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
Pulse Biosciences CS
(NQ:
PLSE
)
11.55
-0.50 (-4.15%)
Official Closing Price
Updated: 4:15 PM EDT, May 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
11.00
11.60
10.05
11.55
277,032
-0.50(-4.15%)
May 30, 2024
12.54
12.60
11.32
12.05
486,848
-0.57(-4.52%)
May 29, 2024
12.74
13.74
12.26
12.62
434,190
-0.70(-5.26%)
May 28, 2024
11.35
13.43
11.09
13.32
390,294
+1.95(+17.15%)
May 24, 2024
11.71
12.00
10.74
11.37
208,655
-0.58(-4.85%)
May 23, 2024
11.93
11.98
10.89
11.95
262,195
+0.01(+0.08%)
May 22, 2024
9.850
12.19
9.820
11.94
823,857
+2.21(+22.71%)
May 21, 2024
8.570
9.870
8.570
9.730
210,152
+1.15(+13.40%)
May 20, 2024
7.740
8.780
7.610
8.580
155,811
+0.77(+9.86%)
May 17, 2024
7.920
7.955
7.600
7.810
170,165
-0.08(-1.01%)
May 16, 2024
7.210
7.920
7.210
7.890
101,247
+0.63(+8.68%)
May 15, 2024
7.700
7.700
6.660
7.260
239,597
-0.43(-5.59%)
May 14, 2024
7.480
7.850
7.300
7.690
178,541
+0.54(+7.55%)
May 13, 2024
7.440
7.550
7.110
7.150
272,503
-0.30(-4.03%)
May 10, 2024
6.910
7.460
6.800
7.450
150,500
+0.50(+7.19%)
May 09, 2024
6.800
7.090
6.680
6.950
217,170
+0.05(+0.72%)
May 08, 2024
7.380
7.510
6.850
6.900
147,815
-0.70(-9.21%)
May 07, 2024
7.640
7.850
7.420
7.600
233,503
-0.13(-1.68%)
May 06, 2024
7.910
8.015
7.170
7.730
194,681
-0.09(-1.15%)
May 03, 2024
8.090
8.230
7.730
7.820
169,447
-0.23(-2.86%)
May 02, 2024
7.710
8.420
7.520
8.050
179,846
+0.45(+5.92%)
May 01, 2024
7.350
7.810
7.190
7.600
129,697
+0.23(+3.12%)
Apr 30, 2024
7.110
7.770
7.070
7.370
195,730
+0.12(+1.66%)
Apr 29, 2024
7.230
7.690
7.150
7.250
161,684
+0.06(+0.83%)
Apr 26, 2024
6.710
7.210
6.650
7.190
71,325
+0.50(+7.47%)
Apr 25, 2024
6.690
6.780
6.595
6.690
117,307
-0.17(-2.48%)
Apr 24, 2024
6.920
6.935
6.670
6.860
129,156
+0.00(+0.00%)
Apr 23, 2024
6.860
7.050
6.810
6.860
124,448
+0.01(+0.15%)
Apr 22, 2024
7.300
7.300
6.730
6.850
94,131
-0.34(-4.73%)
Apr 19, 2024
7.260
7.590
6.813
7.190
180,938
-0.17(-2.31%)
Apr 18, 2024
7.390
7.530
7.275
7.360
147,946
-0.11(-1.47%)
Apr 17, 2024
7.870
7.870
7.380
7.470
149,671
-0.31(-3.98%)
Apr 16, 2024
7.750
7.860
7.450
7.780
113,563
-0.04(-0.51%)
Apr 15, 2024
7.270
8.230
7.240
7.820
328,356
+0.60(+8.31%)
Apr 12, 2024
7.150
7.310
6.970
7.220
133,963
-0.04(-0.55%)
Apr 11, 2024
7.420
7.596
6.940
7.260
233,990
-0.15(-2.02%)
Apr 10, 2024
7.240
7.619
7.111
7.410
137,653
-0.12(-1.59%)
Apr 09, 2024
7.520
7.710
7.470
7.530
142,182
+0.01(+0.13%)
Apr 08, 2024
7.710
7.740
7.398
7.520
172,379
-0.05(-0.66%)
