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
Greenidge Generations Hldgs Inc
(NQ:
GREE
)
2.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
2.550
2.556
2.360
2.360
123,541
-0.21(-8.17%)
May 30, 2023
2.670
2.858
2.520
2.570
181,516
+0.03(+1.18%)
May 26, 2023
2.590
2.750
2.500
2.540
93,958
-0.04(-1.55%)
May 25, 2023
2.860
2.860
2.420
2.580
165,258
-0.28(-9.79%)
May 24, 2023
2.980
3.000
2.809
2.860
81,135
-0.17(-5.61%)
May 23, 2023
2.980
3.060
2.970
3.030
107,926
+0.06(+2.02%)
May 22, 2023
3.110
3.155
2.960
2.970
158,028
-0.13(-4.19%)
May 19, 2023
3.310
3.500
3.100
3.100
166,138
-0.17(-5.20%)
May 18, 2023
3.520
3.610
3.210
3.270
114,636
-0.30(-8.40%)
May 17, 2023
3.890
4.290
3.413
3.570
285,871
-0.29(-7.51%)
May 16, 2023
3.110
4.050
3.110
3.860
543,791
+0.46(+13.53%)
May 15, 2023
3.870
4.038
3.210
3.400
214,836
-0.48(-12.33%)
May 12, 2023
3.990
4.061
3.756
3.878
31,523
-0.19(-4.60%)
May 11, 2023
4.000
4.200
3.950
4.065
45,420
-0.12(-2.82%)
May 10, 2023
4.098
4.320
3.950
4.183
72,032
+0.10(+2.40%)
May 09, 2023
4.100
4.369
4.000
4.085
43,905
-0.13(-3.04%)
May 08, 2023
4.450
4.540
4.210
4.213
51,222
-0.33(-7.28%)
May 05, 2023
4.600
4.650
4.412
4.544
68,542
+0.13(+3.02%)
May 04, 2023
4.543
4.720
4.343
4.411
48,946
-0.20(-4.42%)
May 03, 2023
4.830
4.900
4.600
4.615
53,520
-0.10(-2.20%)
May 02, 2023
4.700
4.767
4.452
4.719
87,731
+0.12(+2.59%)
May 01, 2023
4.873
4.953
4.411
4.600
44,580
-0.30(-6.14%)
Apr 28, 2023
5.100
5.194
4.800
4.901
88,801
-0.51(-9.48%)
Apr 27, 2023
5.700
5.900
5.240
5.414
131,398
-0.21(-3.75%)
Apr 26, 2023
5.919
6.000
5.500
5.625
100,513
+0.36(+6.82%)
Apr 25, 2023
5.200
5.600
5.200
5.266
30,822
-0.13(-2.48%)
Apr 24, 2023
5.600
5.828
5.100
5.400
64,055
-0.42(-7.25%)
Apr 21, 2023
5.746
5.904
5.524
5.822
33,926
-0.03(-0.50%)
Apr 20, 2023
6.173
6.173
5.505
5.851
57,860
-0.54(-8.51%)
Apr 19, 2023
6.539
6.840
6.300
6.395
89,797
-0.61(-8.64%)
Apr 18, 2023
7.400
7.670
6.765
7.000
119,811
+0.45(+6.87%)
Apr 17, 2023
6.721
6.800
6.300
6.550
84,325
-0.30(-4.32%)
Apr 14, 2023
7.100
7.803
6.322
6.846
331,682
+0.45(+6.97%)
Apr 13, 2023
5.400
6.700
5.400
6.400
350,090
+1.25(+24.27%)
Apr 12, 2023
5.940
6.097
5.110
5.150
132,676
-0.52(-9.16%)
Apr 11, 2023
4.825
6.600
4.701
5.669
364,062
+1.16(+25.84%)
Apr 10, 2023
3.812
4.601
3.601
4.505
82,129
+0.37(+9.05%)
Apr 06, 2023
4.039
4.209
4.000
4.131
13,531
-0.02(-0.41%)
Apr 05, 2023
4.401
4.600
4.001
4.148
20,680
-0.25(-5.75%)
Apr 04, 2023
4.330
4.621
4.300
4.401
