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
CaliberCos Inc. - Class A Common Stock
(NQ:
CWD
)
0.6990
+0.0368 (+5.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 31, 2024
1.020
1.020
0.9900
1.000
5,793
-0.02(-1.96%)
May 30, 2024
1.020
1.020
0.9900
1.020
4,253
+0.05(+5.15%)
May 29, 2024
1.020
1.020
0.9700
0.9700
660
-0.04(-3.96%)
May 28, 2024
1.020
1.020
0.9800
1.010
55,898
-0.01(-0.98%)
May 24, 2024
0.9600
1.020
0.9300
1.020
34,240
+0.04(+4.08%)
May 23, 2024
0.9000
1.000
0.8957
0.9800
9,914
+0.04(+4.26%)
May 22, 2024
0.9700
1.000
0.9000
0.9400
44,855
-0.04(-4.08%)
May 21, 2024
0.9800
0.9800
0.9483
0.9800
3,874
+0.00(+0.00%)
May 20, 2024
0.9300
0.9800
0.8600
0.9800
25,643
+0.07(+8.13%)
May 17, 2024
0.8940
0.9400
0.8440
0.9063
12,494
+0.03(+2.99%)
May 16, 2024
0.8810
0.8810
0.8301
0.8800
4,432
+0.00(+0.00%)
May 15, 2024
0.8650
0.9000
0.8350
0.8800
38,049
+0.02(+1.73%)
May 14, 2024
0.8210
0.8700
0.7600
0.8650
5,433
+0.05(+5.93%)
May 13, 2024
0.7825
0.8300
0.7600
0.8166
30,366
-0.00(-0.41%)
May 10, 2024
0.8500
0.8795
0.7901
0.8200
19,621
-0.06(-6.77%)
May 09, 2024
0.8270
0.9000
0.8270
0.8795
11,692
+0.02(+2.65%)
May 08, 2024
0.8032
0.9000
0.8000
0.8568
50,378
-0.01(-1.63%)
May 07, 2024
0.7910
0.8800
0.7900
0.8710
46,788
+0.03(+3.05%)
May 06, 2024
0.8490
0.9000
0.8000
0.8452
48,915
+0.02(+1.83%)
May 03, 2024
0.8500
0.8500
0.8080
0.8300
6,846
-0.02(-2.35%)
May 02, 2024
0.8500
0.8500
0.8128
0.8500
12,980
+0.00(+0.00%)
May 01, 2024
0.8210
0.8500
0.8210
0.8500
10,260
+0.01(+1.20%)
Apr 30, 2024
0.8100
0.8468
0.8100
0.8399
81,407
+0.04(+4.99%)
Apr 29, 2024
0.8100
0.8500
0.7900
0.8000
37,614
+0.00(+0.00%)
Apr 26, 2024
0.7910
0.8100
0.7716
0.8000
40,903
+0.01(+1.27%)
Apr 25, 2024
0.8200
0.8400
0.7900
0.7900
31,389
-0.03(-3.54%)
Apr 24, 2024
0.8200
0.8500
0.7710
0.8190
93,083
-0.00(-0.12%)
Apr 23, 2024
0.8010
0.8550
0.7950
0.8200
24,698
-0.01(-0.61%)
Apr 22, 2024
0.8502
0.8690
0.8000
0.8250
51,773
-0.03(-2.95%)
Apr 19, 2024
0.9030
0.9030
0.8500
0.8501
21,122
-0.04(-4.48%)
Apr 18, 2024
0.8500
0.9000
0.8500
0.8900
4,761
+0.04(+4.92%)
Apr 17, 2024
0.9100
0.9499
0.8483
0.8483
18,159
-0.05(-5.74%)
Apr 16, 2024
0.8500
0.9000
0.8500
0.9000
19,092
+0.00(+0.00%)
Apr 15, 2024
0.9400
0.9400
0.8500
0.9000
25,358
-0.02(-2.17%)
Apr 12, 2024
0.8995
0.9500
0.8501
0.9200
23,733
+0.04(+5.08%)
Apr 11, 2024
0.8901
0.8999
0.8500
0.8755