Apr 05, 2024
7.580
7.780
7.500
7.570
125,837
-0.04(-0.53%)
Apr 04, 2024
8.100
8.340
7.550
7.610
255,322
-0.33(-4.16%)
Apr 03, 2024
7.480
7.980
7.380
7.940
241,703
+0.25(+3.25%)
Apr 02, 2024
7.750
7.750
7.140
7.690
375,415
-0.30(-3.75%)
Apr 01, 2024
7.700
8.050
6.690
7.990
404,189
-0.72(-8.27%)
Mar 28, 2024
8.750
8.650
8.570
8.710
310,476
+0.31(+3.69%)
Mar 27, 2024
8.280
8.450
7.930
8.400
152,690
+0.15(+1.82%)
Mar 26, 2024
8.570
8.720
8.220
8.250
113,873
-0.29(-3.40%)
Mar 25, 2024
8.860
9.000
8.341
8.540
125,879
-0.42(-4.69%)
Mar 22, 2024
9.350
9.350
8.880
8.960
132,563
-0.47(-4.98%)
Mar 21, 2024
9.430
9.675
9.270
9.430
96,102
-0.01(-0.11%)
Mar 20, 2024
9.250
9.575
9.000
9.440
105,545
+0.12(+1.29%)
Mar 19, 2024
9.610
9.720
9.000
9.320
159,755
-0.48(-4.90%)
Mar 18, 2024
10.30
10.35
9.770
9.800
68,760
-0.51(-4.95%)
Mar 15, 2024
10.14
10.46
10.07
10.31
252,191
+0.07(+0.68%)
Mar 14, 2024
10.85
10.93
10.18
10.24
117,856
-0.50(-4.66%)
Mar 13, 2024
10.85
11.11
10.45
10.74
105,941
-0.12(-1.10%)
Mar 12, 2024
10.36
10.97
10.01
10.86
166,289
+0.18(+1.69%)
Mar 11, 2024
10.02
11.64
9.760
10.68
306,239
+1.04(+10.79%)
Mar 08, 2024
9.600
9.750
9.280
9.640
164,296
+0.19(+2.01%)
Mar 07, 2024
9.320
9.740
9.020
9.450
52,225
+0.14(+1.56%)
Mar 06, 2024
9.470
9.850
9.230
9.305
117,685
+0.13(+1.47%)
Mar 05, 2024
9.810
9.810
8.770
9.170
272,558
-0.49(-5.07%)
Mar 04, 2024
10.27
10.56
9.310
9.660
228,217
-0.61(-5.94%)
Mar 01, 2024
10.07
10.29
9.810
10.27
90,784
+0.39(+3.95%)
Feb 29, 2024
10.35
10.63
9.810
9.880
126,973
-0.28(-2.76%)
Feb 28, 2024
10.96
10.96
9.880
10.16
133,010
-0.72(-6.62%)
Feb 27, 2024
9.870
11.06
9.800
10.88
304,113
+0.95(+9.57%)
Feb 26, 2024
8.950
9.990
8.890
9.930
134,582
+0.81(+8.88%)
Feb 23, 2024
9.460
9.560
9.060
9.120
135,399
-0.33(-3.49%)
Feb 22, 2024
9.350
9.740
9.320
9.450
137,579
+0.10(+1.07%)
Feb 21, 2024
8.940
9.480
8.830
9.350
114,707
+0.22(+2.41%)
Feb 20, 2024
9.250
9.250
8.670
9.130
152,614
-0.05(-0.54%)
Feb 16, 2024
9.070
9.350
8.950
9.180
110,586
-0.02(-0.22%)
Feb 15, 2024
8.720
9.300
8.490
9.200
173,196
+0.42(+4.78%)
Feb 14, 2024
7.920
8.900
7.785
8.780
214,851
+0.98(+12.56%)
Feb 13, 2024
8.250
8.250
7.770
7.800
132,241
-0.59(-7.03%)
Feb 12, 2024
8.400
8.675
8.161
8.390
111,844
+0.01(+0.12%)
Feb 09, 2024
8.610
9.030
8.340
8.380
214,182
-0.14(-1.64%)
Feb 08, 2024
8.260
8.610
8.260
8.520
140,749
-0.08(-0.93%)
Feb 07, 2024
8.680
8.680
8.370
8.600
92,479
-0.10(-1.15%)
Feb 06, 2024
8.670
8.930
8.320
8.700
145,793
-0.02(-0.23%)
Feb 05, 2024
9.130
9.130
8.320
8.720