26,657
-0.18(-3.95%)
Apr 03, 2023
4.600
4.700
4.141
4.582
37,567
+0.06(+1.37%)
Mar 31, 2023
4.100
4.600
3.823
4.520
99,047
+0.48(+11.85%)
Mar 30, 2023
4.037
4.099
3.825
4.041
36,910
+0.12(+3.06%)
Mar 29, 2023
4.100
4.200
3.900
3.921
49,563
+0.04(+1.16%)
Mar 28, 2023
3.900
3.958
3.806
3.876
27,478
+0.05(+1.36%)
Mar 27, 2023
3.948
4.010
3.401
3.824
68,376
-0.07(-1.87%)
Mar 24, 2023
4.119
4.159
3.875
3.897
73,469
+0.10(+2.55%)
Mar 23, 2023
4.270
4.375
3.800
3.800
83,394
-0.37(-8.87%)
Mar 22, 2023
4.399
4.400
4.100
4.170
125,848
-0.23(-5.23%)
Mar 21, 2023
4.400
4.550
4.050
4.400
258,396
+0.08(+1.90%)
Mar 20, 2023
4.915
4.915
4.065
4.318
105,041
-0.18(-4.02%)
Mar 17, 2023
4.900
4.900
4.316
4.499
147,296
-0.02(-0.35%)
Mar 16, 2023
4.600
4.577
4.210
4.515
64,626
+0.17(+3.89%)
Mar 15, 2023
4.439
4.600
4.202
4.346
34,403
-0.15(-3.42%)
Mar 14, 2023
5.175
5.280
4.310
4.500
84,822
+0.03(+0.69%)
Mar 13, 2023
4.200
4.699
4.100
4.469
69,723
+0.59(+15.18%)
Mar 10, 2023
4.036
4.300
3.656
3.880
59,792
-0.21(-5.13%)
Mar 09, 2023
4.200
4.499
4.000
4.090
44,669
-0.33(-7.53%)
Mar 08, 2023
4.800
4.805
4.200
4.423
69,665
-0.39(-8.10%)
Mar 07, 2023
5.005
5.200
4.706
4.813
45,136
-0.19(-3.82%)
Mar 06, 2023
5.110
5.280
4.920
5.004
22,391
-0.05(-0.91%)
Mar 03, 2023
4.900
5.120
4.800
5.050
60,030
+0.10(+1.98%)
Mar 02, 2023
4.871
5.050
4.800
4.952
28,548
-0.05(-0.96%)
Mar 01, 2023
5.123
5.250
4.850
5.000
33,566
-0.15(-2.91%)
Feb 28, 2023
5.000
5.200
5.000
5.150
107,927
+0.10(+2.06%)
Feb 27, 2023
5.300
5.450
4.930
5.046
35,289
-0.18(-3.52%)
Feb 24, 2023
5.102
5.385
4.850
5.230
74,942
-0.08(-1.56%)
Feb 23, 2023
5.500
5.600
5.213
5.313
41,185
-0.15(-2.69%)
Feb 22, 2023
5.010
5.798
5.000
5.460
73,152
-0.10(-1.73%)
Feb 21, 2023
6.084
6.084
5.505
5.556
87,745
-0.51(-8.36%)
Feb 17, 2023
6.100
6.201
5.555
6.063
379,460
-0.20(-3.22%)
Feb 16, 2023
6.470
7.300
6.212
6.265
707,638
-0.27(-4.19%)
Feb 15, 2023
6.533
6.600
6.000
6.539
319,595
+0.55(+9.24%)
Feb 14, 2023
6.000
6.249
5.800
5.986
88,915
+0.16(+2.71%)
Feb 13, 2023
6.100
6.400
5.752
5.828
72,540
-0.62(-9.63%)
Feb 10, 2023
6.100
6.600
6.006
6.449
71,776
+0.18(+2.85%)
Feb 09, 2023
7.300
7.500
6.012
6.270
94,229
-0.96(-13.25%)
Feb 08, 2023
7.510
7.600
7.001
7.228
61,039
-0.17(-2.34%)
Feb 07, 2023
8.000
8.000
7.135
7.401
140,760
-0.65(-8.07%)
Feb 06, 2023
8.330
8.473
7.759
8.051
135,131
-0.55(-6.44%)
Feb 03, 2023
8.800
8.900
8.301
8.605
168,205
-0.52(-5.67%)
Feb 02, 2023
9.000
10.50
8.800
9.122
707,610
+0.52(+6.07%)
