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
Arteris Inc
(NQ:
AIP
)
8.060
-0.110 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 08, 2023
4.790
4.790
4.570
4.660
46,639
-0.03(-0.64%)
May 05, 2023
4.000
4.780
4.000
4.690
176,191
+0.70(+17.54%)
May 04, 2023
4.050
4.412
3.820
3.990
168,485
+0.00(+0.00%)
May 03, 2023
3.980
4.293
3.721
3.990
163,821
+0.18(+4.72%)
May 02, 2023
3.880
3.880
3.695
3.810
54,781
-0.04(-1.04%)
May 01, 2023
3.660
3.900
3.660
3.850
63,131
+0.13(+3.49%)
Apr 28, 2023
3.720
3.785
3.660
3.720
58,435
+0.00(+0.00%)
Apr 27, 2023
3.810
3.910
3.670
3.720
54,321
-0.06(-1.59%)
Apr 26, 2023
3.840
3.840
3.666
3.780
47,947
-0.05(-1.31%)
Apr 25, 2023
3.950
3.950
3.800
3.830
53,117
-0.15(-3.77%)
Apr 24, 2023
3.850
4.020
3.790
3.980
62,704
+0.18(+4.74%)
Apr 21, 2023
3.660
3.825
3.615
3.800
63,496
+0.10(+2.70%)
Apr 20, 2023
3.890
3.900
3.570
3.700
73,271
-0.14(-3.65%)
Apr 19, 2023
3.770
3.890
3.640
3.840
68,248
+0.04(+1.05%)
Apr 18, 2023
3.830
4.005
3.750
3.800
38,181
+0.05(+1.33%)
Apr 17, 2023
3.980
4.025
3.690
3.750
116,873
-0.22(-5.54%)
Apr 14, 2023
4.050
4.060
3.840
3.970
71,059
-0.09(-2.22%)
Apr 13, 2023
4.050
4.130
4.000
4.060
76,527
-0.01(-0.25%)
Apr 12, 2023
4.300
4.320
4.040
4.070
47,207
-0.24(-5.57%)
Apr 11, 2023
4.410
4.500
4.210
4.310
42,943
-0.12(-2.71%)
Apr 10, 2023
4.370
4.470
4.350
4.430
33,998
-0.10(-2.21%)
Apr 06, 2023
4.400
4.605
4.350
4.530
104,688
+0.10(+2.26%)
Apr 05, 2023
4.570
4.730
4.360
4.430
72,593
-0.14(-3.06%)
Apr 04, 2023
4.670
4.670
4.480
4.570
68,004
-0.10(-2.14%)
Apr 03, 2023
4.230
4.745
4.220
4.670
114,562
+0.44(+10.40%)
Mar 31, 2023
4.110
4.330
3.960
4.230
327,560
+0.14(+3.42%)
Mar 30, 2023
4.150
4.160
4.050
4.090
82,668
-0.06(-1.45%)
Mar 29, 2023
4.200
4.250
4.000
4.150
47,263
-0.02(-0.48%)
Mar 28, 2023
4.200
4.305
4.140
4.170
37,883
-0.03(-0.71%)
Mar 27, 2023
4.200
4.300
4.120
4.200
62,986
+0.05(+1.20%)
Mar 24, 2023
4.230
4.250
4.120
4.150
93,346
-0.13(-3.04%)
Mar 23, 2023
4.260
4.380
4.210
4.280
33,047
+0.05(+1.18%)
Mar 22, 2023
4.360
4.425
4.200
4.230
138,324
-0.12(-2.76%)
Mar 21, 2023
4.230
4.380
4.080
4.350
116,615
+0.19(+4.57%)
Mar 20, 2023
4.470
4.490
4.020
4.160
201,230
-0.29(-6.52%)
Mar 17, 2023
4.450
4.520
4.430
4.450
231,519
+0.00(+0.00%)
Mar 16, 2023
4.360
4.490
4.310
4.450
105,376
+0.00(+0.00%)
Mar 15, 2023
