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
1-800-Flowers.com
(NQ:
FLWS
)
8.320
+0.310 (+3.87%)
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
9.550
9.720
9.420
9.680
181,768
+0.20(+2.11%)
May 30, 2024
9.520
9.650
9.440
9.480
202,621
+0.03(+0.32%)
May 29, 2024
9.270
9.590
9.270
9.450
226,313
+0.11(+1.18%)
May 28, 2024
9.490
9.620
9.241
9.340
204,412
-0.08(-0.85%)
May 24, 2024
9.400
9.550
9.330
9.420
279,255
+0.11(+1.18%)
May 23, 2024
9.520
9.520
9.170
9.310
267,121
-0.14(-1.48%)
May 22, 2024
9.590
9.640
9.340
9.450
312,853
-0.19(-1.97%)
May 21, 2024
9.870
9.910
9.590
9.640
252,905
-0.25(-2.53%)
May 20, 2024
10.11
10.16
9.885
9.890
273,476
-0.26(-2.56%)
May 17, 2024
10.16
10.25
9.970
10.15
237,165
-0.03(-0.29%)
May 16, 2024
10.00
10.35
9.830
10.18
376,003
+0.16(+1.60%)
May 15, 2024
10.11
10.14
9.880
10.02
308,931
+0.02(+0.20%)
May 14, 2024
9.870
10.32
9.870
10.00
443,520
+0.18(+1.83%)
May 13, 2024
9.330
9.835
9.330
9.820
308,794
+0.57(+6.16%)
May 10, 2024
9.350
9.465
9.100
9.250
337,653
-0.04(-0.43%)
May 09, 2024
8.850
9.350
8.780
9.290
369,237
+0.39(+4.38%)
May 08, 2024
8.700
8.910
8.560
8.900
443,443
+0.11(+1.25%)
May 07, 2024
8.800
8.880
8.710
8.790
357,477
+0.01(+0.11%)
May 06, 2024
8.920
9.160
8.760
8.780
368,010
-0.12(-1.35%)
May 03, 2024
9.200
9.320
8.720
8.900
381,099
-0.22(-2.41%)
May 02, 2024
8.910
9.830
8.690
9.120
660,234
+0.06(+0.66%)
May 01, 2024
9.130
9.270
8.910
9.060
287,996
-0.01(-0.11%)
Apr 30, 2024
9.240
9.240
8.950
9.070
379,325
-0.24(-2.58%)
Apr 29, 2024
9.310
9.350
9.210
9.310
204,672
+0.03(+0.32%)
Apr 26, 2024
9.200
9.410
9.200
9.280
137,925
+0.13(+1.42%)
Apr 25, 2024
9.160
9.200
9.040
9.150
295,286
-0.11(-1.19%)
Apr 24, 2024
9.220
9.290
9.100
9.260
253,788
+0.00(+0.00%)
Apr 23, 2024
9.240
9.520
9.220
9.260
304,986
+0.03(+0.33%)
Apr 22, 2024
9.010
9.260
8.970
9.230
271,508
+0.23(+2.56%)
Apr 19, 2024
8.680
9.000
8.680
9.000
192,459
+0.23(+2.62%)
Apr 18, 2024
8.650
8.845
8.650
8.770
226,031
+0.13(+1.50%)
Apr 17, 2024
8.780
8.780
8.630
8.640
167,191
-0.06(-0.69%)
Apr 16, 2024
8.680
8.820
8.660
8.700
215,397
-0.07(-0.80%)
Apr 15, 2024
8.750
8.890
8.750
8.770
235,636
+0.02(+0.23%)
Apr 12, 2024
8.860
8.860
8.600
8.750
219,596
-0.19(-2.13%)
Apr 11, 2024
8.800
9.050
8.720
8.940
267,377
+0.18(+2.05%)
Apr 10, 2024
9.000
9.040
8.670
8.760
341,247
-0.41(-4.47%)
Apr 09, 2024
9.190
9.380
9.170
9.170
239,493
-0.04(-0.43%)
Apr 08, 2024
9.450
9.530
9.200
9.210
272,881
-0.15(-1.60%)
Apr 05, 2024
9.370
9.550
9.300
9.360
295,036
-0.11(-1.16%)
