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
Farmer Brothers
(NQ:
FARM
)
2.880
+0.020 (+0.70%)
Streaming Delayed Price
Updated: 4:00 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 08, 2023
2.720
2.740
2.620
2.680
45,254
-0.05(-1.83%)
May 05, 2023
2.730
2.750
2.620
2.730
90,760
+0.00(+0.00%)
May 04, 2023
2.700
2.740
2.620
2.730
139,136
+0.07(+2.63%)
May 03, 2023
2.750
2.750
2.600
2.660
60,936
-0.09(-3.27%)
May 02, 2023
2.800
2.800
2.670
2.750
33,870
-0.05(-1.79%)
May 01, 2023
2.860
2.860
2.800
2.800
18,700
-0.05(-1.75%)
Apr 28, 2023
2.970
3.000
2.790
2.850
154,589
-0.11(-3.72%)
Apr 27, 2023
2.870
2.977
2.730
2.960
83,119
+0.13(+4.59%)
Apr 26, 2023
2.940
3.000
2.750
2.830
96,416
-0.09(-3.25%)
Apr 25, 2023
3.100
3.110
2.900
2.925
85,776
-0.18(-5.65%)
Apr 24, 2023
3.268
3.268
3.050
3.100
36,237
-0.05(-1.59%)
Apr 21, 2023
3.240
3.280
3.130
3.150
62,004
-0.06(-1.87%)
Apr 20, 2023
3.130
3.310
3.100
3.210
71,158
+0.09(+2.88%)
Apr 19, 2023
3.100
3.150
3.100
3.120
15,925
+0.01(+0.32%)
Apr 18, 2023
3.100
3.168
3.070
3.110
43,427
+0.05(+1.63%)
Apr 17, 2023
3.110
3.170
3.050
3.060
159,502
-0.05(-1.61%)
Apr 14, 2023
3.240
3.240
3.030
3.110
118,930
-0.11(-3.42%)
Apr 13, 2023
3.250
3.250
3.190
3.220
47,053
-0.05(-1.53%)
Apr 12, 2023
3.390
3.470
3.220
3.270
70,862
-0.12(-3.54%)
Apr 11, 2023
3.430
3.450
3.380
3.390
27,424
+0.01(+0.30%)
Apr 10, 2023
3.530
3.530
3.360
3.380
53,119
-0.15(-4.11%)
Apr 06, 2023
3.610
3.725
3.500
3.525
19,533
-0.06(-1.81%)
Apr 05, 2023
3.700
3.706
3.550
3.590
36,369
-0.11(-2.97%)
Apr 04, 2023
3.730
3.820
3.700
3.700
9,592
-0.03(-0.80%)
Apr 03, 2023
3.880
3.887
3.670
3.730
79,606
-0.13(-3.37%)
Mar 31, 2023
3.870
3.900
3.850
3.860
50,431
-0.01(-0.26%)
Mar 30, 2023
4.000
4.000
3.830
3.870
37,015
-0.12(-3.01%)
Mar 29, 2023
3.990
4.000
3.790
3.990
22,094
+0.02(+0.50%)
Mar 28, 2023
3.970
4.050
3.930
3.970
18,778
+0.01(+0.25%)
Mar 27, 2023
3.950
3.980
3.890
3.960
15,999
+0.04(+1.02%)
Mar 24, 2023
3.920
4.020
3.900
3.920
17,545
+0.01(+0.26%)
Mar 23, 2023
4.000
4.000
3.881
3.910
10,651
-0.03(-0.76%)
Mar 22, 2023
3.780
3.970
3.780
3.940
21,137
+0.17(+4.51%)
Mar 21, 2023
3.900
3.900
3.720
3.770
37,714
+0.11(+3.01%)
Mar 20, 2023
3.760
3.870
3.610
3.660
55,714
-0.07(-1.88%)
Mar 17, 2023
4.000
4.020
3.700
3.730
148,215
-0.25(-6.28%)
Mar 16, 2023
4.000
