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
(TSV:
GMG
)
0.6900
+0.0800 (+13.11%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
0.5000
0.5100
0.5000
0.5100
15,136
+0.02(+4.08%)
May 30, 2024
0.5000
0.5100
0.4900
0.4900
39,137
-0.01(-2.00%)
May 29, 2024
0.5000
0.5000
0.4400
0.5000
194,651
+0.01(+2.04%)
May 28, 2024
0.4950
0.5200
0.4850
0.4900
83,507
+0.01(+1.03%)
May 27, 2024
0.5200
0.5200
0.4800
0.4850
114,610
-0.01(-1.02%)
May 24, 2024
0.4700
0.4950
0.4700
0.4900
124,997
+0.01(+2.08%)
May 23, 2024
0.4800
0.4900
0.4750
0.4800
89,990
+0.01(+1.05%)
May 22, 2024
0.4700
0.4800
0.4500
0.4750
71,206
+0.01(+1.06%)
May 21, 2024
0.4700
0.5050
0.4600
0.4700
140,048
-0.01(-2.08%)
May 17, 2024
0.4800
0
+0.03(+6.67%)
May 16, 2024
0.4800
0.4850
0.4450
0.4500
312,735
-0.02(-5.26%)
May 15, 2024
0.3800
0.5600
0.3650
0.4750
973,814
+0.10(+26.67%)
May 14, 2024
0.3750
0.3800
0.3600
0.3750
337,260
+0.00(+0.00%)
May 13, 2024
0.3700
0.3800
0.3650
0.3750
193,446
+0.01(+1.35%)
May 10, 2024
0.3750
0.3800
0.3700
0.3700
235,133
-0.01(-2.63%)
May 09, 2024
0.3800
0.3800
0.3700
0.3800
72,533
+0.00(+0.00%)
May 08, 2024
0.4000
0.4000
0.3750
0.3800
226,039
-0.02(-3.80%)
May 07, 2024
0.3900
0.4200
0.3900
0.3950
314,967
+0.01(+2.60%)
May 06, 2024
0.4200
0.4200
0.3850
0.3850
213,922
-0.02(-6.10%)
May 03, 2024
0.4400
0.4450
0.4030
0.4100
785,375
-0.03(-6.82%)
May 02, 2024
0.4500
0.4700
0.4300
0.4400
414,037
-0.01(-2.22%)
May 01, 2024
0.5000
0.5000
0.4350
0.4500
234,270
-0.05(-10.00%)
Apr 30, 2024
0.5200
0.5400
0.4500
0.5000
245,794
+0.00(+0.00%)
Apr 29, 2024
0.4250
0.5000
0.4200
0.5000
319,916
+0.06(+13.64%)
Apr 26, 2024
0.3700
0.4400
0.3650
0.4400
1,055,215
-0.05(-11.11%)
Apr 25, 2024
0.5100
0.5400
0.4900
0.4950
226,223
+0.01(+1.02%)
Apr 24, 2024
0.4900
0.6200
0.4850
0.4900
653,279
+0.01(+2.08%)
Apr 23, 2024
0.5100
0.5100
0.4600
0.4800
348,230
+0.01(+2.13%)
Apr 22, 2024
0.5200
0.5200
0.4650
0.4700
291,115
-0.05(-9.62%)
Apr 19, 2024
0.5300
0.5400
0.5000
0.5200
117,881
-0.03(-5.45%)
Apr 18, 2024
0.5500
0.5600
0.5300
0.5500
96,190
-0.01(-1.79%)
Apr 17, 2024
0.5600
0.5700
0.5500
0.5600
102,267
-0.03(-5.08%)
Apr 16, 2024
0.6100
0.6200
0.5700
0.5900
85,983
-0.03(-4.84%)
Apr 15, 2024
0.6100
0.6300
0.6000
0.6200
32,950
-0.01(-1.59%)
Apr 12, 2024
0.6400
0.6400
0.6100
0.6300
63,994
-0.01(-1.56%)
Apr 11, 2024
0.6600
0.6700
0.6200
0.6400
59,545
-0.02(-3.03%)
Apr 10, 2024
0.6800
0.6800
0.6500
0.6600
40,526
-0.03(-4.35%)
Apr 09, 2024
0.6600
0.6900
0.6400