Apr 04, 2024
9.980
10.15
9.470
9.470
260,634
-0.33(-3.37%)
Apr 03, 2024
9.960
9.990
9.710
9.800
269,242
-0.27(-2.68%)
Apr 02, 2024
10.34
10.39
9.950
10.07
231,164
-0.47(-4.46%)
Apr 01, 2024
10.80
10.84
10.54
10.54
215,005
-0.29(-2.68%)
Mar 28, 2024
10.88
11.02
10.70
10.83
558,052
-0.09(-0.82%)
Mar 27, 2024
10.89
11.00
10.82
10.92
338,959
+0.12(+1.11%)
Mar 26, 2024
11.10
11.22
10.63
10.80
364,041
-0.29(-2.61%)
Mar 25, 2024
10.93
11.42
10.90
11.09
324,929
+0.33(+3.07%)
Mar 22, 2024
10.92
10.92
10.68
10.76
289,369
-0.21(-1.91%)
Mar 21, 2024
10.85
11.07
10.64
10.97
497,201
+0.18(+1.67%)
Mar 20, 2024
10.35
10.80
10.35
10.79
389,548
+0.43(+4.15%)
Mar 19, 2024
10.24
10.40
10.08
10.36
210,713
+0.00(+0.00%)
Mar 18, 2024
10.27
10.52
10.04
10.36
442,792
+0.13(+1.27%)
Mar 15, 2024
10.07
10.37
10.03
10.23
277,194
+0.08(+0.79%)
Mar 14, 2024
10.30
10.31
10.03
10.15
200,740
-0.21(-2.03%)
Mar 13, 2024
10.35
10.60
10.33
10.36
185,803
+0.02(+0.19%)
Mar 12, 2024
10.25
10.64
10.20
10.34
213,652
+0.14(+1.37%)
Mar 11, 2024
10.19
10.27
10.15
10.20
142,612
-0.02(-0.20%)
Mar 08, 2024
10.15
10.33
10.14
10.22
191,267
+0.11(+1.09%)
Mar 07, 2024
10.07
10.29
10.06
10.11
232,936
+0.14(+1.40%)
Mar 06, 2024
9.940
10.03
9.830
9.970
177,165
+0.06(+0.61%)
Mar 05, 2024
9.930
10.14
9.850
9.910
202,569
-0.12(-1.20%)
Mar 04, 2024
10.29
10.30
9.870
10.03
342,266
-0.24(-2.34%)
Mar 01, 2024
10.40
10.40
10.03
10.27
375,591
-0.15(-1.44%)
Feb 29, 2024
10.36
10.51
10.31
10.42
278,587
+0.29(+2.86%)
Feb 28, 2024
10.25
10.38
10.05
10.13
330,695
-0.17(-1.65%)
Feb 27, 2024
10.09
10.53
10.09
10.30
359,534
+0.27(+2.69%)
Feb 26, 2024
10.04
10.23
10.00
10.03
277,427
-0.07(-0.69%)
Feb 23, 2024
10.25
10.30
9.920
10.10
314,421
-0.15(-1.46%)
Feb 22, 2024
10.31
10.48
9.950
10.25
706,592
-0.14(-1.35%)
Feb 21, 2024
10.35
10.51
10.20
10.39
634,047
+0.00(+0.00%)
Feb 20, 2024
9.610
10.45
9.482
10.39
655,501
+0.69(+7.11%)
Feb 16, 2024
9.900
9.900
9.650
9.700
516,403
-0.30(-3.00%)
Feb 15, 2024
9.710
10.16
9.631
10.00
481,924
+0.35(+3.63%)
Feb 14, 2024
9.290
9.670
9.110
9.650
411,858
+0.52(+5.70%)
Feb 13, 2024
9.210
9.274
8.870
9.130
768,008
-0.55(-5.68%)
Feb 12, 2024
9.300
9.780
9.280
9.680
811,608
+0.43(+4.65%)
Feb 09, 2024
9.300
9.420
9.170
9.250
743,624
-0.05(-0.54%)
Feb 08, 2024
9.660
9.900
9.290
9.300
824,096
-0.45(-4.62%)
Feb 07, 2024
10.22
10.29
9.680
9.750
813,792
-0.39(-3.85%)
Feb 06, 2024
10.00
10.21
9.920
10.14
350,027
+0.05(+0.50%)
Feb 05, 2024
10.18
10.39
10.03
10.09
441,415
-0.30(-2.89%)
Feb 02, 2024
10.15