4.020
3.950
3.980
19,413
-0.03(-0.75%)
Mar 15, 2023
4.010
4.042
3.923
4.010
44,385
-0.04(-0.99%)
Mar 14, 2023
4.130
4.150
4.030
4.050
35,640
-0.02(-0.49%)
Mar 13, 2023
4.100
4.277
4.020
4.070
47,556
-0.03(-0.73%)
Mar 10, 2023
4.150
4.175
4.100
4.100
37,539
-0.13(-3.07%)
Mar 09, 2023
4.330
4.330
4.223
4.230
12,839
-0.08(-1.86%)
Mar 08, 2023
4.070
4.320
4.050
4.310
46,645
+0.26(+6.42%)
Mar 07, 2023
4.240
4.290
4.040
4.050
45,049
-0.21(-4.93%)
Mar 06, 2023
4.320
4.340
4.240
4.260
46,381
-0.08(-1.84%)
Mar 03, 2023
4.440
4.442
4.310
4.340
19,581
-0.06(-1.36%)
Mar 02, 2023
4.400
4.450
4.340
4.400
19,894
-0.05(-1.12%)
Mar 01, 2023
4.510
4.600
4.450
4.450
13,282
-0.07(-1.55%)
Feb 28, 2023
4.520
4.588
4.510
4.520
7,751
-0.05(-1.09%)
Feb 27, 2023
4.590
4.630
4.430
4.570
10,765
+0.05(+1.11%)
Feb 24, 2023
4.590
4.590
4.410
4.520
9,542
-0.10(-2.16%)
Feb 23, 2023
4.550
4.670
4.430
4.620
26,970
+0.06(+1.32%)
Feb 22, 2023
4.690
4.690
4.560
4.560
24,265
-0.06(-1.30%)
Feb 21, 2023
4.610
4.680
4.440
4.620
30,698
+0.07(+1.54%)
Feb 17, 2023
4.310
4.610
4.295
4.550
28,028
+0.24(+5.57%)
Feb 16, 2023
4.430
4.570
4.310
4.310
24,735
-0.12(-2.71%)
Feb 15, 2023
4.500
4.700
4.311
4.430
56,746
-0.10(-2.21%)
Feb 14, 2023
4.500
4.785
4.410
4.530
47,422
+0.08(+1.80%)
Feb 13, 2023
4.530
4.660
4.450
4.450
13,918
-0.02(-0.45%)
Feb 10, 2023
4.360
4.640
4.320
4.470
30,237
-0.01(-0.22%)
Feb 09, 2023
4.760
4.760
4.240
4.480
99,475
-0.57(-11.29%)
Feb 08, 2023
5.310
5.310
4.995
5.050
23,502
-0.22(-4.17%)
Feb 07, 2023
5.350
5.365
5.250
5.270
14,348
-0.12(-2.23%)
Feb 06, 2023
5.060
5.390
5.000
5.390
32,876
+0.35(+6.94%)
Feb 03, 2023
4.990
5.100
4.950
5.040
44,173
-0.04(-0.79%)
Feb 02, 2023
5.020
5.090
4.830
5.080
28,316
+0.07(+1.40%)
Feb 01, 2023
4.890
5.080
4.890
5.010
30,260
+0.13(+2.66%)
Jan 31, 2023
4.850
4.980
4.820
4.880
30,733
+0.02(+0.41%)
Jan 30, 2023
4.890
4.970
4.810
4.860
29,723
-0.01(-0.21%)
Jan 27, 2023
4.810
4.890
4.800
4.870
20,693
+0.07(+1.46%)
Jan 26, 2023
4.920
4.920
4.770
4.800
15,807
-0.14(-2.83%)
Jan 25, 2023
4.850
5.030
4.850
4.940
13,548
-0.02(-0.40%)
Jan 24, 2023
4.950
5.050
4.939
4.960
22,954
+0.03(+0.61%)
Jan 23, 2023
4.910
4.980
4.820
4.930
27,999
+0.05(+1.02%)
Jan 20, 2023
4.780
4.980
4.780
4.880
13,856
+0.08(+1.67%)
Jan 19, 2023
4.750
4.880
4.661
4.800
83,842
-0.03(-0.62%)
Jan 18, 2023