19,008
+0.01(+0.63%)
Apr 10, 2024
0.8994
0.9030
0.7700
0.8700
70,178
-0.03(-3.32%)
Apr 09, 2024
0.9800
1.040
0.8700
0.8999
43,310
+0.03(+3.44%)
Apr 08, 2024
0.9800
0.9800
0.8700
0.8700
51,500
-0.09(-9.37%)
Apr 05, 2024
1.010
1.010
0.9500
0.9600
2,560
-0.03(-3.03%)
Apr 04, 2024
0.9893
1.050
0.9482
0.9900
29,373
+0.11(+12.50%)
Apr 03, 2024
0.9800
1.010
0.8770
0.8800
61,579
-0.08(-8.33%)
Apr 02, 2024
0.9600
1.000
0.9600
0.9600
1,066
-0.07(-6.80%)
Apr 01, 2024
0.9900
1.040
0.9300
1.030
22,390
+0.03(+3.00%)
Mar 28, 2024
0.8740
1.030
0.8740
1.000
60,757
+0.10(+11.11%)
Mar 27, 2024
1.020
1.064
0.8662
0.9000
98,717
-0.13(-12.62%)
Mar 26, 2024
1.050
1.050
1.020
1.030
9,390
-0.05(-4.63%)
Mar 25, 2024
1.050
1.080
1.050
1.080
5,022
-0.02(-1.82%)
Mar 22, 2024
1.090
1.100
1.050
1.100
7,415
-0.01(-0.90%)
Mar 21, 2024
1.060
1.110
1.060
1.110
6,373
+0.04(+3.74%)
Mar 20, 2024
1.090
1.090
1.050
1.070
23,037
-0.02(-1.83%)
Mar 19, 2024
1.095
1.095
1.085
1.090
1,779
-0.05(-4.39%)
Mar 18, 2024
1.130
1.145
1.119
1.140
1,977
-0.01(-0.87%)
Mar 15, 2024
1.110
1.150
1.074
1.150
2,822
+0.04(+3.60%)
Mar 14, 2024
1.070
1.110
1.070
1.110
11,340
+0.04(+3.74%)
Mar 13, 2024
1.100
1.110
1.050
1.070
33,399
-0.04(-3.60%)
Mar 12, 2024
1.130
1.160
1.100
1.110
18,816
-0.02(-1.77%)
Mar 11, 2024
1.170
1.170
1.120
1.130
13,775
-0.06(-5.04%)
Mar 08, 2024
1.140
1.190
1.140
1.190
1,896
-0.01(-0.83%)
Mar 07, 2024
1.170
1.200
1.130
1.200
2,413
+0.03(+2.56%)
Mar 06, 2024
1.170
1.198
1.135
1.170
17,475
-0.03(-2.50%)
Mar 05, 2024
1.150
1.200
1.138
1.200
13,893
+0.01(+0.84%)
Mar 04, 2024
1.110
1.190
1.110
1.190
2,880
+0.03(+2.59%)
Mar 01, 2024
1.130
1.190
1.120
1.160
4,733
+0.00(+0.00%)
Feb 29, 2024
1.190
1.190
1.120
1.160
12,537
+0.02(+1.75%)
Feb 28, 2024
1.150
1.150
1.120
1.140
35,307
-0.06(-5.00%)
Feb 27, 2024
1.190
1.200
1.120
1.200
17,461
+0.01(+0.84%)
Feb 26, 2024
1.200
1.200
1.180
1.190
12,700
+0.04(+3.48%)
Feb 23, 2024
1.155
1.155
1.130
1.150
35,065
+0.03(+2.68%)
Feb 22, 2024
1.150
1.150
1.120
1.120
50,554
-0.08(-6.67%)
Feb 21, 2024
1.180
1.200
1.160
1.200
7,521
+0.00(+0.00%)
Feb 20, 2024
1.200
1.200
1.180
1.200
2,739
+0.00(+0.00%)
Feb 16, 2024
1.160
1.200
1.140
1.200
5,895
+0.01(+0.84%)
Feb 15, 2024
1.180
1.190
1.180
1.190
8,346
-0.01(-0.83%)
Feb 14, 2024
1.230
1.230
1.190
1.200
6,326
+0.00(+0.00%)
Feb 13, 2024
1.190
1.220
1.190
1.200
36,729
-0.01(-0.83%)
Feb 12, 2024
