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
Jayud Global Logistics Limited - Class A Ordinary Shares
(NQ:
JYD
)
0.7000
-0.0500 (-6.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
0.7590
0.7590
0.7108
0.7480
30,508
-0.00(-0.13%)
May 21, 2024
0.7300
0.7598
0.7101
0.7490
57,900
+0.04(+5.34%)
May 20, 2024
0.7350
0.7800
0.7000
0.7110
68,424
-0.02(-2.60%)
May 17, 2024
0.7400
0.7700
0.7000
0.7300
428,203
+0.02(+2.82%)
May 16, 2024
0.7500
0.7765
0.6950
0.7100
45,184
+0.01(+0.71%)
May 15, 2024
0.7900
0.7900
0.6585
0.7050
65,884
-0.09(-10.76%)
May 14, 2024
0.7800
0.7900
0.7011
0.7900
6,586
+0.00(+0.00%)
May 13, 2024
0.6800
0.7900
0.6800
0.7900
19,699
+0.02(+2.61%)
May 10, 2024
0.8142
0.8425
0.7000
0.7699
48,967
-0.05(-5.53%)
May 09, 2024
0.8300
0.8499
0.8150
0.8150
11,015
-0.01(-1.33%)
May 08, 2024
0.8400
0.8400
0.8201
0.8260
13,635
-0.01(-1.67%)
May 07, 2024
0.8400
0.8400
0.8300
0.8400
4,403
+0.03(+3.70%)
May 06, 2024
0.8000
0.8800
0.8010
0.8100
15,270
-0.02(-2.41%)
May 03, 2024
0.8300
0.8894
0.8300
0.8300
12,265
+0.00(+0.00%)
May 02, 2024
0.8800
0.8800
0.8200
0.8300
6,439
-0.03(-3.24%)
May 01, 2024
0.8500
0.8892
0.8300
0.8578
16,325
+0.01(+0.92%)
Apr 30, 2024
0.7614
0.8890
0.7614
0.8500
31,477
-0.02(-2.82%)
Apr 29, 2024
0.9049
0.9050
0.8000
0.8747
37,613
-0.03(-3.35%)
Apr 26, 2024
0.9100
0.9245
0.8700
0.9050
17,686
-0.01(-0.60%)
Apr 25, 2024
0.8900
0.9105
0.8800
0.9105
16,398
+0.00(+0.05%)
Apr 24, 2024
0.9979
0.9979
0.8635
0.9100
43,275
-0.13(-12.50%)
Apr 23, 2024
0.9400
1.050
0.8958
1.040
193,251
+0.10(+10.64%)
Apr 22, 2024
0.9500
0.9500
0.8900
0.9400
16,923
+0.03(+3.87%)
Apr 19, 2024
0.9800
0.9840
0.8601
0.9050
18,430
+0.04(+4.02%)
Apr 18, 2024
0.9000
0.9100
0.8500
0.8700
8,327
-0.04(-4.42%)
Apr 17, 2024
0.9800
0.9800
0.9050
0.9102
6,720
+0.00(+0.02%)
Apr 16, 2024
0.9900
0.9900
0.9100
0.9100
6,356
-0.06(-5.80%)
Apr 15, 2024
0.9300
0.9660
0.9050
0.9660
19,107
+0.04(+4.43%)
Apr 12, 2024
0.9394
0.9500
0.9050
0.9250
5,242
-0.02(-2.63%)
Apr 11, 2024
0.9900
0.9900
0.8575
0.9500
14,386
-0.04(-4.04%)
Apr 09, 2024
0.9900
476
+0.01(+1.02%)
Apr 08, 2024
0.9800
1.000
0.9400
0.9800
3,497
+0.06(+6.35%)
Apr 05, 2024
0.9400
0.9400
0.8900
0.9215
21,878
-0.02(-1.97%)
Apr 04, 2024
0.9850
0.9850
0.9400
0.9400
14,158
-0.05(-4.57%)
Apr 03, 2024
0.9900
0.9900
0.9600
0.9850
3,812
+0.01(+0.51%)
Apr 02, 2024
0.9500
1.000
0.9300
0.9800
6,104
-0.02(-2.00%)
Apr 01, 2024
0.9600
1.000
0.9301
