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
Golden Ocean Gp
(NQ:
GOGL
)
12.83
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2021
6.038
6.193
6.026
6.168
1,625,221
+0.15(+2.47%)
May 27, 2021
5.983
6.032
5.890
6.020
1,866,549
+0.07(+1.25%)
May 26, 2021
6.014
6.027
5.859
5.946
4,566,045
-0.21(-3.42%)
May 25, 2021
6.243
6.298
6.125
6.156
3,975,510
-0.49(-7.44%)
May 24, 2021
6.682
6.738
6.558
6.651
2,523,811
+0.07(+1.03%)
May 21, 2021
6.311
6.639
6.311
6.583
2,776,094
+0.24(+3.70%)
May 20, 2021
6.144
6.447
6.014
6.348
2,826,437
+0.37(+6.21%)
May 19, 2021
5.748
6.045
5.729
5.977
1,992,349
+0.17(+2.88%)
May 18, 2021
5.772
5.865
5.760
5.810
1,638,072
+0.27(+4.80%)
May 17, 2021
5.537
5.568
5.432
5.543
1,196,702
+0.05(+0.96%)
May 14, 2021
5.457
5.513
5.389
5.491
1,085,803
+0.06(+1.08%)
May 13, 2021
5.315
5.469
5.308
5.432
1,036,740
+0.05(+0.92%)
May 12, 2021
5.444
5.525
5.352
5.383
1,985,648
-0.40(-6.85%)
May 11, 2021
5.642
5.890
5.630
5.779
1,586,326
-0.06(-1.11%)
May 10, 2021
5.958
5.989
5.828
5.844
2,135,691
+0.10(+1.67%)
May 07, 2021
5.556
5.779
5.537
5.748
1,222,671
+0.28(+5.09%)
May 06, 2021
5.308
5.475
5.222
5.469
2,072,937
-0.17(-2.96%)
May 05, 2021
5.735
5.772
5.607
5.636
2,191,187
-0.02(-0.44%)
May 04, 2021
5.735
5.806
5.568
5.661
2,549,252
-0.12(-2.14%)
May 03, 2021
5.636
5.871
5.599
5.785
2,693,662
+0.40(+7.47%)
Apr 30, 2021
5.407
5.432
5.376
5.383
968,330
-0.02(-0.46%)
Apr 29, 2021
5.451
5.457
5.299
5.407
1,738,180
-0.01(-0.23%)
Apr 28, 2021
5.302
5.469
5.290
5.420
1,496,467
+0.15(+2.82%)
Apr 27, 2021
5.284
5.346
5.211
5.271
1,121,867
+0.09(+1.67%)
Apr 26, 2021
5.141
5.222
5.141
5.185
1,373,178
+0.09(+1.82%)
Apr 23, 2021
5.011
5.110
4.986
5.092
916,608
+0.15(+3.13%)
Apr 22, 2021
5.024
5.055
4.900
4.937
2,239,468
-0.25(-4.77%)
Apr 21, 2021
5.024
5.191
4.993
5.185
2,146,246
+0.31(+6.35%)
Apr 20, 2021
4.869
4.959
4.786
4.875
1,961,075
-0.15(-3.07%)
Apr 19, 2021
4.857
5.030
4.857
5.030
1,702,290
+0.29(+6.14%)
Apr 16, 2021
4.764
4.789
4.677
4.739
1,220,959
+0.26(+5.80%)
Apr 15, 2021
4.448
4.486
4.411
4.479
916,430
+0.06(+1.26%)
Apr 14, 2021
4.318
4.498
4.318
4.424
1,386,623
+0.19(+4.53%)
Apr 13, 2021
4.325
4.325
4.226
4.232
1,529,425
-0.11(-2.43%)
Apr 12, 2021
4.399
4.399
4.244
4.337
1,346,034
-0.09(-2.10%)
Apr 09, 2021
4.387
4.436
4.356
4.430
820,923
+0.07(+1.56%)
Apr 08, 2021
4.362
4.374
4.284
4.362
682,486
-0.04(-0.84%)
Apr 07, 2021
4.325
4.417
4.312
4.399
1,026,587
+0.14(+3.19%)
Apr 06, 2021
4.318
4.387
4.257
4.263
1,105,002
+0.08(+1.85%)
Apr 05, 2021
4.269
4.269
