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
High Tide Inc
(NQ:
HITI
)
2.380
+0.050 (+2.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2024
2.330
2.420
2.310
2.380
337,893
+0.05(+2.15%)
May 24, 2024
2.320
2.370
2.260
2.330
286,220
+0.03(+1.30%)
May 23, 2024
2.440
2.450
2.250
2.300
548,175
-0.10(-4.17%)
May 22, 2024
2.410
2.480
2.362
2.400
756,756
+0.01(+0.42%)
May 21, 2024
2.210
2.415
2.190
2.390
1,060,289
+0.21(+9.63%)
May 20, 2024
2.220
2.250
2.110
2.180
441,742
-0.03(-1.36%)
May 17, 2024
2.390
2.420
2.200
2.210
1,515,504
-0.18(-7.53%)
May 16, 2024
2.400
2.470
2.300
2.390
1,065,174
+0.00(+0.00%)
May 15, 2024
2.310
2.400
2.280
2.390
461,672
+0.09(+3.91%)
May 14, 2024
2.210
2.310
2.210
2.300
292,725
+0.06(+2.68%)
May 13, 2024
2.220
2.300
2.210
2.240
327,725
-0.03(-1.32%)
May 10, 2024
2.360
2.380
2.192
2.270
494,827
-0.06(-2.58%)
May 09, 2024
2.390
2.470
2.310
2.330
644,580
-0.07(-2.92%)
May 08, 2024
2.240
2.435
2.220
2.400
1,064,651
+0.21(+9.59%)
May 07, 2024
2.260
2.270
2.150
2.190
467,283
-0.03(-1.35%)
May 06, 2024
2.120
2.300
2.090
2.220
743,569
+0.04(+1.83%)
May 03, 2024
2.200
2.210
2.085
2.180
445,156
+0.02(+0.93%)
May 02, 2024
2.250
2.250
2.060
2.160
670,146
-0.03(-1.37%)
May 01, 2024
2.400
2.420
2.100
2.190
1,329,279
-0.10(-4.37%)
Apr 30, 2024
2.000
2.340
1.960
2.290
1,972,732
+0.31(+15.66%)
Apr 29, 2024
2.040
2.050
1.920
1.980
707,883
-0.05(-2.46%)
Apr 26, 2024
2.020
2.125
1.960
2.030
771,026
+0.00(+0.00%)
Apr 25, 2024
2.000
2.060
1.980
2.030
450,048
+0.01(+0.50%)
Apr 24, 2024
2.170
2.170
1.990
2.020
909,413
-0.12(-5.61%)
Apr 23, 2024
2.150
2.215
2.090
2.140
533,810
-0.01(-0.47%)
Apr 22, 2024
2.250
2.270
2.040
2.150
813,448
-0.11(-4.87%)
Apr 19, 2024
2.240
2.310
2.170
2.260
733,733
+0.05(+2.26%)
Apr 18, 2024
2.230
2.250
2.150
2.210
481,625
-0.03(-1.34%)
Apr 17, 2024
2.260
2.260
2.140
2.240
914,514
+0.01(+0.45%)
Apr 16, 2024
2.190
2.285
2.110
2.230
566,122
-0.01(-0.45%)
Apr 15, 2024
2.370
2.400
2.200
2.240
663,741
-0.02(-0.88%)
Apr 12, 2024
2.520
2.522
2.220
2.260
1,179,200
-0.23(-9.24%)
Apr 11, 2024
2.580
2.640
2.440
2.490
752,123
-0.05(-1.97%)
Apr 10, 2024
2.340
2.600
2.250
2.540
1,317,161
+0.15(+6.28%)
Apr 09, 2024
2.370
2.470
2.200
2.390
1,005,155
-0.03(-1.24%)
Apr 08, 2024
2.630
2.720
2.370
2.420
1,262,035
-0.10(-3.97%)
Apr 05, 2024
2.550
2.713
2.380
2.520
1,256,443
-0.05(-1.95%)
Apr 04, 2024
2.790
2.850
2.495