Feb 01, 2023
8.400
8.701
7.800
8.600
171,604
+0.20(+2.38%)
Jan 31, 2023
8.300
8.799
8.211
8.400
335,522
+0.29(+3.64%)
Jan 30, 2023
8.974
9.000
8.021
8.105
63,404
-0.67(-7.59%)
Jan 27, 2023
8.800
9.200
8.500
8.771
76,369
-0.08(-0.86%)
Jan 26, 2023
8.900
9.330
8.500
8.847
51,835
+0.08(+0.92%)
Jan 25, 2023
8.475
8.996
8.210
8.766
61,955
-0.03(-0.39%)
Jan 24, 2023
9.750
9.799
8.200
8.800
108,976
-1.05(-10.65%)
Jan 23, 2023
9.400
10.50
9.001
9.849
161,578
+0.58(+6.27%)
Jan 20, 2023
8.600
9.600
8.500
9.268
143,453
+0.47(+5.29%)
Jan 19, 2023
7.500
9.000
7.400
8.802
208,228
+1.09(+14.18%)
Jan 18, 2023
9.700
9.800
7.150
7.709
307,708
-2.09(-21.33%)
Jan 17, 2023
11.10
11.50
9.510
9.799
306,378
-0.80(-7.56%)
Jan 13, 2023
10.60
13.90
9.500
10.60
841,407
+0.00(+0.00%)
Jan 12, 2023
7.300
12.00
7.053
10.60
1,049,152
+4.04(+61.56%)
Jan 11, 2023
6.100
6.909
5.903
6.561
211,863
+0.70(+11.94%)
Jan 10, 2023
5.500
6.200
5.100
5.861
237,931
+0.46(+8.54%)
Jan 09, 2023
3.916
6.535
3.916
5.400
630,260
+1.48(+37.90%)
Jan 06, 2023
4.099
4.099
3.500
3.916
98,309
-0.03(-0.86%)
Jan 05, 2023
3.700
4.199
3.500
3.950
106,609
+0.29(+8.01%)
Jan 04, 2023
3.000
4.754
2.800
3.657
499,830
+0.89(+32.26%)
Jan 03, 2023
3.049
3.100
2.700
2.765
43,364
-0.13(-4.36%)
Dec 30, 2022
2.845
3.049
2.625
2.891
45,505
+0.14(+5.01%)
Dec 29, 2022
2.800
3.200
2.691
2.753
80,133
-0.14(-4.84%)
Dec 28, 2022
2.299
3.200
2.237
2.893
144,656
+0.52(+22.07%)
Dec 27, 2022
2.502
2.750
2.202
2.370
65,798
-0.13(-5.20%)
Dec 23, 2022
2.700
2.800
2.500
2.500
83,175
-0.10(-3.85%)
Dec 22, 2022
2.900
2.925
2.500
2.600
74,281
-0.19(-6.94%)
Dec 21, 2022
3.300
3.399
2.752
2.794
73,857
-0.22(-7.24%)
Dec 20, 2022
3.500
3.570
2.900
3.012
191,270
-0.66(-17.97%)
Dec 19, 2022
3.100
4.500
3.050
3.672
239,121
+1.17(+46.88%)
Dec 16, 2022
4.101
4.199
2.500
2.500
134,353
-1.60(-38.98%)
Dec 15, 2022
4.400
4.487
4.010
4.097
39,846
-0.31(-7.08%)
Dec 14, 2022
4.400
4.748
4.400
4.409
36,721
+0.01(+0.18%)
Dec 13, 2022
5.049
5.200
3.300
4.401
73,465
-0.44(-9.03%)
Dec 12, 2022
4.901
5.212
4.662
4.838
57,292
-0.18(-3.63%)
Dec 09, 2022
4.900
5.600
4.803
5.020
26,775
+0.11(+2.18%)
Dec 08, 2022
4.920
5.190
4.811
4.913
12,463
+0.06(+1.19%)
Dec 07, 2022
4.783
5.000
4.783
4.855
15,807
-0.05(-0.94%)
Dec 06, 2022
5.660
5.699
4.800
4.901
53,772
-0.62(-11.31%)
Dec 05, 2022
6.213
6.213
5.505
5.526
37,220
-0.31(-5.25%)
Dec 02, 2022
6.200
6.400
5.832
5.832
41,324
-0.41(-6.52%)
Dec 01, 2022
6.409
6.499
6.130
6.239
24,614