1.000
16,793
+0.04(+4.17%)
Mar 28, 2024
0.9800
1.000
0.9599
0.9600
7,425
-0.03(-2.54%)
Mar 27, 2024
1.000
1.000
0.9600
0.9850
3,862
-0.02(-1.50%)
Mar 26, 2024
1.020
1.040
0.9600
1.000
22,741
+0.00(+0.00%)
Mar 25, 2024
0.9900
1.000
0.9500
1.000
12,594
+0.01(+1.00%)
Mar 22, 2024
0.9900
0.9901
0.9900
0.9901
1,083
+0.00(+0.01%)
Mar 21, 2024
1.000
1.030
0.9800
0.9900
8,964
+0.00(+0.00%)
Mar 20, 2024
1.000
1.020
0.9709
0.9900
10,637
-0.04(-3.88%)
Mar 19, 2024
1.030
1.050
0.9800
1.030
6,135
+0.03(+3.00%)
Mar 18, 2024
0.9610
1.012
0.9510
1.000
5,321
+0.06(+6.29%)
Mar 15, 2024
1.000
1.080
0.9408
0.9408
18,788
-0.06(-5.92%)
Mar 14, 2024
0.9800
1.090
0.9001
1.000
14,423
+0.01(+1.02%)
Mar 13, 2024
1.033
1.033
0.8500
0.9899
12,643
+0.03(+3.11%)
Mar 12, 2024
0.9900
0.9900
0.9400
0.9600
4,835
-0.03(-3.03%)
Mar 11, 2024
0.9700
0.9991
0.9700
0.9900
8,790
+0.01(+1.02%)
Mar 08, 2024
0.9508
1.036
0.9508
0.9800
8,653
-0.01(-1.01%)
Mar 07, 2024
1.000
1.000
0.9510
0.9900
7,579
+0.02(+1.58%)
Mar 06, 2024
0.9400
1.000
0.9395
0.9746
22,108
+0.00(+0.47%)
Mar 05, 2024
1.032
1.056
0.9500
0.9700
28,787
-0.06(-5.83%)
Mar 04, 2024
1.050
1.110
1.000
1.030
42,801
-0.04(-3.74%)
Mar 01, 2024
1.040
1.150
1.020
1.070
61,565
+0.03(+2.88%)
Feb 29, 2024
1.050
1.130
1.020
1.040
55,143
+0.03(+2.97%)
Feb 28, 2024
1.030
1.120
1.006
1.010
46,604
-0.02(-1.94%)
Feb 27, 2024
1.080
1.180
1.010
1.030
49,517
-0.05(-4.63%)
Feb 26, 2024
1.100
1.100
1.057
1.080
17,316
-0.02(-1.70%)
Feb 23, 2024
1.080
1.140
1.050
1.099
47,288
+0.01(+0.80%)
Feb 22, 2024
1.030
1.090
0.9950
1.090
35,664
+0.03(+2.84%)
Feb 21, 2024
1.030
1.060
1.000
1.060
5,921
-0.01(-0.94%)
Feb 20, 2024
1.080
1.090
0.9646
1.070
42,005
-0.04(-3.60%)
Feb 16, 2024
0.9000
1.130
0.9000
1.110
175,457
+0.21(+23.33%)
Feb 15, 2024
0.9000
0.9400
0.8854
0.9000
36,597
+0.01(+1.67%)
Feb 14, 2024
0.9700
0.9700
0.8600
0.8852
39,853
-0.03(-3.78%)
Feb 13, 2024
1.050
1.115
0.8375
0.9200
174,934
-0.23(-20.00%)
Feb 12, 2024
0.8800
1.520
0.8720
1.150
953,993
+0.29(+33.72%)
Feb 09, 2024
0.9100
0.9100
0.8600
0.8600
29,864
-0.03(-3.38%)
Feb 08, 2024
0.8440
0.9395
0.8420
0.8901
31,653
+0.05(+5.46%)
Feb 07, 2024
0.8635
0.8635
0.8301
0.8440
23,782
-0.00(-0.12%)
Feb 06, 2024
0.8650
0.8800
0.8200
0.8450
39,594
-0.05(-6.10%)
Feb 05, 2024
0.8606
0.9003
0.8500
0.8999
31,562
+0.00(+0.47%)
Feb 02, 2024
0.8800
0.9000
0.8800
0.8957
30,054
+0.02(+1.74%)
Feb 01, 2024
0.8400
0.8804
0.8400
0.8804
6,357