4.096
4.185
854,078
-0.06(-1.31%)
Apr 01, 2021
4.176
4.284
4.176
4.241
696,629
+0.09(+2.24%)
Mar 31, 2021
4.238
4.244
4.096
4.148
1,112,592
-0.08(-1.97%)
Mar 30, 2021
4.226
4.263
4.201
4.232
721,481
-0.04(-0.87%)
Mar 29, 2021
4.411
4.411
4.244
4.269
1,087,087
-0.16(-3.70%)
Mar 26, 2021
4.566
4.578
4.380
4.433
1,347,516
-0.11(-2.52%)
Mar 25, 2021
4.263
4.578
4.182
4.547
1,787,217
+0.29(+6.83%)
Mar 24, 2021
4.349
4.399
4.250
4.257
1,187,280
+0.00(+0.07%)
Mar 23, 2021
4.547
4.547
4.232
4.254
1,940,564
-0.49(-10.37%)
Mar 22, 2021
4.782
4.844
4.714
4.745
1,206,419
+0.01(+0.13%)
Mar 19, 2021
4.696
4.776
4.609
4.739
1,280,601
+0.09(+1.86%)
Mar 18, 2021
4.659
4.844
4.634
4.653
1,815,913
+0.07(+1.62%)
Mar 17, 2021
4.430
4.609
4.405
4.578
1,721,163
+0.15(+3.35%)
Mar 16, 2021
4.510
4.510
4.405
4.430
1,118,180
-0.06(-1.38%)
Mar 15, 2021
4.486
4.523
4.448
4.492
1,080,407
+0.07(+1.54%)
Mar 12, 2021
4.306
4.486
4.284
4.424
1,761,453
+0.08(+1.85%)
Mar 11, 2021
4.250
4.380
4.189
4.343
4,130,428
+0.13(+3.08%)
Mar 10, 2021
4.102
4.232
4.090
4.213
2,313,925
+0.07(+1.79%)
Mar 09, 2021
4.127
4.176
4.099
4.139
2,748,862
-0.01(-0.15%)
Mar 08, 2021
4.127
4.170
4.090
4.145
1,041,798
-0.02(-0.59%)
Mar 05, 2021
4.102
4.182
4.022
4.170
1,434,635
+0.20(+5.15%)
Mar 04, 2021
4.034
4.117
3.898
3.966
1,303,422
-0.16(-3.97%)
Mar 03, 2021
4.083
4.176
4.049
4.130
924,468
+0.06(+1.60%)
Mar 02, 2021
3.991
4.120
3.972
4.065
1,195,892
+0.18(+4.62%)
Mar 01, 2021
3.830
3.923
3.822
3.885
627,140
+0.11(+2.95%)
Feb 26, 2021
3.786
3.799
3.700
3.774
1,003,081
-0.06(-1.45%)
Feb 25, 2021
3.929
3.972
3.824
3.830
978,670
-0.06(-1.43%)
Feb 24, 2021
3.830
3.916
3.786
3.885
744,617
+0.06(+1.45%)
Feb 23, 2021
3.873
3.879
3.755
3.830
968,044
-0.14(-3.58%)
Feb 22, 2021
3.848
3.997
3.836
3.972
1,860,743
-0.04(-0.93%)
Feb 19, 2021
3.923
4.025
3.892
4.009
1,872,655
+0.20(+5.37%)
Feb 18, 2021
3.799
3.879
3.743
3.805
2,752,108
-0.23(-5.67%)
Feb 17, 2021
4.090
4.349
3.997
4.034
3,854,529
-0.12(-2.98%)
Feb 16, 2021
4.022
4.244
4.022
4.158
2,922,003
+0.58(+16.26%)
Feb 12, 2021
3.477
3.667
3.465
3.576
3,214,353
+0.11(+3.03%)
Feb 11, 2021
3.335
3.489
3.316
3.471
1,253,348
+0.09(+2.56%)
Feb 10, 2021
3.397
3.421
3.360
3.384
645,759
+0.06(+1.86%)
Feb 09, 2021
3.242
3.353
3.205
3.322
787,837
+0.15(+4.88%)
Feb 08, 2021
3.155
3.199
3.143
3.168
679,334
-0.06(-1.73%)
Feb 05, 2021
3.162
3.261
3.155
3.223
1,046,075
+0.07(+2.16%)
Feb 04, 2021
3.100
3.174
3.087
3.155
731,953
+0.06(+2.00%)
Feb 03, 2021
3.025
3.124
3.013
3.093
908,309
+0.08(+2.67%)
Feb 02, 2021