10.61
9.710
10.39
755,338
-0.04(-0.38%)
Feb 01, 2024
9.970
10.69
9.590
10.43
1,478,076
+0.03(+0.29%)
Jan 31, 2024
10.55
10.75
10.31
10.40
654,380
-0.27(-2.53%)
Jan 30, 2024
10.72
10.74
10.50
10.67
456,353
-0.09(-0.84%)
Jan 29, 2024
10.73
10.76
10.47
10.76
301,399
+0.04(+0.37%)
Jan 26, 2024
10.86
10.93
10.65
10.72
372,733
-0.04(-0.37%)
Jan 25, 2024
10.74
10.81
10.60
10.76
246,793
+0.16(+1.51%)
Jan 24, 2024
11.03
11.06
10.59
10.60
280,202
-0.28(-2.57%)
Jan 23, 2024
11.15
11.19
10.83
10.88
262,202
-0.17(-1.54%)
Jan 22, 2024
10.72
11.22
10.69
11.05
429,949
+0.40(+3.76%)
Jan 19, 2024
10.69
10.78
10.41
10.65
439,178
+0.04(+0.38%)
Jan 18, 2024
10.35
10.63
10.23
10.61
301,251
+0.31(+3.01%)
Jan 17, 2024
9.760
10.32
9.760
10.30
225,475
+0.31(+3.10%)
Jan 16, 2024
10.00
10.08
9.730
9.990
342,277
-0.05(-0.50%)
Jan 12, 2024
10.09
10.25
9.930
10.04
285,708
+0.09(+0.90%)
Jan 11, 2024
10.12
10.23
9.930
9.950
355,001
-0.21(-2.07%)
Jan 10, 2024
10.10
10.24
10.05
10.16
261,356
+0.06(+0.59%)
Jan 09, 2024
10.17
10.26
10.00
10.10
360,057
-0.19(-1.85%)
Jan 08, 2024
10.00
10.39
9.950
10.29
429,294
+0.31(+3.11%)
Jan 05, 2024
9.640
10.10
9.580
9.980
599,723
+0.23(+2.36%)
Jan 04, 2024
10.06
10.12
9.730
9.750
440,734
-0.33(-3.27%)
Jan 03, 2024
10.38
10.44
10.06
10.08
413,788
-0.43(-4.09%)
Jan 02, 2024
10.66
10.81
10.19
10.51
571,994
-0.27(-2.50%)
Dec 29, 2023
11.00
11.07
10.72
10.78
340,985
-0.26(-2.36%)
Dec 28, 2023
11.20
11.21
11.04
11.04
272,501
-0.16(-1.43%)
Dec 27, 2023
11.27
11.38
11.07
11.20
429,614
-0.09(-0.80%)
Dec 26, 2023
10.93
11.39
10.89
11.29
375,605
+0.45(+4.15%)
Dec 22, 2023
10.64
11.03
10.61
10.84
306,978
+0.20(+1.88%)
Dec 21, 2023
10.51
10.71
10.49
10.64
331,644
+0.32(+3.10%)
Dec 20, 2023
10.52
10.71
10.22
10.32
412,303
-0.29(-2.73%)
Dec 19, 2023
10.16
10.65
10.16
10.61
407,872
+0.48(+4.74%)
Dec 18, 2023
10.18
10.36
10.01
10.13
393,626
-0.03(-0.30%)
Dec 15, 2023
10.17
10.29
9.950
10.16
677,693
+0.03(+0.30%)
Dec 14, 2023
10.03
10.28
10.03
10.13
415,814
+0.25(+2.53%)
Dec 13, 2023
9.670
9.900
9.300
9.880
431,845
+0.27(+2.81%)
Dec 12, 2023
9.650
9.650
9.400
9.610
232,367
-0.01(-0.10%)
Dec 11, 2023
9.500
9.630
9.340
9.620
237,793
+0.15(+1.58%)
Dec 08, 2023
9.280
9.540
9.280
9.470
290,458
+0.16(+1.72%)
Dec 07, 2023
9.200
9.310
9.080
9.310
268,409
+0.10(+1.09%)
Dec 06, 2023
9.200
9.390
9.150
9.210
224,197
+0.16(+1.77%)
Dec 05, 2023
9.430
9.430
8.950
9.050
368,985
-0.46(-4.84%)
Dec 04, 2023
9.270
9.590
9.250
9.510
414,140
+0.26(+2.81%)
Dec 01, 2023
8.800
9.330
8.670
9.250
392,360