4.450
4.510
4.370
4.450
75,805
-0.06(-1.33%)
Mar 14, 2023
4.520
4.620
4.200
4.510
484,424
+0.12(+2.73%)
Mar 13, 2023
4.600
4.620
4.350
4.390
91,191
-0.26(-5.59%)
Mar 10, 2023
4.850
4.915
4.620
4.650
112,741
-0.29(-5.97%)
Mar 09, 2023
5.250
5.300
4.900
4.945
210,748
-0.29(-5.45%)
Mar 08, 2023
5.110
5.491
5.040
5.230
144,470
+0.12(+2.35%)
Mar 07, 2023
5.160
5.280
5.050
5.110
48,218
-0.04(-0.78%)
Mar 06, 2023
5.160
5.240
5.060
5.150
116,667
-0.01(-0.19%)
Mar 03, 2023
5.220
5.300
5.050
5.160
86,045
-0.06(-1.15%)
Mar 02, 2023
5.460
5.545
5.150
5.220
94,028
-0.24(-4.40%)
Mar 01, 2023
6.010
6.135
5.340
5.460
154,238
-1.11(-16.89%)
Feb 28, 2023
6.550
6.750
6.420
6.570
115,730
+0.00(+0.00%)
Feb 27, 2023
6.750
6.980
6.490
6.570
299,429
-0.03(-0.45%)
Feb 24, 2023
6.560
6.740
6.255
6.600
170,186
-0.11(-1.64%)
Feb 23, 2023
6.280
6.760
6.280
6.710
95,406
+0.53(+8.58%)
Feb 22, 2023
6.000
6.365
5.945
6.180
125,698
+0.23(+3.87%)
Feb 21, 2023
5.900
6.090
5.860
5.950
43,903
+0.04(+0.68%)
Feb 17, 2023
5.940
5.940
5.750
5.910
21,872
-0.01(-0.17%)
Feb 16, 2023
5.990
6.050
5.920
5.920
20,549
-0.17(-2.79%)
Feb 15, 2023
5.900
6.100
5.850
6.090
61,458
+0.23(+3.92%)
Feb 14, 2023
5.950
6.080
5.800
5.860
30,857
-0.07(-1.18%)
Feb 13, 2023
6.000
6.110
5.880
5.930
53,334
-0.07(-1.17%)
Feb 10, 2023
6.120
6.150
6.000
6.000
49,157
-0.15(-2.44%)
Feb 09, 2023
6.280
6.280
5.960
6.150
65,390
-0.12(-1.91%)
Feb 08, 2023
6.350
6.380
6.081
6.270
29,801
-0.08(-1.26%)
Feb 07, 2023
6.070
6.370
6.030
6.350
30,757
+0.26(+4.27%)
Feb 06, 2023
6.170
6.380
5.840
6.090
53,121
-0.12(-1.93%)
Feb 03, 2023
6.410
6.460
6.060
6.210
52,126
-0.21(-3.27%)
Feb 02, 2023
6.710
6.923
6.260
6.420
131,066
-0.12(-1.83%)
Feb 01, 2023
6.250
6.670
6.182
6.540
140,081
+0.26(+4.14%)
Jan 31, 2023
6.190
6.340
6.060
6.280
103,437
+0.11(+1.78%)
Jan 30, 2023
6.310
6.310
6.020
6.170
105,463
-0.19(-2.99%)
Jan 27, 2023
6.010
6.510
5.900
6.360
67,533
+0.31(+5.12%)
Jan 26, 2023
5.520
6.050
5.512
6.050
67,127
+0.56(+10.20%)
Jan 25, 2023
5.460
5.521
5.310
5.490
32,190
+0.02(+0.37%)
Jan 24, 2023
5.270
5.570
5.270
5.470
45,373
+0.14(+2.63%)
Jan 23, 2023
5.200
5.330
5.030
5.330
78,043
+0.15(+2.90%)
Jan 20, 2023
5.190
5.260
5.140
5.180
18,890
+0.04(+0.78%)
Jan 19, 2023
5.200
5.380
5.120
5.140
50,248
-0.18(-3.38%)
Jan 18, 2023
5.100
5.510
5.080
5.320