187,113
-0.41(-4.49%)
Feb 02, 2024
8.950
9.690
8.835
9.130
141,598
+0.15(+1.67%)
Feb 01, 2024
8.940
9.120
8.710
8.980
141,324
+0.10(+1.13%)
Jan 31, 2024
9.100
9.500
8.840
8.880
122,844
-0.20(-2.20%)
Jan 30, 2024
9.180
9.260
8.830
9.080
103,589
-0.20(-2.16%)
Jan 29, 2024
8.500
9.342
8.370
9.280
142,446
+0.76(+8.92%)
Jan 26, 2024
8.330
9.020
8.235
8.520
160,095
+0.08(+0.95%)
Jan 25, 2024
8.730
9.040
8.200
8.440
225,451
-0.26(-2.99%)
Jan 24, 2024
10.02
10.08
8.620
8.700
414,370
-1.18(-11.94%)
Jan 23, 2024
9.460
10.23
9.390
9.880
278,360
+0.51(+5.44%)
Jan 22, 2024
8.240
9.400
8.240
9.370
203,976
+1.09(+13.16%)
Jan 19, 2024
8.540
8.540
8.190
8.280
189,149
-0.21(-2.47%)
Jan 18, 2024
8.280
8.580
8.120
8.490
249,029
+0.19(+2.29%)
Jan 17, 2024
8.030
8.320
7.790
8.300
154,599
+0.07(+0.85%)
Jan 16, 2024
7.910
8.290
7.820
8.230
201,744
+0.20(+2.49%)
Jan 12, 2024
8.220
8.373
7.910
8.030
155,118
-0.10(-1.23%)
Jan 11, 2024
8.370
8.390
7.830
8.130
224,634
-0.31(-3.67%)
Jan 10, 2024
8.480
8.610
8.120
8.440
253,178
-0.21(-2.43%)
Jan 09, 2024
8.900
9.100
8.590
8.650
221,818
-0.47(-5.15%)
Jan 08, 2024
9.010
9.240
8.780
9.120
286,826
+0.09(+1.00%)
Jan 05, 2024
8.920
9.440
8.805
9.030
235,899
-0.22(-2.38%)
Jan 04, 2024
10.00
10.04
9.200
9.250
296,196
-0.84(-8.33%)
Jan 03, 2024
11.06
11.06
10.03
10.09
205,956
-0.93(-8.44%)
Jan 02, 2024
12.02
12.22
10.86
11.02
385,266
-1.22(-9.97%)
Dec 29, 2023
12.79
12.96
12.01
12.24
316,322
-0.36(-2.86%)
Dec 28, 2023
12.91
13.02
12.26
12.60
405,768
-0.24(-1.87%)
Dec 27, 2023
12.61
13.35
12.42
12.84
231,600
+0.22(+1.74%)
Dec 26, 2023
12.60
12.94
11.98
12.62
435,424
-0.04(-0.32%)
Dec 22, 2023
12.23
13.62
12.07
12.66
350,516
+0.59(+4.89%)
Dec 21, 2023
11.98
12.36
11.60
12.07
299,456
+0.57(+4.96%)
Dec 20, 2023
12.32
13.00
11.39
11.50
669,616
-0.88(-7.11%)
Dec 19, 2023
9.780
13.06
9.780
12.38
1,385,858
+2.63(+26.97%)
Dec 18, 2023
9.840
10.13
9.500
9.750
197,335
-0.09(-0.91%)
Dec 15, 2023
9.680
10.07
9.430
9.840
353,075
+0.39(+4.13%)
Dec 14, 2023
10.37
10.48
9.200
9.450
404,419
-0.64(-6.34%)
Dec 13, 2023
9.620
10.40
9.480
10.09
367,779
+0.70(+7.45%)
Dec 12, 2023
9.110
9.660
8.830
9.390
264,831
+0.21(+2.29%)
Dec 11, 2023
9.750
9.750
9.030
9.180
412,866
-0.30(-3.16%)
Dec 08, 2023
9.590
9.821
9.242
9.480
425,439
+0.16(+1.72%)
Dec 07, 2023
9.000
9.484
8.671
9.320
305,642
+0.31(+3.44%)
Dec 06, 2023
9.400
9.510
8.610
9.010
463,027
-0.39(-4.15%)
Dec 05, 2023
10.27
10.50
9.220
9.400
449,132
-0.87(-8.47%)
Dec 04, 2023
9.300
11.08
9.300
10.27
618,368
+1.11(+12.12%)
