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
Bit Origin Limited - Ordinary Shares
(NQ:
BTOG
)
3.650
+0.200 (+5.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
3.710
3.830
3.500
3.650
144,800
+0.20(+5.80%)
May 23, 2024
3.560
3.690
3.330
3.450
98,096
-0.07(-1.99%)
May 22, 2024
3.800
3.898
3.520
3.520
229,794
-0.28(-7.37%)
May 21, 2024
3.310
3.870
3.250
3.800
717,325
+0.44(+13.10%)
May 20, 2024
3.330
3.500
2.990
3.360
700,669
-0.16(-4.55%)
May 17, 2024
3.900
3.910
2.520
3.520
1,421,563
-0.37(-9.51%)
May 16, 2024
3.890
4.047
3.850
3.890
334,756
+0.00(+0.00%)
May 15, 2024
3.990
4.050
3.750
3.890
845,945
-0.29(-6.94%)
May 14, 2024
4.140
4.340
4.130
4.180
352,001
+0.06(+1.46%)
May 13, 2024
4.190
4.290
4.050
4.120
519,640
+0.07(+1.73%)
May 10, 2024
4.110
4.300
3.830
4.050
332,925
-0.26(-6.03%)
May 09, 2024
4.150
4.590
4.150
4.310
275,881
-0.07(-1.60%)
May 08, 2024
4.230
4.440
3.720
4.380
486,075
+0.00(+0.00%)
May 07, 2024
4.170
4.650
4.070
4.380
232,008
+0.17(+4.04%)
May 06, 2024
4.170
4.290
4.050
4.210
170,710
+0.09(+2.18%)
May 03, 2024
3.900
4.180
3.750
4.120
476,894
+0.24(+6.19%)
May 02, 2024
3.950
3.990
3.820
3.880
208,316
+0.02(+0.52%)
May 01, 2024
3.920
3.935
3.690
3.860
128,508
-0.08(-2.03%)
Apr 30, 2024
3.920
4.050
3.810
3.940
379,789
-0.02(-0.51%)
Apr 29, 2024
3.600
4.500
3.600
3.960
520,507
+0.64(+19.28%)
Apr 26, 2024
3.040
3.340
3.040
3.320
38,435
+0.24(+7.79%)
Apr 25, 2024
2.830
3.090
2.750
3.080
89,509
+0.27(+9.61%)
Apr 24, 2024
2.690
2.940
2.680
2.810
72,760
+0.15(+5.64%)
Apr 23, 2024
2.440
2.690
2.350
2.660
163,235
+0.29(+12.24%)
Apr 22, 2024
2.250
2.500
2.250
2.370
47,196
+0.01(+0.42%)
Apr 19, 2024
2.800
3.040
2.120
2.360
259,496
-0.62(-20.81%)
Apr 18, 2024
2.900
3.090
2.900
2.980
42,125
+0.05(+1.71%)
Apr 17, 2024
2.940
3.050
2.860
2.930
45,749
+0.02(+0.69%)
Apr 16, 2024
2.640
2.950
2.570
2.910
130,709
+0.25(+9.40%)
Apr 15, 2024
2.850
3.073
2.660
2.660
56,464
-0.26(-8.90%)
Apr 12, 2024
2.900
3.180
2.900
2.920
157,658
-0.29(-9.03%)
Apr 11, 2024
3.120
3.490
3.120
3.210
34,601
+0.02(+0.63%)
Apr 10, 2024
3.200
3.286
3.020
3.190
64,734
-0.01(-0.31%)
Apr 09, 2024
3.340
3.510
3.180
3.200
54,934
-0.29(-8.31%)
Apr 08, 2024
3.670
3.730
3.310
3.490
493,929
-0.63(-15.29%)
Apr 05, 2024
3.820
4.300
3.820
4.120
239,107
+0.25(+6.46%)
Apr 04, 2024
3.940
4.090
3.800
3.870
66,757
-0.08(-2.03%)
