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
Lottery.com
(NQ:
LTRY
)
1.780
UNCHANGED
Streaming Delayed Price
Updated: 1:59 PM EDT, May 22, 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
1.770
1.844
1.740
1.780
2,590
+0.01(+0.56%)
May 21, 2024
1.760
1.920
1.740
1.770
3,794
-0.11(-5.85%)
May 20, 2024
1.740
1.880
1.740
1.880
18,630
+0.04(+2.17%)
May 17, 2024
1.850
1.850
1.729
1.840
8,704
-0.04(-2.13%)
May 16, 2024
1.750
1.941
1.670
1.880
80,950
+0.20(+11.90%)
May 15, 2024
1.800
1.810
1.660
1.680
33,260
-0.03(-1.75%)
May 14, 2024
1.860
2.000
1.663
1.710
104,360
-0.07(-3.93%)
May 13, 2024
1.630
1.792
1.600
1.780
403,434
+0.17(+10.56%)
May 10, 2024
1.680
1.732
1.610
1.610
8,585
-0.10(-5.85%)
May 09, 2024
1.770
1.800
1.700
1.710
4,479
+0.02(+1.18%)
May 08, 2024
1.800
1.797
1.612
1.690
9,772
-0.07(-3.98%)
May 07, 2024
1.760
1.840
1.750
1.760
6,139
-0.04(-2.22%)
May 06, 2024
1.850
1.860
1.800
1.800
12,259
-0.01(-0.55%)
May 03, 2024
1.780
1.810
1.710
1.810
3,917
+0.01(+0.56%)
May 02, 2024
1.820
1.820
1.665
1.800
8,594
-0.02(-1.10%)
May 01, 2024
1.590
1.820
1.590
1.820
10,581
+0.08(+4.80%)
Apr 30, 2024
1.830
1.830
1.730
1.737
2,228
-0.05(-2.98%)
Apr 29, 2024
1.780
1.790
1.566
1.790
3,428
+0.02(+1.12%)
Apr 26, 2024
1.820
1.850
1.598
1.770
11,353
+0.01(+0.57%)
Apr 25, 2024
1.760
2.200
1.640
1.760
143,789
-0.10(-5.38%)
Apr 24, 2024
1.920
2.027
1.800
1.860
9,566
-0.08(-4.12%)
Apr 23, 2024
1.990
1.990
1.940
1.940
1,357
+0.02(+1.04%)
Apr 22, 2024
1.990
1.990
1.844
1.920
10,107
+0.04(+2.13%)
Apr 19, 2024
1.870
1.968
1.870
1.880
7,086
-0.11(-5.53%)
Apr 18, 2024
1.900
1.990
1.900
1.990
4,920
+0.01(+0.51%)
Apr 17, 2024
1.940
2.085
1.940
1.980
3,538
+0.02(+1.02%)
Apr 16, 2024
2.027
2.090
1.933
1.960
14,736
-0.06(-2.97%)
Apr 15, 2024
2.200
2.200
2.020
2.020
7,377
-0.16(-7.34%)
Apr 12, 2024
2.190
2.195
2.040
2.180
13,502
-0.01(-0.46%)
Apr 11, 2024
2.020
2.230
2.020
2.190
17,922
+0.09(+4.29%)
Apr 10, 2024
2.190
2.250
2.020
2.100
62,367
-0.06(-2.78%)
Apr 09, 2024
2.190
2.390
2.140
2.160
45,904
-0.04(-1.82%)
Apr 08, 2024
2.250
2.250
2.100
2.200
4,417
-0.01(-0.53%)
Apr 05, 2024
2.270
2.280
2.150
2.212
4,894
+0.07(+3.36%)
Apr 04, 2024
2.160
2.160
2.100
2.140
4,639
-0.10(-4.46%)
Apr 03, 2024
2.170
2.396
2.050
2.240
13,030
+0.00(+0.00%)
Apr 02, 2024
2.120
2.250
2.110
2.240
14,406
+0.04(+1.82%)