2.570
3,073,432
-0.04(-1.53%)
Apr 03, 2024
2.280
2.690
2.250
2.610
3,367,212
+0.39(+17.57%)
Apr 02, 2024
1.980
2.260
1.960
2.220
1,761,244
+0.26(+13.27%)
Apr 01, 2024
2.040
2.050
1.930
1.960
671,579
-0.07(-3.45%)
Mar 28, 2024
2.100
2.270
1.980
2.030
997,457
-0.03(-1.46%)
Mar 27, 2024
2.000
2.080
1.965
2.060
846,909
+0.10(+5.10%)
Mar 26, 2024
1.860
1.980
1.830
1.960
537,399
+0.08(+4.26%)
Mar 25, 2024
1.890
1.930
1.830
1.880
709,819
+0.04(+2.17%)
Mar 22, 2024
1.760
1.860
1.760
1.840
628,882
+0.06(+3.37%)
Mar 21, 2024
1.790
1.790
1.740
1.780
166,734
+0.01(+0.56%)
Mar 20, 2024
1.700
1.792
1.700
1.770
366,923
+0.07(+4.12%)
Mar 19, 2024
1.740
1.740
1.670
1.700
240,431
-0.02(-1.16%)
Mar 18, 2024
1.800
1.820
1.710
1.720
735,716
-0.10(-5.49%)
Mar 15, 2024
1.710
1.840
1.660
1.820
1,141,230
+0.16(+9.64%)
Mar 14, 2024
1.700
1.700
1.630
1.660
184,394
-0.04(-2.35%)
Mar 13, 2024
1.710
1.710
1.660
1.700
107,630
-0.02(-1.16%)
Mar 12, 2024
1.680
1.720
1.620
1.720
154,879
+0.08(+4.88%)
Mar 11, 2024
1.660
1.700
1.575
1.640
258,097
+0.01(+0.61%)
Mar 08, 2024
1.640
1.650
1.580
1.630
246,322
+0.00(+0.00%)
Mar 07, 2024
1.660
1.686
1.620
1.630
185,848
-0.05(-2.69%)
Mar 06, 2024
1.690
1.700
1.661
1.675
216,117
-0.03(-2.05%)
Mar 05, 2024
1.710
1.720
1.641
1.710
205,967
+0.02(+1.18%)
Mar 04, 2024
1.760
1.770
1.690
1.690
418,330
-0.07(-3.98%)
Mar 01, 2024
1.780
1.800
1.740
1.760
294,721
+0.01(+0.57%)
Feb 29, 2024
1.790
1.802
1.730
1.750
218,526
+0.01(+0.57%)
Feb 28, 2024
1.750
1.820
1.715
1.740
196,597
-0.02(-1.14%)
Feb 27, 2024
1.830
1.830
1.720
1.760
167,167
-0.03(-1.68%)
Feb 26, 2024
1.840
1.860
1.760
1.790
223,776
-0.02(-1.10%)
Feb 23, 2024
1.720
1.830
1.720
1.810
202,391
+0.10(+5.85%)
Feb 22, 2024
1.770
1.770
1.700
1.710
190,798
-0.04(-2.29%)
Feb 21, 2024
1.810
1.840
1.730
1.750
291,675
-0.07(-3.85%)
Feb 20, 2024
1.860
1.930
1.812
1.820
182,201
-0.06(-3.19%)
Feb 16, 2024
1.840
1.920
1.800
1.880
243,739
+0.04(+2.17%)
Feb 15, 2024
1.840
1.870
1.800
1.840
283,272
+0.00(+0.00%)
Feb 14, 2024
1.780
1.850
1.750
1.840
264,944
+0.08(+4.55%)
Feb 13, 2024
1.740
1.770
1.680
1.760
331,182
+0.00(+0.00%)
Feb 12, 2024
1.760
1.790
1.700
1.760
321,172
+0.02(+1.15%)
Feb 09, 2024
1.700
1.740
1.680
1.740
465,390
+0.04(+2.35%)
Feb 08, 2024
1.790
1.794
1.700
1.700
367,800
-0.05(-2.86%)
Feb 07, 2024
1.900
1.900
1.740
1.750
426,708
-0.09(-4.89%)
Feb 06, 2024
1.850
1.880
1.800
1.840