0.6900
82,005
+0.03(+4.55%)
Apr 08, 2024
0.7100
0.7100
0.6600
0.6600
167,013
-0.05(-7.04%)
Apr 05, 2024
0.7200
0.7500
0.6900
0.7100
128,428
-0.02(-2.74%)
Apr 04, 2024
0.7700
0.7700
0.7100
0.7300
126,960
-0.01(-1.35%)
Apr 03, 2024
0.6900
0.7900
0.6900
0.7400
240,558
+0.05(+7.25%)
Apr 02, 2024
0.7400
0.7400
0.6800
0.6900
186,684
-0.04(-5.48%)
Apr 01, 2024
0.7200
0.7400
0.7000
0.7300
75,054
-0.01(-1.35%)
Mar 28, 2024
0.7400
0
+0.01(+1.37%)
Mar 27, 2024
0.7300
0.7400
0.7200
0.7300
68,253
-0.01(-1.35%)
Mar 26, 2024
0.7100
0.7600
0.7100
0.7400
78,569
+0.02(+2.78%)
Mar 25, 2024
0.7300
0.7300
0.6900
0.7200
115,440
-0.01(-1.37%)
Mar 22, 2024
0.7400
0.7400
0.6900
0.7300
146,013
-0.01(-1.35%)
Mar 21, 2024
0.7400
0.7600
0.7200
0.7400
116,497
+0.01(+1.37%)
Mar 20, 2024
0.7300
0.7500
0.7200
0.7300
63,151
-0.02(-2.67%)
Mar 19, 2024
0.7500
0.7700
0.7300
0.7500
112,872
-0.02(-2.60%)
Mar 18, 2024
0.7600
0.8000
0.7600
0.7700
81,961
+0.02(+2.67%)
Mar 15, 2024
0.7300
0.7600
0.7000
0.7500
163,662
+0.01(+1.35%)
Mar 14, 2024
0.7700
0.7800
0.7100
0.7400
155,570
-0.04(-5.13%)
Mar 13, 2024
0.8500
0.8500
0.7800
0.7800
83,032
-0.05(-6.02%)
Mar 12, 2024
0.8000
0.8600
0.7700
0.8300
250,478
-0.01(-1.19%)
Mar 11, 2024
0.8600
0.8900
0.6900
0.8400
414,349
+0.00(+0.00%)
Mar 08, 2024
0.8300
0.9000
0.7700
0.8400
257,547
+0.05(+6.33%)
Mar 07, 2024
0.9100
0.9200
0.7800
0.7900
565,969
-0.15(-15.96%)
Mar 06, 2024
1.070
1.070
0.9400
0.9400
251,410
-0.14(-12.96%)
Mar 05, 2024
1.180
1.200
1.040
1.080
118,449
-0.11(-9.24%)
Mar 04, 2024
1.200
1.200
1.110
1.190
84,051
-0.02(-1.65%)
Mar 01, 2024
1.210
1.230
1.070
1.210
242,475
+0.00(+0.00%)
Feb 29, 2024
1.260
1.280
1.200
1.210
122,894
-0.07(-5.47%)
Feb 28, 2024
1.270
1.290
1.260
1.280
33,150
-0.01(-0.78%)
Feb 27, 2024
1.300
1.300
1.260
1.290
40,255
+0.02(+1.57%)
Feb 26, 2024
1.210
1.280
1.210
1.270
61,416
+0.05(+4.10%)
Feb 23, 2024
1.240
1.250
1.210
1.220
66,683
+0.00(+0.00%)
Feb 22, 2024
1.240
1.250
1.220
1.220
28,376
-0.04(-3.17%)
Feb 21, 2024
1.290
1.300
1.250
1.260
76,030
-0.06(-4.55%)
Feb 20, 2024
1.300
1.320
1.290
1.320
66,507
+0.04(+3.13%)
Feb 16, 2024
1.280
0
+0.06(+4.92%)
Feb 15, 2024
1.240
1.250
1.200
1.220
60,580
-0.02(-1.61%)
Feb 14, 2024
1.250
1.250
1.210
1.240
84,688
-0.02(-1.59%)
Feb 13, 2024
1.250
1.270
1.210
1.260
59,852
+0.00(+0.00%)
Feb 12, 2024
1.270
1.270
1.200
1.260
51,433
-0.01(-0.79%)
Feb 09, 2024
1.280
1.290
1.230
1.270
55,582
+0.01(+0.79%)
Feb 08, 2024
1.330
1.330
1.260
1.260
35,542
