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:
FHYD
)
0.8800
+0.0200 (+2.33%)
Streaming Delayed Price
Updated: 3:29 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
0.8900
0.9000
0.8500
0.8800
28,966
+0.02(+2.33%)
May 30, 2024
0.9000
0.9000
0.8600
0.8600
17,450
-0.06(-6.52%)
May 29, 2024
0.9300
0.9300
0.8500
0.9200
60,440
-0.01(-1.08%)
May 28, 2024
1.000
1.000
0.9300
0.9300
134,270
+0.00(+0.00%)
May 27, 2024
0.9500
0.9500
0.9300
0.9300
84,335
-0.02(-2.11%)
May 24, 2024
0.9600
0.9700
0.9100
0.9500
38,500
-0.01(-1.04%)
May 23, 2024
0.9800
0.9800
0.9600
0.9600
110,284
+0.03(+3.23%)
May 22, 2024
0.9500
0.9500
0.9300
0.9300
11,436
-0.01(-1.06%)
May 21, 2024
0.9500
0.9500
0.8800
0.9400
99,156
-0.01(-1.05%)
May 17, 2024
0.9500
0
+0.01(+1.06%)
May 16, 2024
0.9400
0.9500
0.9400
0.9400
26,701
-0.04(-4.08%)
May 15, 2024
0.9700
1.020
0.9700
0.9800
49,939
-0.01(-1.01%)
May 14, 2024
0.9400
1.020
0.9400
0.9900
173,504
+0.08(+8.79%)
May 13, 2024
0.9400
0.9400
0.9000
0.9100
24,901
-0.04(-4.21%)
May 10, 2024
1.000
1.000
0.9500
0.9500
44,403
-0.04(-4.04%)
May 09, 2024
0.9600
0.9900
0.9400
0.9900
71,455
+0.01(+1.02%)
May 08, 2024
0.9900
1.000
0.9600
0.9800
84,415
-0.02(-2.00%)
May 07, 2024
1.000
1.000
0.9600
1.000
81,166
+0.01(+1.01%)
May 06, 2024
0.9300
1.040
0.9300
0.9900
45,696
+0.00(+0.00%)
May 03, 2024
0.9700
1.000
0.9700
0.9900
9,500
+0.01(+1.02%)
May 02, 2024
0.9300
1.000
0.9300
0.9800
32,657
+0.08(+8.89%)
May 01, 2024
0.9900
0.9900
0.9000
0.9000
9,100
-0.09(-9.09%)
Apr 30, 2024
1.000
1.000
0.9700
0.9900
29,651
-0.01(-1.00%)
Apr 29, 2024
1.000
1.000
0.9800
1.000
31,137
+0.00(+0.00%)
Apr 26, 2024
0.9900
1.000
0.9900
1.000
3,087
+0.01(+1.01%)
Apr 25, 2024
0.9900
1.030
0.9600
0.9900
22,457
-0.08(-7.48%)
Apr 24, 2024
1.050
1.070
1.000
1.070
35,256
+0.06(+5.94%)
Apr 23, 2024
1.000
1.010
1.000
1.010
15,000
+0.02(+2.02%)
Apr 22, 2024
1.040
1.040
0.9900
0.9900
17,235
-0.02(-1.98%)
Apr 19, 2024
0.9700
1.050
0.9600
1.010
24,964
+0.04(+4.12%)
Apr 18, 2024
0.9700
0.9700
0.9700
0.9700
7,650
+0.01(+1.04%)
Apr 17, 2024
0.9700
1.090
0.9600
0.9600
71,353
-0.01(-1.03%)
Apr 16, 2024
0.9900
1.030
0.9700
0.9700
20,173
-0.05(-4.90%)
Apr 15, 2024
1.120
1.120
1.010
1.020
31,551
-0.06(-5.56%)
Apr 12, 2024
1.030
1.200
1.030
1.080
57,645
+0.04(+3.85%)
Apr 11, 2024
1.070
1.070
1.020
1.040
18,051
-0.02(-1.89%)
Apr 10, 2024
0.9500
1.060
0.9500
1.060
275,303
+0.10(+10.42%)
Apr 09, 2024
1.050
1.050
0.9600
0.9600
43,196
-0.09(-8.57%)
Apr 08, 2024
1.050
1.050
1.050
1.050
36,393
-0.02(-1.87%)
Apr 05, 2024
1.040
1.150
1.040
1.070
291,274
+0.02(+1.90%)
Apr 04, 2024
1.130
1.130
1.050
1.050
74,241
-0.04(-3.67%)
Apr 03, 2024
1.080
1.100
1.050
1.090
69,921
+0.04(+3.81%)
Apr 02, 2024
1.060
1.100
1.050
1.050
37,767
-0.02(-1.87%)