4.980
5.000
4.720
4.830
21,206
-0.07(-1.43%)
Jan 17, 2023
5.050
5.050
4.870
4.900
29,028
-0.15(-2.97%)
Jan 13, 2023
5.110
5.210
5.040
5.050
26,940
-0.06(-1.17%)
Jan 12, 2023
5.200
5.250
5.080
5.110
30,213
-0.07(-1.35%)
Jan 11, 2023
5.150
5.240
5.120
5.180
38,213
+0.11(+2.17%)
Jan 10, 2023
5.030
5.090
4.975
5.070
17,872
-0.01(-0.20%)
Jan 09, 2023
4.800
5.200
4.800
5.080
34,923
+0.34(+7.17%)
Jan 06, 2023
4.600
4.780
4.570
4.740
33,920
+0.24(+5.33%)
Jan 05, 2023
4.550
4.660
4.490
4.500
36,606
-0.18(-3.85%)
Jan 04, 2023
4.680
4.760
4.620
4.680
42,437
+0.07(+1.52%)
Jan 03, 2023
4.590
4.740
4.510
4.610
34,574
+0.00(+0.00%)
Dec 30, 2022
4.590
4.727
4.440
4.610
37,664
-0.01(-0.22%)
Dec 29, 2022
4.520
4.690
4.500
4.620
28,090
+0.08(+1.76%)
Dec 28, 2022
4.570
4.710
4.500
4.540
24,479
+0.03(+0.67%)
Dec 27, 2022
4.730
4.730
4.475
4.510
40,650
-0.19(-4.04%)
Dec 23, 2022
4.570
4.750
4.510
4.700
11,951
+0.12(+2.62%)
Dec 22, 2022
4.570
4.710
4.430
4.580
46,802
-0.08(-1.72%)
Dec 21, 2022
4.530
4.740
4.510
4.660
20,714
+0.01(+0.22%)
Dec 20, 2022
4.500
4.820
4.480
4.650
36,561
+0.15(+3.33%)
Dec 19, 2022
4.810
4.890
4.500
4.500
85,455
-0.32(-6.64%)
Dec 16, 2022
4.850
5.100
4.811
4.820
62,076
+0.00(+0.00%)
Dec 15, 2022
4.912
4.975
4.750
4.820
141,529
-0.13(-2.63%)
Dec 14, 2022
5.060
5.350
4.860
4.950
34,270
+0.04(+0.81%)
Dec 13, 2022
5.140
5.157
4.892
4.910
72,357
-0.09(-1.80%)
Dec 12, 2022
4.940
5.100
4.920
5.000
30,609
-0.01(-0.20%)
Dec 09, 2022
5.200
5.220
4.930
5.010
38,314
-0.21(-4.02%)
Dec 08, 2022
5.250
5.370
5.210
5.220
18,480
+0.00(+0.00%)
Dec 07, 2022
5.260
5.410
5.220
5.220
17,680
-0.10(-1.88%)
Dec 06, 2022
5.250
5.380
5.224
5.320
26,897
+0.00(+0.00%)
Dec 05, 2022
5.390
5.445
5.260
5.320
29,729
-0.02(-0.37%)
Dec 02, 2022
5.470
5.560
5.300
5.340
20,142
-0.16(-2.91%)
Dec 01, 2022
5.900
5.950
5.410
5.500
52,242
-0.28(-4.84%)
Nov 30, 2022
5.590
5.790
5.460
5.780
69,745
+0.20(+3.58%)
Nov 29, 2022
5.320
5.710
5.320
5.580
47,362
+0.12(+2.20%)
Nov 28, 2022
5.520
5.600
5.310
5.460
30,161
-0.09(-1.62%)
Nov 25, 2022
5.360
5.835
5.350
5.550
24,433
+0.22(+4.13%)
Nov 23, 2022
5.330
5.410
5.290
5.330
25,389
+0.06(+1.14%)
Nov 22, 2022
5.530
5.530
5.170
5.270
37,477
-0.24(-4.36%)
Nov 21, 2022
5.130
5.665
5.130
5.510
60,563
+0.38(+7.41%)
Nov 18, 2022
5.300
5.340
5.130
5.130
33,817
-0.09(-1.72%)
