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
Freightos Limited - Ordinary shares
(NQ:
CRGO
)
2.230
-0.120 (-5.11%)
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
2.280
2.390
2.230
2.230
8,776
-0.12(-5.11%)
May 24, 2024
2.300
2.355
2.300
2.350
1,107
-0.01(-0.42%)
May 23, 2024
2.280
2.445
2.270
2.360
20,684
+0.09(+3.96%)
May 22, 2024
2.350
2.450
2.250
2.270
24,701
+0.02(+0.89%)
May 21, 2024
2.270
2.450
2.250
2.250
13,274
-0.13(-5.46%)
May 20, 2024
2.440
2.440
2.250
2.380
41,620
+0.05(+2.15%)
May 17, 2024
2.220
2.450
2.220
2.330
13,571
+0.11(+4.95%)
May 16, 2024
2.240
2.380
2.200
2.220
22,857
+0.06(+2.78%)
May 15, 2024
2.300
2.398
2.160
2.160
33,919
-0.06(-2.70%)
May 14, 2024
2.160
2.260
2.160
2.220
15,620
+0.01(+0.45%)
May 13, 2024
2.370
2.442
2.210
2.210
13,752
-0.01(-0.45%)
May 10, 2024
2.360
2.413
2.220
2.220
65,232
-0.14(-5.93%)
May 09, 2024
2.350
2.390
2.350
2.360
6,553
-0.02(-0.84%)
May 08, 2024
2.490
2.517
2.380
2.380
10,646
-0.09(-3.64%)
May 07, 2024
2.610
2.640
2.400
2.470
16,838
-0.18(-6.79%)
May 06, 2024
2.675
2.692
2.620
2.650
4,593
-0.09(-3.28%)
May 03, 2024
2.610
2.750
2.610
2.740
13,849
-0.01(-0.36%)
May 02, 2024
2.690
2.760
2.615
2.750
12,311
+0.05(+1.85%)
May 01, 2024
2.800
2.800
2.700
2.700
2,295
-0.09(-3.23%)
Apr 30, 2024
2.840
2.901
2.610
2.790
19,706
-0.03(-1.06%)
Apr 29, 2024
2.810
2.850
2.700
2.820
5,080
-0.05(-1.74%)
Apr 26, 2024
2.750
2.950
2.630
2.870
2,463
+0.10(+3.61%)
Apr 25, 2024
2.630
2.770
2.600
2.770
7,877
+0.00(+0.00%)
Apr 24, 2024
2.700
2.955
2.610
2.770
31,129
+0.12(+4.53%)
Apr 23, 2024
2.532
2.670
2.460
2.650
28,756
+0.10(+3.92%)
Apr 22, 2024
2.500
2.550
2.460
2.550
20,979
+0.05(+2.00%)
Apr 19, 2024
2.430
2.500
2.380
2.500
25,457
+0.02(+0.81%)
Apr 18, 2024
2.460
2.480
2.330
2.480
17,733
+0.11(+4.64%)
Apr 17, 2024
2.460
2.460
2.360
2.370
2,030
+0.00(+0.00%)
Apr 16, 2024
2.430
2.495
2.340
2.370
8,344
+0.02(+0.85%)
Apr 15, 2024
2.440
2.500
2.350
2.350
21,353
-0.10(-4.08%)
Apr 12, 2024
2.450
2.450
2.450
2.450
765
-0.01(-0.41%)
Apr 11, 2024
2.420
2.469
2.420
2.460
1,848
+0.00(+0.00%)
Apr 10, 2024
2.400
2.520
2.405
2.460
8,249
+0.01(+0.41%)
Apr 09, 2024
2.410
2.540
2.400
2.450
19,034
+0.07(+2.94%)
Apr 08, 2024
2.400
2.490
2.351
2.380
8,178
-0.05(-2.06%)
Apr 05, 2024
2.430
2.510
2.420
2.430
2,804
+0.03(+1.25%)
Apr 04, 2024
2.530
2.580
2.160
