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
Nano One Materials Corp
(TSX:
NANO
)
1.650
+0.030 (+1.85%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 4, 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
1.770
1.770
1.510
1.700
166,393
-0.04(-2.30%)
May 30, 2024
1.740
1.750
1.720
1.740
56,428
-0.03(-1.69%)
May 29, 2024
1.740
1.770
1.740
1.770
44,756
+0.00(+0.00%)
May 28, 2024
1.770
1.800
1.750
1.770
33,693
+0.00(+0.00%)
May 27, 2024
1.850
1.850
1.760
1.770
16,081
-0.08(-4.32%)
May 24, 2024
1.850
1.850
1.740
1.850
55,117
+0.02(+1.09%)
May 23, 2024
1.880
1.880
1.760
1.830
15,112
-0.02(-1.08%)
May 22, 2024
1.840
1.870
1.810
1.850
92,050
+0.00(+0.00%)
May 21, 2024
1.870
1.870
1.850
1.850
43,627
-0.04(-2.12%)
May 17, 2024
1.890
0
-0.02(-1.05%)
May 16, 2024
1.920
1.940
1.880
1.910
20,638
-0.03(-1.55%)
May 15, 2024
1.860
1.940
1.860
1.940
39,070
+0.04(+2.11%)
May 14, 2024
1.890
1.900
1.860
1.900
38,209
-0.02(-1.04%)
May 13, 2024
1.910
1.950
1.890
1.920
12,568
+0.01(+0.52%)
May 10, 2024
1.940
2.010
1.870
1.910
51,047
-0.02(-1.04%)
May 09, 2024
2.070
2.070
1.930
1.930
21,039
-0.15(-7.21%)
May 08, 2024
1.920
2.080
1.890
2.080
57,666
+0.19(+10.05%)
May 07, 2024
1.910
1.910
1.810
1.890
53,800
-0.02(-1.05%)
May 06, 2024
1.980
1.980
1.900
1.910
60,180
-0.06(-3.05%)
May 03, 2024
2.150
2.230
1.970
1.970
101,124
-0.15(-7.08%)
May 02, 2024
1.850
2.140
1.850
2.120
304,698
+0.32(+17.78%)
May 01, 2024
1.750
1.800
1.720
1.800
17,872
+0.05(+2.86%)
Apr 30, 2024
1.850
1.850
1.750
1.750
37,460
-0.10(-5.41%)
Apr 29, 2024
1.850
1.890
1.810
1.850
71,460
+0.01(+0.54%)
Apr 26, 2024
1.770
1.840
1.700
1.840
84,021
+0.07(+3.95%)
Apr 25, 2024
1.700
1.780
1.700
1.770
57,723
+0.08(+4.73%)
Apr 24, 2024
1.730
1.730
1.690
1.690
11,130
-0.04(-2.31%)
Apr 23, 2024
1.650
1.730
1.640
1.730
20,943
+0.11(+6.79%)
Apr 22, 2024
1.640
1.650
1.620
1.620
40,422
-0.04(-2.41%)
Apr 19, 2024
1.710
1.710
1.630
1.660
29,270
-0.03(-1.78%)
Apr 18, 2024
1.700
1.700
1.660
1.690
31,643
+0.01(+0.60%)
Apr 17, 2024
1.730
1.730
1.660
1.680
43,758
-0.02(-1.18%)
Apr 16, 2024
1.650
1.750
1.650
1.700
47,247
+0.07(+4.29%)
Apr 15, 2024
1.650
1.650
1.580
1.630
64,889
-0.02(-1.21%)
Apr 12, 2024
1.630
1.650
1.600
1.650
49,770
+0.02(+1.23%)
Apr 11, 2024
1.680
1.680
1.610
1.630
97,259
-0.07(-4.12%)
Apr 10, 2024
1.790
1.790
1.680
1.700
53,648
-0.07(-3.95%)
Apr 09, 2024
