb 29, 2024
2.910
3.060
2.870
2.890
124,009
+0.10(+3.58%)
Feb 28, 2024
2.850
2.890
2.690
2.790
160,185
+0.00(+0.00%)
Feb 27, 2024
2.730
2.810
2.700
2.790
64,235
+0.05(+1.82%)
Feb 26, 2024
2.750
2.770
2.700
2.740
79,909
-0.01(-0.36%)
Feb 23, 2024
2.860
2.860
2.740
2.750
101,464
-0.08(-2.83%)
Feb 22, 2024
2.880
2.880
2.810
2.830
100,008
-0.07(-2.41%)
Feb 21, 2024
2.920
2.950
2.880
2.900
44,887
-0.03(-1.02%)
Feb 20, 2024
3.000
3.000
2.850
2.930
70,317
-0.06(-2.01%)
Feb 16, 2024
3.010
3.030
2.880
2.990
85,525
-0.03(-0.99%)
Feb 15, 2024
2.880
3.020
2.880
3.020
123,240
+0.13(+4.50%)
Feb 14, 2024
2.800
2.910
2.770
2.890
78,802
+0.12(+4.33%)
Feb 13, 2024
2.990
3.019
2.770
2.770
84,152
-0.22(-7.36%)
Feb 12, 2024
2.910
3.010
2.880
2.990
145,516
+0.21(+7.55%)
Feb 09, 2024
2.850
2.850
2.750
2.780
104,426
-0.04(-1.42%)
Feb 08, 2024
2.840
2.844
2.780
2.820
99,053
-0.01(-0.35%)
Feb 07, 2024
2.900
2.900
2.820
2.830
66,587
-0.07(-2.41%)
Feb 06, 2024
2.880
2.920
2.850
2.900
64,549
+0.02(+0.69%)
Feb 05, 2024
2.980
2.980
2.840
2.880
88,267
-0.05(-1.71%)
Feb 02, 2024
3.010
3.010
2.900
2.930
42,194
-0.04(-1.35%)
Feb 01, 2024
2.860
3.010
2.853
2.970
152,845
+0.11(+3.85%)
Jan 31, 2024
3.040
3.040
2.860
2.860
87,466
-0.10(-3.38%)
Jan 30, 2024
2.910
3.000
2.900
2.960
79,161
+0.00(+0.00%)
Jan 29, 2024
3.000
3.000
2.910
2.960
64,160
-0.04(-1.33%)
Jan 26, 2024
3.000
3.040
2.960
3.000
86,195
+0.01(+0.33%)
Jan 25, 2024
2.980
3.010
2.930
2.990
114,797
+0.01(+0.34%)
Jan 24, 2024
3.100
3.100
2.970
2.980
49,840
-0.05(-1.65%)
Jan 23, 2024
3.020
3.060
2.960
3.030
146,048
+0.03(+1.00%)
Jan 22, 2024
3.080
3.140
2.990
3.000
119,877
-0.06(-1.96%)
Jan 19, 2024
3.010
3.060
2.970
3.060
79,871
+0.09(+3.03%)
Jan 18, 2024
2.950
3.020
2.880
2.970
73,086
+0.01(+0.34%)
Jan 17, 2024
3.050
3.050
2.910
2.960
126,401
-0.08(-2.63%)
Jan 16, 2024
3.260
3.250
3.020
3.040
110,456
-0.22(-6.75%)
Jan 12, 2024
3.330
3.350
3.230
3.260
66,720
-0.01(-0.31%)
Jan 11, 2024
3.260
3.320
3.220
3.270
97,112
-0.07(-2.10%)
Jan 10, 2024
3.420
3.420
3.250
3.340
93,721
-0.05(-1.47%)
Jan 09, 2024
3.270
3.410
3.240
3.390
92,682
+0.06(+1.80%)
Jan 08, 2024
3.370
3.380
3.200
3.330
103,192
-0.07(-2.06%)
Jan 05, 2024
3.240
3.436
3.230
3.400
331,548