Apr 01, 2024
2.200
2.225
2.200
2.200
2,493
-0.03(-1.35%)
Mar 28, 2024
2.050
2.349
2.050
2.230
18,039
+0.17(+8.25%)
Mar 27, 2024
2.120
2.240
2.000
2.060
15,539
+0.05(+2.49%)
Mar 26, 2024
2.160
2.350
2.000
2.010
33,466
-0.23(-10.27%)
Mar 25, 2024
2.340
2.340
2.100
2.240
3,426
-0.05(-2.18%)
Mar 22, 2024
2.180
2.290
2.142
2.290
4,219
+0.04(+1.78%)
Mar 21, 2024
2.350
2.350
2.192
2.250
6,252
+0.01(+0.45%)
Mar 20, 2024
2.330
2.330
2.110
2.240
11,494
-0.09(-3.86%)
Mar 19, 2024
2.400
2.430
2.290
2.330
9,197
-0.07(-2.92%)
Mar 18, 2024
2.400
2.508
2.360
2.400
4,467
+0.02(+0.99%)
Mar 15, 2024
2.450
2.590
2.376
2.376
10,076
-0.09(-3.79%)
Mar 14, 2024
2.550
2.630
2.450
2.470
13,123
-0.11(-4.26%)
Mar 13, 2024
2.590
2.670
2.471
2.580
3,793
-0.06(-2.27%)
Mar 12, 2024
2.510
2.685
2.510
2.640
9,468
+0.06(+2.33%)
Mar 11, 2024
2.550
2.610
2.460
2.580
17,554
+0.08(+3.20%)
Mar 08, 2024
2.550
2.600
2.420
2.500
15,732
-0.06(-2.34%)
Mar 07, 2024
2.650
2.650
2.470
2.560
14,902
+0.08(+3.23%)
Mar 06, 2024
2.680
2.800
2.480
2.480
51,084
-0.15(-5.70%)
Mar 05, 2024
2.470
2.820
2.360
2.630
50,784
+0.08(+3.14%)
Mar 04, 2024
2.400
2.651
2.300
2.550
70,977
+0.15(+6.25%)
Mar 01, 2024
2.290
2.410
2.250
2.400
28,919
+0.11(+4.80%)
Feb 29, 2024
2.280
2.320
2.260
2.290
11,303
-0.03(-1.29%)
Feb 28, 2024
2.280
2.474
2.280
2.320
5,980
+0.00(+0.00%)
Feb 27, 2024
2.310
2.470
2.300
2.320
18,091
+0.01(+0.62%)
Feb 26, 2024
2.350
2.420
2.300
2.306
8,149
-0.00(-0.19%)
Feb 23, 2024
2.250
2.370
2.240
2.310
9,354
-0.02(-0.86%)
Feb 22, 2024
2.320
2.410
2.202
2.330
31,516
+0.02(+0.65%)
Feb 21, 2024
2.360
2.420
2.160
2.315
26,496
-0.11(-4.72%)
Feb 20, 2024
2.630
2.650
2.363
2.430
38,388
-0.16(-6.19%)
Feb 16, 2024
2.510
2.670
2.400
2.590
100,105
-0.03(-1.15%)
Feb 15, 2024
2.390
3.560
2.296
2.620
546,472
+0.26(+11.02%)
Feb 14, 2024
2.360
2.391
2.250
2.360
37,662
+0.21(+9.62%)
Feb 13, 2024
2.490
2.490
2.153
2.153
68,873
-0.25(-10.30%)
Feb 12, 2024
2.320
2.558
2.300
2.400
61,301
+0.10(+4.35%)
Feb 09, 2024
2.060
2.350
2.040
2.300
53,603
+0.27(+13.30%)
Feb 08, 2024
2.240
2.250
1.830
2.030
123,661
-0.14(-6.45%)
Feb 07, 2024
2.050
2.450
1.930
2.170
498,099
+0.09(+4.33%)
Feb 06, 2024
2.030
2.138
1.972
2.080
6,110
+0.12(+6.12%)
Feb 05, 2024
2.040
2.140
1.960
1.960
19,998
+0.01(+0.47%)
Feb 02, 2024
2.000
2.080
1.940
1.951
26,246
