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
Kandi Techs Group
(NQ:
KNDI
)
2.100
-0.020 (-0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
2.040
2.101
2.040
2.070
33,423
+0.01(+0.73%)
May 30, 2024
2.060
2.119
2.050
2.055
54,604
-0.01(-0.72%)
May 29, 2024
2.100
2.119
2.060
2.070
65,900
-0.04(-1.90%)
May 28, 2024
2.200
2.250
2.090
2.110
138,565
-0.01(-0.24%)
May 24, 2024
2.150
2.160
2.080
2.115
74,579
-0.04(-2.08%)
May 23, 2024
2.160
2.195
2.160
2.160
53,154
-0.03(-1.37%)
May 22, 2024
2.170
2.220
2.170
2.190
40,117
+0.01(+0.46%)
May 21, 2024
2.200
2.230
2.140
2.180
64,429
-0.02(-0.91%)
May 20, 2024
2.200
2.255
2.200
2.200
69,552
-0.03(-1.35%)
May 17, 2024
2.230
2.330
2.180
2.230
130,996
-0.01(-0.45%)
May 16, 2024
2.350
2.350
2.200
2.240
118,938
-0.10(-4.27%)
May 15, 2024
2.300
2.340
2.250
2.340
71,298
+0.00(+0.00%)
May 14, 2024
2.360
2.432
2.160
2.340
109,236
+0.07(+3.08%)
May 13, 2024
2.250
2.300
2.230
2.270
65,921
+0.03(+1.34%)
May 10, 2024
2.330
2.370
2.240
2.240
94,364
-0.12(-5.08%)
May 09, 2024
2.380
2.419
2.360
2.360
45,739
-0.06(-2.48%)
May 08, 2024
2.470
2.470
2.390
2.420
50,052
-0.03(-1.22%)
May 07, 2024
2.440
2.470
2.400
2.450
51,539
+0.01(+0.41%)
May 06, 2024
2.500
2.530
2.400
2.440
56,446
-0.09(-3.56%)
May 03, 2024
2.450
2.530
2.360
2.530
68,451
+0.09(+3.69%)
May 02, 2024
2.490
2.520
2.420
2.440
56,300
-0.08(-3.17%)
May 01, 2024
2.510
2.615
2.350
2.520
95,961
-0.02(-0.79%)
Apr 30, 2024
2.640
2.660
2.470
2.540
83,789
-0.10(-3.79%)
Apr 29, 2024
2.600
2.650
2.540
2.640
65,563
+0.03(+1.15%)
Apr 26, 2024
2.690
2.700
2.580
2.610
87,472
-0.08(-2.97%)
Apr 25, 2024
2.560
2.720
2.560
2.690
141,473
+0.08(+3.07%)
Apr 24, 2024
2.500
2.670
2.461
2.610
173,869
+0.15(+6.10%)
Apr 23, 2024
2.500
2.630
2.440
2.460
107,656
-0.04(-1.60%)
Apr 22, 2024
2.470
2.640
2.320
2.500
170,512
-0.05(-1.96%)
Apr 19, 2024
2.600
2.780
2.280
2.550
262,710
-0.08(-3.04%)
Apr 18, 2024
2.470
2.670
2.460
2.630
334,448
+0.23(+9.58%)
Apr 17, 2024
2.260
2.980
2.260
2.400
363,079
+0.18(+8.11%)
Apr 16, 2024
2.200
2.260
2.160
2.220
210,574
+0.06(+2.78%)
Apr 15, 2024
2.090
2.165
2.090
2.160
145,068
+0.07(+3.35%)
Apr 12, 2024
2.070
2.130
2.070
2.090
104,618
+0.02(+0.97%)
Apr 11, 2024
2.060
2.095
2.060
2.070
68,766
-0.01(-0.48%)
Apr 10, 2024
2.060
2.140
2.060
2.080
102,528
-0.02(-0.95%)
Apr 09, 2024
2.020
2.120
2.020
2.100
85,492
+0.05(+2.44%)
Apr 08, 2024
2.030