2.400
61,530
-0.15(-5.88%)
Apr 03, 2024
2.480
2.590
2.480
2.550
3,978
+0.01(+0.39%)
Apr 02, 2024
2.450
2.640
2.450
2.540
6,586
+0.04(+1.60%)
Apr 01, 2024
2.440
2.510
2.440
2.500
12,312
+0.05(+2.04%)
Mar 28, 2024
2.360
2.500
2.340
2.450
16,934
+0.04(+1.66%)
Mar 27, 2024
2.440
2.490
2.410
2.410
13,430
+0.01(+0.42%)
Mar 26, 2024
2.400
2.489
2.333
2.400
27,415
+0.08(+3.45%)
Mar 25, 2024
2.440
2.461
2.140
2.320
27,904
-0.10(-4.13%)
Mar 22, 2024
2.400
2.609
2.400
2.420
13,436
+0.06(+2.54%)
Mar 21, 2024
2.540
2.650
2.360
2.360
21,768
-0.10(-4.07%)
Mar 20, 2024
2.550
2.600
2.460
2.460
9,027
-0.07(-2.77%)
Mar 19, 2024
2.500
2.560
2.500
2.530
24,946
+0.03(+1.20%)
Mar 18, 2024
2.470
2.565
2.420
2.500
4,455
-0.02(-0.79%)
Mar 15, 2024
2.360
2.650
2.360
2.520
14,212
+0.10(+4.13%)
Mar 14, 2024
2.510
2.599
2.400
2.420
26,448
-0.11(-4.35%)
Mar 13, 2024
2.510
2.630
2.500
2.530
16,854
-0.06(-2.32%)
Mar 12, 2024
2.540
2.668
2.540
2.590
8,251
+0.05(+1.97%)
Mar 11, 2024
2.500
2.640
2.460
2.540
25,931
+0.05(+2.01%)
Mar 08, 2024
2.500
2.500
2.409
2.490
7,491
+0.07(+2.89%)
Mar 07, 2024
2.510
2.540
2.360
2.420
14,143
+0.07(+2.98%)
Mar 06, 2024
2.550
2.580
2.340
2.350
18,690
-0.05(-2.08%)
Mar 05, 2024
2.400
2.600
2.350
2.400
40,528
-0.01(-0.41%)
Mar 04, 2024
2.770
2.770
2.410
2.410
85,440
-0.29(-10.73%)
Mar 01, 2024
2.510
3.000
2.510
2.700
42,882
+0.14(+5.46%)
Feb 29, 2024
2.940
2.940
2.400
2.560
60,854
-0.38(-12.93%)
Feb 28, 2024
2.830
2.951
2.810
2.940
3,520
+0.04(+1.38%)
Feb 27, 2024
2.950
3.010
2.810
2.900
16,945
+0.04(+1.40%)
Feb 26, 2024
2.920
2.920
2.860
2.860
14,379
-0.05(-1.72%)
Feb 23, 2024
2.860
3.010
2.860
2.910
14,441
-0.09(-3.00%)
Feb 22, 2024
2.825
3.000
2.825
3.000
4,231
+0.15(+5.26%)
Feb 21, 2024
2.820
2.899
2.810
2.850
4,105
-0.05(-1.89%)
Feb 20, 2024
2.840
2.905
2.840
2.905
2,563
+0.00(+0.17%)
Feb 16, 2024
2.800
2.950
2.800
2.900
15,020
+0.04(+1.41%)
Feb 15, 2024
2.900
2.900
2.845
2.860
5,206
-0.02(-0.70%)
Feb 14, 2024
2.810
2.932
2.810
2.880
8,829
+0.00(+0.09%)
Feb 13, 2024
2.950
3.010
2.877
2.877
7,535
-0.13(-4.40%)
Feb 12, 2024
3.000
3.010
2.960
3.010
5,862
+0.03(+1.01%)
Feb 09, 2024
2.910
3.100
2.910
2.980
2,578
+0.07(+2.41%)
Feb 08, 2024
2.950
3.050
2.800
2.910
6,290
-0.10(-3.40%)
Feb 07, 2024
3.000
3.025
2.840
3.013
29,799
+0.01(+0.42%)
Feb 06, 2024
2.980
3.100
2.980
3.000
11,883
-0.03(-0.99%)
