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
Eaton Vance Massachusetts Municipal Income Trust
(NQ:
MMV
)
0.5927
-0.0973 (-14.10%)
Streaming Delayed Price
Updated: 3:58 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
0.6693
0.6760
0.5700
0.5927
279,129
-0.10(-14.10%)
May 30, 2024
0.7002
0.7200
0.6600
0.6900
269,916
-0.04(-6.11%)
May 29, 2024
0.6600
0.7495
0.6600
0.7349
323,735
+0.05(+8.07%)
May 28, 2024
0.7300
0.7300
0.6200
0.6800
274,048
-0.04(-5.57%)
May 24, 2024
0.7500
0.8000
0.7031
0.7201
418,508
-0.08(-9.56%)
May 23, 2024
0.8900
0.9000
0.7693
0.7962
408,791
-0.15(-16.19%)
May 22, 2024
0.8000
0.9576
0.7200
0.9500
1,595,655
+0.03(+3.26%)
May 21, 2024
1.030
1.100
0.8500
0.9200
4,704,716
-0.41(-30.83%)
May 20, 2024
1.170
2.050
0.9990
1.330
129,790,048
+0.74(+125.12%)
May 17, 2024
0.5200
0.6325
0.5110
0.5908
4,327,870
+0.07(+13.62%)
May 16, 2024
0.5100
0.5400
0.5000
0.5200
29,209
+0.02(+3.42%)
May 15, 2024
0.5234
0.5280
0.4501
0.5028
36,791
-0.03(-4.90%)
May 14, 2024
0.5500
0.5700
0.5143
0.5287
59,664
-0.02(-3.52%)
May 13, 2024
0.5590
0.5982
0.5465
0.5480
12,021
+0.02(+3.79%)
May 10, 2024
0.5557
0.5600
0.5280
0.5280
10,941
-0.02(-4.00%)
May 09, 2024
0.5212
0.5709
0.5212
0.5500
19,175
+0.00(+0.00%)
May 08, 2024
0.5143
0.5502
0.5143
0.5500
5,068
+0.01(+1.85%)
May 07, 2024
0.5300
0.5709
0.4937
0.5400
36,637
+0.02(+3.79%)
May 06, 2024
0.5500
0.5709
0.5200
0.5203
29,340
-0.03(-5.23%)
May 03, 2024
0.5400
0.5709
0.5200
0.5490
16,361
+0.02(+4.37%)
May 02, 2024
0.5597
0.5995
0.5202
0.5260
9,077
-0.01(-1.88%)
May 01, 2024
0.5300
0.5637
0.5286
0.5361
15,972
+0.01(+1.63%)
Apr 30, 2024
0.5750
0.5807
0.5199
0.5275
17,819
-0.04(-6.46%)
Apr 29, 2024
0.6400
0.6400
0.5500
0.5639
24,468
-0.04(-6.02%)
Apr 26, 2024
0.4887
0.6738
0.4887
0.6000
162,016
+0.11(+22.75%)
Apr 25, 2024
0.6400
0.6599
0.4888
0.4888
49,759
-0.17(-25.94%)
Apr 24, 2024
0.7100
0.7100
0.6500
0.6600
11,192
-0.04(-5.71%)
Apr 23, 2024
0.6900
0.7339
0.6898
0.7000
6,539
+0.02(+2.56%)
Apr 22, 2024
0.7073
0.7073
0.6575
0.6825
12,493
+0.01(+1.31%)
Apr 19, 2024
0.6700
0.6800
0.6501
0.6737
17,819
+0.00(+0.55%)
Apr 18, 2024
0.7000
0.7000
0.6120
0.6700
90,296
-0.01(-1.47%)
Apr 17, 2024
0.8000
0.8000
0.6797
0.6800
32,606
-0.12(-15.00%)
Apr 16, 2024
0.8200
0.8200
0.7900
0.8000
2,045
+0.00(+0.50%)
Apr 15, 2024
0.8216
0.8216
0.7960
0.7960
7,837
-0.02(-2.81%)
Apr 12, 2024
0.8216
0.8216
0.8000
0.8190
10,141
+0.02(+2.36%)
Apr 11, 2024
0.7920
0.8100