2.090
2.030
2.050
97,980
+0.00(+0.00%)
Apr 05, 2024
2.060
2.090
2.000
2.050
130,977
-0.04(-1.68%)
Apr 04, 2024
2.130
2.150
2.080
2.085
72,912
-0.04(-1.65%)
Apr 03, 2024
2.120
2.150
2.110
2.120
86,561
-0.01(-0.47%)
Apr 02, 2024
2.150
2.210
2.120
2.130
83,188
-0.05(-2.29%)
Apr 01, 2024
2.130
2.230
2.130
2.180
94,849
+0.06(+2.83%)
Mar 28, 2024
2.050
2.130
2.050
2.120
80,484
+0.05(+2.42%)
Mar 27, 2024
2.050
2.090
2.050
2.070
107,959
-0.01(-0.48%)
Mar 26, 2024
2.120
2.160
2.080
2.080
108,201
-0.04(-1.89%)
Mar 25, 2024
2.170
2.180
2.040
2.120
168,181
-0.02(-0.93%)
Mar 22, 2024
2.140
2.170
2.100
2.140
157,666
+0.01(+0.47%)
Mar 21, 2024
2.230
2.260
2.120
2.130
166,477
-0.10(-4.48%)
Mar 20, 2024
2.250
2.280
2.220
2.230
112,276
-0.01(-0.45%)
Mar 19, 2024
2.250
2.270
2.230
2.240
57,195
-0.05(-2.18%)
Mar 18, 2024
2.300
2.325
2.230
2.290
122,858
-0.01(-0.43%)
Mar 15, 2024
2.350
2.390
2.220
2.300
217,548
-0.10(-4.17%)
Mar 14, 2024
2.440
2.455
2.400
2.400
104,354
-0.06(-2.44%)
Mar 13, 2024
2.400
2.520
2.392
2.460
77,198
+0.04(+1.65%)
Mar 12, 2024
2.400
2.460
2.270
2.420
91,385
+0.00(+0.00%)
Mar 11, 2024
2.370
2.470
2.370
2.420
103,505
+0.07(+2.98%)
Mar 08, 2024
2.340
2.390
2.330
2.350
58,425
-0.02(-0.84%)
Mar 07, 2024
2.390
2.413
2.360
2.370
43,437
-0.04(-1.86%)
Mar 06, 2024
2.350
2.460
2.350
2.415
112,896
+0.06(+2.33%)
Mar 05, 2024
2.380
2.440
2.320
2.360
87,789
-0.04(-1.67%)
Mar 04, 2024
2.440
2.470
2.399
2.400
112,061
-0.06(-2.44%)
Mar 01, 2024
2.520
2.523
2.410
2.460
130,493
-0.06(-2.38%)
Feb 29, 2024
2.540
2.550
2.510
2.520
60,318
-0.02(-0.79%)
Feb 28, 2024
2.500
2.559
2.500
2.540
68,241
+0.03(+1.20%)
Feb 27, 2024
2.500
2.560
2.500
2.510
51,825
-0.01(-0.40%)
Feb 26, 2024
2.580
2.650
2.500
2.520
193,202
-0.08(-3.08%)
Feb 23, 2024
2.630
2.700
2.580
2.600
68,842
-0.04(-1.52%)
Feb 22, 2024
2.660
2.720
2.640
2.640
57,898
-0.03(-1.12%)
Feb 21, 2024
2.660
2.740
2.660
2.670
41,552
+0.00(+0.00%)
Feb 20, 2024
2.660
2.790
2.660
2.670
52,722
-0.01(-0.37%)
Feb 16, 2024
2.550
2.710
2.550
2.680
48,991
+0.04(+1.52%)
Feb 15, 2024
2.610
2.680
2.610
2.640
69,931
+0.03(+1.15%)
Feb 14, 2024
2.600
2.636
2.560
2.610
66,260
+0.00(+0.00%)
Feb 13, 2024
2.600
2.650
2.600
2.610
35,598
-0.06(-2.25%)
Feb 12, 2024
2.610
2.680
2.510
2.670
80,650
+0.00(+0.00%)
Feb 09, 2024
2.630
2.720
2.630
2.670
40,037
-0.04(-1.48%)
Feb 08, 2024
2.540
2.730
2.540
2.710
71,981
+0.14(+5.45%)
Feb 07, 2024