Apr 03, 2024
3.930
4.020
3.860
3.950
22,545
-0.07(-1.74%)
Apr 02, 2024
3.990
4.100
3.680
4.020
218,431
+0.18(+4.82%)
Apr 01, 2024
4.000
4.190
3.750
3.835
365,706
-0.17(-4.36%)
Mar 28, 2024
3.950
4.240
3.880
4.010
133,422
+0.01(+0.25%)
Mar 27, 2024
5.180
5.215
3.900
4.000
407,449
-1.26(-23.95%)
Mar 26, 2024
5.360
5.575
5.160
5.260
29,183
-0.13(-2.41%)
Mar 25, 2024
5.590
5.963
5.350
5.390
199,506
-0.20(-3.58%)
Mar 22, 2024
5.460
5.880
5.430
5.590
148,368
-0.30(-5.09%)
Mar 21, 2024
5.500
6.035
5.185
5.890
189,813
+0.41(+7.48%)
Mar 20, 2024
5.280
5.520
5.090
5.480
113,874
+0.25(+4.78%)
Mar 19, 2024
5.480
5.693
5.190
5.230
83,074
-0.31(-5.60%)
Mar 18, 2024
4.500
5.660
4.500
5.540
357,607
+1.00(+22.03%)
Mar 15, 2024
4.560
4.800
4.500
4.540
85,185
-0.11(-2.37%)
Mar 14, 2024
3.900
4.700
3.900
4.650
515,869
+0.75(+19.23%)
Mar 13, 2024
4.500
4.550
3.850
3.900
846,699
-1.38(-26.14%)
Mar 12, 2024
4.500
5.290
4.500
5.280
196,245
+0.53(+11.16%)
Mar 11, 2024
4.340
4.750
4.150
4.750
124,044
+0.83(+21.17%)
Mar 08, 2024
4.190
4.200
3.850
3.920
337,522
-0.14(-3.45%)
Mar 07, 2024
3.810
4.100
3.650
4.060
873,441
+0.35(+9.43%)
Mar 06, 2024
3.950
4.920
3.600
3.710
1,282,969
-0.30(-7.48%)
Mar 05, 2024
3.900
4.200
3.800
4.010
161,395
+0.08(+2.04%)
Mar 04, 2024
5.600
5.700
3.760
3.930
1,837,384
-1.80(-31.41%)
Mar 01, 2024
5.500
5.889
5.400
5.730
328,912
+0.12(+2.14%)
Feb 29, 2024
5.560
5.680
5.143
5.610
122,324
+0.01(+0.18%)
Feb 28, 2024
5.570
5.850
5.160
5.600
547,101
-0.44(-7.28%)
Feb 27, 2024
6.000
6.100
5.680
6.040
521,941
+0.11(+1.85%)
Feb 26, 2024
5.980
6.390
4.800
5.930
2,760,651
-0.26(-4.20%)
Feb 23, 2024
5.580
6.250
5.180
6.190
1,693,657
+1.22(+24.55%)
Feb 22, 2024
5.510
5.790
4.820
4.970
1,451,177
-0.34(-6.40%)
Feb 21, 2024
5.510
5.800
5.200
5.310
637,712
-0.42(-7.33%)
Feb 20, 2024
5.520
6.080
5.310
5.730
949,609
+0.10(+1.78%)
Feb 16, 2024
4.600
5.900
4.370
5.630
1,501,116
+1.49(+35.99%)
Feb 15, 2024
5.000
5.555
4.040
4.140
623,769
-0.79(-16.02%)
Feb 14, 2024
5.000
5.160
4.830
4.930
949,428
+0.03(+0.61%)
Feb 13, 2024
4.800
5.200
4.550
4.900
369,872
+0.00(+0.00%)
Feb 12, 2024
5.000
5.420
4.830
4.900
1,888,705
-0.25(-4.85%)
Feb 09, 2024
4.980
5.230
4.770
5.150
255,876
+0.28(+5.75%)
Feb 08, 2024
5.400
5.700
4.800
4.870
332,254
-0.21(-4.13%)
Feb 07, 2024
5.130
5.700
4.810
5.080
317,987
-0.37(-6.79%)
Feb 06, 2024
5.610
7.750