-0.03(-1.38%)
Feb 01, 2024
2.180
2.236
1.920
1.978
20,553
-0.20(-9.26%)
Jan 31, 2024
2.130
2.275
2.130
2.180
11,363
-0.03(-1.25%)
Jan 30, 2024
2.200
2.376
2.160
2.208
18,205
+0.01(+0.35%)
Jan 29, 2024
2.200
2.370
2.020
2.200
37,480
+0.00(+0.00%)
Jan 26, 2024
2.300
2.349
2.166
2.200
22,669
-0.20(-8.33%)
Jan 25, 2024
2.500
2.540
2.340
2.400
10,947
-0.05(-2.04%)
Jan 24, 2024
2.420
2.617
2.425
2.450
15,838
-0.04(-1.61%)
Jan 23, 2024
2.330
2.540
2.280
2.490
84,670
+0.16(+6.87%)
Jan 22, 2024
2.430
2.490
2.260
2.330
112,333
-0.03(-1.27%)
Jan 19, 2024
2.460
2.479
2.330
2.360
23,248
-0.10(-4.07%)
Jan 18, 2024
2.550
2.750
2.401
2.460
41,575
-0.12(-4.65%)
Jan 17, 2024
2.430
2.580
2.302
2.580
42,761
+0.00(+0.00%)
Jan 16, 2024
2.400
2.717
2.210
2.580
69,815
+0.00(+0.00%)
Jan 12, 2024
2.510
2.723
2.455
2.580
56,893
+0.03(+1.18%)
Jan 11, 2024
2.680
2.710
2.340
2.550
68,412
-0.10(-3.77%)
Jan 10, 2024
2.870
2.890
2.580
2.650
103,536
-0.22(-7.67%)
Jan 09, 2024
3.350
3.350
2.821
2.870
173,466
-0.38(-11.69%)
Jan 08, 2024
3.060
3.600
3.050
3.250
251,542
+0.12(+3.83%)
Jan 05, 2024
2.880
3.246
2.782
3.130
255,769
+0.22(+7.56%)
Jan 04, 2024
2.890
3.020
2.830
2.910
60,523
+0.02(+0.69%)
Jan 03, 2024
2.990
3.000
2.730
2.890
139,425
-0.13(-4.30%)
Jan 02, 2024
2.710
3.300
2.660
3.020
247,164
+0.31(+11.44%)
Dec 29, 2023
2.940
3.045
2.520
2.710
137,429
-0.15(-5.24%)
Dec 28, 2023
2.970
2.970
2.690
2.860
110,942
+0.04(+1.42%)
Dec 27, 2023
2.720
2.994
2.502
2.820
289,050
-0.03(-1.05%)
Dec 26, 2023
3.000
3.300
2.630
2.850
639,444
+0.05(+1.79%)
Dec 22, 2023
2.950
3.330
2.610
2.800
1,276,689
-0.87(-23.71%)
Dec 21, 2023
1.250
7.010
1.250
3.670
12,087,294
+2.36(+180.17%)
Dec 20, 2023
1.440
1.440
1.220
1.310
42,292
-0.13(-9.03%)
Dec 19, 2023
1.400
1.510
1.370
1.440
32,560
+0.04(+2.86%)
Dec 18, 2023
1.540
1.540
1.340
1.400
44,703
+0.00(+0.00%)
Dec 15, 2023
1.650
1.650
1.400
1.400
34,884
-0.15(-9.60%)
Dec 14, 2023
1.710
1.710
1.530
1.549
34,265
-0.05(-3.21%)
Dec 13, 2023
1.650
1.927
1.560
1.600
16,440
-0.01(-0.62%)
Dec 12, 2023
1.690
1.720
1.610
1.610
7,527
-0.08(-4.73%)
Dec 11, 2023
1.810
1.820
1.650
1.690
25,289
-0.18(-9.63%)
Dec 08, 2023
1.820
1.921
1.820
1.870
3,530
-0.02(-1.11%)
Dec 07, 2023
1.810
1.925
1.810
1.891
5,195
+0.03(+1.67%)
Dec 06, 2023
2.030
2.030
1.810
1.860
15,761
+0.04(+2.19%)
Dec 05, 2023
1.880