2.982
3.025
2.956
3.013
727,749
+0.00(+0.00%)
Feb 01, 2021
2.976
3.025
2.933
3.013
528,878
+0.08(+2.74%)
Jan 29, 2021
2.933
3.025
2.914
2.933
706,165
+0.03(+1.07%)
Jan 28, 2021
2.908
2.926
2.871
2.902
505,248
+0.00(+0.00%)
Jan 27, 2021
2.902
2.964
2.865
2.902
669,672
-0.19(-6.20%)
Jan 26, 2021
3.100
3.106
3.053
3.093
746,893
-0.06(-1.96%)
Jan 25, 2021
3.066
3.168
3.066
3.155
1,137,026
-0.15(-4.49%)
Jan 22, 2021
3.310
3.310
3.254
3.304
444,484
-0.10(-2.91%)
Jan 21, 2021
3.390
3.428
3.347
3.403
469,582
-0.01(-0.36%)
Jan 20, 2021
3.409
3.440
3.378
3.415
618,847
+0.01(+0.36%)
Jan 19, 2021
3.316
3.458
3.310
3.403
1,020,380
+0.17(+5.16%)
Jan 15, 2021
3.248
3.254
3.211
3.236
948,773
-0.06(-1.69%)
Jan 14, 2021
3.168
3.322
3.149
3.291
1,462,822
+0.04(+1.33%)
Jan 13, 2021
3.242
3.261
3.211
3.248
1,291,261
-0.09(-2.60%)
Jan 12, 2021
3.261
3.347
3.223
3.335
1,203,692
-0.02(-0.55%)
Jan 11, 2021
3.267
3.384
3.248
3.353
926,143
+0.00(+0.00%)
Jan 08, 2021
3.298
3.353
3.298
3.353
888,969
+0.26(+8.40%)
Jan 07, 2021
3.081
3.100
3.050
3.093
836,486
+0.08(+2.67%)
Jan 06, 2021
3.007
3.025
2.982
3.013
314,192
+0.01(+0.21%)
Jan 05, 2021
3.013
3.047
2.951
3.007
836,973
+0.05(+1.67%)
Jan 04, 2021
3.025
3.044
2.926
2.957
546,895
+0.09(+3.24%)
Dec 31, 2020
2.865
2.865
2.865
440,458
-0.01(-0.22%)
Dec 30, 2020
2.827
2.883
2.827
2.871
440,458
+0.09(+3.11%)
Dec 29, 2020
2.821
2.821
2.747
2.784
390,718
-0.05(-1.75%)
Dec 28, 2020
2.883
2.902
2.827
2.834
329,112
-0.02(-0.87%)
Dec 24, 2020
2.846
2.865
2.827
2.858
80,007
+0.02(+0.65%)
Dec 23, 2020
2.834
2.871
2.827
2.840
181,762
+0.05(+1.77%)
Dec 22, 2020
2.852
2.865
2.778
2.790
337,378
-0.04(-1.53%)
Dec 21, 2020
2.809
2.852
2.796
2.834
535,943
-0.14(-4.78%)
Dec 18, 2020
3.001
3.044
2.964
2.976
1,014,072
+0.08(+2.78%)
Dec 17, 2020
2.883
2.957
2.871
2.895
470,103
+0.04(+1.30%)
Dec 16, 2020
2.871
2.883
2.827
2.858
288,779
-0.01(-0.22%)
Dec 15, 2020
2.834
2.871
2.809
2.865
397,434
-0.02(-0.86%)
Dec 14, 2020
2.926
2.939
2.871
2.889
566,422
+0.14(+4.94%)
Dec 11, 2020
2.778
2.784
2.741
2.753
231,293
-0.04(-1.55%)
Dec 10, 2020
2.735
2.821
2.716
2.796
359,517
+0.07(+2.73%)
Dec 09, 2020
2.722
2.735
2.704
2.722
495,078
+0.08(+3.04%)
Dec 08, 2020
2.629
2.667
2.623
2.642
404,229
-0.01(-0.47%)
Dec 07, 2020
2.636
2.691
2.611
2.654
515,214
-0.03(-1.15%)
Dec 04, 2020
2.611
2.697
2.611
2.685
592,215
+0.09(+3.58%)
Dec 03, 2020
2.574
2.617
2.561
2.592
263,484
+0.02(+0.72%)
Dec 02, 2020
2.561
2.620
2.530
2.574
975,764
-0.11(-4.15%)
Dec 01, 2020
2.642
2.707
2.617
2.685
660,108