3.550
5.450
1,220,045
-0.24(-4.22%)
Feb 05, 2024
9.060
9.060
5.690
5.690
1,392,885
-3.66(-39.14%)
Feb 02, 2024
8.960
9.710
8.200
9.350
369,556
+0.78(+9.10%)
Feb 01, 2024
7.030
8.600
6.106
8.570
402,401
+1.49(+21.05%)
Jan 31, 2024
5.980
7.500
5.630
7.080
501,129
+1.49(+26.65%)
Jan 30, 2024
3.700
5.990
3.700
5.590
673,119
+1.82(+48.28%)
Jan 29, 2024
4.440
4.440
3.070
3.770
1,254,071
-0.81(-17.71%)
Jan 26, 2024
2.790
4.750
2.740
4.582
456,332
+1.79(+64.21%)
Jan 25, 2024
2.700
2.900
2.600
2.790
78,121
-0.15(-5.10%)
Jan 24, 2024
2.770
2.990
2.500
2.940
1,138,138
+0.45(+18.07%)
Jan 23, 2024
2.500
2.630
2.460
2.490
33,442
-0.01(-0.40%)
Jan 22, 2024
2.690
2.690
2.500
2.500
41,307
+0.00(+0.00%)
Jan 19, 2024
2.621
2.621
2.500
2.500
16,859
-0.12(-4.58%)
Jan 18, 2024
2.690
2.820
2.400
2.620
124,228
-0.30(-10.27%)
Jan 17, 2024
3.020
3.020
2.900
2.920
12,990
-0.20(-6.41%)
Jan 16, 2024
3.010
3.254
3.020
3.120
54,698
-0.23(-6.73%)
Jan 12, 2024
3.470
3.482
3.210
3.345
104,047
-0.15(-4.43%)
Jan 11, 2024
4.190
4.190
3.400
3.500
33,801
-0.10(-2.78%)
Jan 10, 2024
3.570
3.840
3.400
3.600
21,390
+0.00(+0.00%)
Jan 09, 2024
3.800
3.800
3.600
3.600
62,936
-0.23(-6.01%)
Jan 08, 2024
3.790
3.830
3.630
3.830
13,901
+0.02(+0.52%)
Jan 05, 2024
3.800
3.810
3.676
3.810
19,839
-0.17(-4.27%)
Jan 04, 2024
3.700
3.980
3.680
3.980
41,984
+0.07(+1.79%)
Jan 03, 2024
3.890
3.920
3.627
3.910
25,348
-0.10(-2.49%)
Jan 02, 2024
4.770
4.770
3.810
4.010
38,332
-0.14(-3.37%)
Dec 29, 2023
3.830
4.150
3.620
4.150
60,096
+0.30(+7.79%)
Dec 28, 2023
3.300
3.865
3.300
3.850
24,838
+0.11(+2.94%)
Dec 27, 2023
3.990
3.990
3.334
3.740
89,171
+0.09(+2.47%)
Dec 26, 2023
4.120
4.120
3.510
3.650
499,471
-0.47(-11.41%)
Dec 22, 2023
3.990
4.130
3.880
4.120
46,073
+0.29(+7.57%)
Dec 21, 2023
3.980
4.000
3.750
3.830
107,654
-0.18(-4.49%)
Dec 20, 2023
4.000
4.270
3.640
4.010
47,152
-0.01(-0.25%)
Dec 19, 2023
4.400
4.400
4.000
4.020
29,817
+0.00(+0.00%)
Dec 18, 2023
4.570
4.660
3.990
4.020
32,363
-0.64(-13.73%)
Dec 15, 2023
4.990
4.990
4.520
4.660
16,369
-0.33(-6.61%)
Dec 14, 2023
4.900
4.990
4.580
4.990
24,631
-0.03(-0.60%)
Dec 13, 2023
4.740
5.020
3.990
5.020
31,418
+0.25(+5.24%)
Dec 12, 2023
4.710
4.980
4.600
4.770
45,078
-0.17(-3.44%)
Dec 11, 2023
5.100
5.100
4.740
4.940
30,277
-0.21(-4.08%)
Dec 08, 2023
5.030
5.228
4.910
5.150
29,486
+0.15(+3.00%)
Dec 07, 2023