+0.04(+4.20%)
Jan 31, 2024
0.8520
0.8800
0.8400
0.8449
24,323
-0.01(-0.61%)
Jan 30, 2024
0.9000
0.9400
0.8300
0.8501
73,638
-0.11(-11.44%)
Jan 29, 2024
0.9500
0.9696
0.9400
0.9599
8,837
-0.03(-2.97%)
Jan 26, 2024
0.9600
0.9900
0.8800
0.9893
37,113
+0.02(+1.99%)
Jan 25, 2024
0.9100
0.9700
0.8660
0.9700
32,350
+0.04(+4.30%)
Jan 24, 2024
0.9200
0.9400
0.8333
0.9300
65,788
-0.02(-1.92%)
Jan 23, 2024
0.9500
1.010
0.9000
0.9482
319,623
-0.03(-2.87%)
Jan 22, 2024
1.010
1.010
0.9100
0.9762
56,271
+0.05(+4.90%)
Jan 19, 2024
0.9700
1.010
0.9033
0.9306
12,902
-0.04(-4.06%)
Jan 18, 2024
0.9515
1.000
0.9031
0.9700
45,099
+0.12(+14.10%)
Jan 17, 2024
1.130
1.135
0.8208
0.8501
119,119
-0.31(-26.72%)
Jan 16, 2024
1.220
1.240
1.090
1.160
63,015
-0.10(-7.94%)
Jan 12, 2024
1.200
1.280
1.170
1.260
69,310
+0.10(+8.16%)
Jan 11, 2024
1.180
1.225
1.140
1.165
57,240
-0.02(-1.28%)
Jan 10, 2024
1.180
1.220
1.150
1.180
43,518
-0.00(-0.18%)
Jan 09, 2024
1.200
1.200
1.170
1.182
10,621
-0.02(-1.49%)
Jan 08, 2024
1.190
1.250
1.150
1.200
117,211
+0.01(+1.01%)
Jan 05, 2024
1.180
1.210
1.150
1.188
41,672
+0.01(+0.68%)
Jan 04, 2024
1.150
1.216
1.150
1.180
114,840
+0.03(+2.61%)
Jan 03, 2024
1.150
1.240
1.130
1.150
85,529
+0.00(+0.00%)
Jan 02, 2024
1.110
1.204
1.110
1.150
102,708
+0.04(+3.60%)
Dec 29, 2023
1.230
1.280
1.110
1.110
131,080
-0.11(-9.02%)
Dec 28, 2023
1.190
1.296
1.181
1.220
127,609
-0.01(-1.02%)
Dec 27, 2023
1.250
1.290
1.110
1.233
332,940
-0.01(-0.60%)
Dec 26, 2023
1.280
1.400
1.220
1.240
606,929
-0.04(-3.13%)
Dec 22, 2023
2.780
2.830
1.140
1.280
6,268,907
-1.51(-54.12%)
Dec 21, 2023
2.860
2.860
2.595
2.790
81,783
+0.21(+8.14%)
Dec 20, 2023
2.800
2.920
2.460
2.580
657,373
-0.22(-7.86%)
Dec 19, 2023
2.589
2.810
2.360
2.800
63,800
-0.06(-2.10%)
Dec 18, 2023
2.924
2.970
2.709
2.860
14,981
-0.12(-4.03%)
Dec 15, 2023
3.080
3.080
2.610
2.980
59,922
-0.10(-3.25%)
Dec 14, 2023
2.870
3.100
2.800
3.080
209,222
+0.22(+7.69%)
Dec 13, 2023
2.950
2.978
2.766
2.860
80,308
-0.09(-3.05%)
Dec 12, 2023
2.940
2.970
2.858
2.950
104,454
+0.03(+1.03%)
Dec 11, 2023
2.950
2.999
2.680
2.920
188,529
-0.03(-1.02%)
Dec 08, 2023
2.780
2.950
2.780
2.950
29,120
+0.14(+4.98%)
Dec 07, 2023
2.900
2.970
2.800
2.810
13,807
-0.20(-6.64%)
Dec 06, 2023
2.550
3.030
2.520
3.010
175,224
+0.46(+18.04%)
Dec 05, 2023
2.490
2.550
2.480
2.550
2,188
+0.07(+2.82%)
Dec 04, 2023
2.590
2.620
2.480
2.480
7,461
-0.11(-4.25%)
Dec 01, 2023
2.480
2.590