219,503
+0.00(+0.00%)
Feb 05, 2024
1.760
1.845
1.690
1.840
366,220
+0.05(+2.79%)
Feb 02, 2024
1.870
1.870
1.775
1.790
175,701
-0.08(-4.28%)
Feb 01, 2024
1.850
1.920
1.812
1.870
274,345
-0.01(-0.53%)
Jan 31, 2024
1.850
1.920
1.780
1.880
248,491
+0.02(+1.08%)
Jan 30, 2024
1.980
1.990
1.730
1.860
867,517
-0.07(-3.63%)
Jan 29, 2024
1.890
1.950
1.880
1.930
282,311
+0.01(+0.52%)
Jan 26, 2024
1.890
1.929
1.850
1.920
291,732
+0.03(+1.59%)
Jan 25, 2024
1.840
1.890
1.830
1.890
162,991
+0.05(+2.72%)
Jan 24, 2024
1.910
1.910
1.810
1.840
232,427
+0.00(+0.00%)
Jan 23, 2024
1.770
1.860
1.770
1.840
184,049
+0.02(+1.10%)
Jan 22, 2024
1.900
1.900
1.740
1.820
228,104
-0.03(-1.62%)
Jan 19, 2024
1.760
1.890
1.750
1.850
141,868
+0.09(+5.11%)
Jan 18, 2024
1.900
1.920
1.760
1.760
296,539
-0.14(-7.37%)
Jan 17, 2024
1.910
1.920
1.835
1.900
117,461
+0.02(+1.06%)
Jan 16, 2024
1.850
1.980
1.830
1.880
506,961
+0.11(+6.21%)
Jan 12, 2024
1.840
1.852
1.740
1.770
298,947
-0.03(-1.67%)
Jan 11, 2024
1.740
1.810
1.720
1.800
233,474
+0.08(+4.65%)
Jan 10, 2024
1.730
1.740
1.685
1.720
65,229
+0.02(+1.18%)
Jan 09, 2024
1.780
1.780
1.695
1.700
185,112
-0.09(-5.03%)
Jan 08, 2024
1.790
1.810
1.740
1.790
252,901
+0.00(+0.00%)
Jan 05, 2024
1.700
1.830
1.700
1.790
419,539
+0.01(+0.56%)
Jan 04, 2024
1.730
1.790
1.670
1.780
292,354
+0.07(+4.09%)
Jan 03, 2024
1.830
1.830
1.670
1.710
356,377
-0.05(-2.84%)
Jan 02, 2024
1.630
1.810
1.620
1.760
603,194
+0.13(+7.98%)
Dec 29, 2023
1.670
1.700
1.610
1.630
268,251
-0.01(-0.61%)
Dec 28, 2023
1.600
1.650
1.595
1.640
170,554
+0.02(+1.23%)
Dec 27, 2023
1.650
1.670
1.550
1.620
307,135
-0.02(-1.22%)
Dec 26, 2023
1.600
1.650
1.600
1.640
155,967
+0.04(+2.50%)
Dec 22, 2023
1.570
1.630
1.570
1.600
178,839
+0.02(+1.27%)
Dec 21, 2023
1.600
1.600
1.530
1.580
72,344
+0.05(+3.27%)
Dec 20, 2023
1.570
1.600
1.520
1.530
110,111
-0.05(-3.16%)
Dec 19, 2023
1.600
1.650
1.560
1.580
166,234
-0.04(-2.47%)
Dec 18, 2023
1.570
1.650
1.570
1.620
145,875
+0.06(+3.85%)
Dec 15, 2023
1.620
1.630
1.560
1.560
108,394
-0.06(-3.70%)
Dec 14, 2023
1.620
1.630
1.570
1.620
241,000
+0.04(+2.53%)
Dec 13, 2023
1.490
1.580
1.480
1.580
52,395
+0.10(+6.76%)
Dec 12, 2023
1.600
1.600
1.460
1.480
289,665
-0.12(-7.50%)
Dec 11, 2023
1.610
1.620
1.569
1.600
81,467
-0.03(-1.84%)
Dec 08, 2023
1.690
1.720
1.600
1.630
203,167
-0.06(-3.55%)
Dec 07, 2023
1.620
1.700
1.619
1.690
141,638
+0.05(+3.36%)