5.230
5.230
4.880
5.000
155,309
-0.20(-3.85%)
Dec 06, 2023
5.050
5.380
4.970
5.200
74,049
+0.30(+6.12%)
Dec 05, 2023
4.800
5.490
4.700
4.900
107,411
+0.32(+6.99%)
Dec 04, 2023
4.190
4.580
3.520
4.580
164,778
+0.39(+9.42%)
Dec 01, 2023
4.380
4.380
3.600
4.186
127,611
-0.41(-9.01%)
Nov 30, 2023
4.950
5.270
4.580
4.600
103,555
-0.47(-9.27%)
Nov 29, 2023
5.160
5.350
4.470
5.070
94,039
+0.01(+0.20%)
Nov 28, 2023
4.450
5.090
4.390
5.060
223,978
+0.77(+17.95%)
Nov 27, 2023
3.770
4.600
3.660
4.290
145,153
+0.65(+17.86%)
Nov 24, 2023
3.390
3.645
3.340
3.640
70,444
+0.30(+8.98%)
Nov 22, 2023
3.320
3.390
2.900
3.340
48,527
+0.10(+3.09%)
Nov 21, 2023
2.940
3.240
2.745
3.240
76,044
+0.37(+12.89%)
Nov 20, 2023
2.350
2.970
2.240
2.870
479,336
+0.41(+16.67%)
Nov 17, 2023
2.480
2.500
2.277
2.460
36,681
-0.07(-2.77%)
Nov 16, 2023
2.480
2.530
2.427
2.530
30,620
-0.07(-2.69%)
Nov 15, 2023
2.550
2.600
2.304
2.600
71,096
+0.03(+1.17%)
Nov 14, 2023
2.550
2.620
2.310
2.570
739,425
+0.02(+0.78%)
Nov 13, 2023
2.320
2.580
2.160
2.550
645,569
+0.32(+14.34%)
Nov 10, 2023
1.900
2.700
1.898
2.230
562,460
+0.34(+17.99%)
Nov 09, 2023
1.690
2.030
1.680
1.890
96,349
+0.26(+15.96%)
Nov 08, 2023
1.540
1.670
1.500
1.630
27,876
+0.15(+10.14%)
Nov 07, 2023
1.450
1.515
1.440
1.480
4,153
-0.01(-0.67%)
Nov 06, 2023
1.501
1.535
1.489
1.490
7,490
+0.01(+0.68%)
Nov 03, 2023
1.530
1.535
1.461
1.480
5,459
+0.03(+2.06%)
Nov 02, 2023
1.520
1.520
1.450
1.450
7,855
+0.03(+2.12%)
Nov 01, 2023
1.460
1.464
1.420
1.420
4,416
-0.04(-2.74%)
Oct 31, 2023
1.530
1.550
1.400
1.460
5,493
-0.07(-4.58%)
Oct 30, 2023
1.550
1.639
1.530
1.530
5,007
+0.04(+2.68%)
Oct 27, 2023
1.550
1.610
1.420
1.490
2,416
-0.01(-0.67%)
Oct 26, 2023
1.530
1.560
1.500
1.500
12,001
-0.03(-1.96%)
Oct 25, 2023
1.690
1.690
1.530
1.530
7,430
-0.19(-11.07%)
Oct 24, 2023
1.680
1.810
1.615
1.720
43,311
+0.12(+7.53%)
Oct 23, 2023
1.420
1.630
1.420
1.600
3,721
+0.13(+8.84%)
Oct 20, 2023
1.480
1.500
1.330
1.470
9,282
+0.04(+2.80%)
Oct 19, 2023
1.390
1.450
1.350
1.430
2,448
+0.00(+0.00%)
Oct 18, 2023
1.410
1.440
1.340
1.430
2,972
-0.03(-2.05%)
Oct 17, 2023
1.530
1.530
1.400
1.460
2,858
+0.03(+2.10%)
Oct 16, 2023
1.495
1.521
1.429
1.430
6,157
-0.04(-2.72%)
Oct 13, 2023
1.520
1.540
1.460
1.470
1,501
-0.05(-3.08%)
Oct 12, 2023
1.500
1.570
1.490
1.517
1,183
-0.00(-0.22%)
Oct 11, 2023
1.530
1.530
1.490