2.470
2.590
6,692
+0.12(+4.86%)
Nov 30, 2023
2.550
2.640
2.370
2.470
109,796
-0.13(-5.00%)
Nov 29, 2023
2.190
2.700
2.190
2.600
128,596
+0.41(+18.72%)
Nov 28, 2023
1.913
2.272
1.913
2.190
42,593
+0.23(+11.73%)
Nov 27, 2023
1.900
1.960
1.900
1.960
1,627
+0.20(+11.36%)
Nov 24, 2023
1.760
1.760
1.760
1.760
341
-0.23(-11.56%)
Nov 22, 2023
1.960
2.020
1.840
1.990
3,744
+0.03(+1.53%)
Nov 21, 2023
1.822
1.970
1.822
1.960
4,935
+0.01(+0.51%)
Nov 20, 2023
1.860
1.950
1.750
1.950
5,680
+0.02(+1.04%)
Nov 17, 2023
1.860
1.940
1.860
1.930
3,812
+0.03(+1.58%)
Nov 16, 2023
1.850
1.960
1.790
1.900
4,295
+0.12(+6.74%)
Nov 15, 2023
1.910
1.920
1.750
1.780
9,111
+0.02(+1.14%)
Nov 14, 2023
1.850
1.850
1.750
1.760
16,182
-0.23(-11.56%)
Nov 13, 2023
2.080
2.080
1.730
1.990
10,372
+0.13(+6.99%)
Nov 10, 2023
1.851
1.955
1.851
1.860
7,415
-0.19(-9.33%)
Nov 09, 2023
2.100
2.100
1.950
2.051
2,524
-0.05(-2.32%)
Nov 08, 2023
1.930
2.180
1.920
2.100
4,510
+0.21(+11.11%)
Nov 07, 2023
1.950
1.960
1.890
1.890
1,746
-0.03(-1.56%)
Nov 06, 2023
1.900
2.030
1.900
1.920
10,645
-0.02(-1.03%)
Nov 03, 2023
2.026
2.050
1.906
1.940
17,892
-0.14(-6.87%)
Nov 02, 2023
2.100
2.120
2.010
2.083
17,848
+0.04(+1.87%)
Nov 01, 2023
2.110
2.170
1.988
2.045
9,026
-0.11(-4.89%)
Oct 31, 2023
2.260
2.390
1.929
2.150
45,395
-0.18(-7.72%)
Oct 30, 2023
2.180
2.720
2.097
2.330
50,368
+0.11(+4.95%)
Oct 27, 2023
2.220
2.220
2.030
2.220
40,831
+0.00(+0.00%)
Oct 26, 2023
1.880
2.250
1.820
2.220
102,872
+0.34(+18.09%)
Oct 25, 2023
1.980
1.980
1.870
1.880
9,750
-0.12(-6.00%)
Oct 24, 2023
1.940
2.000
1.760
2.000
18,759
+0.10(+5.54%)
Oct 23, 2023
1.700
1.940
1.700
1.895
54,063
+0.23(+13.48%)
Oct 20, 2023
1.890
1.895
1.670
1.670
7,388
-0.20(-10.70%)
Oct 19, 2023
1.900
1.900
1.750
1.870
10,591
+0.03(+1.63%)
Oct 18, 2023
1.870
1.900
1.760
1.840
8,222
+0.02(+1.10%)
Oct 17, 2023
1.810
1.860
1.767
1.820
4,522
-0.03(-1.62%)
Oct 16, 2023
1.710
1.852
1.710
1.850
6,134
+0.00(+0.00%)
Oct 13, 2023
1.810
1.870
1.770
1.850
3,524
+0.01(+0.54%)
Oct 12, 2023
1.800
1.943
1.680
1.840
57,630
+0.04(+2.22%)
Oct 11, 2023
1.870
1.900
1.800
1.800
76,196
+0.00(+0.00%)
Oct 10, 2023
1.840
1.940
1.740
1.800
30,211
+0.04(+2.27%)
Oct 09, 2023
1.950
1.963
1.760
1.760
19,263
-0.06(-3.30%)
Oct 06, 2023
2.240
2.240
1.742
1.820
71,052
-0.32(-14.95%)
Oct 05, 2023
2.300
2.305
2.020
2.140
28,659
-0.08(-3.60%)
Oct 04, 2023
2.450
2.450
2.200
2.220
23,765
-0.07(-3.06%)
Oct 03, 2023