2.600
2.640
2.570
2.570
72,831
-0.07(-2.65%)
Feb 06, 2024
2.610
2.660
2.610
2.640
43,613
+0.03(+1.15%)
Feb 05, 2024
2.640
2.650
2.600
2.610
60,405
-0.07(-2.61%)
Feb 02, 2024
2.680
2.705
2.660
2.680
47,121
-0.03(-1.11%)
Feb 01, 2024
2.700
2.760
2.700
2.710
26,284
+0.01(+0.37%)
Jan 31, 2024
2.750
2.780
2.700
2.700
36,295
-0.08(-3.05%)
Jan 30, 2024
2.800
2.870
2.780
2.785
32,065
-0.05(-1.94%)
Jan 29, 2024
2.710
2.950
2.710
2.840
140,257
+0.12(+4.41%)
Jan 26, 2024
2.620
2.770
2.615
2.720
109,378
+0.06(+2.26%)
Jan 25, 2024
2.740
2.780
2.660
2.660
42,700
-0.07(-2.56%)
Jan 24, 2024
2.780
2.810
2.730
2.730
114,691
+0.00(+0.00%)
Jan 23, 2024
2.540
2.740
2.540
2.730
103,792
+0.17(+6.64%)
Jan 22, 2024
2.490
2.580
2.490
2.560
75,780
+0.05(+1.99%)
Jan 19, 2024
2.510
2.570
2.460
2.510
171,767
-0.07(-2.71%)
Jan 18, 2024
2.690
2.705
2.560
2.580
129,885
-0.08(-3.01%)
Jan 17, 2024
2.670
2.758
2.650
2.660
95,540
-0.01(-0.37%)
Jan 16, 2024
2.820
2.820
2.650
2.670
171,583
-0.14(-4.98%)
Jan 12, 2024
2.970
2.970
2.800
2.810
85,560
-0.11(-3.77%)
Jan 11, 2024
2.980
3.020
2.910
2.920
163,460
-0.09(-2.99%)
Jan 10, 2024
2.990
3.050
2.990
3.010
89,403
+0.03(+1.01%)
Jan 09, 2024
2.910
3.125
2.900
2.980
213,411
+0.07(+2.41%)
Jan 08, 2024
2.890
2.990
2.885
2.910
143,184
+0.02(+0.69%)
Jan 05, 2024
2.820
2.940
2.820
2.890
107,498
+0.05(+1.76%)
Jan 04, 2024
2.790
2.850
2.780
2.840
70,064
+0.04(+1.43%)
Jan 03, 2024
2.770
2.830
2.770
2.800
92,738
-0.02(-0.71%)
Jan 02, 2024
2.740
2.890
2.740
2.820
90,016
+0.02(+0.71%)
Dec 29, 2023
2.800
2.950
2.690
2.800
276,730
+0.00(+0.18%)
Dec 28, 2023
2.600
2.840
2.600
2.795
328,693
+0.15(+5.47%)
Dec 27, 2023
2.680
2.690
2.610
2.650
227,786
-0.02(-0.75%)
Dec 26, 2023
2.720
2.743
2.670
2.670
104,410
-0.07(-2.55%)
Dec 22, 2023
2.730
2.800
2.720
2.740
74,376
-0.05(-1.79%)
Dec 21, 2023
2.770
2.820
2.722
2.790
84,338
+0.04(+1.45%)
Dec 20, 2023
2.800
2.847
2.750
2.750
90,253
-0.05(-1.79%)
Dec 19, 2023
2.790
2.865
2.790
2.800
98,775
+0.01(+0.36%)
Dec 18, 2023
2.730
2.811
2.671
2.790
140,391
+0.09(+3.33%)
Dec 15, 2023
2.640
2.740
2.640
2.700
167,884
+0.05(+1.89%)
Dec 14, 2023
2.600
2.680
2.600
2.650
134,348
+0.06(+2.32%)
Dec 13, 2023
2.620
2.640
2.590
2.590
107,584
-0.04(-1.52%)
Dec 12, 2023
2.610
2.640
2.610
2.630
73,801
+0.03(+1.15%)
Dec 11, 2023
2.650
2.670
2.560
2.600
66,884
-0.05(-1.89%)
Dec 08, 2023
2.690
2.730
2.630
2.650
170,030
-0.05(-1.85%)