Dec 01, 2023
9.480
9.569
8.890
9.160
345,302
+0.13(+1.44%)
Nov 30, 2023
9.230
9.550
8.804
9.030
467,523
-0.21(-2.27%)
Nov 29, 2023
8.650
10.21
8.570
9.240
634,037
+0.50(+5.72%)
Nov 28, 2023
9.040
9.700
8.600
8.740
597,360
-0.10(-1.13%)
Nov 27, 2023
7.110
9.000
7.110
8.840
444,709
+1.57(+21.60%)
Nov 24, 2023
6.670
7.355
6.630
7.270
159,366
+0.58(+8.67%)
Nov 22, 2023
6.510
6.890
6.510
6.690
99,292
+0.08(+1.21%)
Nov 21, 2023
6.330
7.410
6.320
6.610
338,517
+0.35(+5.59%)
Nov 20, 2023
6.160
6.670
6.010
6.260
163,369
+0.14(+2.29%)
Nov 17, 2023
6.340
6.430
5.970
6.120
197,167
-0.12(-1.92%)
Nov 16, 2023
6.140
6.580
5.970
6.240
290,205
-0.14(-2.19%)
Nov 15, 2023
5.880
6.480
5.803
6.380
315,935
+0.56(+9.62%)
Nov 14, 2023
5.500
6.000
5.220
5.820
166,630
+0.41(+7.58%)
Nov 13, 2023
5.350
5.850
5.282
5.410
184,607
+0.25(+4.84%)
Nov 10, 2023
4.620
5.190
4.571
5.160
116,007
+0.54(+11.57%)
Nov 09, 2023
5.060
5.190
4.580
4.625
109,141
-0.46(-9.14%)
Nov 08, 2023
5.360
5.380
4.730
5.090
189,755
-0.22(-4.14%)
Nov 07, 2023
5.210
5.545
5.020
5.310
121,034
+0.12(+2.31%)
Nov 06, 2023
4.960
5.580
4.940
5.190
299,324
+0.27(+5.49%)
Nov 03, 2023
4.470
5.020
4.360
4.920
232,870
+0.43(+9.58%)
Nov 02, 2023
4.390
4.670
4.350
4.490
100,041
+0.11(+2.51%)
Nov 01, 2023
4.510
4.640
4.240
4.380
167,426
-0.14(-3.10%)
Oct 31, 2023
4.480
4.560
4.290
4.520
122,299
+0.11(+2.49%)
Oct 30, 2023
4.220
4.688
4.220
4.410
100,618
+0.24(+5.76%)
Oct 27, 2023
3.930
4.190
3.820
4.170
93,459
+0.32(+8.31%)
Oct 26, 2023
4.010
4.010
3.780
3.850
109,097
-0.14(-3.51%)
Oct 25, 2023
4.090
4.120
3.960
3.990
67,140
-0.08(-1.97%)
Oct 24, 2023
3.940
4.098
3.930
4.070
54,577
+0.11(+2.78%)
Oct 23, 2023
3.980
4.170
3.930
3.960
62,131
-0.07(-1.74%)
Oct 20, 2023
3.980
4.270
3.980
4.030
124,012
+0.06(+1.51%)
Oct 19, 2023
4.150
4.190
3.970
3.970
78,371
-0.16(-3.87%)
Oct 18, 2023
4.490
4.490
4.090
4.130
79,625
-0.29(-6.56%)
Oct 17, 2023
4.290
4.625
4.260
4.420
87,878
+0.18(+4.25%)
Oct 16, 2023
4.120
4.320
4.090
4.240
66,952
+0.18(+4.43%)
Oct 13, 2023
4.060
4.180
4.010
4.060
64,328
+0.00(+0.00%)
Oct 12, 2023
4.300
4.370
4.050
4.060
39,634
-0.24(-5.58%)
Oct 11, 2023
4.550
4.550
4.090
4.300
136,735
-0.16(-3.59%)
Oct 10, 2023
4.180
4.700
4.150
4.460
106,435
+0.34(+8.25%)
Oct 09, 2023
4.250
4.310
4.030
4.120
114,000
-0.21(-4.85%)
Oct 06, 2023
4.170
4.440
4.130
4.330
73,524
+0.17(+4.09%)
Oct 05, 2023
3.910
4.230
3.879
4.160
174,654
+0.27(+6.94%)
Oct 04, 2023
4.010
4.230
3.840
3.890
137,249
-0.08(-2.02%)
Oct 03, 2023
4.020
4.090
3.850