+0.14(+4.29%)
Jan 04, 2024
3.190
3.270
3.050
3.260
128,396
+0.09(+2.84%)
Jan 03, 2024
3.380
3.380
3.130
3.170
157,464
-0.11(-3.35%)
Jan 02, 2024
3.220
3.340
3.170
3.280
150,368
+0.11(+3.47%)
Dec 29, 2023
3.310
3.320
3.150
3.170
99,184
-0.16(-4.80%)
Dec 28, 2023
3.420
3.440
3.320
3.330
133,150
-0.13(-3.76%)
Dec 27, 2023
3.450
3.550
3.310
3.460
103,426
-0.07(-1.98%)
Dec 26, 2023
3.380
3.550
3.370
3.530
71,536
+0.16(+4.75%)
Dec 22, 2023
3.390
3.430
3.331
3.370
101,154
+0.04(+1.20%)
Dec 21, 2023
3.330
3.360
3.250
3.330
93,570
+0.03(+0.91%)
Dec 20, 2023
3.350
3.380
3.290
3.300
128,935
-0.05(-1.35%)
Dec 19, 2023
3.210
3.370
3.166
3.345
147,678
+0.19(+5.85%)
Dec 18, 2023
3.210
3.290
3.140
3.160
117,729
-0.03(-0.94%)
Dec 15, 2023
3.460
3.460
3.150
3.190
644,968
-0.25(-7.27%)
Dec 14, 2023
3.330
3.450
3.200
3.440
258,405
+0.20(+6.17%)
Dec 13, 2023
2.970
3.260
2.930
3.240
202,092
+0.36(+12.50%)
Dec 12, 2023
2.910
2.912
2.760
2.880
478,461
-0.04(-1.37%)
Dec 11, 2023
3.160
3.160
2.900
2.920
477,883
-0.26(-8.18%)
Dec 08, 2023
3.140
3.220
3.080
3.180
92,925
+0.04(+1.27%)
Dec 07, 2023
3.160
3.230
3.080
3.140
82,352
+0.00(+0.00%)
Dec 06, 2023
3.240
3.290
3.100
3.140
75,800
-0.04(-1.26%)
Dec 05, 2023
3.230
3.270
3.110
3.180
137,158
-0.04(-1.24%)
Dec 04, 2023
3.180
3.230
3.090
3.220
169,826
+0.02(+0.63%)
Dec 01, 2023
3.319
3.319
3.150
3.200
89,420
+0.04(+1.27%)
Nov 30, 2023
3.250
3.330
3.060
3.160
136,602
-0.13(-3.95%)
Nov 29, 2023
3.220
3.300
3.190
3.290
106,581
+0.09(+2.81%)
Nov 28, 2023
3.090
3.220
3.020
3.200
148,490
+0.13(+4.23%)
Nov 27, 2023
3.070
3.150
3.040
3.070
93,378
-0.08(-2.54%)
Nov 24, 2023
3.090
3.240
3.030
3.150
35,546
+0.06(+1.94%)
Nov 22, 2023
3.240
3.263
3.070
3.090
114,697
-0.14(-4.33%)
Nov 21, 2023
3.200
3.290
3.200
3.230
111,148
+0.04(+1.25%)
Nov 20, 2023
3.180
3.230
3.090
3.190
97,370
+0.06(+1.92%)
Nov 17, 2023
3.140
3.230
3.030
3.130
158,712
+0.02(+0.64%)
Nov 16, 2023
3.230
3.260
3.110
3.110
96,731
-0.07(-2.20%)
Nov 15, 2023
3.100
3.250
3.100
3.180
88,319
-0.10(-3.05%)
Nov 14, 2023
3.180
3.290
3.060
3.280
134,506
+0.14(+4.46%)
Nov 13, 2023
3.270
3.325
3.130
3.140
141,112
-0.16(-4.85%)
Nov 10, 2023
3.310
3.440
3.250
3.300
75,308
+0.00(+0.00%)
Nov 09, 2023