1.680
1.770
1.680
1.770
54,506
+0.08(+4.73%)
Apr 08, 2024
1.760
1.760
1.690
1.690
79,924
-0.09(-5.06%)
Apr 05, 2024
1.800
1.800
1.720
1.780
64,075
-0.01(-0.56%)
Apr 04, 2024
1.820
1.820
1.700
1.790
122,262
-0.01(-0.56%)
Apr 03, 2024
1.770
1.800
1.730
1.800
78,017
+0.04(+2.27%)
Apr 02, 2024
1.780
1.830
1.760
1.760
73,409
-0.08(-4.35%)
Apr 01, 2024
1.700
1.870
1.700
1.840
69,144
+0.11(+6.36%)
Mar 28, 2024
1.730
0
-0.02(-1.14%)
Mar 27, 2024
1.730
1.750
1.710
1.750
14,514
+0.03(+1.74%)
Mar 26, 2024
1.690
1.740
1.660
1.720
37,358
+0.02(+1.18%)
Mar 25, 2024
1.740
1.770
1.700
1.700
73,066
-0.04(-2.30%)
Mar 22, 2024
1.690
1.820
1.670
1.740
68,440
+0.03(+1.75%)
Mar 21, 2024
1.740
1.750
1.690
1.710
43,373
-0.03(-1.72%)
Mar 20, 2024
1.750
1.810
1.730
1.740
54,617
-0.06(-3.33%)
Mar 19, 2024
1.750
1.800
1.740
1.800
20,908
+0.06(+3.45%)
Mar 18, 2024
1.740
1.750
1.700
1.740
21,440
+0.02(+1.16%)
Mar 15, 2024
1.700
1.730
1.670
1.720
43,503
+0.01(+0.58%)
Mar 14, 2024
1.670
1.730
1.650
1.710
30,287
+0.03(+1.79%)
Mar 13, 2024
1.630
1.710
1.630
1.680
28,371
+0.04(+2.44%)
Mar 12, 2024
1.640
1.660
1.630
1.640
24,092
-0.03(-1.80%)
Mar 11, 2024
1.660
1.670
1.600
1.670
30,285
+0.02(+1.21%)
Mar 08, 2024
1.800
1.800
1.600
1.650
187,710
-0.14(-7.82%)
Mar 07, 2024
1.890
1.920
1.760
1.790
54,500
-0.12(-6.28%)
Mar 06, 2024
1.880
1.940
1.870
1.910
61,454
+0.01(+0.53%)
Mar 05, 2024
1.910
1.950
1.880
1.900
67,112
-0.04(-2.06%)
Mar 04, 2024
2.010
2.010
1.890
1.940
123,444
+0.01(+0.52%)
Mar 01, 2024
1.810
2.110
1.790
1.930
282,969
+0.20(+11.56%)
Feb 29, 2024
1.720
1.780
1.720
1.730
38,919
+0.00(+0.00%)
Feb 28, 2024
1.700
1.740
1.670
1.730
32,482
+0.05(+2.98%)
Feb 27, 2024
1.700
1.700
1.660
1.680
26,353
+0.06(+3.70%)
Feb 26, 2024
1.600
1.700
1.570
1.620
72,720
+0.03(+1.89%)
Feb 23, 2024
1.540
1.620
1.520
1.590
61,311
+0.04(+2.58%)
Feb 22, 2024
1.620
1.620
1.550
1.550
57,311
-0.06(-3.73%)
Feb 21, 2024
1.650
1.650
1.570
1.610
25,977
+0.01(+0.63%)
Feb 20, 2024
1.690
1.690
1.550
1.600
111,431
-0.08(-4.76%)
Feb 16, 2024
1.680
0
-0.03(-1.75%)
Feb 15, 2024
1.620
1.740
1.610
1.710
90,468
+0.07(+4.27%)
Feb 14, 2024
1.710
1.730
1.610
1.640
47,540
-0.07(-4.09%)
Feb 13, 2024
1.680
1.720
1.670
1.710
48,211
-0.05(-2.84%)
Feb 12, 2024
1.760
1.800
1.740
1.760
29,992
+0.00(+0.00%)
Feb 09, 2024
1.680
1.760
1.660
1.760
63,470
+0.04(+2.33%)
Feb 08, 2024
1.730