0.7920
0.8001
1,352
+0.01(+1.28%)
Apr 10, 2024
0.8181
0.8181
0.7900
0.7900
14,627
-0.02(-2.78%)
Apr 09, 2024
0.8125
0.8126
0.7563
0.8126
10,308
+0.01(+1.79%)
Apr 08, 2024
0.7504
0.8050
0.7404
0.7983
5,621
+0.01(+1.13%)
Apr 05, 2024
0.8000
0.8000
0.7299
0.7894
34,630
-0.01(-1.41%)
Apr 04, 2024
0.8210
0.8405
0.8000
0.8007
19,333
-0.05(-5.86%)
Apr 03, 2024
0.8600
0.8725
0.8041
0.8505
52,383
-0.03(-3.37%)
Apr 02, 2024
0.8853
0.9095
0.8383
0.8802
36,028
+0.01(+0.59%)
Apr 01, 2024
0.8584
0.9000
0.8361
0.8750
2,322
-0.01(-1.55%)
Mar 28, 2024
0.8600
0.8888
0.8370
0.8888
15,566
+0.04(+4.56%)
Mar 27, 2024
0.9000
0.9000
0.8200
0.8500
5,302
-0.05(-5.35%)
Mar 26, 2024
0.8990
0.8990
0.8122
0.8980
17,009
+0.05(+5.71%)
Mar 25, 2024
0.9082
0.9082
0.7831
0.8495
20,469
-0.02(-1.79%)
Mar 22, 2024
0.9100
0.9100
0.8510
0.8650
17,765
-0.01(-1.11%)
Mar 21, 2024
0.8800
0.8837
0.8501
0.8747
8,143
-0.01(-1.03%)
Mar 20, 2024
0.8730
0.9364
0.8501
0.8838
15,509
-0.02(-1.80%)
Mar 19, 2024
0.8924
0.9400
0.8145
0.9000
6,257
-0.02(-2.17%)
Mar 18, 2024
0.9500
0.9500
0.8120
0.9200
60,138
+0.00(+0.44%)
Mar 15, 2024
0.8000
0.9200
0.7800
0.9160
80,003
+0.07(+7.89%)
Mar 14, 2024
0.8100
0.8498
0.8100
0.8490
6,296
+0.04(+4.81%)
Mar 13, 2024
0.7862
0.8799
0.7643
0.8100
27,363
+0.01(+1.50%)
Mar 12, 2024
0.8201
0.8890
0.7700
0.7980
37,915
-0.02(-2.69%)
Mar 11, 2024
0.8500
0.9000
0.7716
0.8201
27,026
-0.03(-3.52%)
Mar 08, 2024
0.9062
0.9292
0.8270
0.8500
30,797
-0.08(-8.52%)
Mar 07, 2024
0.8630
0.9500
0.7202
0.9292
158,209
+0.09(+10.49%)
Mar 06, 2024
0.8830
0.9350
0.8406
0.8410
88,893
-0.06(-6.56%)
Mar 05, 2024
1.000
1.040
0.8400
0.9000
325,146
-0.20(-18.18%)
Mar 04, 2024
0.9300
1.170
0.9201
1.100
1,929,943
+0.15(+15.78%)
Mar 01, 2024
0.9500
0.9900
0.9000
0.9501
53,957
+0.03(+3.27%)
Feb 29, 2024
1.000
1.000
0.9200
0.9200
24,503
-0.04(-4.17%)
Feb 28, 2024
1.010
1.010
0.9400
0.9600
26,174
+0.03(+3.23%)
Feb 27, 2024
1.010
1.060
0.9200
0.9300
20,711
+0.00(+0.00%)
Feb 26, 2024
0.9201
0.9800
0.9201
0.9300
5,707
-0.05(-5.10%)
Feb 23, 2024
1.030
1.050
0.9367
0.9800
21,604
-0.02(-1.72%)
Feb 22, 2024
1.120
1.120
0.9750
0.9972
49,739
-0.15(-13.29%)
Feb 21, 2024
1.160
1.187
1.030
1.150
65,555
+0.00(+0.00%)
Feb 20, 2024
1.240
1.290
1.110
1.150
59,167
-0.15(-11.54%)
Feb 16, 2024
1.140
1.430
1.080
1.300
570,915
+0.16(+14.04%)
Feb 15, 2024
1.090
1.230
1.060
1.140
25,593
+0.04(+3.64%)
Feb 14, 2024
1.220
1.220
1.050
1.100
26,995
-0.13(-10.57%)
Feb 13, 2024