1.520
4,061
+0.02(+1.33%)
Oct 10, 2023
1.470
1.520
1.470
1.500
7,336
-0.02(-1.32%)
Oct 09, 2023
1.430
1.520
1.430
1.520
6,026
+0.02(+1.34%)
Oct 06, 2023
1.440
1.580
1.437
1.500
14,456
-0.02(-1.32%)
Oct 05, 2023
1.500
1.520
1.332
1.520
4,329
-0.02(-1.30%)
Oct 04, 2023
1.480
1.560
1.480
1.540
1,943
+0.01(+0.65%)
Oct 03, 2023
1.530
1.550
1.408
1.530
3,331
-0.02(-1.29%)
Oct 02, 2023
1.500
1.610
1.470
1.550
39,928
+0.08(+5.44%)
Sep 29, 2023
1.450
1.470
1.450
1.470
1,559
+0.09(+6.52%)
Sep 28, 2023
1.340
1.380
1.340
1.380
2,931
-0.03(-2.13%)
Sep 27, 2023
1.440
1.520
1.380
1.410
1,878
+0.02(+1.44%)
Sep 26, 2023
1.495
1.495
1.390
1.390
9,340
-0.20(-12.58%)
Sep 25, 2023
1.590
1.590
1.590
1.590
657
+0.17(+11.97%)
Sep 22, 2023
1.455
1.455
1.400
1.420
9,544
-0.05(-3.40%)
Sep 21, 2023
1.570
1.570
1.450
1.470
3,809
-0.08(-5.16%)
Sep 20, 2023
1.530
1.550
1.530
1.550
893
+0.02(+1.31%)
Sep 19, 2023
1.520
1.530
1.520
1.530
1,005
+0.01(+0.66%)
Sep 18, 2023
1.530
1.530
1.500
1.520
5,131
-0.01(-0.65%)
Sep 15, 2023
1.470
1.530
1.430
1.530
2,791
+0.03(+2.00%)
Sep 14, 2023
1.527
1.612
1.440
1.500
16,840
-0.05(-3.23%)
Sep 13, 2023
1.520
1.550
1.510
1.550
4,021
+0.00(+0.00%)
Sep 12, 2023
1.630
1.630
1.550
1.550
6,401
-0.01(-0.64%)
Sep 11, 2023
1.660
1.690
1.560
1.560
6,608
-0.15(-8.50%)
Sep 08, 2023
1.710
1.720
1.660
1.705
4,431
-0.04(-2.57%)
Sep 07, 2023
1.810
1.810
1.640
1.750
4,429
+0.02(+1.16%)
Sep 06, 2023
1.780
1.790
1.729
1.730
6,171
-0.06(-3.55%)
Sep 05, 2023
1.870
1.870
1.750
1.794
5,400
+0.00(+0.20%)
Sep 01, 2023
1.750
1.800
1.750
1.790
7,618
+0.03(+1.83%)
Aug 31, 2023
1.910
1.910
1.700
1.758
18,116
-0.12(-6.50%)
Aug 30, 2023
1.970
2.010
1.880
1.880
7,917
-0.11(-5.53%)
Aug 29, 2023
1.680
2.190
1.640
1.990
118,605
+0.29(+17.06%)
Aug 28, 2023
1.610
1.700
1.580
1.700
16,565
+0.07(+4.29%)
Aug 25, 2023
1.670
1.681
1.620
1.630
3,778
-0.09(-5.23%)
Aug 24, 2023
1.670
1.720
1.660
1.720
2,505
-0.03(-1.71%)
Aug 23, 2023
1.780
1.790
1.660
1.750
12,130
-0.01(-0.57%)
Aug 22, 2023
1.680
1.849
1.680
1.760
4,936
+0.05(+2.92%)
Aug 21, 2023
1.700
1.740
1.700
1.710
1,670
-0.03(-1.72%)
Aug 18, 2023
1.710
1.750
1.633
1.740
3,183
+0.11(+6.75%)
Aug 17, 2023
1.650
1.661
1.610
1.630
1,474
-0.04(-2.40%)
Aug 16, 2023
1.700
1.700
1.610
1.670
5,136
-0.03(-1.76%)
Aug 15, 2023
1.780
1.820
1.700
1.700
6,009
-0.05(-2.86%)
Aug 14, 2023
1.740
1.760
1.680