Dec 07, 2023
2.690
2.720
2.650
2.700
83,009
+0.01(+0.37%)
Dec 06, 2023
2.710
2.740
2.690
2.690
62,917
-0.02(-0.55%)
Dec 05, 2023
2.700
2.730
2.690
2.705
65,426
-0.00(-0.18%)
Dec 04, 2023
2.740
2.750
2.660
2.710
154,485
-0.07(-2.52%)
Dec 01, 2023
2.780
2.810
2.740
2.780
84,615
-0.02(-0.71%)
Nov 30, 2023
2.830
2.870
2.780
2.800
54,490
-0.04(-1.23%)
Nov 29, 2023
2.900
2.930
2.830
2.835
44,930
-0.04(-1.56%)
Nov 28, 2023
2.910
2.950
2.860
2.880
98,999
-0.03(-1.03%)
Nov 27, 2023
2.970
2.980
2.890
2.910
186,687
+0.07(+2.46%)
Nov 24, 2023
2.810
2.850
2.780
2.840
141,134
+0.04(+1.43%)
Nov 22, 2023
2.780
2.820
2.731
2.800
150,132
+0.03(+1.08%)
Nov 21, 2023
2.700
2.780
2.681
2.770
104,219
+0.02(+0.73%)
Nov 20, 2023
2.800
2.840
2.740
2.750
72,023
-0.07(-2.48%)
Nov 17, 2023
2.770
2.910
2.770
2.820
84,122
+0.03(+1.08%)
Nov 16, 2023
2.850
2.900
2.780
2.790
77,156
-0.09(-3.12%)
Nov 15, 2023
2.940
2.990
2.880
2.880
78,232
-0.06(-2.04%)
Nov 14, 2023
2.960
3.040
2.910
2.940
110,409
+0.06(+2.08%)
Nov 13, 2023
3.040
3.070
2.830
2.880
212,799
-0.24(-7.69%)
Nov 10, 2023
3.200
3.230
3.120
3.120
90,805
-0.08(-2.50%)
Nov 09, 2023
3.330
3.330
3.200
3.200
98,289
-0.16(-4.76%)
Nov 08, 2023
3.430
3.440
3.333
3.360
75,450
+0.01(+0.30%)
Nov 07, 2023
3.320
3.410
3.320
3.350
69,183
+0.04(+1.21%)
Nov 06, 2023
3.350
3.387
3.295
3.310
108,869
-0.06(-1.78%)
Nov 03, 2023
3.300
3.420
3.300
3.370
91,460
+0.09(+2.74%)
Nov 02, 2023
3.220
3.340
3.220
3.280
63,302
+0.03(+0.92%)
Nov 01, 2023
3.200
3.260
3.200
3.250
59,040
+0.05(+1.56%)
Oct 31, 2023
3.280
3.280
3.200
3.200
92,526
-0.05(-1.54%)
Oct 30, 2023
3.230
3.280
3.220
3.250
57,666
+0.03(+0.93%)
Oct 27, 2023
3.230
3.290
3.220
3.220
88,868
-0.04(-1.38%)
Oct 26, 2023
3.200
3.290
3.200
3.265
86,530
+0.04(+1.24%)
Oct 25, 2023
3.320
3.400
3.205
3.225
153,580
-0.13(-4.02%)
Oct 24, 2023
3.350
3.420
3.310
3.360
77,631
+0.01(+0.30%)
Oct 23, 2023
3.300
3.593
3.300
3.350
250,086
-0.03(-0.89%)
Oct 20, 2023
3.420
3.480
3.300
3.380
158,687
-0.06(-1.74%)
Oct 19, 2023
3.410
3.510
3.390
3.440
124,055
+0.03(+0.88%)
Oct 18, 2023
3.410
3.480
3.381
3.410
86,849
-0.04(-1.16%)
Oct 17, 2023
3.640
3.640
3.440
3.450
93,077
-0.13(-3.63%)
Oct 16, 2023
3.590
3.651
3.500
3.580
135,640
-0.03(-0.83%)
Oct 13, 2023
3.620
3.651
3.560
3.610
114,613
-0.03(-0.82%)
Oct 12, 2023
3.660
3.660
3.582
3.640
96,510
-0.02(-0.55%)
Oct 11, 2023
3.590
3.670
3.590
3.660
79,241