-0.16(-2.47%)
Nov 30, 2022
5.950
6.424
5.601
6.397
44,886
+0.75(+13.30%)
Nov 29, 2022
5.800
5.902
5.600
5.646
20,719
-0.12(-2.12%)
Nov 28, 2022
5.800
6.300
5.610
5.768
23,511
-0.17(-2.90%)
Nov 25, 2022
5.900
6.152
5.815
5.940
14,945
-0.10(-1.62%)
Nov 23, 2022
5.500
6.189
5.500
6.038
38,000
+0.54(+9.78%)
Nov 22, 2022
5.900
6.000
5.500
5.500
26,001
-0.23(-3.95%)
Nov 21, 2022
5.601
6.100
5.300
5.726
39,013
+0.09(+1.61%)
Nov 18, 2022
6.600
6.690
5.550
5.635
70,944
-0.76(-11.87%)
Nov 17, 2022
6.700
6.765
6.250
6.394
50,179
-0.52(-7.48%)
Nov 16, 2022
7.611
7.800
6.910
6.911
37,880
-0.69(-9.08%)
Nov 15, 2022
8.200
8.590
7.600
7.601
38,083
-0.93(-10.87%)
Nov 14, 2022
9.000
9.100
8.300
8.528
34,042
-0.77(-8.30%)
Nov 11, 2022
7.090
9.300
7.090
9.300
86,442
+2.06(+28.45%)
Nov 10, 2022
6.800
7.500
6.800
7.240
33,380
+0.74(+11.30%)
Nov 09, 2022
7.200
7.200
6.150
6.505
65,205
-0.62(-8.69%)
Nov 08, 2022
8.000
8.000
7.051
7.124
66,640
-0.74(-9.36%)
Nov 07, 2022
8.200
8.300
7.701
7.860
37,297
-0.27(-3.38%)
Nov 04, 2022
8.366
8.461
7.900
8.135
47,427
-0.17(-1.99%)
Nov 03, 2022
8.000
8.500
7.989
8.300
46,254
+0.09(+1.08%)
Nov 02, 2022
8.800
9.000
8.211
8.211
40,209
-0.69(-7.74%)
Nov 01, 2022
9.800
10.00
8.700
8.900
61,618
-0.82(-8.46%)
Oct 31, 2022
10.10
10.40
9.500
9.722
46,115
-0.38(-3.74%)
Oct 28, 2022
10.00
10.40
9.400
10.10
66,716
+0.50(+5.20%)
Oct 27, 2022
10.30
10.75
9.331
9.601
51,291
-0.90(-8.56%)
Oct 26, 2022
11.20
11.70
10.50
10.50
87,903
-0.90(-7.89%)
Oct 25, 2022
9.800
11.55
9.800
11.40
119,700
+1.47(+14.80%)
Oct 24, 2022
10.40
10.40
9.400
9.930
57,936
-0.57(-5.43%)
Oct 21, 2022
10.20
10.50
9.900
10.50
44,092
+0.30(+2.94%)
Oct 20, 2022
10.40
11.00
10.10
10.20
19,373
-0.10(-0.97%)
Oct 19, 2022
10.70
11.19
10.20
10.30
28,439
-0.90(-8.04%)
Oct 18, 2022
12.10
12.10
10.90
11.20
30,623
-0.20(-1.75%)
Oct 17, 2022
10.80
11.90
10.80
11.40
31,438
+0.50(+4.59%)
Oct 14, 2022
12.30
12.37
10.75
10.90
36,422
-1.30(-10.66%)
Oct 13, 2022
11.80
12.60
11.40
12.20
58,380
+0.10(+0.83%)
Oct 12, 2022
12.50
12.87
11.40
12.10
66,556
-0.30(-2.42%)
Oct 11, 2022
13.70
13.90
12.00
12.40
69,946
-0.80(-6.06%)
Oct 10, 2022
17.00
17.20
13.10
13.20
86,271
-4.20(-24.14%)
Oct 07, 2022
17.90
18.30
17.10
17.40
21,542
-1.00(-5.43%)
Oct 06, 2022
18.90
19.50
18.15
18.40
16,580
-0.50(-2.65%)
Oct 05, 2022
19.90
20.00
18.51
18.90
24,942
-1.60(-7.80%)
Oct 04, 2022
20.30
21.30
20.00
20.50
27,736
+0.30(+1.49%)
Oct 03, 2022
20.00
21.40
19.70
20.20
16,752
+0.20(+1.00%)
Sep 30, 2022