2.350
2.360
2.140
2.290
16,338
+0.03(+1.33%)
Oct 02, 2023
2.490
2.525
1.950
2.260
26,682
-0.23(-9.24%)
Sep 29, 2023
2.340
2.500
2.330
2.490
36,520
+0.19(+8.26%)
Sep 28, 2023
2.250
2.300
2.220
2.300
6,853
+0.05(+2.22%)
Sep 27, 2023
2.090
2.320
2.090
2.250
27,901
+0.11(+5.14%)
Sep 26, 2023
2.100
2.170
2.020
2.140
10,489
+0.03(+1.42%)
Sep 25, 2023
2.020
2.110
2.060
2.110
4,798
-0.01(-0.47%)
Sep 22, 2023
1.920
2.120
1.920
2.120
15,298
+0.10(+4.95%)
Sep 21, 2023
2.140
2.140
2.020
2.020
9,876
-0.04(-1.94%)
Sep 20, 2023
2.140
2.200
2.060
2.060
8,013
-0.07(-3.29%)
Sep 19, 2023
2.140
2.203
2.100
2.130
4,568
+0.00(+0.00%)
Sep 18, 2023
2.230
2.240
2.120
2.130
2,328
-0.03(-1.39%)
Sep 15, 2023
2.250
2.271
2.160
2.160
5,477
-0.07(-3.14%)
Sep 14, 2023
2.240
2.310
2.160
2.230
38,576
+0.08(+3.72%)
Sep 13, 2023
2.370
2.760
2.150
2.150
150,835
-0.05(-2.27%)
Sep 12, 2023
2.100
2.250
2.095
2.200
20,838
+0.05(+2.33%)
Sep 11, 2023
2.190
2.010
2.150
24,330
+0.03(+1.42%)
Sep 06, 2023
2.120
0
+0.03(+1.44%)
Sep 05, 2023
2.020
2.140
1.920
2.090
137,992
+0.02(+0.97%)
Sep 01, 2023
2.260
2.280
2.070
2.070
33,964
-0.23(-10.00%)
Aug 31, 2023
2.180
2.320
1.991
2.300
88,554
-0.02(-0.86%)
Aug 30, 2023
2.170
2.320
2.050
2.320
175,760
+0.30(+14.85%)
Aug 29, 2023
2.750
2.813
1.900
2.020
62,645
-0.70(-25.74%)
Aug 28, 2023
3.000
3.000
2.710
2.720
20,656
-0.12(-4.23%)
Aug 25, 2023
3.000
3.000
2.802
2.840
32,403
-0.02(-0.70%)
Aug 24, 2023
3.000
3.060
2.860
2.860
23,931
-0.14(-4.67%)
Aug 23, 2023
2.970
3.127
2.970
3.000
9,519
-0.05(-1.64%)
Aug 22, 2023
2.990
3.140
2.900
3.050
21,666
+0.16(+5.54%)
Aug 21, 2023
2.960
3.050
2.871
2.890
7,929
-0.01(-0.34%)
Aug 18, 2023
3.020
3.100
2.900
2.900
8,624
-0.11(-3.65%)
Aug 17, 2023
3.060
3.200
2.980
3.010
17,063
+0.01(+0.33%)
Aug 16, 2023
3.020
3.195
2.900
3.000
44,362
-0.07(-2.28%)
Aug 15, 2023
3.100
3.390
3.050
3.070
39,124
-0.11(-3.46%)
Aug 14, 2023
3.400
3.550
3.010
3.180
179,951
-0.15(-4.50%)
Aug 11, 2023
3.400
3.450
3.310
3.330
7,637
-0.07(-2.06%)
Aug 10, 2023
3.450
3.450
3.320
3.400
19,346
+0.05(+1.49%)
Aug 09, 2023
3.400
3.450
3.350
3.350
21,422
-0.05(-1.57%)
Aug 08, 2023
3.275
3.450
3.220
3.403
29,483
+0.17(+5.37%)
Aug 07, 2023
3.270
3.304
3.110
3.230
7,910
+0.11(+3.53%)
Aug 04, 2023
3.320
3.380
3.120
3.120
21,891
-0.05(-1.58%)
Aug 03, 2023
3.200
3.360
3.150
3.170
36,591
-0.13(-3.94%)
Aug 02, 2023
3.150
3.330
2.913
3.300
56,603
+0.25(+8.20%)
Aug 01, 2023
3.280
3.370