-0.06(-4.55%)
Feb 07, 2024
1.310
1.355
1.290
1.320
27,623
+0.05(+3.94%)
Feb 06, 2024
1.280
1.360
1.270
1.270
126,223
-0.01(-0.78%)
Feb 05, 2024
1.290
1.320
1.240
1.280
42,169
-0.02(-1.54%)
Feb 02, 2024
1.300
1.320
1.290
1.300
60,522
+0.00(+0.00%)
Feb 01, 2024
1.250
1.350
1.250
1.300
20,280
+0.09(+7.44%)
Jan 31, 2024
1.200
1.350
1.200
1.210
129,835
+0.00(+0.00%)
Jan 30, 2024
1.170
1.210
1.170
1.210
77,916
+0.04(+3.42%)
Jan 29, 2024
1.110
1.180
1.110
1.170
27,486
+0.05(+4.46%)
Jan 26, 2024
1.110
1.150
1.100
1.120
33,629
-0.01(-0.88%)
Jan 25, 2024
1.190
1.190
1.090
1.130
80,981
-0.07(-5.83%)
Jan 24, 2024
1.220
1.250
1.150
1.200
108,093
-0.04(-3.23%)
Jan 23, 2024
1.250
1.250
1.220
1.240
31,700
-0.01(-0.80%)
Jan 22, 2024
1.270
1.300
1.250
1.250
20,781
-0.02(-1.57%)
Jan 19, 2024
1.250
1.290
1.230
1.270
40,266
+0.02(+1.60%)
Jan 18, 2024
1.240
1.280
1.240
1.250
36,311
-0.02(-1.57%)
Jan 17, 2024
1.300
1.300
1.260
1.270
35,470
-0.06(-4.51%)
Jan 16, 2024
1.380
1.380
1.310
1.330
23,578
-0.04(-2.92%)
Jan 15, 2024
1.350
1.390
1.350
1.370
32,660
-0.01(-0.72%)
Jan 12, 2024
1.300
1.390
1.300
1.380
34,516
+0.08(+6.15%)
Jan 11, 2024
1.300
1.310
1.280
1.300
53,267
+0.03(+2.36%)
Jan 10, 2024
1.290
1.290
1.240
1.270
12,000
+0.01(+0.79%)
Jan 09, 2024
1.250
1.280
1.210
1.260
62,374
+0.02(+1.61%)
Jan 08, 2024
1.340
1.340
1.240
1.240
96,744
-0.10(-7.46%)
Jan 05, 2024
1.360
1.360
1.330
1.340
36,582
-0.02(-1.47%)
Jan 04, 2024
1.350
1.380
1.350
1.360
16,553
+0.02(+1.49%)
Jan 03, 2024
1.320
1.365
1.320
1.340
36,805
+0.01(+0.75%)
Jan 02, 2024
1.340
1.380
1.330
1.330
32,313
+0.00(+0.00%)
Dec 29, 2023
1.330
0
+0.00(+0.00%)
Dec 28, 2023
1.390
1.390
1.330
1.330
65,835
-0.03(-2.21%)
Dec 27, 2023
1.410
1.410
1.350
1.360
116,320
-0.06(-4.23%)
Dec 22, 2023
1.420
0
+0.00(+0.00%)
Dec 21, 2023
1.420
1.430
1.380
1.420
23,281
+0.01(+0.71%)
Dec 20, 2023
1.450
1.450
1.380
1.410
66,904
-0.01(-0.70%)
Dec 19, 2023
1.410
1.450
1.410
1.420
47,937
-0.01(-0.70%)
Dec 18, 2023
1.440
1.490
1.410
1.430
26,001
-0.01(-0.69%)
Dec 15, 2023
1.450
1.470
1.400
1.440
62,988
-0.01(-0.69%)
Dec 14, 2023
1.430
1.450
1.370
1.450
47,959
+0.02(+1.40%)
Dec 13, 2023
1.470
1.470
1.400
1.430
20,478
-0.02(-1.38%)
Dec 12, 2023
1.490
1.500
1.450
1.450
29,558
-0.06(-3.97%)
Dec 11, 2023
1.470
1.520
1.470
1.510
62,749
+0.02(+1.34%)
Dec 08, 2023
1.480
1.520
1.480
1.490
53,554
+0.00(+0.00%)
Dec 07, 2023
1.490
1.500
1.450
1.490
29,939
+0.01(+0.68%)
Dec 06, 2023
1.450
1.520
1.440
1.480
238,611
+0.03(+2.07%)