+0.42(+4.76%)
Nov 30, 2023
8.810
8.870
8.650
8.830
233,445
+0.01(+0.11%)
Nov 29, 2023
8.690
8.950
8.560
8.820
191,592
+0.23(+2.68%)
Nov 28, 2023
8.680
8.680
8.400
8.590
370,455
-0.10(-1.15%)
Nov 27, 2023
8.800
8.870
8.630
8.690
284,565
-0.11(-1.25%)
Nov 24, 2023
8.590
8.840
8.590
8.800
118,935
+0.16(+1.85%)
Nov 22, 2023
8.660
8.760
8.490
8.640
256,820
+0.02(+0.23%)
Nov 21, 2023
8.710
8.710
8.525
8.620
220,166
-0.10(-1.15%)
Nov 20, 2023
8.690
8.900
8.653
8.720
321,385
-0.06(-0.68%)
Nov 17, 2023
8.570
8.830
8.570
8.780
306,321
+0.33(+3.91%)
Nov 16, 2023
8.670
8.750
8.370
8.450
431,227
-0.23(-2.65%)
Nov 15, 2023
8.730
8.980
8.660
8.680
459,335
-0.01(-0.12%)
Nov 14, 2023
8.390
8.770
8.350
8.690
406,386
+0.69(+8.62%)
Nov 13, 2023
8.150
8.150
7.900
8.000
307,646
-0.17(-2.08%)
Nov 10, 2023
8.320
8.360
8.080
8.170
291,773
-0.14(-1.68%)
Nov 09, 2023
8.440
8.520
8.215
8.310
278,591
-0.09(-1.07%)
Nov 08, 2023
8.370
8.430
8.150
8.400
567,975
+0.00(+0.00%)
Nov 07, 2023
8.520
8.600
8.358
8.400
441,163
-0.12(-1.41%)
Nov 06, 2023
8.780
8.860
8.340
8.520
499,012
-0.28(-3.18%)
Nov 03, 2023
8.700
9.000
8.620
8.800
574,123
+0.16(+1.85%)
Nov 02, 2023
8.700
8.740
7.810
8.640
826,063
+0.91(+11.77%)
Nov 01, 2023
7.510
7.770
7.210
7.730
594,602
+0.22(+2.93%)
Oct 31, 2023
7.290
7.535
7.250
7.510
407,987
+0.20(+2.74%)
Oct 30, 2023
7.140
7.355
7.035
7.310
310,624
+0.21(+2.96%)
Oct 27, 2023
7.330
7.340
7.050
7.100
325,046
-0.17(-2.34%)
Oct 26, 2023
7.240
7.380
7.060
7.270
236,691
+0.01(+0.14%)
Oct 25, 2023
7.210
7.300
6.890
7.260
297,831
+0.02(+0.28%)
Oct 24, 2023
7.370
7.550
7.175
7.240
274,520
-0.07(-0.96%)
Oct 23, 2023
7.510
7.555
7.280
7.310
302,188
-0.26(-3.43%)
Oct 20, 2023
7.490
7.610
7.375
7.570
449,275
+0.08(+1.07%)
Oct 19, 2023
7.500
7.580
7.385
7.490
307,649
-0.06(-0.79%)
Oct 18, 2023
7.560
7.660
7.500
7.550
297,216
-0.04(-0.53%)
Oct 17, 2023
7.210
7.690
7.210
7.590
783,894
+0.33(+4.55%)
Oct 16, 2023
7.010
7.280
6.890
7.260
389,581
+0.36(+5.22%)
Oct 13, 2023
6.850
6.910
6.680
6.900
214,195
+0.05(+0.73%)
Oct 12, 2023
7.030
7.030
6.650
6.850
375,340
-0.17(-2.42%)
Oct 11, 2023
7.010
7.090
6.970
7.020
215,550
+0.01(+0.14%)
Oct 10, 2023
6.900
7.140
6.890
7.010
333,766
+0.18(+2.64%)
Oct 09, 2023
6.760
6.860
6.440
6.830
440,455
-0.01(-0.15%)
Oct 06, 2023
6.760
6.965
6.670
6.840
438,480
+0.08(+1.18%)
Oct 05, 2023
6.820
6.855
6.570
6.760
607,637
-0.11(-1.60%)
Oct 04, 2023
6.930
7.040
6.810
6.870
345,611
-0.06(-0.87%)
Oct 03, 2023
7.020
7.020
6.810
6.930
290,848
-0.17(-2.39%)
Oct 02, 2023