1.200
1.259
1.141
1.210
25,356
+0.01(+0.83%)
Feb 09, 2024
1.160
1.220
1.160
1.200
13,558
+0.02(+1.69%)
Feb 08, 2024
1.180
1.210
1.174
1.180
27,231
-0.02(-1.67%)
Feb 07, 2024
1.180
1.220
1.180
1.200
62,678
-0.00(-0.01%)
Feb 06, 2024
1.161
1.220
1.100
1.200
43,009
+0.02(+1.70%)
Feb 05, 2024
1.050
1.230
1.030
1.180
187,815
+0.14(+13.46%)
Feb 02, 2024
1.060
1.092
1.020
1.040
22,711
-0.05(-4.59%)
Feb 01, 2024
1.260
1.260
1.060
1.090
38,583
-0.04(-3.54%)
Jan 31, 2024
1.160
1.180
1.130
1.130
13,487
-0.04(-3.42%)
Jan 30, 2024
1.251
1.251
1.170
1.170
12,147
+0.02(+1.74%)
Jan 29, 2024
1.200
1.200
1.120
1.150
10,368
-0.02(-1.71%)
Jan 26, 2024
1.261
1.313
1.170
1.170
45,711
-0.10(-7.87%)
Jan 25, 2024
1.370
1.370
1.270
1.270
11,091
-0.01(-0.78%)
Jan 24, 2024
1.384
1.384
1.280
1.280
6,299
-0.02(-1.54%)
Jan 23, 2024
1.290
1.300
1.280
1.300
5,118
+0.01(+0.78%)
Jan 22, 2024
1.390
1.390
1.290
1.290
13,227
-0.01(-0.77%)
Jan 19, 2024
1.310
1.319
1.300
1.300
12,747
-0.02(-1.89%)
Jan 18, 2024
1.320
1.335
1.310
1.325
1,965
+0.00(+0.38%)
Jan 17, 2024
1.315
1.330
1.315
1.320
2,367
+0.00(+0.00%)
Jan 16, 2024
1.310
1.350
1.300
1.320
31,219
-0.03(-2.16%)
Jan 12, 2024
1.450
1.455
1.340
1.349
40,254
-0.11(-7.60%)
Jan 11, 2024
1.480
1.480
1.460
1.460
1,817
+0.03(+2.10%)
Jan 10, 2024
1.430
1.430
1.430
1.430
157
-0.01(-0.69%)
Jan 09, 2024
1.480
1.480
1.420
1.440
8,232
+0.01(+0.69%)
Jan 08, 2024
1.380
1.430
1.370
1.430
10,416
+0.04(+2.88%)
Jan 05, 2024
1.410
1.420
1.360
1.390
46,784
-0.02(-1.42%)
Jan 04, 2024
1.450
1.450
1.390
1.410
24,394
+0.04(+2.92%)
Jan 03, 2024
1.320
1.370
1.320
1.370
6,574
+0.05(+3.79%)
Jan 02, 2024
1.337
1.357
1.315
1.320
24,417
+0.03(+2.33%)
Dec 29, 2023
1.365
1.365
1.250
1.290
51,460
-0.05(-3.65%)
Dec 28, 2023
1.450
1.450
1.339
1.339
19,014
-0.05(-3.68%)
Dec 27, 2023
1.400
1.450
1.380
1.390
33,534
-0.04(-2.80%)
Dec 26, 2023
1.470
1.480
1.370
1.430
31,409
+0.05(+3.62%)
Dec 22, 2023
1.470
1.470
1.380
1.380
22,996
-0.08(-5.15%)
Dec 21, 2023
1.410
1.500
1.410
1.455
3,356
-0.02(-1.69%)
Dec 20, 2023
1.390
1.480
1.390
1.480
16,851
+0.08(+5.71%)
Dec 19, 2023
1.430
1.442
1.400
1.400
9,330
+0.03(+2.19%)
Dec 18, 2023
1.390
1.430
1.370
1.370
12,917
-0.03(-2.14%)
Dec 15, 2023
1.400
1.445
1.400
1.400
16,097
+0.03(+2.19%)
Dec 14, 2023
1.350
1.429
1.350
1.370
17,571
+0.00(+0.00%)
Dec 13, 2023
1.360
1.420
1.360
1.370
19,842
+0.01(+0.74%)