1.730
1.660
1.720
116,071
-0.03(-1.71%)
Feb 07, 2024
1.770
1.780
1.750
1.750
40,350
-0.04(-2.23%)
Feb 06, 2024
1.790
1.840
1.770
1.790
54,710
+0.02(+1.13%)
Feb 05, 2024
1.830
1.830
1.740
1.770
72,351
-0.06(-3.28%)
Feb 02, 2024
1.790
1.860
1.780
1.830
46,607
-0.01(-0.54%)
Feb 01, 2024
1.810
1.840
1.780
1.840
34,945
+0.02(+1.10%)
Jan 31, 2024
1.850
1.890
1.820
1.820
46,226
-0.08(-4.21%)
Jan 30, 2024
1.990
1.990
1.870
1.900
60,397
-0.05(-2.56%)
Jan 29, 2024
1.800
1.950
1.790
1.950
113,115
+0.12(+6.56%)
Jan 26, 2024
1.890
1.890
1.810
1.830
116,745
-0.08(-4.19%)
Jan 25, 2024
1.900
1.910
1.840
1.910
84,446
+0.02(+1.06%)
Jan 24, 2024
1.870
1.910
1.800
1.890
110,427
+0.00(+0.00%)
Jan 23, 2024
1.870
1.900
1.820
1.890
68,010
-0.02(-1.05%)
Jan 22, 2024
1.940
1.950
1.850
1.910
139,756
-0.04(-2.05%)
Jan 19, 2024
1.910
1.950
1.870
1.950
128,546
+0.01(+0.52%)
Jan 18, 2024
2.050
2.050
1.800
1.940
333,489
-0.14(-6.73%)
Jan 17, 2024
2.190
2.190
2.040
2.080
83,509
-0.11(-5.02%)
Jan 16, 2024
2.190
2.290
2.150
2.190
156,915
-0.03(-1.35%)
Jan 15, 2024
2.300
2.300
2.200
2.220
67,452
-0.08(-3.48%)
Jan 12, 2024
2.260
2.300
2.240
2.300
33,435
+0.01(+0.44%)
Jan 11, 2024
2.290
2.290
2.240
2.290
32,791
+0.01(+0.44%)
Jan 10, 2024
2.290
2.290
2.240
2.280
46,633
-0.02(-0.87%)
Jan 09, 2024
2.290
2.300
2.240
2.300
61,053
+0.00(+0.00%)
Jan 08, 2024
2.400
2.400
2.250
2.300
147,740
-0.10(-4.17%)
Jan 05, 2024
2.390
2.410
2.390
2.400
13,311
+0.01(+0.42%)
Jan 04, 2024
2.440
2.450
2.390
2.390
21,305
-0.04(-1.65%)
Jan 03, 2024
2.420
2.430
2.390
2.430
38,538
+0.00(+0.00%)
Jan 02, 2024
2.460
2.480
2.390
2.430
42,805
+0.02(+0.83%)
Dec 29, 2023
2.410
0
-0.08(-3.21%)
Dec 28, 2023
2.500
2.500
2.460
2.490
54,663
-0.02(-0.80%)
Dec 27, 2023
2.560
2.560
2.470
2.510
52,436
+0.02(+0.80%)
Dec 22, 2023
2.490
0
-0.04(-1.58%)
Dec 21, 2023
2.520
2.540
2.490
2.530
20,133
+0.02(+0.80%)
Dec 20, 2023
2.630
2.670
2.490
2.510
85,535
-0.15(-5.64%)
Dec 19, 2023
2.500
2.660
2.480
2.660
236,033
+0.25(+10.37%)
Dec 18, 2023
2.470
2.470
2.390
2.410
47,932
-0.04(-1.63%)
Dec 15, 2023
2.460
2.460
2.390
2.450
19,731
+0.03(+1.24%)
Dec 14, 2023
2.370
2.480
2.360
2.420
123,221
+0.04(+1.68%)
Dec 13, 2023
2.320
2.380
2.310
2.380
60,981
+0.06(+2.59%)
Dec 12, 2023
2.310
2.350
2.290
2.320
59,235
-0.03(-1.28%)
Dec 11, 2023
2.410
2.410
2.300
2.350
93,657
-0.06(-2.49%)
Dec 08, 2023
2.450