1.900
1.820
1.820
2,991
-0.00(-0.01%)
Dec 04, 2023
1.790
1.910
1.790
1.820
8,832
-0.02(-1.08%)
Dec 01, 2023
1.920
2.090
1.810
1.840
3,866
+0.09(+5.14%)
Nov 30, 2023
2.000
2.000
1.750
1.750
21,722
-0.03(-1.69%)
Nov 29, 2023
1.810
1.860
1.680
1.780
13,172
-0.07(-3.78%)
Nov 28, 2023
1.690
2.160
1.630
1.850
17,425
+0.19(+11.45%)
Nov 27, 2023
1.720
1.790
1.610
1.660
15,354
-0.12(-6.74%)
Nov 24, 2023
1.820
1.820
1.750
1.780
9,991
+0.02(+1.14%)
Nov 22, 2023
1.835
1.835
1.760
1.760
2,605
-0.05(-2.76%)
Nov 21, 2023
1.890
1.909
1.800
1.810
13,752
-0.02(-1.09%)
Nov 20, 2023
1.775
2.270
1.775
1.830
58,477
+0.12(+7.02%)
Nov 17, 2023
1.640
1.770
1.640
1.710
5,244
+0.06(+3.64%)
Nov 16, 2023
1.640
1.760
1.600
1.650
17,010
+0.00(+0.00%)
Nov 15, 2023
1.530
1.734
1.520
1.650
9,849
+0.08(+5.10%)
Nov 14, 2023
1.420
1.590
1.420
1.570
16,051
+0.17(+12.14%)
Nov 13, 2023
1.520
1.620
1.320
1.400
21,469
-0.21(-13.04%)
Nov 10, 2023
1.750
1.790
1.530
1.610
28,622
-0.11(-6.40%)
Nov 09, 2023
1.980
2.015
1.550
1.720
62,397
-0.41(-19.25%)
Nov 08, 2023
1.640
2.380
1.545
2.130
326,728
+0.43(+25.29%)
Nov 07, 2023
1.710
1.880
1.670
1.700
7,002
-0.04(-2.30%)
Nov 06, 2023
1.910
2.010
1.710
1.740
15,243
-0.18(-9.37%)
Nov 03, 2023
1.900
1.980
1.900
1.920
7,307
+0.12(+6.67%)
Nov 02, 2023
1.890
1.984
1.800
1.800
13,855
+0.00(+0.00%)
Nov 01, 2023
1.950
1.970
1.800
1.800
8,224
-0.14(-7.22%)
Oct 31, 2023
2.000
2.004
1.920
1.940
5,675
-0.06(-3.00%)
Oct 30, 2023
2.014
2.040
2.000
2.000
4,448
+0.00(+0.00%)
Oct 27, 2023
2.010
2.110
1.990
2.000
7,213
-0.01(-0.50%)
Oct 26, 2023
2.300
2.300
2.010
2.010
7,170
-0.13(-6.07%)
Oct 25, 2023
2.130
2.190
2.090
2.140
3,620
+0.06(+2.88%)
Oct 24, 2023
1.941
2.220
1.941
2.080
14,740
+0.10(+5.05%)
Oct 23, 2023
2.020
2.150
1.850
1.980
12,295
-0.10(-4.81%)
Oct 20, 2023
2.160
2.250
2.020
2.080
28,078
-0.04(-1.89%)
Oct 19, 2023
2.190
2.190
2.110
2.120
8,625
-0.05(-2.30%)
Oct 18, 2023
2.290
2.400
2.105
2.170
22,764
-0.19(-8.05%)
Oct 17, 2023
2.540
2.728
2.360
2.360
49,522
-0.25(-9.58%)
Oct 16, 2023
2.980
2.980
2.610
2.610
29,883
-0.30(-10.31%)
Oct 13, 2023
2.920
3.090
2.850
2.910
9,276
-0.01(-0.34%)
Oct 12, 2023
2.990
3.148
2.900
2.920
8,438
-0.17(-5.50%)
Oct 11, 2023
3.060
3.225
2.940
3.090
11,092
-0.01(-0.32%)
Oct 10, 2023
3.020
3.410
3.020
3.100
9,117
-0.03(-0.96%)
Oct 09, 2023
3.330
3.330