+0.05(+1.88%)
Nov 30, 2020
2.648
2.697
2.636
2.636
674,390
-0.02(-0.70%)
Nov 27, 2020
2.636
2.667
2.617
2.654
291,905
-0.02(-0.92%)
Nov 25, 2020
2.636
2.704
2.611
2.679
419,432
+0.07(+2.61%)
Nov 24, 2020
2.549
2.623
2.549
2.611
583,204
-0.07(-2.76%)
Nov 23, 2020
2.586
2.735
2.586
2.685
1,184,605
+0.15(+6.11%)
Nov 20, 2020
2.493
2.561
2.493
2.530
651,049
+0.07(+3.02%)
Nov 19, 2020
2.351
2.465
2.351
2.456
634,454
+0.14(+5.87%)
Nov 18, 2020
2.314
2.388
2.314
2.320
418,035
+0.01(+0.54%)
Nov 17, 2020
2.302
2.320
2.271
2.308
375,415
-0.02(-0.80%)
Nov 16, 2020
2.339
2.370
2.302
2.326
641,622
-0.05(-2.08%)
Nov 13, 2020
2.308
2.376
2.308
2.376
315,180
+0.11(+4.92%)
Nov 12, 2020
2.240
2.277
2.190
2.264
581,408
+0.02(+0.83%)
Nov 11, 2020
2.246
2.252
2.203
2.246
295,516
-0.04(-1.63%)
Nov 10, 2020
2.277
2.289
2.243
2.283
360,661
+0.02(+0.82%)
Nov 09, 2020
2.345
2.363
2.240
2.264
452,021
+0.09(+4.27%)
Nov 06, 2020
2.190
2.209
2.165
2.172
217,070
+0.07(+3.23%)
Nov 05, 2020
2.116
2.153
2.094
2.104
181,322
+0.06(+2.72%)
Nov 04, 2020
2.035
2.091
2.023
2.048
209,499
+0.01(+0.30%)
Nov 03, 2020
2.035
2.054
2.005
2.042
474,768
+0.07(+3.45%)
Nov 02, 2020
2.017
2.017
1.961
1.974
338,259
-0.03(-1.54%)
Oct 30, 2020
2.029
2.035
1.986
2.005
367,871
-0.03(-1.52%)
Oct 29, 2020
1.998
2.048
1.964
2.035
509,016
-0.01(-0.60%)
Oct 28, 2020
2.104
2.116
2.048
2.048
509,208
-0.20(-8.82%)
Oct 27, 2020
2.227
2.271
2.209
2.246
411,424
+0.06(+2.83%)
Oct 26, 2020
2.221
2.221
2.159
2.184
451,245
-0.10(-4.34%)
Oct 23, 2020
2.283
2.289
2.243
2.283
320,837
-0.04(-1.60%)
Oct 22, 2020
2.308
2.345
2.295
2.320
356,452
+0.09(+4.17%)
Oct 21, 2020
2.203
2.246
2.199
2.227
484,819
+0.06(+2.86%)
Oct 20, 2020
2.178
2.190
2.147
2.165
391,541
+0.07(+3.25%)
Oct 19, 2020
2.178
2.178
2.091
2.097
541,078
-0.11(-4.78%)
Oct 16, 2020
2.233
2.246
2.203
2.203
332,474
-0.09(-3.78%)
Oct 15, 2020
2.221
2.295
2.203
2.289
562,079
-0.02(-1.07%)
Oct 14, 2020
2.345
2.376
2.302
2.314
407,851
-0.01(-0.53%)
Oct 13, 2020
2.332
2.363
2.326
2.326
281,085
-0.08(-3.47%)
Oct 12, 2020
2.438
2.438
2.394
2.410
347,952
-0.05(-1.89%)
Oct 09, 2020
2.431
2.487
2.413
2.456
680,789
-0.02(-1.00%)
Oct 08, 2020
2.469
2.500
2.458
2.481
462,881
+0.01(+0.50%)
Oct 07, 2020
2.462
2.481
2.438
2.469
529,950
-0.03(-1.24%)
Oct 06, 2020
2.549
2.549
2.462
2.500
1,370,405
-0.05(-1.94%)
Oct 05, 2020
2.568
2.599
2.537
2.549
1,316,278
+0.02(+0.98%)
Oct 02, 2020
2.475
2.549
2.475
2.524
535,159
+0.11(+4.62%)
Oct 01, 2020
2.376
2.425
2.370
2.413
395,977
+0.05(+2.09%)
Sep 30, 2020
2.295
2.376
2.289