Dec 06, 2023
1.560
1.650
1.560
1.635
213,175
+0.03(+1.87%)
Dec 05, 2023
1.620
1.630
1.556
1.605
187,465
+0.01(+0.94%)
Dec 04, 2023
1.610
1.730
1.580
1.590
284,486
-0.02(-1.24%)
Dec 01, 2023
1.540
1.620
1.500
1.610
209,998
+0.09(+5.92%)
Nov 30, 2023
1.480
1.535
1.460
1.520
188,491
+0.05(+3.40%)
Nov 29, 2023
1.420
1.502
1.381
1.470
291,922
+0.05(+3.89%)
Nov 28, 2023
1.470
1.470
1.360
1.415
109,219
-0.02(-1.74%)
Nov 27, 2023
1.460
1.470
1.413
1.440
119,473
-0.05(-3.36%)
Nov 24, 2023
1.500
1.500
1.420
1.490
96,725
-0.01(-0.67%)
Nov 22, 2023
1.510
1.550
1.450
1.500
292,454
+0.07(+4.90%)
Nov 21, 2023
1.370
1.450
1.330
1.430
334,797
+0.06(+4.38%)
Nov 20, 2023
1.200
1.419
1.180
1.370
505,075
+0.18(+15.13%)
Nov 17, 2023
1.260
1.260
1.140
1.190
622,978
-0.06(-4.80%)
Nov 16, 2023
1.310
1.310
1.240
1.250
154,567
-0.05(-3.85%)
Nov 15, 2023
1.320
1.380
1.290
1.300
278,979
+0.01(+0.78%)
Nov 14, 2023
1.350
1.350
1.250
1.290
222,571
+0.01(+0.78%)
Nov 13, 2023
1.300
1.320
1.248
1.280
273,428
+0.00(+0.00%)
Nov 10, 2023
1.330
1.350
1.260
1.280
317,279
-0.05(-3.76%)
Nov 09, 2023
1.390
1.409
1.310
1.330
177,960
-0.05(-3.62%)
Nov 08, 2023
1.430
1.450
1.370
1.380
138,407
-0.05(-3.50%)
Nov 07, 2023
1.450
1.470
1.400
1.430
136,939
-0.02(-1.38%)
Nov 06, 2023
1.460
1.500
1.430
1.450
110,834
-0.06(-3.97%)
Nov 03, 2023
1.480
1.540
1.480
1.510
117,159
+0.00(+0.00%)
Nov 02, 2023
1.520
1.520
1.420
1.510
119,996
+0.02(+1.34%)
Nov 01, 2023
1.460
1.520
1.410
1.490
216,063
+0.04(+2.76%)
Oct 31, 2023
1.380
1.450
1.379
1.450
172,783
+0.06(+4.32%)
Oct 30, 2023
1.340
1.420
1.330
1.390
112,739
+0.05(+3.73%)
Oct 27, 2023
1.380
1.410
1.330
1.340
113,628
-0.03(-2.19%)
Oct 26, 2023
1.430
1.470
1.370
1.370
145,660
-0.09(-6.16%)
Oct 25, 2023
1.490
1.520
1.420
1.460
167,899
-0.05(-3.31%)
Oct 24, 2023
1.450
1.520
1.400
1.510
143,340
+0.09(+6.34%)
Oct 23, 2023
1.490
1.630
1.410
1.420
209,053
-0.09(-5.96%)
Oct 20, 2023
1.540
1.560
1.480
1.510
165,413
-0.07(-4.43%)
Oct 19, 2023
1.600
1.610
1.520
1.580
126,263
-0.03(-1.86%)
Oct 18, 2023
1.590
1.670
1.560
1.610
272,078
+0.05(+3.21%)
Oct 17, 2023
1.520
1.560
1.460
1.560
108,580
+0.05(+3.31%)
Oct 16, 2023
1.520
1.550
1.440
1.510
143,308
-0.03(-1.95%)
Oct 13, 2023
1.450
1.580
1.430
1.540
143,690
+0.08(+5.48%)
Oct 12, 2023
1.580
1.610
1.460
1.460
155,633
-0.11(-7.01%)
Oct 11, 2023
1.570
1.602
1.525
1.570
105,600
+0.01(+0.64%)
Oct 10, 2023