3.970
151,634
-0.08(-2.10%)
Oct 02, 2023
4.040
4.110
3.890
4.055
142,745
+0.02(+0.62%)
Sep 29, 2023
4.420
4.470
3.900
4.030
206,567
-0.33(-7.57%)
Sep 28, 2023
4.140
4.420
4.070
4.360
182,332
+0.22(+5.31%)
Sep 27, 2023
4.180
4.350
4.001
4.140
124,114
-0.03(-0.72%)
Sep 26, 2023
4.130
4.340
4.030
4.170
135,773
+0.09(+2.21%)
Sep 25, 2023
4.250
4.160
4.050
4.080
87,575
-0.17(-4.00%)
Sep 22, 2023
4.080
4.375
4.080
4.250
91,614
+0.13(+3.16%)
Sep 21, 2023
4.200
4.360
4.080
4.120
88,148
-0.15(-3.51%)
Sep 20, 2023
4.460
4.489
4.250
4.270
76,260
-0.15(-3.39%)
Sep 19, 2023
4.420
4.480
4.290
4.420
139,767
+0.03(+0.68%)
Sep 18, 2023
4.700
4.700
4.340
4.390
226,856
-0.29(-6.20%)
Sep 15, 2023
4.570
4.770
4.480
4.680
260,103
+0.12(+2.63%)
Sep 14, 2023
4.500
4.630
4.250
4.560
167,399
+0.00(+0.00%)
Sep 13, 2023
4.590
4.680
4.470
4.560
132,159
-0.03(-0.65%)
Sep 12, 2023
4.650
4.819
4.510
4.590
106,804
-0.05(-1.08%)
Sep 11, 2023
4.680
4.760
4.570
4.640
121,534
-0.05(-1.07%)
Sep 08, 2023
4.760
4.820
4.620
4.690
68,733
-0.05(-1.05%)
Sep 07, 2023
4.790
4.790
4.580
4.740
113,246
-0.09(-1.86%)
Sep 06, 2023
4.890
4.958
4.660
4.830
170,101
-0.06(-1.23%)
Sep 05, 2023
4.610
4.990
4.534
4.890
228,123
+0.23(+4.94%)
Sep 01, 2023
4.600
4.770
4.400
4.660
191,736
-0.05(-1.06%)
Aug 31, 2023
4.670
4.820
4.620
4.710
248,984
+0.02(+0.43%)
Aug 30, 2023
5.020
5.090
4.560
4.690
509,408
-0.70(-12.99%)
Aug 29, 2023
5.720
5.720
4.360
5.390
1,437,091
-0.29(-5.11%)
Aug 28, 2023
7.080
7.280
5.630
5.680
695,606
-1.39(-19.66%)
Aug 25, 2023
6.960
7.230
6.790
7.070
135,861
+0.15(+2.17%)
Aug 24, 2023
7.020
7.400
6.750
6.920
480,594
-0.68(-8.95%)
Aug 23, 2023
7.710
7.880
7.270
7.600
207,332
+0.19(+2.56%)
Aug 22, 2023
7.700
8.466
7.390
7.410
494,987
-0.37(-4.76%)
Aug 21, 2023
8.430
8.470
7.625
7.780
400,100
-0.60(-7.16%)
Aug 18, 2023
7.890
8.620
7.760
8.380
198,566
+0.44(+5.54%)
Aug 17, 2023
8.000
8.240
7.570
7.940
99,425
+0.04(+0.51%)
Aug 16, 2023
7.920
8.050
7.690
7.900
117,608
-0.02(-0.25%)
Aug 15, 2023
7.690
8.378
7.680
7.920
196,711
+0.19(+2.46%)
Aug 14, 2023
7.120
7.830
6.840
7.730
199,092
+0.51(+7.06%)
Aug 11, 2023
7.700
7.700
7.090
7.220
238,847
+0.38(+5.56%)
Aug 10, 2023
7.310
7.450
6.728
6.840
166,009
-0.41(-5.66%)
Aug 09, 2023
7.250
7.380
7.060
7.250
96,438
-0.04(-0.55%)
Aug 08, 2023
7.200
7.481
7.120
7.290
57,422
+0.16(+2.24%)
Aug 07, 2023
7.290
7.415
6.972
7.130
89,415
-0.27(-3.65%)
Aug 04, 2023
7.350
7.560
7.190
7.400
63,198
+0.06(+0.82%)
Aug 03, 2023
7.160
7.740
7.040
7.340
73,274
+0.10(+1.38%)
Aug 02, 2023