2.490
2.400
2.410
57,559
-0.02(-0.82%)
Dec 07, 2023
2.470
2.490
2.350
2.430
93,450
-0.03(-1.22%)
Dec 06, 2023
2.450
2.490
2.400
2.460
209,339
+0.02(+0.82%)
Dec 05, 2023
2.440
2.480
2.400
2.440
142,061
+0.00(+0.00%)
Dec 04, 2023
2.400
2.470
2.400
2.440
109,091
-0.01(-0.41%)
Dec 01, 2023
2.440
2.450
2.400
2.450
53,313
+0.01(+0.41%)
Nov 30, 2023
2.450
2.450
2.420
2.440
22,408
+0.00(+0.00%)
Nov 29, 2023
2.470
2.500
2.420
2.440
88,211
-0.01(-0.41%)
Nov 28, 2023
2.470
2.490
2.400
2.450
117,185
-0.03(-1.21%)
Nov 27, 2023
2.570
2.570
2.450
2.480
195,652
-0.12(-4.62%)
Nov 24, 2023
2.570
2.610
2.550
2.600
28,201
+0.02(+0.78%)
Nov 23, 2023
2.570
2.600
2.550
2.580
20,403
-0.04(-1.53%)
Nov 22, 2023
2.610
2.620
2.560
2.620
25,718
+0.03(+1.16%)
Nov 21, 2023
2.640
2.640
2.560
2.590
34,723
-0.04(-1.52%)
Nov 20, 2023
2.630
2.650
2.600
2.630
32,651
+0.00(+0.00%)
Nov 17, 2023
2.550
2.660
2.550
2.630
52,826
+0.05(+1.94%)
Nov 16, 2023
2.550
2.590
2.530
2.580
18,514
+0.00(+0.00%)
Nov 15, 2023
2.620
2.620
2.520
2.580
18,190
+0.00(+0.00%)
Nov 14, 2023
2.540
2.610
2.530
2.580
25,152
+0.04(+1.57%)
Nov 13, 2023
2.540
2.560
2.520
2.540
35,661
-0.05(-1.93%)
Nov 10, 2023
2.580
2.590
2.530
2.590
16,209
+0.01(+0.39%)
Nov 09, 2023
2.540
2.670
2.510
2.580
85,420
+0.02(+0.78%)
Nov 08, 2023
2.590
2.600
2.550
2.560
21,943
+0.00(+0.00%)
Nov 07, 2023
2.640
2.690
2.560
2.560
55,826
-0.10(-3.76%)
Nov 06, 2023
2.760
2.760
2.630
2.660
26,990
-0.04(-1.48%)
Nov 03, 2023
2.740
2.840
2.680
2.700
46,595
-0.03(-1.10%)
Nov 02, 2023
2.650
2.800
2.650
2.730
69,421
+0.14(+5.41%)
Nov 01, 2023
2.720
2.720
2.590
2.590
41,654
-0.09(-3.36%)
Oct 31, 2023
2.640
2.760
2.630
2.680
53,706
+0.10(+3.88%)
Oct 30, 2023
2.770
2.770
2.530
2.580
113,543
-0.14(-5.15%)
Oct 27, 2023
2.720
2.760
2.710
2.720
24,173
-0.01(-0.37%)
Oct 26, 2023
2.810
2.810
2.710
2.730
28,811
-0.04(-1.44%)
Oct 25, 2023
2.820
2.820
2.740
2.770
21,853
+0.01(+0.36%)
Oct 24, 2023
2.750
2.780
2.750
2.760
19,525
+0.01(+0.36%)
Oct 23, 2023
2.830
2.840
2.730
2.750
41,110
+0.01(+0.36%)
Oct 20, 2023
2.820
2.820
2.650
2.740
54,831
-0.02(-0.72%)
Oct 19, 2023
2.800
2.870
2.760
2.760
27,893
-0.08(-2.82%)
Oct 18, 2023
2.900
2.910
2.840
2.840
20,473
-0.12(-4.05%)
Oct 17, 2023
2.920
2.980
2.920
2.960
26,464
+0.04(+1.37%)
Oct 16, 2023
2.830
2.960
2.830
2.920
36,118
+0.04(+1.39%)
Oct 13, 2023
2.890
2.930
2.840
2.880
36,057