1.560
1.620
1.460
1.560
311,632
+0.10(+6.85%)
Oct 09, 2023
1.590
1.630
1.460
1.460
377,250
-0.19(-11.52%)
Oct 06, 2023
1.600
1.670
1.540
1.650
257,676
+0.04(+2.48%)
Oct 05, 2023
1.660
1.724
1.600
1.610
169,799
-0.08(-5.01%)
Oct 04, 2023
1.710
1.710
1.590
1.695
232,555
+0.04(+2.11%)
Oct 03, 2023
1.750
1.780
1.650
1.660
194,853
-0.09(-5.14%)
Oct 02, 2023
1.810
1.870
1.720
1.750
304,740
-0.10(-5.41%)
Sep 29, 2023
1.950
1.950
1.800
1.850
331,559
-0.05(-2.63%)
Sep 28, 2023
1.890
1.930
1.800
1.900
293,025
+0.04(+2.15%)
Sep 27, 2023
2.020
2.020
1.800
1.860
812,435
-0.16(-7.92%)
Sep 26, 2023
2.060
2.160
1.970
2.020
791,599
-0.04(-1.70%)
Sep 25, 2023
2.030
2.055
2.010
2.055
1,463,168
+0.08(+3.79%)
Sep 22, 2023
1.890
1.980
1.850
1.980
460,018
+0.11(+5.88%)
Sep 21, 2023
1.860
1.940
1.800
1.870
547,575
+0.02(+1.08%)
Sep 20, 2023
1.800
1.890
1.770
1.850
360,118
+0.07(+3.93%)
Sep 19, 2023
1.770
1.870
1.730
1.780
354,782
-0.01(-0.56%)
Sep 18, 2023
1.700
1.830
1.620
1.790
453,564
+0.10(+5.92%)
Sep 15, 2023
1.960
2.000
1.670
1.690
1,479,061
-0.27(-13.78%)
Sep 14, 2023
1.930
2.050
1.890
1.960
983,215
+0.09(+4.81%)
Sep 13, 2023
1.740
1.880
1.740
1.870
626,577
+0.13(+7.47%)
Sep 12, 2023
1.810
1.920
1.730
1.740
437,413
-0.02(-1.14%)
Sep 11, 2023
1.610
1.820
1.580
1.760
792,250
+0.18(+11.39%)
Sep 08, 2023
1.640
1.757
1.570
1.580
701,910
-0.01(-0.63%)
Sep 07, 2023
1.500
1.620
1.460
1.590
324,991
+0.09(+6.00%)
Sep 06, 2023
1.490
1.540
1.420
1.500
295,635
-0.01(-0.66%)
Sep 05, 2023
1.350
1.510
1.320
1.510
494,722
+0.15(+11.03%)
Sep 01, 2023
1.440
1.474
1.300
1.360
525,418
-0.11(-7.48%)
Aug 31, 2023
1.380
1.560
1.350
1.470
1,188,777
+0.08(+5.76%)
Aug 30, 2023
1.280
1.390
1.280
1.390
306,422
+0.10(+7.75%)
Aug 29, 2023
1.250
1.300
1.250
1.290
142,608
+0.02(+1.57%)
Aug 28, 2023
1.270
1.303
1.270
1.270
144,328
+0.02(+1.60%)
Aug 25, 2023
1.270
1.270
1.230
1.250
65,440
+0.00(+0.00%)
Aug 24, 2023
1.250
1.302
1.250
1.250
142,679
-0.03(-2.34%)
Aug 23, 2023
1.260
1.280
1.250
1.280
48,870
+0.00(+0.00%)
Aug 22, 2023
1.290
1.310
1.260
1.280
104,544
-0.02(-1.54%)
Aug 21, 2023
1.330
1.340
1.290
1.300
132,676
-0.03(-2.26%)
Aug 18, 2023
1.230
1.340
1.230
1.330
187,124
+0.08(+6.40%)
Aug 17, 2023
1.240
1.260
1.240
1.250
95,623
+0.01(+0.81%)
Aug 16, 2023
1.230
1.260
1.230
1.240
56,425
+0.01(+0.81%)
Aug 15, 2023
1.260
1.270
1.230
1.230
80,391
-0.03(-2.38%)
Aug 14, 2023
1.230
1.270