126,879
+0.22(+4.31%)
Jan 17, 2023
5.210
5.350
5.000
5.100
79,748
-0.05(-0.97%)
Jan 13, 2023
4.940
5.250
4.900
5.150
54,622
+0.22(+4.46%)
Jan 12, 2023
4.150
4.990
4.080
4.930
209,999
+0.78(+18.80%)
Jan 11, 2023
4.140
4.225
4.050
4.150
116,794
+0.05(+1.22%)
Jan 10, 2023
4.080
4.240
3.921
4.100
74,561
+0.05(+1.23%)
Jan 09, 2023
4.100
4.220
4.020
4.050
59,693
+0.02(+0.50%)
Jan 06, 2023
4.040
4.090
3.820
4.030
168,643
+0.01(+0.25%)
Jan 05, 2023
4.185
4.185
3.980
4.020
53,415
-0.18(-4.29%)
Jan 04, 2023
4.140
4.320
4.090
4.200
57,903
+0.01(+0.24%)
Jan 03, 2023
4.330
4.420
4.140
4.190
43,628
-0.11(-2.56%)
Dec 30, 2022
4.170
4.330
4.080
4.300
71,110
+0.11(+2.63%)
Dec 29, 2022
4.100
4.310
4.030
4.190
62,477
+0.13(+3.20%)
Dec 28, 2022
4.020
4.070
3.750
4.060
79,742
+0.04(+1.00%)
Dec 27, 2022
4.290
4.418
4.000
4.020
49,290
-0.27(-6.29%)
Dec 23, 2022
4.330
4.330
4.200
4.290
57,220
-0.05(-1.15%)
Dec 22, 2022
4.370
4.590
4.170
4.340
116,397
-0.16(-3.56%)
Dec 21, 2022
4.170
4.730
4.165
4.500
170,162
+0.47(+11.66%)
Dec 20, 2022
4.030
4.130
3.910
4.030
117,935
+0.00(+0.00%)
Dec 19, 2022
4.070
4.120
3.830
4.030
99,495
-0.11(-2.66%)
Dec 16, 2022
3.570
4.300
3.570
4.140
361,144
+0.69(+20.00%)
Dec 15, 2022
3.330
3.610
3.270
3.450
420,672
+0.09(+2.68%)
Dec 14, 2022
3.400
3.740
3.310
3.360
249,147
-0.02(-0.59%)
Dec 13, 2022
3.530
3.845
3.285
3.380
440,399
-0.04(-1.17%)
Dec 12, 2022
3.890
3.900
3.310
3.420
209,191
-0.45(-11.63%)
Dec 09, 2022
4.060
4.200
3.830
3.870
29,855
-0.19(-4.68%)
Dec 08, 2022
4.080
4.360
4.010
4.060
47,067
-0.11(-2.64%)
Dec 07, 2022
4.160
4.200
3.960
4.170
47,213
+0.08(+1.96%)
Dec 06, 2022
4.430
4.500
4.070
4.090
74,363
-0.31(-7.05%)
Dec 05, 2022
4.550
4.950
4.340
4.400
35,734
-0.21(-4.56%)
Dec 02, 2022
4.617
4.705
4.475
4.610
92,731
-0.23(-4.75%)
Dec 01, 2022
4.940
5.080
4.700
4.840
48,753
-0.11(-2.22%)
Nov 30, 2022
4.850
4.989
4.700
4.950
29,329
+0.07(+1.43%)
Nov 29, 2022
4.910
4.950
4.830
4.880
49,969
-0.01(-0.20%)
Nov 28, 2022
5.360
5.370
4.830
4.890
22,613
-0.48(-8.94%)
Nov 25, 2022
5.380
5.505
5.260
5.370
9,040
-0.05(-0.92%)
Nov 23, 2022
5.410
5.570
5.320
5.420
27,642
+0.02(+0.37%)
Nov 22, 2022
5.410
5.440
5.190
5.400
23,140
-0.02(-0.37%)
Nov 21, 2022
5.520
5.580
5.380
5.420
38,311
-0.10(-1.81%)
Nov 18, 2022
5.490
5.580
5.360
5.520
199,205
+0.18(+3.37%)
Nov 17, 2022