+0.06(+1.67%)
Oct 10, 2023
3.530
3.634
3.530
3.600
75,414
+0.05(+1.41%)
Oct 09, 2023
3.520
3.590
3.450
3.550
122,963
-0.02(-0.56%)
Oct 06, 2023
3.480
3.580
3.400
3.570
239,609
+0.06(+1.71%)
Oct 05, 2023
3.460
3.510
3.412
3.510
39,337
+0.05(+1.45%)
Oct 04, 2023
3.490
3.500
3.250
3.460
184,068
-0.03(-0.86%)
Oct 03, 2023
3.390
3.520
3.390
3.490
86,078
+0.07(+2.05%)
Oct 02, 2023
3.440
3.470
3.400
3.420
65,704
-0.04(-1.16%)
Sep 29, 2023
3.450
3.500
3.450
3.460
35,279
+0.03(+0.87%)
Sep 28, 2023
3.500
3.520
3.410
3.430
63,659
-0.08(-2.28%)
Sep 27, 2023
3.470
3.550
3.447
3.510
71,125
+0.04(+1.30%)
Sep 26, 2023
3.410
3.500
3.390
3.465
104,007
+0.00(+0.14%)
Sep 25, 2023
3.430
3.470
3.440
3.460
114,618
+0.00(+0.00%)
Sep 22, 2023
3.530
3.550
3.450
3.460
140,937
-0.03(-0.86%)
Sep 21, 2023
3.450
3.520
3.450
3.490
153,648
+0.00(+0.00%)
Sep 20, 2023
3.420
3.540
3.420
3.490
119,171
+0.04(+1.16%)
Sep 19, 2023
3.450
3.460
3.370
3.450
103,480
+0.03(+0.88%)
Sep 18, 2023
3.370
3.460
3.360
3.420
67,186
+0.04(+1.18%)
Sep 15, 2023
3.350
3.450
3.343
3.380
119,842
-0.01(-0.29%)
Sep 14, 2023
3.300
3.440
3.230
3.390
152,376
+0.11(+3.35%)
Sep 13, 2023
3.240
3.300
3.200
3.280
128,153
+0.02(+0.61%)
Sep 12, 2023
3.300
3.330
3.210
3.260
102,779
-0.05(-1.51%)
Sep 11, 2023
3.190
3.360
3.190
3.310
119,000
+0.11(+3.44%)
Sep 08, 2023
3.260
3.270
3.160
3.200
81,007
-0.03(-0.93%)
Sep 07, 2023
3.310
3.320
3.140
3.230
104,972
-0.11(-3.29%)
Sep 06, 2023
3.340
3.450
3.300
3.340
226,590
+0.04(+1.21%)
Sep 05, 2023
3.250
3.345
3.230
3.300
105,246
+0.03(+0.92%)
Sep 01, 2023
3.160
3.290
3.160
3.270
70,245
+0.09(+2.83%)
Aug 31, 2023
3.240
3.270
3.150
3.180
107,543
-0.05(-1.55%)
Aug 30, 2023
3.170
3.280
3.170
3.230
119,577
+0.04(+1.25%)
Aug 29, 2023
3.160
3.200
3.115
3.190
79,935
+0.05(+1.59%)
Aug 28, 2023
3.080
3.190
3.080
3.140
78,192
+0.03(+0.96%)
Aug 25, 2023
3.210
3.230
3.110
3.110
145,083
-0.09(-2.81%)
Aug 24, 2023
3.240
3.257
3.200
3.200
74,454
-0.06(-1.84%)
Aug 23, 2023
3.250
3.310
3.250
3.260
45,532
-0.01(-0.31%)
Aug 22, 2023
3.260
3.340
3.240
3.270
94,378
+0.01(+0.31%)
Aug 21, 2023
3.260
3.330
3.250
3.260
85,360
-0.04(-1.06%)
Aug 18, 2023
3.360
3.389
3.270
3.295
105,735
-0.14(-3.94%)
Aug 17, 2023
3.420
3.450
3.353
3.430
131,709
+0.03(+0.88%)
Aug 16, 2023
3.440
3.520
3.220
3.400
296,735
-0.07(-2.02%)
Aug 15, 2023
3.530
3.530
3.429
3.470
229,510
-0.06(-1.70%)
Aug 14, 2023
3.640