1.220
1.260
92,683
-0.04(-3.08%)
Aug 11, 2023
1.250
1.300
1.220
1.300
134,919
+0.07(+5.69%)
Aug 10, 2023
1.230
1.260
1.220
1.230
88,468
+0.00(+0.00%)
Aug 09, 2023
1.250
1.253
1.200
1.230
155,728
+0.00(+0.00%)
Aug 08, 2023
1.220
1.240
1.200
1.230
151,336
+0.00(+0.41%)
Aug 07, 2023
1.230
1.240
1.200
1.225
102,783
-0.00(-0.41%)
Aug 04, 2023
1.250
1.280
1.230
1.230
74,976
-0.04(-3.15%)
Aug 03, 2023
1.260
1.277
1.240
1.270
78,933
+0.01(+0.79%)
Aug 02, 2023
1.290
1.290
1.250
1.260
96,809
-0.03(-2.33%)
Aug 01, 2023
1.290
1.320
1.270
1.290
175,023
-0.02(-1.53%)
Jul 31, 2023
1.250
1.320
1.250
1.310
323,886
+0.06(+4.80%)
Jul 28, 2023
1.200
1.250
1.200
1.250
157,039
+0.06(+5.04%)
Jul 27, 2023
1.250
1.270
1.170
1.190
156,785
-0.08(-6.30%)
Jul 26, 2023
1.220
1.280
1.210
1.270
150,296
+0.03(+2.42%)
Jul 25, 2023
1.200
1.241
1.180
1.240
191,890
+0.05(+4.20%)
Jul 24, 2023
1.250
1.270
1.190
1.190
374,826
-0.07(-5.56%)
Jul 21, 2023
1.240
1.270
1.240
1.260
71,900
+0.02(+1.61%)
Jul 20, 2023
1.270
1.280
1.230
1.240
116,828
-0.04(-3.13%)
Jul 19, 2023
1.280
1.300
1.260
1.280
129,644
+0.00(+0.00%)
Jul 18, 2023
1.330
1.330
1.260
1.280
183,497
-0.06(-4.48%)
Jul 17, 2023
1.260
1.340
1.260
1.340
163,646
+0.06(+4.69%)
Jul 14, 2023
1.300
1.352
1.260
1.280
326,635
-0.02(-1.54%)
Jul 13, 2023
1.280
1.300
1.260
1.300
168,081
+0.04(+3.17%)
Jul 12, 2023
1.300
1.300
1.250
1.260
237,368
+0.01(+0.80%)
Jul 11, 2023
1.230
1.250
1.210
1.250
146,178
+0.01(+0.81%)
Jul 10, 2023
1.230
1.250
1.200
1.240
154,962
+0.00(+0.00%)
Jul 07, 2023
1.190
1.250
1.190
1.240
91,903
+0.04(+3.33%)
Jul 06, 2023
1.240
1.250
1.200
1.200
92,674
-0.04(-3.23%)
Jul 05, 2023
1.270
1.280
1.240
1.240
105,410
-0.07(-5.34%)
Jul 03, 2023
1.260
1.310
1.240
1.310
75,443
+0.07(+5.65%)
Jun 30, 2023
1.210
1.260
1.200
1.240
205,378
+0.02(+1.64%)
Jun 29, 2023
1.190
1.220
1.190
1.220
92,861
+0.02(+2.09%)
Jun 28, 2023
1.200
1.220
1.180
1.195
174,326
-0.00(-0.42%)
Jun 27, 2023
1.200
1.239
1.200
1.200
58,231
-0.02(-1.64%)
Jun 26, 2023
1.190
1.230
1.190
1.220
102,569
+0.03(+2.52%)
Jun 23, 2023
1.210
1.220
1.190
1.190
68,874
-0.02(-1.65%)
Jun 22, 2023
1.250
1.260
1.180
1.210
139,798
-0.05(-3.97%)
Jun 21, 2023
1.220
1.290
1.220
1.260
100,784
+0.01(+0.80%)
Jun 20, 2023
1.280
1.300
1.220
1.250
165,128
-0.02(-1.57%)
Jun 16, 2023
1.330
1.369
1.260
1.270
286,822
-0.05(-3.79%)
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.