5.115
5.455
5.115
5.340
98,968
+0.03(+0.56%)
Nov 16, 2022
5.340
5.550
5.230
5.310
44,497
-0.11(-2.03%)
Nov 15, 2022
5.390
5.535
5.210
5.420
56,794
+0.21(+4.03%)
Nov 14, 2022
5.350
5.539
5.110
5.210
109,143
-0.23(-4.23%)
Nov 11, 2022
5.360
5.610
5.340
5.440
71,244
+0.13(+2.45%)
Nov 10, 2022
4.750
5.320
4.740
5.310
103,560
+0.69(+14.94%)
Nov 09, 2022
4.600
4.880
4.550
4.620
74,296
-0.38(-7.60%)
Nov 08, 2022
5.110
5.310
4.850
5.000
84,564
+0.01(+0.20%)
Nov 07, 2022
4.900
5.080
4.790
4.990
32,265
+0.07(+1.42%)
Nov 04, 2022
4.980
4.980
4.570
4.920
82,282
+0.03(+0.61%)
Nov 03, 2022
5.180
5.180
4.705
4.890
86,591
-0.30(-5.78%)
Nov 02, 2022
5.520
5.540
5.190
5.190
58,301
-0.38(-6.82%)
Nov 01, 2022
5.650
5.650
5.390
5.570
82,831
+0.03(+0.54%)
Oct 31, 2022
5.450
5.660
5.370
5.540
59,760
+0.03(+0.54%)
Oct 28, 2022
5.300
5.525
5.140
5.510
87,252
+0.21(+3.96%)
Oct 27, 2022
5.390
5.680
5.200
5.300
40,658
-0.09(-1.67%)
Oct 26, 2022
5.380
5.640
5.230
5.390
40,340
+0.00(+0.00%)
Oct 25, 2022
5.300
5.580
5.170
5.390
83,453
+0.20(+3.85%)
Oct 24, 2022
5.230
5.240
4.990
5.190
44,630
+0.01(+0.19%)
Oct 21, 2022
5.390
5.390
4.840
5.180
96,587
-0.17(-3.18%)
Oct 20, 2022
5.510
5.750
5.240
5.350
127,937
-0.11(-2.01%)
Oct 19, 2022
5.810
5.830
5.410
5.460
59,206
-0.34(-5.86%)
Oct 18, 2022
5.950
6.150
5.600
5.800
352,134
-0.01(-0.17%)
Oct 17, 2022
5.870
5.950
5.780
5.810
52,013
+0.04(+0.69%)
Oct 14, 2022
6.000
6.110
5.660
5.770
46,019
-0.17(-2.86%)
Oct 13, 2022
5.700
5.980
5.680
5.940
66,645
+0.03(+0.51%)
Oct 12, 2022
5.800
5.910
5.620
5.910
65,983
+0.08(+1.37%)
Oct 11, 2022
5.840
5.995
5.650
5.830
67,792
-0.06(-1.02%)
Oct 10, 2022
6.050
6.180
5.860
5.890
79,540
-0.20(-3.28%)
Oct 07, 2022
6.400
6.500
6.070
6.090
58,871
-0.44(-6.74%)
Oct 06, 2022
6.910
7.030
6.500
6.530
85,523
-0.48(-6.85%)
Oct 05, 2022
6.900
7.090
6.760
7.010
84,116
-0.08(-1.13%)
Oct 04, 2022
6.910
7.155
6.850
7.090
164,550
+0.38(+5.66%)
Oct 03, 2022
6.730
7.100
6.620
6.710
106,089
+0.05(+0.75%)
Sep 30, 2022
6.570
6.910
6.570
6.660
78,145
+0.01(+0.15%)
Sep 29, 2022
6.530
6.800
6.330
6.650
69,815
-0.05(-0.75%)
Sep 28, 2022
6.250
6.910
6.210
6.700
331,864
-0.36(-5.10%)
Sep 27, 2022
6.980
7.180
6.780
7.060
76,357
+0.11(+1.58%)
Sep 26, 2022
6.900
7.250
6.770
6.950
158,875
-0.01(-0.14%)
Sep 23, 2022
6.810
6.980
6.755
6.960
120,481