Apr 01, 2024
1.110
1.110
1.070
1.070
4,248
+0.01(+0.94%)
Mar 28, 2024
1.060
0
-0.04(-3.64%)
Mar 27, 2024
1.090
1.120
1.050
1.100
209,833
+0.10(+10.00%)
Mar 26, 2024
1.000
1.040
1.000
1.000
9,090
-0.03(-2.91%)
Mar 25, 2024
1.150
1.170
1.010
1.030
25,103
-0.17(-14.17%)
Mar 22, 2024
1.200
1.200
1.170
1.200
2,154
+0.00(+0.00%)
Mar 21, 2024
1.290
1.310
1.200
1.200
18,696
-0.10(-7.69%)
Mar 20, 2024
1.280
1.330
1.220
1.300
52,836
+0.04(+3.17%)
Mar 19, 2024
1.220
1.280
1.220
1.260
28,586
+0.01(+0.80%)
Mar 18, 2024
1.260
1.320
1.250
1.250
79,216
-0.05(-3.85%)
Mar 15, 2024
1.380
1.380
1.300
1.300
6,407
-0.10(-7.14%)
Mar 14, 2024
1.360
1.410
1.360
1.400
1,754
-0.01(-0.71%)
Mar 13, 2024
1.430
1.450
1.400
1.410
13,754
-0.04(-2.76%)
Mar 12, 2024
1.450
1.450
1.450
1.450
1,500
-0.02(-1.36%)
Mar 11, 2024
1.490
1.530
1.410
1.470
40,598
-0.03(-2.00%)
Mar 08, 2024
1.500
1.500
1.460
1.500
11,745
+0.03(+2.04%)
Mar 07, 2024
1.500
1.500
1.460
1.470
7,208
-0.01(-0.68%)
Mar 06, 2024
1.510
1.510
1.480
1.480
1,434
+0.01(+0.68%)
Mar 05, 2024
1.470
1.470
1.470
1.470
795
+0.01(+0.68%)
Mar 04, 2024
1.520
1.520
1.460
1.460
6,726
-0.09(-5.81%)
Mar 01, 2024
1.580
1.580
1.550
1.550
6,199
-0.03(-1.90%)
Feb 29, 2024
1.470
1.580
1.470
1.580
29,690
+0.09(+6.04%)
Feb 28, 2024
1.500
1.500
1.450
1.490
6,000
+0.00(+0.00%)
Feb 27, 2024
1.490
1.500
1.490
1.490
3,345
-0.01(-0.67%)
Feb 26, 2024
1.530
1.530
1.460
1.500
5,592
+0.02(+1.35%)
Feb 23, 2024
1.470
1.480
1.460
1.480
5,157
+0.01(+0.68%)
Feb 22, 2024
1.500
1.530
1.470
1.470
9,642
-0.03(-2.00%)
Feb 21, 2024
1.540
1.540
1.490
1.500
15,577
-0.02(-1.32%)
Feb 20, 2024
1.500
1.550
1.500
1.520
13,208
+0.00(+0.00%)
Feb 16, 2024
1.520
0
-0.01(-0.65%)
Feb 15, 2024
1.590
1.590
1.510
1.530
451
-0.03(-1.92%)
Feb 14, 2024
1.570
1.570
1.520
1.560
2,825
+0.03(+1.96%)
Feb 13, 2024
1.530
1.570
1.530
1.530
5,800
+0.00(+0.00%)
Feb 12, 2024
1.600
1.600
1.530
1.530
6,835
-0.02(-1.29%)
Feb 09, 2024
1.600
1.600
1.550
1.550
33,374
-0.05(-3.13%)
Feb 08, 2024
1.620
1.620
1.560
1.600
23,238
+0.02(+1.27%)
Feb 07, 2024
1.590
1.590
1.580
1.580
11,554
-0.02(-1.25%)
Feb 06, 2024
1.600
1.600
1.600
1.600
1,999
-0.02(-1.23%)
Feb 05, 2024
1.550
1.620
1.550
1.620
41,863
+0.02(+1.25%)
Feb 02, 2024
1.650
1.650
1.580
1.600
23,823
-0.04(-2.44%)
Feb 01, 2024
1.620
1.650
1.600
1.640
139,600
+0.04(+2.50%)
Jan 31, 2024
1.620
1.620
1.600
1.600
37,400
+0.01(+0.63%)
Jan 30, 2024
1.620
1.620
1.590
1.590
1,442
-0.03(-1.85%)
Jan 29, 2024
1.620
1.620
1.620
1.620
11,607
+0.02(+1.25%)
Jan 26, 2024
1.610
1.620
1.600
1.600
15,250
+0.01(+0.63%)
Jan 25, 2024
1.620
1.620
1.580
1.590
15,300
-0.01(-0.63%)
Jan 24, 2024
1.650
1.650
1.600
1.600
3,310
-0.05(-3.03%)
Jan 23, 2024
1.620
1.650
1.600
1.650
22,107
+0.05(+3.12%)
Jan 22, 2024
1.580
1.610