Dec 05, 2023
1.460
1.500
1.410
1.450
88,505
+0.02(+1.40%)
Dec 04, 2023
1.400
1.450
1.400
1.430
59,355
+0.10(+7.52%)
Dec 01, 2023
1.310
1.390
1.310
1.330
36,060
+0.05(+3.91%)
Nov 30, 2023
1.370
1.370
1.260
1.280
47,375
-0.09(-6.57%)
Nov 29, 2023
1.370
1.380
1.330
1.370
46,205
-0.01(-0.72%)
Nov 28, 2023
1.380
1.410
1.350
1.380
74,187
-0.01(-0.72%)
Nov 27, 2023
1.440
1.440
1.380
1.390
18,576
-0.05(-3.47%)
Nov 24, 2023
1.510
1.510
1.410
1.440
32,776
-0.08(-5.26%)
Nov 23, 2023
1.530
1.530
1.500
1.520
20,505
-0.03(-1.94%)
Nov 22, 2023
1.580
1.610
1.530
1.550
59,491
-0.02(-1.27%)
Nov 21, 2023
1.570
1.610
1.570
1.570
34,623
-0.05(-3.09%)
Nov 20, 2023
1.590
1.660
1.570
1.620
47,324
+0.04(+2.53%)
Nov 17, 2023
1.600
1.600
1.520
1.580
40,800
+0.02(+1.28%)
Nov 16, 2023
1.570
1.620
1.540
1.560
17,746
+0.00(+0.00%)
Nov 15, 2023
1.570
1.600
1.520
1.560
29,485
+0.02(+1.30%)
Nov 14, 2023
1.560
1.590
1.540
1.540
37,568
-0.01(-0.65%)
Nov 13, 2023
1.570
1.570
1.490
1.550
48,628
-0.02(-1.27%)
Nov 10, 2023
1.580
1.600
1.540
1.570
27,154
-0.02(-1.26%)
Nov 09, 2023
1.590
1.610
1.580
1.590
15,267
+0.01(+0.63%)
Nov 08, 2023
1.610
1.650
1.580
1.580
83,592
+0.01(+0.64%)
Nov 07, 2023
1.540
1.630
1.520
1.570
29,274
+0.03(+1.95%)
Nov 06, 2023
1.580
1.620
1.530
1.540
54,802
-0.03(-1.91%)
Nov 03, 2023
1.680
1.680
1.550
1.570
87,865
-0.10(-5.99%)
Nov 02, 2023
1.710
1.850
1.670
1.670
152,485
-0.01(-0.60%)
Nov 01, 2023
1.490
1.680
1.490
1.680
66,212
+0.21(+14.29%)
Oct 31, 2023
1.380
1.600
1.380
1.470
60,186
+0.09(+6.52%)
Oct 30, 2023
1.210
1.380
1.210
1.380
114,428
+0.17(+14.05%)
Oct 27, 2023
1.200
1.230
1.130
1.210
29,188
+0.01(+0.83%)
Oct 26, 2023
1.200
1.230
1.195
1.200
45,245
+0.00(+0.00%)
Oct 25, 2023
1.160
1.220
1.150
1.200
49,056
+0.02(+1.69%)
Oct 24, 2023
1.240
1.260
1.140
1.180
80,270
-0.07(-5.60%)
Oct 23, 2023
1.260
1.300
1.230
1.250
76,901
-0.04(-3.10%)
Oct 20, 2023
1.220
1.300
1.220
1.290
44,026
+0.04(+3.20%)
Oct 19, 2023
1.270
1.300
1.230
1.250
23,854
-0.06(-4.58%)
Oct 18, 2023
1.310
1.340
1.220
1.310
84,829
-0.03(-2.24%)
Oct 17, 2023
1.380
1.410
1.300
1.340
65,217
-0.07(-4.96%)
Oct 16, 2023
1.480
1.490
1.410
1.410
33,059
-0.06(-4.08%)
Oct 13, 2023
1.450
1.500
1.420
1.470
34,794
+0.02(+1.38%)
Oct 12, 2023
1.480
1.500
1.450
1.450
16,110
-0.03(-2.03%)
Oct 11, 2023
1.490
1.500
1.440
1.480
47,068
-0.03(-1.99%)
Oct 10, 2023
1.550
1.550
1.480
1.510
21,328
-0.02(-1.31%)
Oct 06, 2023
1.530
0
+0.00(+0.00%)
Oct 05, 2023
1.540
1.600
1.530
1.530
12,986