20.20
21.30
19.60
20.00
12,013
+0.30(+1.52%)
Sep 29, 2022
20.70
20.90
19.40
19.70
26,383
-1.00(-4.83%)
Sep 28, 2022
21.40
22.00
20.05
20.70
43,532
-0.90(-4.17%)
Sep 27, 2022
21.50
22.30
20.60
21.60
17,678
+1.70(+8.54%)
Sep 26, 2022
19.30
21.00
19.30
19.90
9,139
+0.50(+2.58%)
Sep 23, 2022
19.60
20.00
18.70
19.40
18,286
-0.70(-3.48%)
Sep 22, 2022
21.20
21.30
19.80
20.10
25,005
-1.30(-6.07%)
Sep 21, 2022
21.30
22.38
21.10
21.40
9,966
-0.20(-0.93%)
Sep 20, 2022
21.00
22.00
21.00
21.60
12,600
+0.00(+0.00%)
Sep 19, 2022
20.80
22.00
20.80
21.60
17,117
+0.10(+0.47%)
Sep 16, 2022
20.90
21.70
20.20
21.50
50,744
+0.40(+1.90%)
Sep 15, 2022
21.50
22.30
21.00
21.10
21,668
-0.50(-2.31%)
Sep 14, 2022
22.10
22.31
21.00
21.60
18,315
-0.30(-1.37%)
Sep 13, 2022
22.40
23.20
21.30
21.90
36,166
-1.80(-7.59%)
Sep 12, 2022
24.50
25.00
22.70
23.70
43,817
-0.60(-2.47%)
Sep 09, 2022
24.00
25.00
23.80
24.30
44,278
+1.20(+5.19%)
Sep 08, 2022
22.00
23.20
21.60
23.10
18,208
+1.00(+4.52%)
Sep 07, 2022
21.00
22.40
21.00
22.10
16,333
+0.90(+4.25%)
Sep 06, 2022
22.00
23.00
20.90
21.20
20,116
-0.80(-3.64%)
Sep 02, 2022
23.00
23.30
21.90
22.00
23,593
-0.80(-3.51%)
Sep 01, 2022
24.00
24.00
21.90
22.80
31,787
-1.50(-6.17%)
Aug 31, 2022
24.70
25.20
24.00
24.30
17,781
-0.50(-2.02%)
Aug 30, 2022
26.00
26.40
24.51
24.80
22,000
-1.20(-4.62%)
Aug 29, 2022
25.10
26.60
25.10
26.00
29,879
-0.20(-0.76%)
Aug 26, 2022
28.00
28.00
25.90
26.20
38,917
-1.80(-6.43%)
Aug 25, 2022
28.40
28.40
27.30
28.00
34,633
+0.20(+0.72%)
Aug 24, 2022
28.10
28.40
27.20
27.80
25,906
+0.00(+0.00%)
Aug 23, 2022
28.40
29.40
27.60
27.80
22,854
-0.90(-3.14%)
Aug 22, 2022
29.50
30.32
28.00
28.70
31,653
-1.70(-5.59%)
Aug 19, 2022
31.20
31.30
30.20
30.40
29,862
-2.30(-7.03%)
Aug 18, 2022
35.70
37.80
32.10
32.70
70,433
-3.50(-9.67%)
Aug 17, 2022
36.60
37.40
35.00
36.20
46,118
-1.40(-3.72%)
Aug 16, 2022
40.70
40.80
36.00
37.60
123,305
-8.90(-19.14%)
Aug 15, 2022
41.50
48.90
41.20
46.50
105,630
+4.90(+11.78%)
Aug 12, 2022
39.60
41.70
38.00
41.60
36,460
+2.20(+5.58%)
Aug 11, 2022
42.20
42.80
39.00
39.40
67,566
-0.70(-1.75%)
Aug 10, 2022
37.50
41.30
36.70
40.10
59,962
+3.70(+10.16%)
Aug 09, 2022
36.20
37.50
34.90
36.40
27,102
-1.90(-4.96%)
Aug 08, 2022
34.80
39.90
34.80
38.30
65,532
+4.20(+12.32%)
Aug 05, 2022
31.20
34.50
30.70
34.10
45,721
+1.60(+4.92%)
Aug 04, 2022
31.80
33.20
31.40
32.50
20,923
+0.80(+2.52%)
Aug 03, 2022
30.60
32.50
30.43
31.70
25,908
+1.40(+4.62%)
Aug 02, 2022
29.00
31.20
29.00