7.250
7.850
7.140
7.240
126,105
-0.11(-1.50%)
Aug 01, 2023
7.760
8.210
7.260
7.350
127,721
-0.55(-6.96%)
Jul 31, 2023
8.700
8.700
7.660
7.900
216,966
-0.83(-9.51%)
Jul 28, 2023
7.080
8.800
7.080
8.730
447,610
+1.78(+25.61%)
Jul 27, 2023
7.150
7.270
6.860
6.950
106,726
-0.15(-2.11%)
Jul 26, 2023
6.690
7.200
6.650
7.100
104,710
+0.48(+7.25%)
Jul 25, 2023
6.400
6.680
6.300
6.620
50,864
+0.28(+4.42%)
Jul 24, 2023
6.630
6.800
6.260
6.340
68,878
-0.31(-4.66%)
Jul 21, 2023
6.640
7.080
6.590
6.650
86,902
+0.06(+0.91%)
Jul 20, 2023
6.640
6.750
6.400
6.590
68,981
-0.13(-1.93%)
Jul 19, 2023
7.090
7.120
6.620
6.720
63,321
-0.37(-5.22%)
Jul 18, 2023
7.120
7.323
6.939
7.090
82,677
-0.03(-0.42%)
Jul 17, 2023
7.000
7.200
6.920
7.120
60,837
+0.12(+1.71%)
Jul 14, 2023
7.220
7.220
6.800
7.000
90,837
-0.19(-2.64%)
Jul 13, 2023
7.140
7.460
7.070
7.190
91,953
+0.11(+1.55%)
Jul 12, 2023
7.130
7.180
6.810
7.080
69,266
-0.15(-2.07%)
Jul 11, 2023
7.390
7.390
7.020
7.230
65,339
-0.12(-1.63%)
Jul 10, 2023
6.790
7.410
6.780
7.350
144,804
+0.68(+10.19%)
Jul 07, 2023
6.500
6.750
6.460
6.670
67,815
+0.17(+2.62%)
Jul 06, 2023
6.540
6.620
6.250
6.500
82,622
-0.22(-3.27%)
Jul 05, 2023
6.530
7.115
6.410
6.720
89,235
+0.07(+1.05%)
Jul 03, 2023
7.220
7.290
6.540
6.650
61,147
-0.54(-7.51%)
Jun 30, 2023
6.910
7.440
6.780
7.190
134,080
+0.41(+6.05%)
Jun 29, 2023
6.650
7.060
6.640
6.780
69,164
+0.19(+2.88%)
Jun 28, 2023
6.240
6.620
6.200
6.590
54,269
+0.26(+4.11%)
Jun 27, 2023
6.210
6.670
6.000
6.330
68,891
+0.13(+2.10%)
Jun 26, 2023
6.360
6.540
5.995
6.200
111,824
-0.20(-3.13%)
Jun 23, 2023
6.640
7.120
6.240
6.400
1,964,566
-0.24(-3.61%)
Jun 22, 2023
6.150
6.730
6.040
6.640
117,676
+0.57(+9.39%)
Jun 21, 2023
6.020
6.460
5.926
6.070
194,227
-0.01(-0.16%)
Jun 20, 2023
6.370
6.475
6.080
6.080
202,318
-0.19(-3.03%)
Jun 16, 2023
6.550
6.940
6.250
6.270
153,766
-0.24(-3.69%)
Jun 15, 2023
6.710
7.180
6.510
6.510
176,197
-0.07(-1.06%)
Jun 14, 2023
6.730
7.410
6.580
6.580
185,191
-0.15(-2.23%)
Jun 13, 2023
7.110
7.320
6.350
6.730
111,572
-0.34(-4.81%)
Jun 12, 2023
6.940
7.420
6.830
7.070
80,730
+0.10(+1.43%)
Jun 09, 2023
6.960
7.347
6.751
6.970
103,789
+0.12(+1.75%)
Jun 08, 2023
6.240
7.550
6.240
6.850
184,548
+0.42(+6.53%)
Jun 07, 2023
6.130
6.790
6.130
6.430
80,656
+0.30(+4.89%)
Jun 06, 2023
6.090
6.500
6.030
6.130
53,296
-0.04(-0.65%)
Jun 05, 2023
6.300
6.495
6.060
6.170
94,217
-0.23(-3.59%)
Jun 02, 2023
6.340
6.790
5.992
6.400
77,854
+0.04(+0.63%)
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.