2.900
3.130
8,025
+0.12(+3.99%)
Oct 06, 2023
3.020
3.200
2.880
3.010
24,868
+0.10(+3.44%)
Oct 05, 2023
2.942
3.025
2.900
2.910
15,609
+0.00(+0.00%)
Oct 04, 2023
3.050
3.100
2.910
2.910
12,670
+0.00(+0.00%)
Oct 03, 2023
3.100
3.350
2.900
2.910
95,578
-0.11(-3.64%)
Oct 02, 2023
3.140
3.550
2.980
3.020
36,687
+0.00(+0.00%)
Sep 29, 2023
3.390
3.570
3.010
3.020
76,558
-0.37(-10.92%)
Sep 28, 2023
3.530
3.530
3.270
3.390
3,856
-0.11(-3.14%)
Sep 27, 2023
3.520
3.620
3.380
3.500
6,778
-0.06(-1.69%)
Sep 26, 2023
3.300
3.600
3.260
3.560
9,420
+0.24(+7.23%)
Sep 25, 2023
3.310
3.422
3.320
3.320
17,479
-0.03(-0.90%)
Sep 22, 2023
3.610
3.920
3.350
3.350
47,604
-0.20(-5.63%)
Sep 21, 2023
3.550
3.690
3.520
3.550
4,560
-0.11(-3.01%)
Sep 20, 2023
3.670
3.750
3.510
3.660
24,685
+0.03(+0.82%)
Sep 19, 2023
3.580
3.750
3.550
3.630
16,252
-0.04(-1.09%)
Sep 18, 2023
3.900
3.900
3.503
3.670
7,238
-0.23(-5.90%)
Sep 15, 2023
3.510
3.900
3.500
3.900
40,819
+0.25(+7.00%)
Sep 14, 2023
3.730
3.740
3.500
3.645
4,792
-0.11(-3.06%)
Sep 13, 2023
3.520
3.828
3.500
3.760
19,534
+0.13(+3.58%)
Sep 12, 2023
3.480
4.210
3.330
3.630
143,448
+0.37(+11.35%)
Sep 11, 2023
2.910
3.360
2.810
3.260
77,121
+0.29(+9.77%)
Sep 08, 2023
3.090
3.160
2.945
2.970
61,713
-0.17(-5.41%)
Sep 07, 2023
3.100
3.170
3.010
3.140
16,588
-0.05(-1.43%)
Sep 06, 2023
3.070
3.210
3.030
3.185
12,953
+0.07(+2.10%)
Sep 05, 2023
3.130
3.290
3.110
3.120
9,065
-0.04(-1.27%)
Sep 01, 2023
3.190
3.310
3.010
3.160
26,841
-0.04(-1.25%)
Aug 31, 2023
3.170
3.304
3.090
3.200
26,914
-0.07(-2.14%)
Aug 30, 2023
3.300
3.400
3.130
3.270
69,341
+0.14(+4.47%)
Aug 29, 2023
3.100
3.405
3.001
3.130
120,082
-0.03(-0.95%)
Aug 28, 2023
3.250
3.500
2.980
3.160
108,316
-0.17(-5.11%)
Aug 25, 2023
3.260
3.800
3.210
3.330
150,673
-0.05(-1.48%)
Aug 24, 2023
3.630
3.656
3.210
3.380
31,505
-0.21(-5.85%)
Aug 23, 2023
3.380
3.750
3.380
3.590
91,520
+0.01(+0.28%)
Aug 22, 2023
3.470
4.210
3.410
3.580
93,972
+0.01(+0.28%)
Aug 21, 2023
4.040
4.650
3.151
3.570
300,494
-0.43(-10.75%)
Aug 18, 2023
4.500
4.720
3.970
4.000
63,257
-0.58(-12.66%)
Aug 17, 2023
4.710
5.050
4.480
4.580
143,309
-0.33(-6.72%)
Aug 16, 2023
4.870
5.180
4.550
4.910
104,929
-0.27(-5.21%)
Aug 15, 2023
5.450
5.770
4.600
5.180
153,214
-0.52(-9.12%)
Aug 14, 2023
5.710
6.660
5.190
5.700
342,638
-0.63(-9.95%)
Aug 11, 2023