30.30
22,022
+0.70(+2.36%)
Aug 01, 2022
29.60
30.00
28.70
29.60
18,836
-0.20(-0.67%)
Jul 29, 2022
29.10
30.20
27.80
29.80
32,837
+0.40(+1.36%)
Jul 28, 2022
28.70
29.60
27.30
29.40
37,240
+1.20(+4.26%)
Jul 27, 2022
26.70
28.40
26.40
28.20
33,475
+2.00(+7.63%)
Jul 26, 2022
28.00
28.20
26.20
26.20
21,441
-2.45(-8.55%)
Jul 25, 2022
29.00
29.26
28.21
28.65
27,687
-1.15(-3.86%)
Jul 22, 2022
33.20
33.20
29.50
29.80
29,463
-3.30(-9.97%)
Jul 21, 2022
32.30
34.39
31.70
33.10
63,452
+0.00(+0.00%)
Jul 20, 2022
31.20
33.90
30.70
33.10
113,074
+2.10(+6.77%)
Jul 19, 2022
28.80
31.40
28.20
31.00
83,144
+3.20(+11.51%)
Jul 18, 2022
27.10
30.90
27.10
27.80
88,706
+1.70(+6.51%)
Jul 15, 2022
25.70
26.80
25.15
26.10
26,713
+0.50(+1.95%)
Jul 14, 2022
25.90
26.20
24.20
25.60
41,626
-0.20(-0.78%)
Jul 13, 2022
25.10
27.00
24.90
25.80
27,691
-0.30(-1.15%)
Jul 12, 2022
27.00
27.60
25.90
26.10
18,451
-0.90(-3.33%)
Jul 11, 2022
28.00
28.00
26.20
27.00
32,125
-1.10(-3.91%)
Jul 08, 2022
28.30
30.80
27.20
28.10
129,082
-1.00(-3.44%)
Jul 07, 2022
24.90
29.50
24.90
29.10
148,260
+4.20(+16.87%)
Jul 06, 2022
26.80
27.40
24.75
24.90
38,738
-1.90(-7.09%)
Jul 05, 2022
25.60
26.90
24.00
26.80
30,702
+1.20(+4.69%)
Jul 01, 2022
24.80
25.91
24.70
25.60
28,962
+0.20(+0.79%)
Jun 30, 2022
26.70
27.40
24.95
25.40
68,366
-2.00(-7.30%)
Jun 29, 2022
29.60
30.10
26.50
27.40
44,067
-2.50(-8.36%)
Jun 28, 2022
30.80
31.30
29.60
29.90
28,711
-0.90(-2.92%)
Jun 27, 2022
31.80
32.30
30.20
30.80
23,010
-0.90(-2.84%)
Jun 24, 2022
32.00
33.60
31.10
31.70
164,519
+0.00(+0.00%)
Jun 23, 2022
31.30
32.30
30.00
31.70
54,012
+0.40(+1.28%)
Jun 22, 2022
32.10
34.80
31.30
31.30
32,251
-1.75(-5.30%)
Jun 21, 2022
32.30
37.15
32.30
33.05
65,546
+2.15(+6.96%)
Jun 17, 2022
32.10
33.30
30.90
30.90
43,303
-0.30(-0.96%)
Jun 16, 2022
31.30
32.80
30.60
31.20
30,607
-1.10(-3.41%)
Jun 15, 2022
30.50
33.75
30.10
32.30
50,924
+1.80(+5.90%)
Jun 14, 2022
30.90
32.50
29.50
30.50
39,170
+0.50(+1.67%)
Jun 13, 2022
33.40
34.50
29.50
30.00
71,799
-7.00(-18.92%)
Jun 10, 2022
37.50
39.00
36.60
37.00
35,537
-2.00(-5.13%)
Jun 09, 2022
40.50
41.00
38.70
39.00
29,457
-2.10(-5.11%)
Jun 08, 2022
43.30
44.81
40.70
41.10
47,177
-2.20(-5.08%)
Jun 07, 2022
42.90
43.60
41.90
43.30
26,725
+0.10(+0.23%)
Jun 06, 2022
43.90
44.10
41.60
43.20
40,312
+0.40(+0.93%)
Jun 03, 2022
46.30
46.30
41.90
42.80
58,169
-3.60(-7.76%)
Jun 02, 2022
45.30
47.65
44.50
46.40
30,387
+1.00(+2.20%)
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.