Nov 17, 2022
5.200
5.315
5.110
5.220
10,222
-0.18(-3.33%)
Nov 16, 2022
5.130
5.470
5.130
5.400
55,070
+0.25(+4.85%)
Nov 15, 2022
5.240
5.480
5.130
5.150
65,391
-0.05(-0.96%)
Nov 14, 2022
5.640
5.820
5.200
5.200
63,601
-0.54(-9.41%)
Nov 11, 2022
5.600
6.080
5.600
5.740
91,305
+0.17(+3.05%)
Nov 10, 2022
5.424
5.580
5.176
5.570
104,354
+0.27(+5.09%)
Nov 09, 2022
5.580
5.580
5.250
5.300
94,290
-0.28(-4.93%)
Nov 08, 2022
5.400
5.600
5.330
5.575
44,148
+0.12(+2.11%)
Nov 07, 2022
5.300
5.510
4.900
5.460
118,510
+0.13(+2.44%)
Nov 04, 2022
6.080
6.080
5.300
5.330
267,579
-1.42(-21.04%)
Nov 03, 2022
6.110
6.830
5.920
6.750
152,048
+0.51(+8.17%)
Nov 02, 2022
6.600
6.600
5.920
6.240
76,563
-0.16(-2.50%)
Nov 01, 2022
5.910
6.500
5.770
6.400
133,252
+0.40(+6.67%)
Oct 31, 2022
5.160
6.040
5.160
6.000
98,002
+0.86(+16.73%)
Oct 28, 2022
5.090
5.180
4.990
5.140
17,977
+0.11(+2.19%)
Oct 27, 2022
4.970
5.120
4.960
5.030
37,707
+0.13(+2.65%)
Oct 26, 2022
5.020
5.039
4.830
4.900
7,714
-0.05(-1.01%)
Oct 25, 2022
4.850
5.020
4.660
4.950
25,000
+0.09(+1.85%)
Oct 24, 2022
4.870
4.950
4.740
4.860
14,613
-0.11(-2.21%)
Oct 21, 2022
5.170
5.170
4.890
4.970
22,453
-0.20(-3.87%)
Oct 20, 2022
4.940
5.200
4.940
5.170
19,639
+0.13(+2.58%)
Oct 19, 2022
5.115
5.195
4.940
5.040
12,028
-0.09(-1.75%)
Oct 18, 2022
5.160
5.300
5.090
5.130
24,570
+0.02(+0.39%)
Oct 17, 2022
5.040
5.220
5.000
5.110
28,416
+0.03(+0.59%)
Oct 14, 2022
5.150
5.150
4.960
5.080
29,976
-0.09(-1.74%)
Oct 13, 2022
4.870
5.190
4.810
5.170
66,283
+0.29(+5.94%)
Oct 12, 2022
4.920
5.000
4.820
4.880
19,091
+0.01(+0.21%)
Oct 11, 2022
4.920
5.060
4.650
4.870
40,573
-0.06(-1.22%)
Oct 10, 2022
4.790
5.120
4.790
4.930
20,337
+0.16(+3.35%)
Oct 07, 2022
4.870
4.920
4.708
4.770
32,765
-0.15(-3.05%)
Oct 06, 2022
4.950
5.080
4.870
4.920
7,083
-0.09(-1.80%)
Oct 05, 2022
4.890
5.070
4.870
5.010
72,091
-0.06(-1.18%)
Oct 04, 2022
4.920
5.280
4.920
5.070
108,788
+0.38(+8.10%)
Oct 03, 2022
4.750
4.870
4.640
4.690
55,950
+0.00(+0.00%)
Sep 30, 2022
4.810
4.810
4.640
4.690
56,537
+0.05(+1.08%)
Sep 29, 2022
4.740
4.740
4.640
4.640
53,405
-0.24(-4.92%)
Sep 28, 2022
4.730
4.980
4.672
4.880
62,842
+0.12(+2.41%)
Sep 27, 2022
5.000
5.030
4.710
4.765
33,039
-0.10(-1.95%)
Sep 26, 2022
5.000
5.030
4.715
4.860
51,235
-0.12(-2.41%)
Sep 23, 2022
5.240
5.240
4.900