2.363
358,712
+0.05(+2.14%)
Sep 29, 2020
2.271
2.320
2.268
2.314
432,343
+0.08(+3.60%)
Sep 28, 2020
2.233
2.252
2.215
2.233
308,270
-0.05(-2.17%)
Sep 25, 2020
2.203
2.286
2.203
2.283
820,600
+0.06(+2.50%)
Sep 24, 2020
2.221
2.246
2.178
2.227
398,248
+0.11(+4.96%)
Sep 23, 2020
2.184
2.190
2.110
2.122
1,139,898
+0.06(+2.69%)
Sep 22, 2020
2.110
2.116
2.054
2.066
550,446
+0.02(+0.91%)
Sep 21, 2020
2.073
2.079
1.974
2.048
673,692
-0.09(-4.34%)
Sep 18, 2020
2.147
2.184
2.134
2.141
407,148
-0.06(-2.81%)
Sep 17, 2020
2.172
2.221
2.172
2.203
392,391
+0.00(+0.00%)
Sep 16, 2020
2.178
2.212
2.165
2.203
191,710
+0.02(+0.85%)
Sep 15, 2020
2.215
2.252
2.184
2.184
359,488
-0.06(-2.49%)
Sep 14, 2020
2.240
2.274
2.227
2.240
463,101
+0.03(+1.40%)
Sep 11, 2020
2.221
2.227
2.165
2.209
237,112
+0.07(+3.18%)
Sep 10, 2020
2.190
2.215
2.134
2.141
439,248
+0.00(+0.00%)
Sep 09, 2020
2.147
2.159
2.122
2.141
374,545
+0.02(+1.17%)
Sep 08, 2020
2.134
2.178
2.116
2.116
455,433
-0.16(-7.07%)
Sep 04, 2020
2.227
2.283
2.165
2.277
417,977
+0.06(+2.51%)
Sep 03, 2020
2.271
2.294
2.215
2.221
494,249
-0.11(-4.77%)
Sep 02, 2020
2.339
2.357
2.326
2.332
477,719
-0.12(-5.04%)
Sep 01, 2020
2.500
2.510
2.425
2.456
415,048
-0.05(-1.98%)
Aug 31, 2020
2.549
2.561
2.487
2.506
180,659
-0.08(-3.11%)
Aug 28, 2020
2.524
2.592
2.524
2.586
268,792
+0.07(+2.96%)
Aug 27, 2020
2.549
2.549
2.493
2.512
451,053
-0.09(-3.33%)
Aug 26, 2020
2.592
2.623
2.571
2.599
216,339
-0.01(-0.47%)
Aug 25, 2020
2.623
2.640
2.571
2.611
232,046
+0.02(+0.72%)
Aug 24, 2020
2.574
2.602
2.549
2.592
408,606
+0.08(+3.20%)
Aug 21, 2020
2.506
2.524
2.481
2.512
361,568
-0.06(-2.17%)
Aug 20, 2020
2.568
2.574
2.537
2.568
330,737
-0.09(-3.49%)
Aug 19, 2020
2.691
2.738
2.654
2.660
631,448
+0.01(+0.47%)
Aug 18, 2020
2.697
2.704
2.592
2.648
628,652
+0.02(+0.71%)
Aug 17, 2020
2.617
2.660
2.605
2.629
548,882
+0.07(+2.66%)
Aug 14, 2020
2.518
2.589
2.506
2.561
194,441
-0.04(-1.43%)
Aug 13, 2020
2.599
2.623
2.555
2.599
429,424
+0.02(+0.96%)
Aug 12, 2020
2.555
2.592
2.530
2.574
217,372
+0.03(+1.22%)
Aug 11, 2020
2.530
2.592
2.513
2.543
455,488
+0.09(+3.79%)
Aug 10, 2020
2.413
2.456
2.410
2.450
325,965
+0.01(+0.25%)
Aug 07, 2020
2.444
2.469
2.431
2.444
114,111
-0.04(-1.50%)
Aug 06, 2020
2.500
2.512
2.453
2.481
315,425
-0.01(-0.25%)
Aug 05, 2020
2.493
2.506
2.459
2.487
310,202
+0.03(+1.26%)
Aug 04, 2020
2.481
2.490
2.431
2.456
399,595
+0.04(+1.79%)
Aug 03, 2020
2.401
2.419
2.376
2.413
289,577
+0.04(+1.56%)
Jul 31, 2020
2.401
2.401
2.345
2.376
248,103
+0.01(+0.26%)
Jul 30, 2020
2.370