Feb 05, 2024
2.910
3.140
2.810
3.030
23,778
+0.12(+4.12%)
Feb 02, 2024
3.020
3.020
2.910
2.910
3,000
-0.14(-4.59%)
Feb 01, 2024
2.950
3.075
2.950
3.050
4,789
+0.05(+1.67%)
Jan 31, 2024
3.210
3.210
2.820
3.000
27,519
-0.16(-5.06%)
Jan 30, 2024
3.150
3.200
3.020
3.160
10,934
+0.01(+0.32%)
Jan 29, 2024
3.080
3.250
2.930
3.150
22,906
+0.10(+3.28%)
Jan 26, 2024
3.130
3.130
3.050
3.050
8,056
-0.20(-6.18%)
Jan 25, 2024
2.860
3.357
2.860
3.251
15,871
+0.05(+1.59%)
Jan 24, 2024
3.190
3.250
2.820
3.200
88,291
-0.02(-0.62%)
Jan 23, 2024
3.150
3.240
3.150
3.220
6,039
+0.06(+1.90%)
Jan 22, 2024
3.220
3.220
3.160
3.160
413
-0.13(-3.95%)
Jan 19, 2024
3.210
3.300
3.210
3.290
6,657
+0.02(+0.61%)
Jan 18, 2024
3.220
3.290
3.200
3.270
10,963
-0.03(-0.91%)
Jan 17, 2024
3.130
3.400
3.130
3.300
15,985
+0.10(+3.12%)
Jan 16, 2024
3.420
3.441
3.100
3.200
11,292
-0.07(-2.14%)
Jan 12, 2024
3.250
3.375
3.250
3.270
10,681
+0.10(+3.15%)
Jan 11, 2024
3.370
3.370
3.080
3.170
4,781
-0.13(-3.94%)
Jan 10, 2024
3.340
3.450
3.300
3.300
10,674
-0.10(-2.94%)
Jan 09, 2024
3.200
3.410
3.130
3.400
18,482
+0.30(+9.68%)
Jan 08, 2024
3.250
3.270
3.000
3.100
31,332
-0.15(-4.62%)
Jan 05, 2024
3.400
3.400
3.239
3.250
16,745
-0.05(-1.52%)
Jan 04, 2024
3.220
3.468
3.220
3.300
15,464
+0.07(+2.17%)
Jan 03, 2024
3.220
3.360
3.220
3.230
9,914
-0.17(-5.00%)
Jan 02, 2024
3.197
3.499
3.000
3.400
12,613
+0.07(+2.10%)
Dec 29, 2023
3.097
3.620
3.097
3.330
50,012
+0.12(+3.74%)
Dec 28, 2023
3.210
3.330
3.200
3.210
12,221
+0.01(+0.31%)
Dec 27, 2023
3.210
3.388
3.200
3.200
17,612
-0.10(-3.03%)
Dec 26, 2023
3.250
3.454
3.250
3.300
12,007
-0.05(-1.49%)
Dec 22, 2023
3.320
3.390
3.040
3.350
53,037
-0.07(-2.05%)
Dec 21, 2023
3.560
3.567
3.300
3.420
11,838
-0.08(-2.29%)
Dec 20, 2023
3.520
3.600
3.500
3.500
37,179
-0.01(-0.28%)
Dec 19, 2023
3.350
3.600
3.350
3.510
15,554
+0.05(+1.45%)
Dec 18, 2023
3.320
3.500
3.240
3.460
42,620
+0.06(+1.76%)
Dec 15, 2023
3.300
3.440
3.200
3.400
14,084
+0.09(+2.72%)
Dec 14, 2023
3.490
3.490
3.260
3.310
21,327
+0.04(+1.38%)
Dec 13, 2023
3.200
3.300
3.200
3.265
19,418
-0.02(-0.76%)
Dec 12, 2023
3.074
3.340
3.074
3.290
12,892
+0.04(+1.23%)
Dec 11, 2023
3.427
3.500
3.060
3.250
46,863
-0.10(-2.98%)
Dec 08, 2023
3.130
3.500
3.050
3.350
49,204
+0.16(+5.02%)
Dec 07, 2023
3.040
3.220
3.040
3.190
4,137
+0.14(+4.59%)
Dec 06, 2023