1.120
1.330
1.060
1.230
101,949
-0.01(-0.93%)
Feb 12, 2024
0.9700
1.242
0.9400
1.242
102,073
+0.27(+27.99%)
Feb 09, 2024
0.9140
0.9700
0.9140
0.9700
6,812
+0.07(+7.78%)
Feb 08, 2024
0.8800
0.9699
0.8700
0.9000
4,295
+0.00(+0.45%)
Feb 07, 2024
0.8900
0.9800
0.8897
0.8960
8,853
+0.02(+1.82%)
Feb 06, 2024
0.8900
0.9700
0.8800
0.8800
10,712
-0.05(-4.92%)
Feb 05, 2024
0.9000
0.9255
0.8800
0.9255
4,787
+0.01(+0.60%)
Feb 02, 2024
0.9000
0.9900
0.8700
0.9200
37,532
+0.02(+2.22%)
Feb 01, 2024
0.9500
0.9500
0.9000
0.9000
2,877
-0.05(-5.26%)
Jan 31, 2024
0.9600
0.9600
0.8700
0.9500
8,069
-0.02(-1.57%)
Jan 30, 2024
1.050
1.050
0.9600
0.9652
13,610
-0.02(-2.51%)
Jan 29, 2024
1.010
1.010
0.9500
0.9900
13,548
-0.02(-1.98%)
Jan 26, 2024
1.050
1.050
0.9700
1.010
39,980
-0.04(-3.81%)
Jan 25, 2024
1.030
1.052
1.030
1.050
8,256
+0.01(+0.96%)
Jan 24, 2024
1.170
1.170
1.030
1.040
7,774
-0.02(-1.89%)
Jan 23, 2024
1.030
1.060
1.030
1.060
12,747
+0.03(+2.91%)
Jan 22, 2024
1.050
1.050
1.030
1.030
12,763
-0.01(-0.97%)
Jan 19, 2024
1.060
1.100
1.040
1.040
18,331
-0.01(-0.95%)
Jan 18, 2024
1.050
1.100
1.050
1.050
7,263
-0.04(-4.10%)
Jan 17, 2024
1.020
1.120
1.010
1.095
20,460
+0.06(+6.31%)
Jan 16, 2024
1.110
1.180
1.020
1.030
13,499
-0.09(-8.04%)
Jan 12, 2024
1.180
1.200
1.120
1.120
22,180
+0.01(+0.45%)
Jan 11, 2024
1.120
1.150
1.090
1.115
8,219
-0.02(-2.19%)
Jan 10, 2024
1.100
1.170
1.080
1.140
11,415
+0.02(+1.79%)
Jan 09, 2024
1.110
1.190
1.080
1.120
31,618
+0.01(+0.90%)
Jan 08, 2024
1.150
1.150
1.100
1.110
6,037
-0.03(-2.63%)
Jan 05, 2024
1.150
1.190
1.140
1.140
1,559
-0.04(-3.39%)
Jan 04, 2024
1.200
1.200
1.150
1.180
10,046
+0.03(+2.61%)
Jan 03, 2024
1.180
1.220
1.150
1.150
4,368
-0.03(-2.54%)
Jan 02, 2024
1.160
1.220
1.160
1.180
2,374
+0.04(+3.51%)
Dec 29, 2023
1.230
1.349
1.140
1.140
8,184
-0.09(-7.32%)
Dec 28, 2023
1.220
1.290
1.220
1.230
12,452
-0.06(-4.65%)
Dec 27, 2023
1.220
1.290
1.160
1.290
20,727
+0.07(+5.74%)
Dec 26, 2023
1.360
1.360
1.220
1.220
15,165
-0.17(-12.23%)
Dec 22, 2023
1.260
1.390
1.150
1.390
48,900
+0.13(+10.32%)
Dec 21, 2023
1.200
1.260
1.200
1.260
6,633
+0.03(+2.44%)
Dec 20, 2023
1.280
1.300
1.210
1.230
38,447
-0.04(-3.15%)
Dec 19, 2023
1.240
1.300
1.220
1.270
9,789
+0.00(+0.00%)
Dec 18, 2023
1.190
1.300
1.190
1.270
56,156
+0.01(+0.79%)
Dec 15, 2023
1.150
1.270
1.150
1.260
30,747
-0.02(-1.56%)
Dec 14, 2023
1.240
1.300
1.150
1.280
22,295
+0.01(+0.79%)
Dec 13, 2023
1.280
1.350
1.180
1.270
31,588