4.980
76,437
-0.34(-6.39%)
Sep 22, 2022
5.350
5.479
5.170
5.320
95,106
-0.10(-1.85%)
Sep 21, 2022
5.400
5.490
5.250
5.420
78,309
+0.12(+2.26%)
Sep 20, 2022
5.370
5.618
5.010
5.300
56,708
+0.10(+1.92%)
Sep 19, 2022
5.170
5.240
4.980
5.200
27,633
+0.07(+1.36%)
Sep 16, 2022
5.200
5.480
4.990
5.130
60,439
-0.17(-3.21%)
Sep 15, 2022
5.530
5.635
5.200
5.300
33,903
-0.22(-3.99%)
Sep 14, 2022
5.490
5.800
5.490
5.520
59,931
+0.11(+2.03%)
Sep 13, 2022
5.350
5.670
5.350
5.410
58,007
-0.03(-0.55%)
Sep 12, 2022
5.430
5.770
5.420
5.440
73,127
-0.04(-0.73%)
Sep 09, 2022
5.160
5.500
5.015
5.480
397,880
+0.39(+7.61%)
Sep 08, 2022
5.000
5.199
4.945
5.093
165,446
+0.07(+1.44%)
Sep 07, 2022
4.770
5.110
4.770
5.020
172,516
+0.22(+4.58%)
Sep 06, 2022
5.190
5.410
4.730
4.800
105,014
-0.36(-6.98%)
Sep 02, 2022
5.510
5.740
5.110
5.160
151,127
-0.23(-4.27%)
Sep 01, 2022
5.660
5.660
5.160
5.390
56,238
-0.22(-3.92%)
Aug 31, 2022
5.790
5.790
5.490
5.610
19,483
-0.12(-2.09%)
Aug 30, 2022
5.790
5.940
5.508
5.730
27,941
-0.12(-2.05%)
Aug 29, 2022
5.790
5.900
5.560
5.850
68,189
+0.10(+1.74%)
Aug 26, 2022
5.660
5.840
5.540
5.750
65,656
+0.05(+0.88%)
Aug 25, 2022
5.780
5.780
5.660
5.700
30,597
-0.02(-0.35%)
Aug 24, 2022
5.750
5.790
5.510
5.720
21,860
-0.03(-0.52%)
Aug 23, 2022
5.680
5.890
5.500
5.750
46,855
+0.04(+0.70%)
Aug 22, 2022
5.900
5.900
5.550
5.710
39,460
-0.18(-3.06%)
Aug 19, 2022
5.270
5.900
5.220
5.890
126,142
+0.55(+10.30%)
Aug 18, 2022
5.250
5.640
5.100
5.340
81,281
+0.09(+1.71%)
Aug 17, 2022
5.050
5.250
5.040
5.250
66,096
+0.17(+3.35%)
Aug 16, 2022
5.170
5.170
5.010
5.080
18,250
-0.09(-1.74%)
Aug 15, 2022
5.200
5.265
5.170
5.170
32,367
-0.05(-0.96%)
Aug 12, 2022
5.090
5.355
5.030
5.220
32,611
+0.12(+2.35%)
Aug 11, 2022
5.040
5.230
5.010
5.100
15,686
+0.06(+1.19%)
Aug 10, 2022
5.300
5.440
5.040
5.040
18,133
-0.28(-5.26%)
Aug 09, 2022
5.350
5.490
5.170
5.320
65,575
+0.01(+0.19%)
Aug 08, 2022
5.290
5.435
5.290
5.310
12,059
+0.02(+0.38%)
Aug 05, 2022
5.300
5.380
5.100
5.290
18,950
-0.02(-0.38%)
Aug 04, 2022
5.380
5.420
5.210
5.310
19,620
-0.09(-1.67%)
Aug 03, 2022
5.240
5.450
5.180
5.400
51,053
+0.24(+4.65%)
Aug 02, 2022
5.110
5.280
5.100
5.160
19,207
+0.04(+0.78%)
Aug 01, 2022
5.110
5.250
4.990
5.120
57,467
+0.04(+0.79%)
Jul 29, 2022
5.070
5.180
4.940
5.080
15,886
+0.00(+0.00%)
Jul 28, 2022