1.750
9,200
+0.05(+2.94%)
Aug 11, 2023
1.780
1.780
1.700
1.700
5,329
-0.15(-8.11%)
Aug 10, 2023
1.780
1.870
1.763
1.850
3,359
+0.08(+4.52%)
Aug 09, 2023
1.820
1.880
1.770
1.770
7,255
+0.00(+0.00%)
Aug 08, 2023
1.660
1.775
1.660
1.770
11,740
+0.02(+1.14%)
Aug 07, 2023
1.760
1.780
1.660
1.750
23,956
+0.02(+1.16%)
Aug 04, 2023
1.770
1.780
1.700
1.730
7,907
-0.06(-3.35%)
Aug 03, 2023
1.730
1.842
1.726
1.790
5,294
+0.11(+6.55%)
Aug 02, 2023
1.860
1.890
1.680
1.680
9,511
-0.13(-7.18%)
Aug 01, 2023
1.760
1.900
1.760
1.810
6,120
+0.02(+1.12%)
Jul 31, 2023
1.920
1.940
1.790
1.790
15,040
-0.08(-4.28%)
Jul 28, 2023
1.730
1.930
1.730
1.870
6,781
+0.17(+10.01%)
Jul 27, 2023
1.940
1.940
1.610
1.700
22,669
-0.15(-8.11%)
Jul 26, 2023
1.800
1.930
1.715
1.850
27,460
+0.05(+2.78%)
Jul 25, 2023
1.790
1.899
1.740
1.800
46,995
+0.17(+10.43%)
Jul 24, 2023
2.090
2.090
1.610
1.630
66,661
-0.44(-21.26%)
Jul 21, 2023
1.970
2.280
1.930
2.070
28,461
+0.10(+5.08%)
Jul 20, 2023
1.990
2.050
1.912
1.970
20,355
-0.02(-1.01%)
Jul 19, 2023
2.010
2.110
1.920
1.990
42,194
-0.02(-1.24%)
Jul 18, 2023
2.190
2.190
2.010
2.015
38,273
-0.15(-6.72%)
Jul 17, 2023
2.440
2.443
2.100
2.160
34,326
-0.23(-9.62%)
Jul 14, 2023
2.720
2.740
2.250
2.390
41,982
-0.23(-8.78%)
Jul 13, 2023
2.450
2.755
2.360
2.620
45,056
+0.27(+11.49%)
Jul 12, 2023
2.510
2.650
2.330
2.350
95,719
-0.11(-4.47%)
Jul 11, 2023
2.460
2.670
2.460
2.460
50,717
+0.00(+0.00%)
Jul 10, 2023
2.490
2.590
2.342
2.460
28,204
+0.03(+1.23%)
Jul 07, 2023
2.290
2.650
2.172
2.430
74,893
+0.18(+8.00%)
Jul 06, 2023
2.290
2.290
2.100
2.250
11,513
+0.03(+1.35%)
Jul 05, 2023
2.280
2.390
2.170
2.220
69,985
-0.14(-5.93%)
Jul 03, 2023
2.120
2.494
2.019
2.360
81,006
+0.32(+15.49%)
Jun 30, 2023
2.110
2.150
1.980
2.043
32,512
+0.00(+0.17%)
Jun 29, 2023
1.920
2.070
1.920
2.040
9,588
+0.12(+6.25%)
Jun 28, 2023
1.960
2.060
1.904
1.920
46,920
-0.18(-8.57%)
Jun 27, 2023
2.000
2.250
1.925
2.100
58,999
+0.13(+6.35%)
Jun 26, 2023
2.000
2.044
1.710
1.975
34,133
-0.07(-3.21%)
Jun 23, 2023
2.100
2.216
1.860
2.040
99,309
-0.04(-1.93%)
Jun 22, 2023
1.700
2.200
1.650
2.080
299,233
+0.34(+19.55%)
Jun 21, 2023
1.500
1.890
1.410
1.740
399,020
+0.24(+16.00%)
Jun 20, 2023
1.360
1.520
1.360
1.500
90,329
+0.11(+7.91%)
Jun 16, 2023
1.380
1.460
1.360
1.390
15,222
+0.00(+0.00%)
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.