5.190
7.450
5.000
6.330
2,296,921
+1.08(+20.57%)
Aug 10, 2023
5.410
5.840
4.510
5.250
400,364
-0.35(-6.22%)
Aug 09, 2023
5.402
6.190
5.400
5.598
57,534
+0.10(+1.78%)
Aug 08, 2023
5.800
5.800
5.016
5.500
102,627
-0.48(-8.03%)
Aug 07, 2023
6.002
6.326
5.542
5.980
62,955
+0.28(+4.91%)
Aug 04, 2023
6.400
6.400
5.622
5.700
114,063
-1.44(-20.17%)
Aug 03, 2023
8.200
8.400
6.000
7.140
387,332
-1.06(-12.93%)
Aug 02, 2023
4.480
13.00
3.940
8.200
3,024,108
+3.96(+93.40%)
Aug 01, 2023
4.400
5.400
4.200
4.240
233,188
+0.18(+4.38%)
Jul 31, 2023
3.980
4.158
3.802
4.062
127,723
+0.06(+1.60%)
Jul 28, 2023
3.800
4.040
3.768
3.998
12,307
+0.09(+2.25%)
Jul 27, 2023
3.880
4.098
3.622
3.910
12,802
-0.10(-2.45%)
Jul 26, 2023
3.960
4.158
3.920
4.008
16,437
-0.00(-0.10%)
Jul 25, 2023
4.000
4.190
3.834
4.012
24,956
-0.04(-0.89%)
Jul 24, 2023
4.000
4.180
4.000
4.048
12,986
+0.02(+0.60%)
Jul 21, 2023
4.400
4.400
4.002
4.024
47,728
-0.01(-0.15%)
Jul 20, 2023
4.096
4.240
3.852
4.030
14,860
-0.04(-0.98%)
Jul 19, 2023
4.120
4.200
4.000
4.070
14,691
+0.01(+0.25%)
Jul 18, 2023
4.048
4.200
3.906
4.060
34,784
-0.12(-2.87%)
Jul 17, 2023
4.080
4.340
4.000
4.180
43,543
+0.01(+0.14%)
Jul 14, 2023
4.100
4.196
4.000
4.174
11,771
+0.03(+0.63%)
Jul 13, 2023
4.180
4.388
4.010
4.148
24,655
+0.05(+1.22%)
Jul 12, 2023
4.152
4.152
3.906
4.098
22,577
+0.10(+2.45%)
Jul 11, 2023
3.990
4.164
3.902
4.000
11,599
+0.01(+0.25%)
Jul 10, 2023
3.996
3.996
3.810
3.990
14,712
+0.00(+0.00%)
Jul 07, 2023
3.978
4.030
3.800
3.990
30,177
+0.05(+1.27%)
Jul 06, 2023
3.960
3.980
3.700
3.940
45,363
-0.02(-0.40%)
Jul 05, 2023
3.810
6.358
3.810
3.956
463,977
+0.07(+1.75%)
Jul 03, 2023
4.000
4.028
3.810
3.888
7,127
-0.07(-1.72%)
Jun 30, 2023
4.058
4.084
3.820
3.956
8,494
-0.16(-3.89%)
Jun 29, 2023
4.200
4.260
3.802
4.116
8,067
-0.16(-3.83%)
Jun 28, 2023
4.400
4.560
4.100
4.280
11,585
-0.00(-0.09%)
Jun 27, 2023
4.220
4.288
4.000
4.284
11,308
+0.12(+2.98%)
Jun 26, 2023
4.310
4.394
4.000
4.160
9,346
-0.15(-3.48%)
Jun 23, 2023
4.580
4.598
4.110
4.310
25,455
-0.18(-4.05%)
Jun 22, 2023
4.536
4.600
4.390
4.492
7,117
-0.08(-1.66%)
Jun 21, 2023
4.000
4.850
4.000
4.568
23,316
-0.06(-1.25%)
Jun 20, 2023
4.394
4.838
4.200
4.626
24,844
+0.21(+4.66%)
Jun 16, 2023
5.000
5.200
4.302
4.420
39,560
-0.78(-14.97%)
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.