Dec 12, 2023
1.350
1.420
1.350
1.360
29,686
+0.00(+0.00%)
Dec 11, 2023
1.410
1.410
1.360
1.360
10,853
-0.03(-2.22%)
Dec 08, 2023
1.420
1.450
1.350
1.391
17,625
-0.04(-2.73%)
Dec 07, 2023
1.460
1.465
1.360
1.430
6,299
+0.02(+1.42%)
Dec 06, 2023
1.370
1.460
1.350
1.410
20,873
-0.01(-0.70%)
Dec 05, 2023
1.470
1.508
1.420
1.420
16,580
-0.10(-6.58%)
Dec 04, 2023
1.540
1.550
1.520
1.520
5,199
+0.01(+0.66%)
Dec 01, 2023
1.550
1.575
1.450
1.510
8,743
+0.04(+2.72%)
Nov 30, 2023
1.600
1.610
1.450
1.470
27,607
-0.21(-12.50%)
Nov 29, 2023
1.600
1.690
1.600
1.680
15,525
+0.06(+3.70%)
Nov 28, 2023
1.650
1.680
1.600
1.620
21,947
-0.12(-6.90%)
Nov 27, 2023
1.710
1.740
1.650
1.740
25,846
+0.03(+1.75%)
Nov 24, 2023
1.660
1.710
1.650
1.710
6,954
+0.02(+1.18%)
Nov 22, 2023
1.700
1.700
1.610
1.690
22,928
-0.01(-0.59%)
Nov 21, 2023
1.520
1.740
1.520
1.700
77,543
+0.15(+9.68%)
Nov 20, 2023
1.440
1.550
1.440
1.550
14,569
+0.09(+6.16%)
Nov 17, 2023
1.420
1.460
1.399
1.460
13,670
+0.02(+1.39%)
Nov 16, 2023
1.430
1.440
1.390
1.440
2,689
+0.00(+0.00%)
Nov 15, 2023
1.447
1.447
1.380
1.440
19,603
-0.02(-1.37%)
Nov 14, 2023
1.400
1.460
1.280
1.460
32,615
+0.07(+5.04%)
Nov 13, 2023
1.420
1.455
1.390
1.390
33,574
-0.03(-2.11%)
Nov 10, 2023
1.340
1.420
1.285
1.420
12,568
+0.13(+10.08%)
Nov 09, 2023
1.520
1.520
1.250
1.290
48,180
-0.08(-5.84%)
Nov 08, 2023
1.470
1.470
1.370
1.370
8,452
-0.06(-4.20%)
Nov 07, 2023
1.470
1.470
1.407
1.430
14,086
-0.02(-1.38%)
Nov 06, 2023
1.520
1.520
1.445
1.450
3,455
+0.04(+2.84%)
Nov 03, 2023
1.400
1.464
1.390
1.410
4,788
+0.01(+0.71%)
Nov 02, 2023
1.430
1.430
1.350
1.400
27,773
+0.00(+0.00%)
Nov 01, 2023
1.430
1.440
1.387
1.400
4,829
-0.07(-4.76%)
Oct 31, 2023
1.350
1.470
1.350
1.470
10,979
+0.05(+3.52%)
Oct 30, 2023
1.330
1.430
1.320
1.420
10,067
+0.01(+0.71%)
Oct 27, 2023
1.400
1.550
1.400
1.410
6,379
-0.02(-1.40%)
Oct 26, 2023
1.390
1.430
1.375
1.430
6,907
+0.04(+3.25%)
Oct 25, 2023
1.360
1.430
1.256
1.385
52,803
+0.08(+6.54%)
Oct 24, 2023
1.400
1.460
1.300
1.300
17,370
-0.03(-2.26%)
Oct 23, 2023
1.380
1.380
1.300
1.330
24,840
-0.08(-5.49%)
Oct 20, 2023
1.450
1.450
1.390
1.407
4,433
-0.00(-0.20%)
Oct 19, 2023
1.550
1.560
1.410
1.410
5,232
-0.15(-9.62%)
Oct 18, 2023
1.420
1.560
1.420
1.560
24,263
+0.11(+7.59%)
Oct 17, 2023
1.500
1.503
1.440
1.450
6,353
-0.06(-3.97%)
Oct 16, 2023
1.460
1.520
1.450
1.510
8,175
+0.05(+3.42%)