+0.09(+7.63%)
Dec 12, 2023
1.140
1.400
1.070
1.180
97,092
+0.04(+3.51%)
Dec 11, 2023
1.130
1.160
1.040
1.140
17,090
-0.02(-1.72%)
Dec 08, 2023
1.190
1.220
1.070
1.160
19,490
-0.09(-7.20%)
Dec 07, 2023
1.230
1.280
1.150
1.250
19,471
+0.09(+8.07%)
Dec 06, 2023
1.170
1.305
1.101
1.157
37,736
-0.01(-1.14%)
Dec 05, 2023
1.250
1.270
1.110
1.170
7,180
-0.07(-5.65%)
Dec 04, 2023
1.280
1.280
1.010
1.240
43,729
-0.08(-6.06%)
Dec 01, 2023
1.320
1.350
1.260
1.320
20,934
+0.02(+1.54%)
Nov 30, 2023
1.240
1.310
1.230
1.300
26,254
-0.06(-4.41%)
Nov 29, 2023
1.250
1.360
1.210
1.360
29,382
+0.08(+6.25%)
Nov 28, 2023
1.280
1.340
1.210
1.280
29,193
-0.08(-5.88%)
Nov 27, 2023
1.360
1.400
1.230
1.360
27,355
-0.04(-2.86%)
Nov 24, 2023
1.400
1.450
1.400
1.400
3,297
-0.05(-3.45%)
Nov 22, 2023
1.360
1.470
1.350
1.450
23,204
+0.02(+1.40%)
Nov 21, 2023
1.480
1.480
1.376
1.430
2,852
-0.01(-0.69%)
Nov 20, 2023
1.430
1.485
1.320
1.440
33,938
-0.02(-1.37%)
Nov 17, 2023
1.450
1.470
1.440
1.460
9,699
+0.00(+0.00%)
Nov 16, 2023
1.450
1.470
1.410
1.460
20,014
-0.03(-2.01%)
Nov 15, 2023
1.440
1.490
1.440
1.490
23,831
+0.03(+2.05%)
Nov 14, 2023
1.440
1.470
1.400
1.460
26,125
-0.01(-0.68%)
Nov 13, 2023
1.400
1.480
1.340
1.470
27,574
+0.04(+2.80%)
Nov 10, 2023
1.391
1.440
1.350
1.430
22,672
+0.07(+5.15%)
Nov 09, 2023
1.380
1.400
1.321
1.360
16,785
-0.04(-2.86%)
Nov 08, 2023
1.320
1.400
1.280
1.400
48,112
+0.10(+7.69%)
Nov 07, 2023
1.300
1.340
1.250
1.300
21,703
+0.00(+0.00%)
Nov 06, 2023
1.390
1.440
1.300
1.300
38,145
-0.10(-7.14%)
Nov 03, 2023
1.260
1.400
1.250
1.400
25,696
+0.13(+10.24%)
Nov 02, 2023
1.210
1.290
1.184
1.270
17,055
+0.00(+0.00%)
Nov 01, 2023
1.177
1.270
1.177
1.270
24,128
+0.10(+8.55%)
Oct 31, 2023
1.150
1.210
1.150
1.170
18,784
+0.00(+0.00%)
Oct 30, 2023
1.120
1.200
1.120
1.170
5,810
-0.01(-0.57%)
Oct 27, 2023
1.130
1.239
1.040
1.177
18,997
+0.12(+11.01%)
Oct 26, 2023
1.130
1.170
1.030
1.060
28,449
-0.11(-9.22%)
Oct 25, 2023
1.180
1.225
1.150
1.168
11,744
-0.00(-0.20%)
Oct 24, 2023
1.180
1.220
1.170
1.170
9,485
+0.00(+0.00%)
Oct 23, 2023
1.240
1.250
1.170
1.170
22,529
-0.10(-7.87%)
Oct 20, 2023
1.210
1.276
1.160
1.270
15,213
+0.00(+0.00%)
Oct 19, 2023
1.140
1.270
1.120
1.270
38,014
+0.09(+7.63%)
Oct 18, 2023
1.220
1.230
1.160
1.180
53,900
-0.08(-6.35%)
Oct 17, 2023
1.200
1.300
1.200
1.260
16,418
+0.06(+5.00%)
Oct 16, 2023
1.210
1.200
1.150
1.200
12,285
-0.01(-0.83%)
Oct 13, 2023
1.290
1.290
1.210
1.210
14,398