3.100
3.238
3.010
3.050
15,739
-0.15(-4.69%)
Dec 05, 2023
3.250
3.250
3.127
3.200
5,235
-0.07(-2.14%)
Dec 04, 2023
2.910
3.300
2.870
3.270
40,691
+0.26(+8.64%)
Dec 01, 2023
2.860
3.010
2.710
3.010
9,469
+0.01(+0.33%)
Nov 30, 2023
2.970
3.100
2.910
3.000
15,930
+0.00(+0.00%)
Nov 29, 2023
3.140
3.140
2.950
3.000
45,932
+0.02(+0.67%)
Nov 28, 2023
3.110
3.200
2.930
2.980
37,908
-0.02(-0.67%)
Nov 27, 2023
3.000
3.100
2.850
3.000
41,962
-0.10(-3.23%)
Nov 24, 2023
2.850
3.197
2.820
3.100
2,302
+0.11(+3.68%)
Nov 22, 2023
3.020
3.190
2.865
2.990
26,999
-0.27(-8.28%)
Nov 21, 2023
2.950
3.280
2.810
3.260
13,661
+0.15(+4.82%)
Nov 20, 2023
3.390
3.490
3.010
3.110
26,745
-0.29(-8.53%)
Nov 17, 2023
2.990
3.400
2.810
3.400
55,257
+0.44(+14.86%)
Nov 16, 2023
2.840
3.150
2.600
2.960
84,907
+0.25(+9.43%)
Nov 15, 2023
3.125
3.200
2.705
2.705
26,272
-0.15(-5.42%)
Nov 14, 2023
2.710
3.200
2.510
2.860
82,278
+0.15(+5.54%)
Nov 13, 2023
2.750
2.750
2.590
2.710
5,076
+0.11(+4.23%)
Nov 10, 2023
2.540
2.710
2.500
2.600
4,189
+0.03(+1.17%)
Nov 09, 2023
2.600
2.670
2.520
2.570
4,343
-0.10(-3.75%)
Nov 08, 2023
2.590
2.750
2.410
2.670
15,399
+0.13(+5.33%)
Nov 07, 2023
2.370
2.600
2.350
2.535
6,684
+0.04(+1.40%)
Nov 06, 2023
2.570
2.600
2.500
2.500
15,982
-0.02(-0.79%)
Nov 03, 2023
2.330
2.525
2.320
2.520
31,952
+0.19(+8.15%)
Nov 02, 2023
2.310
2.500
2.250
2.330
16,499
+0.16(+7.37%)
Nov 01, 2023
2.210
2.330
2.140
2.170
6,006
-0.04(-1.81%)
Oct 31, 2023
2.220
2.400
2.210
2.210
6,596
+0.07(+3.27%)
Oct 30, 2023
2.240
2.280
2.010
2.140
27,439
-0.06(-2.73%)
Oct 27, 2023
2.330
2.350
2.160
2.200
18,692
-0.15(-6.38%)
Oct 26, 2023
2.393
2.393
2.158
2.350
10,813
-0.02(-0.84%)
Oct 25, 2023
2.393
2.393
2.360
2.370
5,074
+0.14(+6.28%)
Oct 24, 2023
2.190
2.270
2.190
2.230
2,968
+0.00(+0.00%)
Oct 23, 2023
2.090
2.260
2.070
2.230
9,434
+0.19(+9.31%)
Oct 20, 2023
2.220
2.355
2.010
2.040
23,135
-0.17(-7.58%)
Oct 19, 2023
2.150
2.240
2.000
2.207
4,140
-0.08(-3.68%)
Oct 18, 2023
2.310
2.310
2.123
2.292
5,359
-0.03(-1.22%)
Oct 17, 2023
2.200
2.320
2.200
2.320
4,502
+0.12(+5.45%)
Oct 16, 2023
2.300
2.380
2.200
2.200
8,364
-0.10(-4.35%)
Oct 13, 2023
2.195
2.340
2.170
2.300
1,278
+0.00(+0.00%)
Oct 12, 2023
2.300
2.390
2.170
2.300
14,356
+0.00(+0.00%)
Oct 11, 2023
2.400
2.400
2.300
2.300
17,279
+0.00(+0.00%)
Oct 10, 2023
2.350
2.500
2.300