Oct 13, 2023
1.351
1.518
1.351
1.460
20,497
+0.05(+3.80%)
Oct 12, 2023
1.350
1.407
1.350
1.407
6,711
+0.01(+0.47%)
Oct 11, 2023
1.440
1.445
1.365
1.400
13,894
-0.02(-1.30%)
Oct 10, 2023
1.400
1.418
1.400
1.418
6,746
+0.02(+1.31%)
Oct 09, 2023
1.450
1.450
1.300
1.400
36,149
-0.02(-1.41%)
Oct 06, 2023
1.460
1.560
1.410
1.420
41,420
-0.04(-2.74%)
Oct 05, 2023
1.480
1.490
1.460
1.460
10,688
-0.06(-3.95%)
Oct 04, 2023
1.365
1.560
1.365
1.520
58,360
+0.17(+12.59%)
Oct 03, 2023
1.425
1.425
1.350
1.350
15,636
-0.08(-5.59%)
Oct 02, 2023
1.420
1.460
1.331
1.430
4,930
+0.07(+5.15%)
Sep 29, 2023
1.380
1.458
1.350
1.360
5,418
+0.01(+0.74%)
Sep 28, 2023
1.310
1.390
1.271
1.350
17,382
+0.10(+8.00%)
Sep 27, 2023
1.360
1.480
1.239
1.250
23,442
-0.04(-3.10%)
Sep 26, 2023
1.210
1.308
1.210
1.290
16,096
+0.02(+1.57%)
Sep 25, 2023
1.320
1.280
1.270
1.270
8,430
-0.05(-3.79%)
Sep 22, 2023
1.430
1.430
1.300
1.320
34,224
-0.13(-8.97%)
Sep 21, 2023
1.425
1.470
1.419
1.450
19,704
-0.01(-0.68%)
Sep 20, 2023
1.450
1.480
1.410
1.460
27,196
+0.01(+0.69%)
Sep 19, 2023
1.450
1.460
1.410
1.450
32,869
+0.00(+0.00%)
Sep 18, 2023
1.490
1.490
1.413
1.450
26,355
-0.04(-2.68%)
Sep 15, 2023
1.440
1.515
1.420
1.490
52,513
+0.02(+1.36%)
Sep 14, 2023
1.440
1.488
1.430
1.470
8,003
+0.01(+0.68%)
Sep 13, 2023
1.450
1.536
1.434
1.460
26,960
+0.00(+0.00%)
Sep 12, 2023
1.560
1.560
1.460
1.460
19,549
-0.05(-3.43%)
Sep 11, 2023
1.510
1.512
30,125
+0.04(+2.85%)
Sep 06, 2023
1.470
0
-0.13(-8.13%)
Sep 05, 2023
1.550
1.600
1.530
1.600
30,536
+0.05(+3.23%)
Sep 01, 2023
1.450
1.590
1.440
1.550
26,708
+0.07(+4.73%)
Aug 31, 2023
1.420
1.570
1.400
1.480
68,805
+0.05(+3.48%)
Aug 30, 2023
1.500
1.500
1.430
1.430
13,178
-0.10(-6.52%)
Aug 29, 2023
1.390
1.645
1.354
1.530
78,512
+0.17(+12.50%)
Aug 28, 2023
1.320
1.365
1.280
1.360
66,085
+0.05(+3.82%)
Aug 25, 2023
1.360
1.460
1.290
1.310
57,032
-0.02(-1.50%)
Aug 24, 2023
1.390
1.390
1.300
1.330
11,772
-0.02(-1.48%)
Aug 23, 2023
1.300
1.390
1.280
1.350
17,231
+0.07(+5.47%)
Aug 22, 2023
1.320
1.369
1.280
1.280
40,615
-0.04(-3.03%)
Aug 21, 2023
1.360
1.420
1.276
1.320
34,119
+0.00(+0.00%)
Aug 18, 2023
1.260
1.450
1.210
1.320
76,818
+0.04(+2.82%)
Aug 17, 2023
1.430
1.430
1.256
1.284
72,533
-0.18(-12.07%)
Aug 16, 2023
1.550
1.595
1.370
1.460
96,515
-0.07(-4.58%)
Aug 15, 2023
1.500
1.550
1.460
1.530
83,636
+0.03(+1.66%)
Aug 14, 2023
1.740