3.290
3.390
3.270
3.300
81,020
-0.01(-0.30%)
Nov 08, 2023
3.480
3.480
3.260
3.310
92,801
-0.17(-4.89%)
Nov 07, 2023
3.530
3.550
3.420
3.480
98,563
-0.07(-1.97%)
Nov 06, 2023
3.560
3.700
3.500
3.550
87,558
-0.01(-0.28%)
Nov 03, 2023
3.610
3.620
3.494
3.560
114,505
+0.03(+0.85%)
Nov 02, 2023
3.500
3.560
3.480
3.530
72,886
+0.05(+1.44%)
Nov 01, 2023
3.580
3.590
3.470
3.480
90,259
-0.13(-3.60%)
Oct 31, 2023
3.530
3.610
3.390
3.610
100,300
+0.15(+4.34%)
Oct 30, 2023
3.620
3.680
3.310
3.460
191,344
-0.13(-3.62%)
Oct 27, 2023
3.600
3.620
3.523
3.590
78,019
+0.00(+0.00%)
Oct 26, 2023
3.500
3.620
3.430
3.590
118,288
+0.09(+2.57%)
Oct 25, 2023
3.580
3.590
3.440
3.500
71,795
-0.07(-1.96%)
Oct 24, 2023
3.650
3.700
3.520
3.570
154,498
-0.07(-1.92%)
Oct 23, 2023
3.650
3.740
3.590
3.640
125,402
-0.04(-1.09%)
Oct 20, 2023
3.660
3.775
3.610
3.680
132,299
-0.02(-0.54%)
Oct 19, 2023
3.640
3.755
3.600
3.700
77,534
+0.01(+0.27%)
Oct 18, 2023
3.790
3.800
3.670
3.690
87,531
-0.09(-2.38%)
Oct 17, 2023
3.700
3.900
3.680
3.780
90,484
+0.09(+2.44%)
Oct 16, 2023
3.740
3.820
3.680
3.690
78,220
-0.06(-1.60%)
Oct 13, 2023
3.740
3.780
3.620
3.750
75,458
+0.15(+4.17%)
Oct 12, 2023
3.730
3.770
3.550
3.600
88,470
-0.14(-3.74%)
Oct 11, 2023
3.830
3.830
3.560
3.740
108,024
-0.07(-1.84%)
Oct 10, 2023
3.930
3.960
3.750
3.810
121,087
-0.12(-3.05%)
Oct 09, 2023
3.740
3.990
3.620
3.930
172,419
+0.24(+6.50%)
Oct 06, 2023
3.460
3.720
3.450
3.690
122,086
+0.15(+4.24%)
Oct 05, 2023
3.300
3.560
3.300
3.540
152,792
+0.34(+10.62%)
Oct 04, 2023
3.110
3.257
3.080
3.200
127,409
+0.13(+4.23%)
Oct 03, 2023
3.100
3.160
3.040
3.070
86,633
-0.05(-1.60%)
Oct 02, 2023
3.220
3.260
3.100
3.120
135,350
-0.14(-4.29%)
Sep 29, 2023
3.470
3.470
3.210
3.260
105,390
-0.09(-2.69%)
Sep 28, 2023
3.540
3.540
3.300
3.350
78,007
-0.19(-5.37%)
Sep 27, 2023
3.710
3.785
3.520
3.540
135,146
-0.16(-4.32%)
Sep 26, 2023
3.740
3.845
3.687
3.700
81,725
-0.11(-2.89%)
Sep 25, 2023
3.680
3.820
3.760
3.810
58,411
+0.09(+2.42%)
Sep 22, 2023
3.750
3.920
3.700
3.720
98,848
-0.02(-0.53%)
Sep 21, 2023
3.570
3.780
3.570
3.740
77,545
+0.04(+1.08%)
Sep 20, 2023
3.710
3.771
3.650
3.700
171,858
-0.01(-0.27%)
Sep 19, 2023
3.790
3.800
3.665
3.710
136,516