2.300
23,486
-0.14(-5.74%)
Oct 09, 2023
2.300
2.455
2.300
2.440
16,849
+0.07(+2.95%)
Oct 06, 2023
2.383
2.440
2.325
2.370
2,859
-0.06(-2.47%)
Oct 05, 2023
2.320
2.430
2.210
2.430
13,861
+0.02(+0.83%)
Oct 04, 2023
2.300
2.410
2.300
2.410
4,051
+0.11(+4.78%)
Oct 03, 2023
2.300
2.300
2.150
2.300
10,745
+0.00(+0.00%)
Oct 02, 2023
2.300
2.314
2.260
2.300
3,742
+0.00(+0.00%)
Sep 29, 2023
2.490
2.490
2.300
2.300
6,939
-0.10(-4.17%)
Sep 28, 2023
2.300
2.440
2.245
2.400
9,215
+0.09(+3.90%)
Sep 27, 2023
2.420
2.470
2.105
2.310
34,128
+0.01(+0.43%)
Sep 26, 2023
2.100
2.650
2.080
2.300
22,722
+0.15(+6.98%)
Sep 25, 2023
2.050
2.160
2.110
2.150
34,696
+0.14(+6.97%)
Sep 22, 2023
2.140
2.250
2.010
2.010
11,853
-0.09(-4.29%)
Sep 21, 2023
2.070
2.149
2.010
2.100
35,402
+0.09(+4.48%)
Sep 20, 2023
2.520
2.520
2.000
2.010
51,715
-0.50(-19.92%)
Sep 19, 2023
2.620
2.660
2.510
2.510
44,995
-0.19(-7.04%)
Sep 18, 2023
2.940
2.950
2.690
2.700
19,245
-0.25(-8.47%)
Sep 15, 2023
2.920
2.950
2.780
2.950
4,668
+0.13(+4.61%)
Sep 14, 2023
2.810
2.950
2.790
2.820
10,718
+0.05(+1.81%)
Sep 13, 2023
2.720
2.967
2.720
2.770
22,815
+0.13(+4.92%)
Sep 12, 2023
2.760
2.810
2.630
2.640
3,612
-0.08(-2.94%)
Sep 11, 2023
2.670
2.900
2.670
2.720
20,403
+0.09(+3.42%)
Sep 08, 2023
2.670
2.925
2.630
2.630
16,689
+0.00(+0.00%)
Sep 07, 2023
2.790
2.800
2.630
2.630
12,961
-0.17(-6.07%)
Sep 06, 2023
2.790
2.880
2.750
2.800
9,334
+0.10(+3.70%)
Sep 05, 2023
2.810
2.950
2.700
2.700
12,579
-0.10(-3.57%)
Sep 01, 2023
2.780
2.945
2.760
2.800
11,463
+0.04(+1.45%)
Aug 31, 2023
2.910
2.910
2.735
2.760
20,689
-0.15(-5.15%)
Aug 30, 2023
2.660
3.000
2.660
2.910
20,330
+0.19(+6.99%)
Aug 29, 2023
2.900
2.900
2.720
2.720
10,334
-0.21(-7.17%)
Aug 28, 2023
3.000
3.000
2.930
2.930
11,509
+0.00(+0.00%)
Aug 25, 2023
2.970
2.986
2.765
2.930
4,024
+0.08(+2.81%)
Aug 24, 2023
2.770
3.000
2.770
2.850
24,521
-0.01(-0.35%)
Aug 23, 2023
2.790
2.970
2.630
2.860
47,723
+0.20(+7.52%)
Aug 22, 2023
2.810
2.910
2.630
2.660
19,812
-0.05(-1.85%)
Aug 21, 2023
2.750
3.000
2.630
2.710
28,689
+0.09(+3.44%)
Aug 18, 2023
2.700
2.890
2.560
2.620
4,094
-0.18(-6.43%)
Aug 17, 2023
2.660
2.850
2.660
2.800
8,652
+0.20(+7.70%)
Aug 16, 2023
2.860
2.980
2.560
2.600
13,770
-0.24(-8.45%)
Aug 15, 2023
2.880
2.990
2.840
2.840
6,169
-0.05(-1.73%)
Aug 14, 2023
2.940
2.990
2.750
2.890
22,989