+0.07(+1.02%)
Sep 22, 2022
6.970
7.160
6.850
6.890
79,572
-0.16(-2.27%)
Sep 21, 2022
7.340
7.480
7.000
7.050
156,697
-0.28(-3.82%)
Sep 20, 2022
7.660
7.950
7.300
7.330
128,448
-0.45(-5.78%)
Sep 19, 2022
7.310
7.845
7.310
7.780
79,309
+0.32(+4.29%)
Sep 16, 2022
7.450
7.590
7.300
7.460
695,360
-0.12(-1.58%)
Sep 15, 2022
7.690
7.865
7.430
7.580
157,403
-0.18(-2.32%)
Sep 14, 2022
7.600
7.890
7.550
7.760
155,370
+0.14(+1.84%)
Sep 13, 2022
7.510
7.790
7.370
7.620
109,025
-0.04(-0.52%)
Sep 12, 2022
7.560
7.940
7.560
7.660
82,638
+0.11(+1.46%)
Sep 09, 2022
7.350
7.585
7.300
7.550
120,873
+0.21(+2.86%)
Sep 08, 2022
7.000
7.370
6.970
7.340
142,384
+0.24(+3.38%)
Sep 07, 2022
7.000
7.350
6.900
7.100
122,819
+0.07(+1.00%)
Sep 06, 2022
7.050
7.220
6.900
7.030
241,995
+0.04(+0.57%)
Sep 02, 2022
7.080
7.330
6.910
6.990
96,549
-0.07(-0.99%)
Sep 01, 2022
7.070
7.180
6.950
7.060
78,275
-0.06(-0.84%)
Aug 31, 2022
7.140
7.200
7.025
7.120
47,801
+0.00(+0.00%)
Aug 30, 2022
7.120
7.200
6.970
7.120
49,108
+0.01(+0.14%)
Aug 29, 2022
6.930
7.260
6.920
7.110
53,883
+0.04(+0.57%)
Aug 26, 2022
7.620
7.650
7.010
7.070
78,080
-0.62(-8.06%)
Aug 25, 2022
7.380
7.690
7.380
7.690
28,892
+0.29(+3.92%)
Aug 24, 2022
7.560
7.630
7.348
7.400
34,851
-0.01(-0.13%)
Aug 23, 2022
7.650
7.700
7.350
7.410
38,089
-0.26(-3.39%)
Aug 22, 2022
7.890
8.001
7.460
7.670
35,660
-0.29(-3.64%)
Aug 19, 2022
8.190
8.190
7.830
7.960
48,583
-0.37(-4.44%)
Aug 18, 2022
8.370
8.690
8.000
8.330
31,240
+0.18(+2.21%)
Aug 17, 2022
8.340
8.570
8.050
8.150
44,744
-0.21(-2.51%)
Aug 16, 2022
8.250
8.600
8.145
8.360
54,298
+0.13(+1.58%)
Aug 15, 2022
8.460
8.840
7.990
8.230
93,589
-0.14(-1.67%)
Aug 12, 2022
8.900
9.050
8.110
8.370
164,838
-0.58(-6.48%)
Aug 11, 2022
8.710
9.000
8.660
8.950
67,550
+0.28(+3.23%)
Aug 10, 2022
9.060
9.060
8.580
8.670
47,367
-0.08(-0.91%)
Aug 09, 2022
8.670
9.070
8.672
8.750
22,879
-0.14(-1.57%)
Aug 08, 2022
8.880
9.060
8.620
8.890
57,062
-0.01(-0.11%)
Aug 05, 2022
8.800
9.050
8.800
8.900
36,971
-0.07(-0.78%)
Aug 04, 2022
9.000
9.000
8.300
8.970
84,552
+0.17(+1.93%)
Aug 03, 2022
8.600
9.010
8.480
8.800
73,116
+0.36(+4.27%)
Aug 02, 2022
8.060
8.525
8.050
8.440
37,627
+0.28(+3.43%)
Aug 01, 2022
8.050
8.200
7.895
8.160
46,732
+0.10(+1.24%)
Jul 29, 2022
8.260
8.270
8.010
8.060
37,360
-0.14(-1.71%)
Jul 28, 2022
8.230
8.350