-0.07(-1.85%)
Sep 18, 2023
3.780
3.960
3.700
3.780
139,355
-0.01(-0.26%)
Sep 15, 2023
3.580
3.890
3.480
3.790
453,638
+0.22(+6.16%)
Sep 14, 2023
3.460
3.580
3.406
3.570
87,460
+0.11(+3.18%)
Sep 13, 2023
3.500
3.500
3.390
3.460
100,861
+0.00(+0.00%)
Sep 12, 2023
3.410
3.500
3.390
3.460
80,602
+0.02(+0.58%)
Sep 11, 2023
3.270
3.470
3.260
3.440
191,192
+0.17(+5.20%)
Sep 08, 2023
3.300
3.380
3.220
3.270
79,826
-0.02(-0.61%)
Sep 07, 2023
3.340
3.340
3.180
3.290
79,773
+0.01(+0.30%)
Sep 06, 2023
3.210
3.330
3.210
3.280
78,017
+0.07(+2.18%)
Sep 05, 2023
3.270
3.270
3.110
3.210
98,044
-0.06(-1.83%)
Sep 01, 2023
3.340
3.370
3.245
3.270
78,016
-0.04(-1.21%)
Aug 31, 2023
3.440
3.470
3.220
3.310
145,158
-0.16(-4.61%)
Aug 30, 2023
3.600
3.669
3.420
3.470
85,302
-0.11(-3.07%)
Aug 29, 2023
3.570
3.778
3.550
3.580
93,851
-0.04(-1.10%)
Aug 28, 2023
3.500
3.660
3.420
3.620
137,584
+0.15(+4.32%)
Aug 25, 2023
3.600
3.610
3.350
3.470
76,181
-0.12(-3.34%)
Aug 24, 2023
3.650
3.720
3.420
3.590
130,299
+0.06(+1.70%)
Aug 23, 2023
3.410
3.650
3.370
3.530
174,457
+0.26(+7.95%)
Aug 22, 2023
3.220
3.360
3.110
3.270
117,515
+0.22(+7.21%)
Aug 21, 2023
2.710
3.100
2.710
3.050
204,924
+0.29(+10.51%)
Aug 18, 2023
2.760
2.825
2.670
2.760
233,612
+0.02(+0.91%)
Aug 17, 2023
2.800
2.820
2.635
2.735
305,813
-0.02(-0.91%)
Aug 16, 2023
2.970
3.053
2.680
2.760
401,826
-0.30(-9.80%)
Aug 15, 2023
3.300
3.300
3.050
3.060
171,492
-0.21(-6.42%)
Aug 14, 2023
3.350
3.441
3.250
3.270
132,873
-0.08(-2.39%)
Aug 11, 2023
3.360
3.570
3.350
3.350
88,971
-0.02(-0.59%)
Aug 10, 2023
3.370
3.430
3.350
3.370
132,299
-0.01(-0.30%)
Aug 09, 2023
3.540
3.540
3.360
3.380
97,483
-0.16(-4.52%)
Aug 08, 2023
3.540
3.570
3.490
3.540
74,159
+0.00(+0.00%)
Aug 07, 2023
3.500
3.600
3.420
3.540
86,445
+0.01(+0.28%)
Aug 04, 2023
3.650
3.660
3.510
3.530
82,599
-0.06(-1.67%)
Aug 03, 2023
3.750
3.810
3.550
3.590
111,383
-0.20(-5.28%)
Aug 02, 2023
3.670
3.900
3.670
3.790
101,514
-0.04(-1.04%)
Aug 01, 2023
3.780
3.880
3.660
3.830
67,295
+0.05(+1.32%)
Jul 31, 2023
3.710
3.800
3.670
3.780
78,587
+0.07(+1.89%)
Jul 28, 2023
3.730
3.820
3.640
3.710
166,433
-0.00(-0.13%)
Jul 27, 2023
3.680
3.760
3.600
3.715
100,459
+0.03(+0.95%)
Jul 26, 2023
3.620
3.690