6.990
7.120
6.985
7.100
362,343
+0.10(+1.43%)
Sep 29, 2023
7.010
7.025
6.865
7.000
376,686
+0.09(+1.30%)
Sep 28, 2023
6.620
6.930
6.565
6.910
707,488
+0.28(+4.22%)
Sep 27, 2023
6.640
6.780
6.530
6.630
341,870
+0.04(+0.61%)
Sep 26, 2023
6.650
6.700
6.440
6.590
521,159
-0.15(-2.23%)
Sep 25, 2023
6.540
6.770
6.645
6.740
481,543
+0.16(+2.43%)
Sep 22, 2023
6.460
6.640
6.440
6.580
551,607
+0.18(+2.81%)
Sep 21, 2023
6.410
6.450
6.270
6.400
456,456
-0.12(-1.84%)
Sep 20, 2023
6.550
6.730
6.390
6.520
651,440
-0.03(-0.46%)
Sep 19, 2023
6.870
6.920
6.520
6.550
491,800
-0.33(-4.80%)
Sep 18, 2023
7.050
7.160
6.865
6.880
361,685
-0.15(-2.13%)
Sep 15, 2023
7.250
7.250
6.940
7.030
377,016
-0.24(-3.30%)
Sep 14, 2023
7.020
7.440
7.020
7.270
505,080
+0.33(+4.76%)
Sep 13, 2023
7.180
7.270
6.915
6.940
399,994
-0.20(-2.80%)
Sep 12, 2023
7.060
7.440
7.000
7.140
643,129
+0.10(+1.42%)
Sep 11, 2023
6.635
7.130
6.635
7.040
946,105
+0.70(+10.95%)
Sep 08, 2023
6.040
6.390
6.000
6.345
796,508
+0.25(+4.19%)
Sep 07, 2023
6.340
6.340
5.975
6.090
905,433
-0.25(-3.94%)
Sep 06, 2023
6.560
6.690
6.200
6.340
740,900
-0.23(-3.43%)
Sep 05, 2023
7.030
7.030
6.550
6.565
929,048
-0.51(-7.27%)
Sep 01, 2023
7.600
7.670
7.000
7.080
903,090
-0.45(-5.98%)
Aug 31, 2023
7.300
8.420
7.300
7.530
1,342,831
+0.55(+7.88%)
Aug 30, 2023
7.180
7.310
6.950
6.980
780,992
-0.17(-2.38%)
Aug 29, 2023
7.170
7.210
7.040
7.150
454,059
-0.05(-0.69%)
Aug 28, 2023
7.270
7.400
7.190
7.200
360,321
-0.02(-0.28%)
Aug 25, 2023
7.160
7.335
7.039
7.220
478,567
+0.06(+0.84%)
Aug 24, 2023
7.410
7.430
7.130
7.160
200,587
-0.30(-4.02%)
Aug 23, 2023
7.370
7.490
7.244
7.460
198,802
+0.05(+0.67%)
Aug 22, 2023
7.590
7.600
7.351
7.410
258,522
-0.18(-2.37%)
Aug 21, 2023
7.740
7.770
7.520
7.590
253,609
-0.10(-1.30%)
Aug 18, 2023
7.650
7.750
7.570
7.690
326,793
-0.01(-0.13%)
Aug 17, 2023
7.730
7.820
7.630
7.700
322,172
-0.01(-0.13%)
Aug 16, 2023
7.670
7.820
7.610
7.710
308,141
+0.01(+0.13%)
Aug 15, 2023
8.000
8.070
7.685
7.700
511,293
-0.40(-4.94%)
Aug 14, 2023
8.260
8.330
7.930
8.100
373,054
-0.17(-2.06%)
Aug 11, 2023
8.080
8.280
8.030
8.270
343,148
+0.19(+2.35%)
Aug 10, 2023
8.390
8.580
8.080
8.080
321,700
-0.28(-3.35%)
Aug 09, 2023
8.350
8.410
8.180
8.360
336,500
+0.03(+0.36%)
Aug 08, 2023
8.190
8.400
8.056
8.330
395,782
+0.06(+0.73%)
Aug 07, 2023
8.600
8.600
8.100
8.270
365,944
-0.28(-3.27%)
Aug 04, 2023
8.620
8.760
8.535
8.550
284,199
-0.07(-0.81%)
Aug 03, 2023
8.370
8.650
8.190
8.620
259,332
+0.25(+2.99%)
Aug 02, 2023
8.420
8.665
8.350