3.640
3.525
3.530
142,722
-0.15(-4.08%)
Aug 11, 2023
3.680
3.740
3.660
3.680
104,357
-0.06(-1.60%)
Aug 10, 2023
3.660
3.740
3.630
3.740
132,484
+0.12(+3.31%)
Aug 09, 2023
3.670
3.670
3.560
3.620
126,324
-0.06(-1.63%)
Aug 08, 2023
3.650
3.680
3.550
3.680
184,100
+0.07(+1.94%)
Aug 07, 2023
3.530
3.640
3.530
3.610
142,657
+0.04(+1.12%)
Aug 04, 2023
3.530
3.620
3.520
3.570
99,226
+0.03(+0.85%)
Aug 03, 2023
3.510
3.595
3.510
3.540
59,497
+0.01(+0.28%)
Aug 02, 2023
3.570
3.600
3.520
3.530
88,072
-0.07(-1.94%)
Aug 01, 2023
3.670
3.678
3.560
3.600
66,483
-0.07(-1.91%)
Jul 31, 2023
3.610
3.687
3.610
3.670
83,354
+0.06(+1.66%)
Jul 28, 2023
3.600
3.690
3.595
3.610
97,345
+0.04(+1.12%)
Jul 27, 2023
3.650
3.690
3.540
3.570
122,130
-0.06(-1.65%)
Jul 26, 2023
3.640
3.730
3.630
3.630
117,612
-0.04(-1.09%)
Jul 25, 2023
3.720
3.760
3.650
3.670
85,544
-0.05(-1.34%)
Jul 24, 2023
3.690
3.800
3.690
3.720
143,962
+0.00(+0.00%)
Jul 21, 2023
3.790
3.805
3.700
3.720
128,593
-0.09(-2.36%)
Jul 20, 2023
3.800
3.810
3.730
3.810
68,489
+0.01(+0.26%)
Jul 19, 2023
3.630
3.840
3.614
3.800
213,748
+0.16(+4.40%)
Jul 18, 2023
3.660
3.700
3.600
3.640
226,565
-0.02(-0.55%)
Jul 17, 2023
3.800
3.810
3.640
3.660
275,949
-0.15(-3.94%)
Jul 14, 2023
3.810
3.882
3.800
3.810
123,160
-0.07(-1.80%)
Jul 13, 2023
3.900
3.940
3.870
3.880
87,873
-0.02(-0.51%)
Jul 12, 2023
3.890
3.960
3.876
3.900
98,975
+0.02(+0.52%)
Jul 11, 2023
3.840
3.940
3.840
3.880
123,727
+0.02(+0.52%)
Jul 10, 2023
3.860
3.910
3.840
3.860
110,918
-0.02(-0.52%)
Jul 07, 2023
3.900
3.960
3.880
3.880
89,272
-0.02(-0.51%)
Jul 06, 2023
3.900
3.930
3.870
3.900
109,801
-0.03(-0.76%)
Jul 05, 2023
3.880
3.960
3.876
3.930
136,533
+0.06(+1.55%)
Jul 03, 2023
3.930
4.000
3.750
3.870
283,463
-0.09(-2.27%)
Jun 30, 2023
4.020
4.080
3.960
3.960
112,841
-0.07(-1.74%)
Jun 29, 2023
3.960
4.055
3.960
4.030
92,021
+0.04(+1.00%)
Jun 28, 2023
4.020
4.070
3.990
3.990
106,342
-0.03(-0.75%)
Jun 27, 2023
3.960
4.040
3.950
4.020
106,720
+0.05(+1.26%)
Jun 26, 2023
4.000
4.095
3.930
3.970
116,048
-0.03(-0.75%)
Jun 23, 2023
4.000
4.090
3.990
4.000
208,729
-0.08(-1.96%)
Jun 22, 2023
4.000
4.150
4.000
4.080
149,612
+0.03(+0.74%)
Jun 21, 2023
4.110
4.110
3.940
4.050
224,176
-0.03(-0.74%)
Jun 20, 2023
4.180
4.180
4.050
4.080
109,661
-0.10(-2.39%)
Jun 16, 2023
4.140
4.180
4.060
4.180
213,055
+0.08(+1.95%)
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.