5.080
5.170
5.050
5.080
28,137
-0.04(-0.78%)
Jul 27, 2022
5.150
5.180
5.070
5.120
17,448
+0.04(+0.79%)
Jul 26, 2022
5.170
5.210
5.080
5.080
7,453
-0.09(-1.74%)
Jul 25, 2022
5.160
5.210
5.050
5.170
55,579
+0.07(+1.37%)
Jul 22, 2022
5.100
5.130
5.010
5.100
20,920
-0.06(-1.16%)
Jul 21, 2022
5.200
5.200
5.019
5.160
37,939
-0.03(-0.58%)
Jul 20, 2022
5.120
5.240
5.035
5.190
55,513
+0.23(+4.64%)
Jul 19, 2022
5.010
5.180
4.920
4.960
53,479
-0.05(-1.00%)
Jul 18, 2022
4.840
5.100
4.680
5.010
85,320
+0.20(+4.16%)
Jul 15, 2022
4.565
4.850
4.565
4.810
73,219
+0.22(+4.79%)
Jul 14, 2022
4.740
4.740
4.570
4.590
17,411
-0.09(-1.92%)
Jul 13, 2022
4.650
4.680
4.590
4.680
15,127
+0.00(+0.00%)
Jul 12, 2022
4.610
4.850
4.550
4.680
63,605
+0.06(+1.30%)
Jul 11, 2022
4.417
4.690
4.417
4.620
11,731
-0.05(-1.07%)
Jul 08, 2022
4.655
4.785
4.510
4.670
65,821
+0.03(+0.65%)
Jul 07, 2022
4.630
4.800
4.590
4.640
11,723
+0.07(+1.53%)
Jul 06, 2022
4.580
4.680
4.500
4.570
37,448
-0.02(-0.44%)
Jul 05, 2022
4.660
4.700
4.390
4.590
42,924
-0.07(-1.50%)
Jul 01, 2022
4.850
4.850
4.580
4.660
11,764
-0.03(-0.64%)
Jun 30, 2022
4.700
4.700
4.450
4.690
20,418
+0.14(+3.08%)
Jun 29, 2022
4.760
4.760
4.490
4.550
20,539
-0.05(-1.09%)
Jun 28, 2022
4.620
4.630
4.500
4.600
17,052
+0.05(+1.10%)
Jun 27, 2022
4.590
4.590
4.450
4.550
29,472
-0.04(-0.87%)
Jun 24, 2022
4.710
4.800
4.540
4.590
45,036
+0.01(+0.22%)
Jun 23, 2022
4.470
4.850
4.330
4.580
61,397
+0.08(+1.78%)
Jun 22, 2022
4.710
4.730
4.440
4.500
24,968
-0.03(-0.66%)
Jun 21, 2022
4.740
4.890
4.500
4.530
94,717
-0.22(-4.63%)
Jun 17, 2022
4.860
4.950
4.710
4.750
59,749
-0.14(-2.86%)
Jun 16, 2022
4.970
5.050
4.820
4.890
61,083
-0.16(-3.17%)
Jun 15, 2022
4.810
5.100
4.810
5.050
58,580
+0.25(+5.21%)
Jun 14, 2022
4.850
4.968
4.760
4.800
32,150
-0.02(-0.41%)
Jun 13, 2022
4.920
5.000
4.786
4.820
92,067
-0.21(-4.17%)
Jun 10, 2022
5.110
5.110
4.910
5.030
24,472
-0.09(-1.76%)
Jun 09, 2022
5.000
5.160
4.910
5.120
14,084
+0.05(+0.99%)
Jun 08, 2022
5.210
5.210
5.010
5.070
13,153
-0.06(-1.17%)
Jun 07, 2022
4.810
5.240
4.810
5.130
64,309
+0.24(+4.91%)
Jun 06, 2022
5.040
5.123
4.800
4.890
88,692
-0.08(-1.61%)
Jun 03, 2022
5.040
5.240
4.910
4.970
73,935
-0.09(-1.78%)
Jun 02, 2022
5.150
5.500
5.050
5.060
140,126
-0.11(-2.13%)
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.