3.510
3.680
190,327
+0.06(+1.66%)
Jul 25, 2023
3.480
3.640
3.480
3.620
96,711
+0.09(+2.55%)
Jul 24, 2023
3.670
3.690
3.410
3.530
267,836
-0.18(-4.85%)
Jul 21, 2023
3.830
3.850
3.680
3.710
89,042
-0.10(-2.62%)
Jul 20, 2023
3.740
3.840
3.670
3.810
109,394
+0.07(+1.87%)
Jul 19, 2023
3.860
3.913
3.710
3.740
100,535
-0.13(-3.36%)
Jul 18, 2023
3.760
3.950
3.760
3.870
145,803
+0.11(+2.93%)
Jul 17, 2023
3.630
3.760
3.580
3.760
53,065
+0.12(+3.30%)
Jul 14, 2023
3.710
3.728
3.590
3.640
85,340
-0.06(-1.62%)
Jul 13, 2023
3.680
3.860
3.670
3.700
61,387
-0.04(-1.07%)
Jul 12, 2023
3.670
3.800
3.650
3.740
141,452
+0.16(+4.47%)
Jul 11, 2023
3.540
3.610
3.480
3.580
78,464
+0.03(+0.85%)
Jul 10, 2023
3.330
3.590
3.310
3.550
121,569
+0.17(+5.03%)
Jul 07, 2023
3.510
3.623
3.360
3.380
138,749
-0.13(-3.70%)
Jul 06, 2023
3.600
3.610
3.420
3.510
104,473
-0.08(-2.23%)
Jul 05, 2023
3.600
3.690
3.460
3.590
121,086
+0.00(+0.00%)
Jul 03, 2023
3.670
3.737
3.520
3.590
49,850
-0.08(-2.18%)
Jun 30, 2023
3.550
3.760
3.550
3.670
194,740
+0.13(+3.67%)
Jun 29, 2023
3.420
3.560
3.350
3.540
178,232
+0.09(+2.61%)
Jun 28, 2023
3.480
3.720
3.380
3.450
266,461
-0.23(-6.25%)
Jun 27, 2023
3.570
3.740
3.560
3.680
119,819
+0.11(+3.08%)
Jun 26, 2023
3.630
3.750
3.480
3.570
329,674
-0.03(-0.83%)
Jun 23, 2023
3.900
4.070
3.600
3.600
4,430,114
-0.34(-8.63%)
Jun 22, 2023
3.900
4.040
3.862
3.940
197,181
+0.04(+1.03%)
Jun 21, 2023
3.690
3.970
3.690
3.900
403,036
+0.09(+2.36%)
Jun 20, 2023
4.010
4.010
3.640
3.810
315,159
-0.23(-5.69%)
Jun 16, 2023
4.080
4.320
4.040
4.040
154,923
-0.13(-3.12%)
Jun 15, 2023
4.200
4.327
4.090
4.170
113,312
-0.07(-1.65%)
Jun 14, 2023
4.320
4.510
4.220
4.240
104,874
-0.09(-2.08%)
Jun 13, 2023
4.490
4.690
4.300
4.330
126,076
-0.20(-4.42%)
Jun 12, 2023
4.500
4.580
4.440
4.530
66,153
+0.02(+0.44%)
Jun 09, 2023
4.610
4.660
4.440
4.510
78,704
-0.11(-2.38%)
Jun 08, 2023
4.750
4.890
4.620
4.620
91,226
-0.07(-1.49%)
Jun 07, 2023
4.830
4.930
4.650
4.690
55,666
-0.06(-1.26%)
Jun 06, 2023
4.700
4.930
4.660
4.750
91,379
+0.01(+0.21%)
Jun 05, 2023
4.700
4.810
4.690
4.740
56,481
-0.09(-1.86%)
Jun 02, 2023
4.880
5.010
4.710
4.830
163,582
-0.02(-0.41%)
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.