8.370
376,911
-0.17(-1.99%)
Aug 01, 2023
8.590
8.650
8.400
8.540
340,260
-0.14(-1.61%)
Jul 31, 2023
8.230
8.800
8.230
8.680
555,616
+0.45(+5.47%)
Jul 28, 2023
8.150
8.350
8.150
8.230
310,617
+0.15(+1.86%)
Jul 27, 2023
8.410
8.410
7.980
8.080
467,240
-0.28(-3.35%)
Jul 26, 2023
8.130
8.400
8.130
8.360
351,850
+0.23(+2.83%)
Jul 25, 2023
8.000
8.170
7.920
8.130
426,560
+0.13(+1.63%)
Jul 24, 2023
7.790
8.010
7.710
8.000
290,654
+0.18(+2.30%)
Jul 21, 2023
7.900
7.950
7.790
7.820
359,592
+0.00(+0.06%)
Jul 20, 2023
7.980
7.985
7.765
7.815
229,261
-0.17(-2.07%)
Jul 19, 2023
8.020
8.035
7.780
7.980
316,047
+0.03(+0.38%)
Jul 18, 2023
7.770
8.140
7.770
7.950
435,084
+0.20(+2.58%)
Jul 17, 2023
7.780
7.800
7.646
7.750
353,943
-0.02(-0.26%)
Jul 14, 2023
8.040
8.060
7.670
7.770
360,815
-0.33(-4.07%)
Jul 13, 2023
7.950
8.227
7.880
8.100
428,543
+0.19(+2.40%)
Jul 12, 2023
7.850
7.990
7.750
7.910
403,915
+0.24(+3.13%)
Jul 11, 2023
7.590
7.695
7.480
7.670
262,781
+0.15(+1.99%)
Jul 10, 2023
7.570
7.745
7.480
7.520
354,584
-0.12(-1.57%)
Jul 07, 2023
7.570
7.750
7.510
7.640
454,338
+0.10(+1.33%)
Jul 06, 2023
7.520
7.660
7.410
7.540
352,213
-0.11(-1.44%)
Jul 05, 2023
7.980
7.980
7.620
7.650
527,252
-0.35(-4.37%)
Jul 03, 2023
7.850
8.090
7.775
8.000
263,785
+0.20(+2.56%)
Jun 30, 2023
8.380
8.420
7.690
7.800
780,316
-0.51(-6.14%)
Jun 29, 2023
8.070
8.380
8.070
8.310
312,145
+0.23(+2.85%)
Jun 28, 2023
7.980
8.090
7.910
8.080
275,668
+0.05(+0.62%)
Jun 27, 2023
7.740
8.110
7.720
8.030
314,944
+0.31(+4.02%)
Jun 26, 2023
7.590
7.790
7.525
7.720
420,325
+0.13(+1.71%)
Jun 23, 2023
7.650
7.720
7.485
7.590
706,772
-0.16(-2.06%)
Jun 22, 2023
7.770
7.870
7.640
7.750
357,914
-0.04(-0.51%)
Jun 21, 2023
7.790
7.980
7.760
7.790
373,144
-0.03(-0.38%)
Jun 20, 2023
7.790
7.880
7.660
7.820
744,222
-0.09(-1.14%)
Jun 16, 2023
8.120
8.484
7.855
7.910
488,056
-0.12(-1.49%)
Jun 15, 2023
7.840
8.060
7.810
8.030
411,392
+0.19(+2.42%)
Jun 14, 2023
8.090
8.210
7.710
7.840
722,007
-0.25(-3.09%)
Jun 13, 2023
7.990
8.175
7.910
8.090
540,177
+0.19(+2.41%)
Jun 12, 2023
8.220
8.220
7.780
7.900
684,131
-0.31(-3.78%)
Jun 09, 2023
8.490
8.500
8.190
8.210
384,691
-0.28(-3.30%)
Jun 08, 2023
8.600
8.600
8.350
8.490
490,789
-0.14(-1.62%)
Jun 07, 2023
8.410
8.730
8.410
8.630
593,783
+0.30(+3.60%)
Jun 06, 2023
7.770
8.630
7.750
8.330
602,695
+0.59(+7.62%)
Jun 05, 2023
8.080
8.080
7.710
7.740
543,139
-0.37(-4.56%)
Jun 02, 2023
8.050
8.220
7.930
8.110
580,338
+0.18(+2.27%)
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.