-0.10(-7.63%)
Oct 12, 2023
1.270
1.310
1.270
1.310
27,119
+0.02(+1.55%)
Oct 11, 2023
1.230
1.320
1.225
1.290
15,286
+0.07(+5.74%)
Oct 10, 2023
1.320
1.320
1.210
1.220
18,086
-0.08(-6.15%)
Oct 09, 2023
1.340
1.410
1.281
1.300
101,286
-0.08(-5.80%)
Oct 06, 2023
1.350
1.410
1.250
1.380
103,700
-0.01(-0.72%)
Oct 05, 2023
1.330
1.390
1.302
1.390
7,841
+0.14(+11.20%)
Oct 04, 2023
1.230
1.360
1.210
1.250
33,081
+0.01(+0.81%)
Oct 03, 2023
1.110
1.389
1.090
1.240
156,435
+0.13(+11.71%)
Oct 02, 2023
1.110
1.240
1.110
1.110
51,081
-0.06(-5.34%)
Sep 29, 2023
1.170
1.270
1.140
1.173
30,773
+0.01(+1.09%)
Sep 28, 2023
1.110
1.380
1.069
1.160
45,753
+0.03(+2.65%)
Sep 27, 2023
1.220
1.350
1.060
1.130
48,938
-0.07(-5.83%)
Sep 26, 2023
1.270
1.270
1.180
1.200
7,512
-0.03(-2.44%)
Sep 25, 2023
1.290
1.230
1.210
1.230
13,070
+0.03(+2.50%)
Sep 22, 2023
1.330
1.353
1.200
1.200
19,768
-0.15(-11.11%)
Sep 21, 2023
1.400
1.400
1.310
1.350
17,879
+0.01(+0.75%)
Sep 20, 2023
1.500
1.500
1.330
1.340
24,667
-0.08(-5.63%)
Sep 19, 2023
1.450
1.510
1.380
1.420
44,588
-0.06(-4.05%)
Sep 18, 2023
1.430
1.590
1.430
1.480
64,851
+0.05(+3.50%)
Sep 15, 2023
1.390
1.500
1.360
1.430
64,684
+0.00(+0.00%)
Sep 14, 2023
1.420
1.440
1.370
1.430
33,525
-0.01(-0.69%)
Sep 13, 2023
1.370
1.490
1.330
1.440
43,413
+0.01(+0.71%)
Sep 12, 2023
1.340
1.460
1.335
1.430
111,695
+0.06(+4.36%)
Sep 11, 2023
1.400
1.400
1.270
1.370
48,935
+0.11(+8.63%)
Sep 08, 2023
1.370
1.370
1.260
1.261
30,137
-0.04(-2.98%)
Sep 07, 2023
1.380
1.440
1.280
1.300
71,278
-0.06(-4.41%)
Sep 06, 2023
1.320
1.500
1.310
1.360
98,488
+0.04(+3.03%)
Sep 05, 2023
1.340
1.390
1.285
1.320
36,397
-0.04(-2.94%)
Sep 01, 2023
1.270
1.431
1.270
1.360
105,533
-0.06(-4.56%)
Aug 31, 2023
1.100
1.450
1.030
1.425
343,324
+0.31(+28.38%)
Aug 30, 2023
0.9700
1.174
0.9700
1.110
87,441
+0.16(+16.66%)
Aug 29, 2023
0.8800
1.000
0.8800
0.9515
16,108
-0.04(-3.89%)
Aug 28, 2023
0.9872
1.050
0.9500
0.9900
28,083
+0.00(+0.00%)
Aug 25, 2023
0.9520
1.030
0.9520
0.9900
27,322
+0.00(+0.01%)
Aug 24, 2023
0.9631
0.9899
0.9139
0.9899
17,855
+0.02(+2.05%)
Aug 23, 2023
0.9400
0.9999
0.9000
0.9700
20,130
+0.03(+3.69%)
Aug 22, 2023
0.9800
0.9800
0.9300
0.9355
14,144
+0.00(+0.01%)
Aug 21, 2023
0.9700
0.9886
0.8472
0.9354
21,848
-0.03(-3.57%)
Aug 18, 2023
1.000
1.010
0.9700
0.9700
7,014
-0.07(-6.73%)
Aug 17, 2023
0.9600
1.040
0.9600
1.040
24,069
+0.08(+8.33%)
Aug 16, 2023
0.9800
0.9850
0.9600
0.9600
35,218
-0.02(-2.04%)
Aug 15, 2023