1.740
1.380
1.505
120,944
-0.11(-6.52%)
Aug 11, 2023
1.800
1.910
1.520
1.610
29,562
-0.15(-8.52%)
Aug 10, 2023
1.860
1.940
1.750
1.760
43,733
-0.09(-4.86%)
Aug 09, 2023
1.900
1.912
1.850
1.850
11,099
-0.08(-4.15%)
Aug 08, 2023
1.880
1.957
1.880
1.930
22,870
+0.05(+2.66%)
Aug 07, 2023
1.940
1.980
1.880
1.880
30,629
-0.06(-3.09%)
Aug 04, 2023
1.950
2.000
1.920
1.940
47,533
-0.03(-1.52%)
Aug 03, 2023
1.950
2.030
1.940
1.970
14,735
-0.01(-0.51%)
Aug 02, 2023
2.000
2.020
1.900
1.980
16,966
-0.03(-1.49%)
Aug 01, 2023
2.100
2.100
2.000
2.010
22,445
-0.09(-4.29%)
Jul 31, 2023
2.000
2.130
1.960
2.100
31,649
+0.12(+6.06%)
Jul 28, 2023
1.980
2.040
1.840
1.980
54,835
+0.00(+0.00%)
Jul 27, 2023
2.000
2.000
1.910
1.980
57,595
+0.05(+2.59%)
Jul 26, 2023
1.930
1.974
1.890
1.930
16,220
-0.02(-1.03%)
Jul 25, 2023
1.970
1.980
1.900
1.950
36,897
-0.04(-2.01%)
Jul 24, 2023
1.850
2.050
1.835
1.990
86,905
+0.09(+4.74%)
Jul 21, 2023
1.900
1.975
1.860
1.900
55,127
+0.00(+0.00%)
Jul 20, 2023
2.080
2.100
1.870
1.900
117,243
-0.14(-6.87%)
Jul 19, 2023
2.070
2.120
2.040
2.040
27,074
-0.06(-2.85%)
Jul 18, 2023
2.140
2.150
2.080
2.100
33,819
-0.04(-1.87%)
Jul 17, 2023
2.100
2.190
2.070
2.140
51,150
+0.03(+1.53%)
Jul 14, 2023
2.080
2.150
1.990
2.108
144,603
+0.09(+4.34%)
Jul 13, 2023
2.080
2.150
1.970
2.020
92,866
+0.00(+0.00%)
Jul 12, 2023
1.920
2.100
1.920
2.020
43,519
+0.05(+2.54%)
Jul 11, 2023
1.880
2.068
1.880
1.970
181,401
+0.07(+3.68%)
Jul 10, 2023
1.870
1.994
1.870
1.900
64,888
-0.01(-0.52%)
Jul 07, 2023
1.930
1.980
1.870
1.910
70,882
+0.01(+0.79%)
Jul 06, 2023
1.960
2.040
1.870
1.895
32,942
-0.06(-3.32%)
Jul 05, 2023
2.010
2.070
1.934
1.960
46,370
-0.11(-5.31%)
Jul 03, 2023
1.940
2.180
1.940
2.070
61,168
+0.15(+7.81%)
Jun 30, 2023
1.959
1.960
1.912
1.920
23,710
+0.02(+0.79%)
Jun 29, 2023
1.920
1.990
1.850
1.905
57,864
+0.05(+2.97%)
Jun 28, 2023
1.850
2.000
1.810
1.850
95,303
+0.00(+0.00%)
Jun 27, 2023
1.870
1.996
1.820
1.850
150,656
-0.07(-3.90%)
Jun 26, 2023
2.100
2.178
1.900
1.925
322,845
-0.24(-10.88%)
Jun 23, 2023
2.180
2.220
2.100
2.160
65,897
-0.01(-0.46%)
Jun 22, 2023
2.159
2.230
2.115
2.170
89,509
+0.03(+1.40%)
Jun 21, 2023
2.170
2.180
2.110
2.140
52,511
-0.03(-1.38%)
Jun 20, 2023
2.230
2.230
2.080
2.170
91,274
+0.00(+0.00%)
Jun 16, 2023
2.300
2.300
2.160
2.170
113,167
-0.12(-5.24%)
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.