2.401
2.326
2.370
661,319
-0.18(-7.04%)
Jul 29, 2020
2.456
2.568
2.447
2.549
1,091,179
+0.28(+12.26%)
Jul 28, 2020
2.240
2.295
2.227
2.271
522,869
-0.01(-0.27%)
Jul 27, 2020
2.227
2.339
2.203
2.277
694,471
+0.11(+4.84%)
Jul 24, 2020
2.165
2.193
2.116
2.172
408,764
+0.01(+0.29%)
Jul 23, 2020
2.172
2.208
2.150
2.165
713,889
-0.04(-1.69%)
Jul 22, 2020
2.258
2.258
2.178
2.203
744,966
-0.07(-3.26%)
Jul 21, 2020
2.351
2.357
2.264
2.277
554,358
-0.04(-1.60%)
Jul 20, 2020
2.345
2.345
2.308
2.314
474,147
-0.10(-4.10%)
Jul 17, 2020
2.444
2.456
2.401
2.413
757,240
+0.01(+0.26%)
Jul 16, 2020
2.407
2.438
2.376
2.407
495,881
+0.07(+2.91%)
Jul 15, 2020
2.339
2.357
2.320
2.339
411,483
+0.00(+0.00%)
Jul 14, 2020
2.308
2.363
2.295
2.339
537,645
+0.02(+1.07%)
Jul 13, 2020
2.382
2.413
2.314
2.314
468,651
-0.04(-1.84%)
Jul 10, 2020
2.332
2.363
2.320
2.357
356,557
+0.00(+0.00%)
Jul 09, 2020
2.444
2.450
2.354
2.357
432,152
-0.12(-4.75%)
Jul 08, 2020
2.425
2.493
2.425
2.475
252,393
+0.03(+1.27%)
Jul 07, 2020
2.506
2.506
2.431
2.444
559,336
-0.15(-5.95%)
Jul 06, 2020
2.574
2.617
2.568
2.599
411,062
+0.17(+7.14%)
Jul 02, 2020
2.487
2.518
2.419
2.425
571,041
+0.04(+1.55%)
Jul 01, 2020
2.339
2.438
2.339
2.388
409,647
-0.01(-0.52%)
Jun 30, 2020
2.394
2.413
2.326
2.401
388,811
-0.03(-1.27%)
Jun 29, 2020
2.401
2.456
2.394
2.431
387,537
+0.10(+4.24%)
Jun 26, 2020
2.419
2.425
2.326
2.332
552,616
-0.17(-6.91%)
Jun 25, 2020
2.456
2.506
2.425
2.506
421,691
+0.08(+3.32%)
Jun 24, 2020
2.561
2.561
2.406
2.425
986,730
-0.17(-6.67%)
Jun 23, 2020
2.623
2.626
2.574
2.599
653,680
+0.03(+1.20%)
Jun 22, 2020
2.555
2.599
2.537
2.568
643,006
+0.05(+1.97%)
Jun 19, 2020
2.580
2.599
2.462
2.518
1,049,307
-0.19(-7.08%)
Jun 18, 2020
2.697
2.722
2.636
2.710
1,443,711
+0.11(+4.04%)
Jun 17, 2020
2.654
2.654
2.561
2.605
1,191,437
+0.12(+4.99%)
Jun 16, 2020
2.524
2.543
2.444
2.481
630,014
+0.10(+4.16%)
Jun 15, 2020
2.252
2.401
2.233
2.382
733,343
+0.02(+1.05%)
Jun 12, 2020
2.394
2.413
2.289
2.357
762,736
+0.10(+4.38%)
Jun 11, 2020
2.370
2.394
2.233
2.258
776,891
-0.25(-10.10%)
Jun 10, 2020
2.537
2.561
2.447
2.512
698,463
+0.12(+4.91%)
Jun 09, 2020
2.363
2.407
2.345
2.394
483,058
-0.07(-2.76%)
Jun 08, 2020
2.419
2.469
2.401
2.462
523,551
+0.07(+3.11%)
Jun 05, 2020
2.382
2.407
2.329
2.388
709,236
+0.14(+6.04%)
Jun 04, 2020
2.258
2.289
2.221
2.252
671,309
+0.01(+0.55%)
Jun 03, 2020
2.246
2.283
2.172
2.240
1,318,600
+0.17(+8.06%)
Jun 02, 2020
2.048
2.079
2.029
2.073
260,385
+0.10(+5.02%)
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.