+0.00(+0.00%)
Oct 12, 2023
2.860
2.900
2.850
2.880
37,710
+0.03(+1.05%)
Oct 11, 2023
2.890
2.950
2.850
2.850
20,052
-0.07(-2.40%)
Oct 10, 2023
2.950
2.950
2.850
2.920
53,539
-0.01(-0.34%)
Oct 06, 2023
2.930
0
+0.10(+3.53%)
Oct 05, 2023
2.900
2.970
2.830
2.830
68,582
-0.05(-1.74%)
Oct 04, 2023
2.990
3.000
2.880
2.880
38,274
-0.12(-4.00%)
Oct 03, 2023
2.950
3.040
2.930
3.000
29,229
+0.06(+2.04%)
Oct 02, 2023
3.040
3.050
2.920
2.940
43,512
-0.03(-1.01%)
Sep 29, 2023
3.010
3.010
2.910
2.970
80,437
+0.02(+0.68%)
Sep 28, 2023
2.920
3.070
2.880
2.950
82,570
+0.00(+0.00%)
Sep 27, 2023
3.080
3.080
2.850
2.950
67,805
-0.11(-3.59%)
Sep 26, 2023
3.110
3.190
3.000
3.060
99,376
-0.03(-0.97%)
Sep 25, 2023
3.260
3.150
3.070
3.090
312,090
+0.25(+8.80%)
Sep 22, 2023
2.850
2.890
2.740
2.840
51,607
+0.02(+0.71%)
Sep 21, 2023
2.850
2.850
2.690
2.820
96,162
-0.01(-0.35%)
Sep 20, 2023
2.710
2.860
2.710
2.830
68,455
+0.13(+4.81%)
Sep 19, 2023
2.710
2.750
2.660
2.700
39,861
-0.08(-2.88%)
Sep 18, 2023
3.000
3.000
2.710
2.780
117,734
-0.12(-4.14%)
Sep 15, 2023
2.880
3.150
2.850
2.900
257,330
+0.16(+5.84%)
Sep 14, 2023
2.510
2.780
2.480
2.740
193,894
+0.35(+14.64%)
Sep 13, 2023
2.370
2.420
2.360
2.390
21,120
+0.01(+0.42%)
Sep 12, 2023
2.420
2.440
2.320
2.380
59,216
-0.04(-1.65%)
Sep 11, 2023
2.390
2.480
2.370
2.420
60,985
+0.04(+1.68%)
Sep 08, 2023
2.450
2.450
2.350
2.380
133,095
-0.08(-3.25%)
Sep 07, 2023
2.470
2.490
2.440
2.460
33,696
-0.04(-1.60%)
Sep 06, 2023
2.520
2.530
2.490
2.500
37,206
+0.00(+0.00%)
Sep 05, 2023
2.520
2.600
2.500
2.500
52,570
-0.08(-3.10%)
Sep 01, 2023
2.580
0
-0.02(-0.77%)
Aug 31, 2023
2.520
2.600
2.520
2.600
20,708
+0.05(+1.96%)
Aug 30, 2023
2.580
2.580
2.520
2.550
22,145
-0.03(-1.16%)
Aug 29, 2023
2.520
2.590
2.520
2.580
40,937
+0.07(+2.79%)
Aug 28, 2023
2.510
2.570
2.490
2.510
72,084
-0.05(-1.95%)
Aug 25, 2023
2.540
2.560
2.460
2.560
48,558
+0.05(+1.99%)
Aug 24, 2023
2.570
2.620
2.510
2.510
45,099
-0.04(-1.57%)
Aug 23, 2023
2.660
2.660
2.550
2.550
60,033
+0.01(+0.39%)
Aug 22, 2023
2.610
2.640
2.470
2.540
109,449
-0.04(-1.55%)
Aug 21, 2023
2.640
2.690
2.580
2.580
88,030
-0.03(-1.15%)
Aug 18, 2023
2.610
2.640
2.610
2.610
35,688
-0.04(-1.51%)
Aug 17, 2023
2.660
2.690
2.630
2.650
48,447
+0.01(+0.38%)
Aug 16, 2023
2.700
2.720
2.630
2.640
87,110
-0.06(-2.22%)
Aug 15, 2023
2.800
2.800
2.670
2.700
125,171