7.890
8.200
47,319
+0.24(+3.02%)
Jul 27, 2022
7.810
8.000
7.600
7.960
60,078
+0.21(+2.71%)
Jul 26, 2022
7.750
7.910
7.390
7.750
38,493
+0.00(+0.00%)
Jul 25, 2022
7.560
7.810
7.560
7.750
23,504
-0.15(-1.90%)
Jul 22, 2022
8.250
8.300
7.850
7.900
26,814
-0.40(-4.82%)
Jul 21, 2022
8.370
8.370
8.168
8.300
47,378
-0.12(-1.43%)
Jul 20, 2022
8.180
8.580
8.105
8.420
54,498
+0.23(+2.81%)
Jul 19, 2022
7.870
8.220
7.870
8.190
70,656
+0.57(+7.48%)
Jul 18, 2022
7.780
7.980
7.590
7.620
23,846
-0.01(-0.13%)
Jul 15, 2022
7.450
8.000
7.400
7.630
113,927
+0.40(+5.53%)
Jul 14, 2022
7.110
7.320
7.055
7.230
29,677
-0.05(-0.69%)
Jul 13, 2022
7.090
7.410
7.090
7.280
29,173
+0.06(+0.83%)
Jul 12, 2022
7.350
7.370
7.150
7.220
28,653
-0.22(-2.96%)
Jul 11, 2022
7.840
7.940
7.310
7.440
50,298
-0.42(-5.34%)
Jul 08, 2022
7.690
7.880
7.540
7.860
35,208
+0.09(+1.16%)
Jul 07, 2022
7.380
7.820
7.020
7.770
64,081
+0.41(+5.57%)
Jul 06, 2022
7.280
7.450
7.010
7.360
70,983
+0.04(+0.55%)
Jul 05, 2022
7.010
7.340
6.900
7.320
58,812
+0.16(+2.23%)
Jul 01, 2022
6.890
7.330
6.810
7.160
55,202
+0.19(+2.73%)
Jun 30, 2022
6.820
7.185
6.575
6.970
90,674
+0.09(+1.31%)
Jun 29, 2022
7.600
7.600
6.820
6.880
78,944
-0.78(-10.18%)
Jun 28, 2022
8.090
8.250
7.660
7.660
71,728
-0.46(-5.67%)
Jun 27, 2022
7.830
8.250
7.830
8.120
172,493
+0.28(+3.57%)
Jun 24, 2022
7.850
8.170
7.230
7.840
1,365,061
+0.03(+0.38%)
Jun 23, 2022
7.770
8.080
7.715
7.810
95,386
+0.02(+0.26%)
Jun 22, 2022
7.720
8.120
7.700
7.790
117,699
-0.01(-0.13%)
Jun 21, 2022
7.950
8.290
7.660
7.800
158,462
+0.07(+0.91%)
Jun 17, 2022
7.600
8.011
7.580
7.730
196,797
+0.21(+2.79%)
Jun 16, 2022
7.370
7.920
7.280
7.520
143,961
-0.32(-4.08%)
Jun 15, 2022
7.270
7.960
7.270
7.840
143,193
+0.66(+9.19%)
Jun 14, 2022
7.170
7.380
6.900
7.180
92,984
+0.03(+0.42%)
Jun 13, 2022
7.830
7.920
7.000
7.150
134,404
-0.96(-11.84%)
Jun 10, 2022
8.240
8.470
7.920
8.110
64,580
-0.36(-4.25%)
Jun 09, 2022
8.740
8.800
8.420
8.470
55,912
-0.22(-2.53%)
Jun 08, 2022
8.920
9.160
8.690
8.690
64,716
-0.29(-3.23%)
Jun 07, 2022
8.920
9.135
8.520
8.980
118,162
-0.02(-0.22%)
Jun 06, 2022
9.580
9.580
8.950
9.000
100,132
-0.45(-4.76%)
Jun 03, 2022
9.210
9.785
8.950
9.450
256,115
+0.08(+0.85%)
Jun 02, 2022
9.000
9.430
8.840
9.370
236,471
+0.44(+4.93%)
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.