-0.01(-0.34%)
Aug 11, 2023
2.610
2.980
2.610
2.900
73,533
+0.24(+9.02%)
Aug 10, 2023
2.680
2.740
2.560
2.660
2,708
-0.09(-3.27%)
Aug 09, 2023
2.550
2.785
2.550
2.750
26,202
+0.20(+7.84%)
Aug 08, 2023
2.500
2.640
2.500
2.550
11,546
-0.01(-0.39%)
Aug 07, 2023
2.780
2.780
2.530
2.560
30,895
-0.20(-7.25%)
Aug 04, 2023
2.840
2.840
2.740
2.760
40,139
-0.09(-3.16%)
Aug 03, 2023
3.030
3.130
2.810
2.850
24,596
-0.25(-8.06%)
Aug 02, 2023
3.250
3.490
3.090
3.100
23,964
+0.03(+0.98%)
Aug 01, 2023
3.240
3.450
2.930
3.070
39,164
-0.11(-3.46%)
Jul 31, 2023
3.210
3.370
3.150
3.180
11,436
+0.01(+0.32%)
Jul 28, 2023
3.050
3.400
3.050
3.170
11,583
+0.11(+3.59%)
Jul 27, 2023
3.310
3.580
3.055
3.060
26,515
-0.20(-6.13%)
Jul 26, 2023
3.240
3.430
3.190
3.260
42,120
+0.00(+0.00%)
Jul 25, 2023
3.250
3.280
3.180
3.260
29,098
+0.00(+0.00%)
Jul 24, 2023
3.470
3.470
3.100
3.260
34,278
-0.36(-9.94%)
Jul 21, 2023
3.430
3.680
3.410
3.620
10,639
+0.24(+7.10%)
Jul 20, 2023
3.500
3.840
3.370
3.380
13,592
-0.31(-8.40%)
Jul 19, 2023
3.490
3.690
3.480
3.690
3,196
+0.14(+3.94%)
Jul 18, 2023
3.500
3.710
3.470
3.550
21,423
-0.03(-0.84%)
Jul 17, 2023
3.670
3.720
3.250
3.580
27,546
-0.10(-2.72%)
Jul 14, 2023
3.650
3.795
3.610
3.680
21,222
+0.03(+0.82%)
Jul 13, 2023
3.610
3.750
3.610
3.650
15,548
+0.04(+1.11%)
Jul 12, 2023
3.730
3.860
3.600
3.610
53,067
-0.12(-3.22%)
Jul 11, 2023
3.740
4.200
3.490
3.730
117,214
-0.18(-4.60%)
Jul 10, 2023
3.520
3.970
3.520
3.910
16,263
+0.21(+5.68%)
Jul 07, 2023
3.570
3.900
3.570
3.700
14,388
+0.23(+6.63%)
Jul 06, 2023
3.710
3.716
3.470
3.470
27,303
-0.17(-4.67%)
Jul 05, 2023
3.440
3.740
3.440
3.640
25,601
+0.19(+5.51%)
Jul 03, 2023
3.440
3.615
3.440
3.450
35,217
+0.01(+0.29%)
Jun 30, 2023
3.950
3.950
3.440
3.440
49,525
-0.52(-13.13%)
Jun 29, 2023
3.600
4.280
3.600
3.960
59,438
+0.35(+9.70%)
Jun 28, 2023
3.440
3.840
3.410
3.610
16,163
+0.20(+5.87%)
Jun 27, 2023
3.500
3.670
3.410
3.410
17,229
-0.19(-5.28%)
Jun 26, 2023
3.600
3.690
3.440
3.600
12,408
+0.07(+1.98%)
Jun 23, 2023
3.930
4.123
3.530
3.530
37,267
-0.50(-12.41%)
Jun 22, 2023
4.140
4.300
3.850
4.030
83,298
-0.27(-6.28%)
Jun 21, 2023
3.500
4.580
3.200
4.300
185,661
+1.13(+35.65%)
Jun 20, 2023
3.250
3.320
2.898
3.170
7,471
-0.01(-0.31%)
Jun 16, 2023
3.110
3.185
2.910
3.180
12,618
+0.04(+1.27%)
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.