-0.11(-3.91%)
Aug 14, 2023
2.900
2.900
2.760
2.810
92,700
-0.07(-2.43%)
Aug 11, 2023
2.840
2.940
2.670
2.880
117,470
+0.06(+2.13%)
Aug 10, 2023
3.080
3.140
2.820
2.820
111,129
-0.28(-9.03%)
Aug 09, 2023
3.200
3.210
3.050
3.100
51,802
-0.09(-2.82%)
Aug 08, 2023
3.300
3.310
3.180
3.190
26,672
-0.10(-3.04%)
Aug 04, 2023
3.290
0
-0.02(-0.60%)
Aug 03, 2023
3.370
3.370
3.280
3.310
75,945
-0.06(-1.78%)
Aug 02, 2023
3.340
3.430
3.330
3.370
11,447
-0.04(-1.17%)
Aug 01, 2023
3.360
3.410
3.320
3.410
29,365
+0.05(+1.49%)
Jul 31, 2023
3.270
3.400
3.260
3.360
36,171
+0.10(+3.07%)
Jul 28, 2023
3.350
3.360
3.260
3.260
76,448
-0.09(-2.69%)
Jul 27, 2023
3.380
3.430
3.350
3.350
53,281
-0.03(-0.89%)
Jul 26, 2023
3.350
3.450
3.350
3.380
24,195
-0.02(-0.59%)
Jul 25, 2023
3.440
3.440
3.370
3.400
47,739
-0.04(-1.16%)
Jul 24, 2023
3.290
3.440
3.290
3.440
95,494
+0.14(+4.24%)
Jul 21, 2023
3.260
3.330
3.260
3.300
56,666
+0.00(+0.00%)
Jul 20, 2023
3.310
3.350
3.290
3.300
65,175
+0.05(+1.54%)
Jul 19, 2023
3.180
3.310
3.180
3.250
50,401
+0.05(+1.56%)
Jul 18, 2023
3.210
3.280
3.150
3.200
85,349
-0.05(-1.54%)
Jul 17, 2023
3.300
3.300
3.180
3.250
131,840
-0.07(-2.11%)
Jul 14, 2023
3.360
3.400
3.320
3.320
22,481
-0.09(-2.64%)
Jul 13, 2023
3.400
3.440
3.360
3.410
58,013
+0.00(+0.00%)
Jul 12, 2023
3.450
3.450
3.370
3.410
48,992
-0.01(-0.29%)
Jul 11, 2023
3.400
3.480
3.390
3.420
105,990
-0.06(-1.72%)
Jul 10, 2023
3.350
3.520
3.330
3.480
144,148
+0.10(+2.96%)
Jul 07, 2023
3.300
3.400
3.250
3.380
73,730
+0.09(+2.74%)
Jul 06, 2023
3.380
3.420
3.220
3.290
133,323
-0.14(-4.08%)
Jul 05, 2023
3.250
3.430
3.010
3.430
194,264
+0.18(+5.54%)
Jul 04, 2023
3.000
3.250
3.000
3.250
151,443
+0.27(+9.06%)
Jun 30, 2023
2.980
0
+0.03(+1.02%)
Jun 29, 2023
2.950
3.000
2.920
2.950
48,120
+0.00(+0.00%)
Jun 28, 2023
2.930
2.950
2.920
2.950
55,557
+0.02(+0.68%)
Jun 27, 2023
2.900
2.940
2.900
2.930
35,323
+0.07(+2.45%)
Jun 26, 2023
2.950
2.950
2.860
2.860
25,310
-0.05(-1.72%)
Jun 23, 2023
3.000
3.010
2.910
2.910
31,949
-0.07(-2.35%)
Jun 22, 2023
2.950
3.000
2.900
2.980
111,613
+0.08(+2.76%)
Jun 21, 2023
2.990
3.000
2.890
2.900
37,300
-0.04(-1.36%)
Jun 20, 2023
2.900
2.990
2.860
2.940
414,690
+0.04(+1.38%)
Jun 19, 2023
2.900
2.940
2.830
2.900
35,929
+0.09(+3.20%)
Jun 16, 2023
2.880
2.890
2.810
2.810
21,090
+0.02(+0.72%)
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.