0.9900
1.030
0.9800
0.9800
27,215
-0.02(-2.00%)
Aug 14, 2023
1.020
1.040
0.9603
1.000
37,288
-0.04(-3.85%)
Aug 11, 2023
1.040
1.050
1.008
1.040
14,348
+0.01(+0.98%)
Aug 10, 2023
1.040
1.065
1.000
1.030
36,895
-0.02(-1.92%)
Aug 09, 2023
1.050
1.099
1.020
1.050
26,663
-0.01(-0.93%)
Aug 08, 2023
1.080
1.080
1.050
1.060
13,963
-0.01(-0.93%)
Aug 07, 2023
1.130
1.130
1.060
1.070
33,341
+0.00(+0.00%)
Aug 04, 2023
1.140
1.140
1.060
1.070
51,455
-0.04(-3.60%)
Aug 03, 2023
1.110
1.180
1.050
1.110
67,481
-0.01(-0.89%)
Aug 02, 2023
1.170
1.188
1.120
1.120
14,232
-0.06(-5.49%)
Aug 01, 2023
1.200
1.230
1.160
1.185
48,098
-0.02(-2.07%)
Jul 31, 2023
1.180
1.239
1.160
1.210
28,585
+0.01(+0.83%)
Jul 28, 2023
1.210
1.230
1.170
1.200
35,350
+0.03(+2.38%)
Jul 27, 2023
1.215
1.250
1.150
1.172
30,034
-0.03(-2.33%)
Jul 26, 2023
1.260
1.260
1.160
1.200
32,549
-0.01(-0.41%)
Jul 25, 2023
1.190
1.240
1.180
1.205
25,979
+0.01(+0.42%)
Jul 24, 2023
1.230
1.260
1.160
1.200
57,423
-0.04(-3.23%)
Jul 21, 2023
1.240
1.260
1.150
1.240
37,020
+0.01(+0.81%)
Jul 20, 2023
1.210
1.258
1.180
1.230
18,515
+0.01(+0.82%)
Jul 19, 2023
1.200
1.330
1.200
1.220
36,398
-0.03(-2.79%)
Jul 18, 2023
1.250
1.260
1.050
1.255
50,266
+0.01(+1.05%)
Jul 17, 2023
1.260
1.280
1.200
1.242
35,770
+0.01(+0.98%)
Jul 14, 2023
1.220
1.300
1.220
1.230
59,306
-0.07(-5.38%)
Jul 13, 2023
1.310
1.330
1.230
1.300
111,214
+0.02(+1.56%)
Jul 12, 2023
1.340
1.340
1.230
1.280
132,724
-0.05(-3.76%)
Jul 11, 2023
1.380
1.390
1.320
1.330
52,819
-0.02(-1.48%)
Jul 10, 2023
1.340
1.380
1.310
1.350
38,602
-0.03(-2.17%)
Jul 07, 2023
1.390
1.400
1.300
1.380
67,919
-0.03(-2.13%)
Jul 06, 2023
1.370
1.450
1.340
1.410
91,221
+0.00(+0.00%)
Jul 05, 2023
1.340
1.440
1.330
1.410
105,480
+0.04(+2.70%)
Jul 03, 2023
1.300
1.373
1.270
1.373
60,377
+0.08(+6.43%)
Jun 30, 2023
1.300
1.350
1.252
1.290
81,172
+0.02(+1.57%)
Jun 29, 2023
1.260
1.290
1.240
1.270
51,486
+0.00(+0.00%)
Jun 28, 2023
1.260
1.272
1.220
1.270
33,995
+0.00(+0.00%)
Jun 27, 2023
1.230
1.340
1.180
1.270
89,145
+0.04(+3.25%)
Jun 26, 2023
1.240
1.320
1.100
1.230
109,462
-0.03(-2.38%)
Jun 23, 2023
1.370
1.401
1.260
1.260
127,648
-0.07(-5.26%)
Jun 22, 2023
1.390
1.440
1.300
1.330
91,674
-0.08(-5.67%)
Jun 21, 2023
1.450
1.450
1.360
1.410
151,920
-0.05(-3.42%)
Jun 20, 2023
1.490
1.510
1.420
1.460
96,993
-0.03(-2.01%)
Jun 16, 2023
1.510
1.530
1.410
1.490
126,574
+0.01(+0.68%)
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.