+0.02(+1.32%)
Oct 04, 2023
1.470
1.560
1.440
1.510
46,891
+0.03(+2.03%)
Oct 03, 2023
1.530
1.530
1.470
1.480
40,982
-0.05(-3.27%)
Oct 02, 2023
1.500
1.550
1.500
1.530
18,541
+0.01(+0.66%)
Sep 29, 2023
1.550
1.550
1.490
1.520
24,734
-0.01(-0.65%)
Sep 28, 2023
1.540
1.540
1.480
1.530
31,171
+0.02(+1.32%)
Sep 27, 2023
1.610
1.610
1.480
1.510
10,600
+0.00(+0.00%)
Sep 26, 2023
1.550
1.550
1.510
1.510
15,416
-0.02(-1.31%)
Sep 25, 2023
1.520
1.540
1.500
1.530
18,515
-0.01(-0.65%)
Sep 22, 2023
1.560
1.640
1.520
1.540
49,263
+0.00(+0.00%)
Sep 21, 2023
1.620
1.630
1.530
1.540
35,820
-0.08(-4.94%)
Sep 20, 2023
1.710
1.850
1.620
1.620
105,879
-0.05(-2.99%)
Sep 19, 2023
1.550
1.700
1.540
1.670
123,528
+0.10(+6.37%)
Sep 18, 2023
1.540
1.620
1.510
1.570
66,791
+0.07(+4.67%)
Sep 15, 2023
1.530
1.530
1.480
1.500
20,192
+0.00(+0.00%)
Sep 14, 2023
1.520
1.530
1.500
1.500
24,910
-0.01(-0.66%)
Sep 13, 2023
1.480
1.520
1.460
1.510
51,315
+0.00(+0.00%)
Sep 12, 2023
1.540
1.540
1.490
1.510
29,260
+0.00(+0.00%)
Sep 11, 2023
1.460
1.550
1.450
1.510
110,688
+0.06(+4.14%)
Sep 08, 2023
1.440
1.450
1.400
1.450
14,904
+0.01(+0.69%)
Sep 07, 2023
1.420
1.440
1.390
1.440
10,545
+0.02(+1.41%)
Sep 06, 2023
1.500
1.500
1.420
1.420
33,433
-0.08(-5.33%)
Sep 05, 2023
1.440
1.520
1.440
1.500
60,959
+0.00(+0.00%)
Sep 01, 2023
1.500
0
-0.02(-1.32%)
Aug 31, 2023
1.490
1.520
1.480
1.520
63,350
+0.03(+2.01%)
Aug 30, 2023
1.420
1.500
1.420
1.490
85,974
+0.09(+6.43%)
Aug 29, 2023
1.380
1.400
1.320
1.400
157,691
+0.05(+3.70%)
Aug 28, 2023
1.340
1.370
1.300
1.350
75,223
+0.05(+3.85%)
Aug 25, 2023
1.290
1.330
1.250
1.300
108,457
+0.04(+3.17%)
Aug 24, 2023
1.400
1.400
1.230
1.260
157,801
-0.10(-7.35%)
Aug 23, 2023
1.480
1.480
1.330
1.360
107,937
-0.08(-5.56%)
Aug 22, 2023
1.480
1.480
1.380
1.440
91,682
-0.03(-2.04%)
Aug 21, 2023
1.570
1.580
1.400
1.470
126,018
-0.06(-3.92%)
Aug 18, 2023
1.560
1.630
1.530
1.530
88,544
-0.09(-5.56%)
Aug 17, 2023
1.640
1.640
1.600
1.620
163,964
+0.00(+0.00%)
Aug 16, 2023
1.630
1.650
1.610
1.620
77,781
+0.05(+3.18%)
Aug 15, 2023
1.650
1.650
1.570
1.570
123,023
-0.08(-4.85%)
Aug 14, 2023
1.650
1.700
1.620
1.650
175,828
+0.06(+3.77%)
Aug 11, 2023
1.760
1.890
1.580
1.590
595,577
-0.50(-23.92%)
Aug 09, 2023
2.090
0
+0.04(+1.95%)
Aug 08, 2023
2.120
2.150
2.000
2.050
53,412
-0.08(-3.76%)
Aug 04, 2023
2.130
0
+0.00(+0.00%)
Aug 03, 2023
2.100
2.160
2.100
2.130
10,256
-0.01(-0.47%)
Aug 02, 2023
2.170
2.180
2.120
2.140
22,535
-0.02(-0.93%)
Aug 01, 2023