3.010
3.050
52,397
-0.15(-4.69%)
Jul 31, 2023
3.280
3.440
3.156
3.200
72,440
-0.03(-0.93%)
Jul 28, 2023
3.360
3.405
3.120
3.230
35,297
-0.11(-3.29%)
Jul 27, 2023
3.600
3.600
3.310
3.340
52,444
-0.12(-3.47%)
Jul 26, 2023
3.520
3.690
3.450
3.460
28,953
-0.11(-3.08%)
Jul 25, 2023
3.450
3.740
3.450
3.570
39,279
-0.02(-0.56%)
Jul 24, 2023
3.460
3.700
3.410
3.590
40,847
+0.07(+1.99%)
Jul 21, 2023
3.580
3.580
3.409
3.520
13,369
-0.07(-1.95%)
Jul 20, 2023
3.500
3.700
3.400
3.590
70,523
-0.03(-0.83%)
Jul 19, 2023
3.310
3.650
3.310
3.620
29,817
+0.05(+1.40%)
Jul 18, 2023
3.500
3.800
3.320
3.570
136,129
+0.27(+8.18%)
Jul 17, 2023
3.080
3.390
3.080
3.300
34,998
+0.10(+3.12%)
Jul 14, 2023
3.300
3.420
3.100
3.200
24,515
-0.20(-5.88%)
Jul 13, 2023
3.100
3.750
3.000
3.400
262,361
+0.29(+9.32%)
Jul 12, 2023
3.070
3.480
2.875
3.110
286,154
-0.13(-4.01%)
Jul 11, 2023
3.020
4.190
3.020
3.240
559,861
+0.18(+5.88%)
Jul 10, 2023
3.060
3.140
3.010
3.060
19,196
+0.06(+2.00%)
Jul 07, 2023
3.010
3.089
3.000
3.000
7,826
-0.01(-0.41%)
Jul 06, 2023
3.000
3.100
2.910
3.012
37,131
-0.02(-0.58%)
Jul 05, 2023
3.040
3.100
2.950
3.030
57,871
-0.05(-1.62%)
Jul 03, 2023
3.080
3.140
3.010
3.080
42,249
+0.03(+1.04%)
Jun 30, 2023
3.030
3.240
3.030
3.048
74,353
+0.02(+0.60%)
Jun 29, 2023
2.990
3.060
2.990
3.030
28,741
+0.02(+0.66%)
Jun 28, 2023
2.950
3.100
2.940
3.010
78,501
+0.06(+2.21%)
Jun 27, 2023
2.920
3.030
2.918
2.945
19,894
+0.03(+1.20%)
Jun 26, 2023
2.900
3.095
2.880
2.910
67,816
+0.03(+1.04%)
Jun 23, 2023
3.030
3.040
2.820
2.880
16,297
-0.05(-1.71%)
Jun 22, 2023
2.940
3.210
2.872
2.930
26,513
-0.07(-2.33%)
Jun 21, 2023
3.180
3.265
2.920
3.000
35,992
-0.28(-8.54%)
Jun 20, 2023
3.140
3.310
3.110
3.280
23,334
+0.05(+1.55%)
Jun 16, 2023
3.310
3.550
3.130
3.230
53,521
-0.14(-4.15%)
Jun 15, 2023
3.400
3.410
3.260
3.370
53,984
-0.01(-0.30%)
Jun 14, 2023
3.240
3.450
3.240
3.380
14,404
+0.09(+2.74%)
Jun 13, 2023
3.300
3.410
3.250
3.290
23,373
+0.10(+3.13%)
Jun 12, 2023
3.160
3.350
3.150
3.190
41,983
-0.03(-0.93%)
Jun 09, 2023
3.250
3.390
3.190
3.220
27,083
-0.01(-0.31%)
Jun 08, 2023
3.190
3.580
3.190
3.230
48,796
-0.08(-2.42%)
Jun 07, 2023
3.140
3.380
3.100
3.310
37,567
+0.01(+0.30%)
Jun 06, 2023
3.240
3.378
3.100
3.300
14,464
+0.11(+3.34%)
Jun 05, 2023
3.200
3.400
3.160
3.193
20,819
-0.20(-5.81%)
Jun 02, 2023
3.170
3.390
3.080
3.390
108,867
+0.22(+6.94%)
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.