2.180
2.200
2.160
2.160
15,985
-0.02(-0.92%)
Jul 31, 2023
2.230
2.230
2.170
2.180
38,810
-0.04(-1.80%)
Jul 28, 2023
2.180
2.220
2.180
2.220
9,547
+0.03(+1.37%)
Jul 27, 2023
2.230
2.250
2.190
2.190
18,466
-0.05(-2.23%)
Jul 26, 2023
2.290
2.310
2.240
2.240
32,199
-0.06(-2.61%)
Jul 25, 2023
2.290
2.300
2.230
2.300
49,209
+0.04(+1.77%)
Jul 24, 2023
2.240
2.280
2.180
2.260
28,293
+0.04(+1.80%)
Jul 21, 2023
2.160
2.240
2.150
2.220
11,775
+0.07(+3.26%)
Jul 20, 2023
2.130
2.210
2.120
2.150
15,200
+0.02(+0.94%)
Jul 19, 2023
2.260
2.260
2.130
2.130
52,285
-0.11(-4.91%)
Jul 18, 2023
2.250
2.250
2.140
2.240
36,357
+0.01(+0.45%)
Jul 17, 2023
2.200
2.260
2.200
2.230
40,662
+0.00(+0.00%)
Jul 14, 2023
2.200
2.250
2.200
2.230
37,579
+0.00(+0.00%)
Jul 13, 2023
2.300
2.300
2.200
2.230
85,373
-0.12(-5.11%)
Jul 12, 2023
2.470
2.470
2.310
2.350
34,593
-0.11(-4.47%)
Jul 11, 2023
2.410
2.460
2.360
2.460
28,725
-0.03(-1.20%)
Jul 10, 2023
2.240
2.490
2.240
2.490
89,314
+0.21(+9.21%)
Jul 07, 2023
2.300
2.300
2.250
2.280
28,947
-0.02(-0.87%)
Jul 06, 2023
2.270
2.310
2.250
2.300
30,375
+0.00(+0.00%)
Jul 05, 2023
2.260
2.330
2.250
2.300
19,219
+0.00(+0.00%)
Jul 04, 2023
2.300
2.320
2.290
2.300
16,541
-0.04(-1.71%)
Jun 30, 2023
2.340
0
+0.00(+0.00%)
Jun 29, 2023
2.250
2.350
2.200
2.340
28,778
+0.09(+4.00%)
Jun 28, 2023
2.100
2.350
2.090
2.250
43,235
+0.16(+7.66%)
Jun 27, 2023
1.900
2.140
1.900
2.090
204,008
-0.11(-5.00%)
Jun 26, 2023
2.300
2.300
2.200
2.200
73,250
-0.10(-4.35%)
Jun 23, 2023
2.320
2.340
2.270
2.300
32,497
-0.05(-2.13%)
Jun 22, 2023
2.430
2.430
2.340
2.350
46,503
-0.07(-2.89%)
Jun 21, 2023
2.470
2.470
2.380
2.420
33,044
-0.02(-0.82%)
Jun 20, 2023
2.420
2.490
2.420
2.440
37,009
+0.01(+0.41%)
Jun 19, 2023
2.450
2.490
2.350
2.430
46,810
-0.05(-2.02%)
Jun 16, 2023
2.560
2.600
2.450
2.480
68,324
-0.17(-6.42%)
Jun 15, 2023
2.480
2.650
2.480
2.650
66,330
+0.16(+6.43%)
Jun 14, 2023
2.630
2.630
2.450
2.490
35,153
-0.15(-5.86%)
Jun 13, 2023
2.870
2.870
2.600
2.645
84,600
-0.23(-7.84%)
Jun 12, 2023
2.940
3.040
2.820
2.870
122,707
-0.07(-2.38%)
Jun 09, 2023
2.800
2.970
2.770
2.940
224,805
+0.14(+5.00%)
Jun 08, 2023
2.600
2.880
2.600
2.800
241,145
+0.20(+7.69%)
Jun 07, 2023
2.450
2.600
2.450
2.600
144,152
+0.12(+4.84%)
Jun 06, 2023
2.440
2.500
2.430
2.480
97,567
+0.02(+0.81%)
Jun 05, 2023
2.420
2.490
2.420
2.460
100,796
+0.04(+1.65%)
Jun 02, 2023
2.280
2.420
2.280
2.420
140,834
+0.12(+5.22%)
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.