1.580
1.600
29,712
+0.00(+0.00%)
Jan 19, 2024
1.630
1.630
1.590
1.600
2,801
-0.02(-1.23%)
Jan 18, 2024
1.700
1.700
1.620
1.620
30,190
-0.10(-5.81%)
Jan 17, 2024
1.650
1.750
1.620
1.720
72,722
+0.12(+7.50%)
Jan 16, 2024
1.620
1.620
1.600
1.600
33,540
-0.04(-2.44%)
Jan 15, 2024
1.630
1.640
1.600
1.640
30,601
+0.05(+3.14%)
Jan 12, 2024
1.600
1.620
1.590
1.590
29,600
-0.02(-1.24%)
Jan 11, 2024
1.620
1.620
1.600
1.610
19,355
+0.01(+0.63%)
Jan 10, 2024
1.610
1.650
1.600
1.600
30,862
+0.00(+0.00%)
Jan 09, 2024
1.660
1.660
1.600
1.600
41,000
-0.02(-1.23%)
Jan 08, 2024
1.700
1.700
1.600
1.620
34,395
-0.04(-2.41%)
Jan 05, 2024
1.630
1.660
1.600
1.660
101,845
+0.06(+3.75%)
Jan 04, 2024
1.610
1.620
1.600
1.600
10,324
-0.09(-5.33%)
Jan 03, 2024
1.660
1.690
1.630
1.690
45,500
+0.02(+1.20%)
Jan 02, 2024
1.730
1.730
1.670
1.670
4,510
-0.04(-2.34%)
Dec 29, 2023
1.710
0
-0.02(-1.16%)
Dec 28, 2023
1.780
1.790
1.690
1.730
56,825
-0.06(-3.35%)
Dec 27, 2023
1.690
1.790
1.600
1.790
53,780
+0.22(+14.01%)
Dec 22, 2023
1.570
0
-0.04(-2.48%)
Dec 21, 2023
1.560
1.650
1.540
1.610
35,900
+0.01(+0.63%)
Dec 20, 2023
1.700
1.710
1.600
1.600
10,453
-0.11(-6.43%)
Dec 19, 2023
1.680
1.710
1.660
1.710
53,414
+0.09(+5.56%)
Dec 18, 2023
1.620
1.690
1.620
1.620
14,057
-0.06(-3.57%)
Dec 15, 2023
1.700
1.740
1.680
1.680
38,300
-0.02(-1.18%)
Dec 14, 2023
1.660
1.730
1.650
1.700
4,700
+0.00(+0.00%)
Dec 13, 2023
1.720
1.720
1.650
1.700
11,118
-0.01(-0.58%)
Dec 12, 2023
1.740
1.740
1.700
1.710
27,303
-0.01(-0.58%)
Dec 11, 2023
1.700
1.730
1.700
1.720
24,809
+0.02(+1.18%)
Dec 08, 2023
1.700
1.730
1.690
1.700
16,101
+0.03(+1.80%)
Dec 07, 2023
1.650
1.720
1.640
1.670
51,520
+0.07(+4.37%)
Dec 06, 2023
1.610
1.630
1.600
1.600
14,120
-0.03(-1.84%)
Dec 05, 2023
1.510
1.650
1.510
1.630
33,855
+0.13(+8.67%)
Dec 04, 2023
1.510
1.510
1.500
1.500
26,387
-0.02(-1.32%)
Dec 01, 2023
1.490
1.540
1.470
1.520
24,230
+0.09(+6.29%)
Nov 30, 2023
1.530
1.530
1.430
1.430
15,438
-0.10(-6.54%)
Nov 29, 2023
1.530
1.560
1.500
1.530
63,518
-0.02(-1.29%)
Nov 28, 2023
1.500
1.550
1.490
1.550
29,321
+0.11(+7.64%)
Nov 27, 2023
1.460
1.460
1.440
1.440
373
-0.06(-4.00%)
Nov 24, 2023
1.450
1.500
1.420
1.500
12,030
+0.05(+3.45%)
Nov 23, 2023
1.520
1.520
1.450
1.450
9,431
-0.05(-3.33%)
Nov 22, 2023
1.500
1.570
1.400
1.500
31,073
+0.02(+1.35%)
Nov 21, 2023
1.580
1.580
1.480
1.480
33,163
-0.17(-10.30%)
Nov 20, 2023
1.670
1.670
1.590
1.650
19,800
+0.00(+0.00%)
Nov 17, 2023
1.650
1.650
1.600
1.650
10,251
+0.08(+5.10%)
Nov 16, 2023
1.600
1.670
1.510
1.570
37,204
+0.06(+3.97%)
Nov 15, 2023
1.720
1.730
1.510
1.510
10,520
-0.21(-12.21%)
Nov 14, 2023
1.650
1.750
1.640
1.720
15,469
+0.07(+4.24%)
Nov 13, 2023
1.670
1.700
1.520
1.650
12,863
-0.05(-2.94%)
Nov 10, 2023
1.650
1.780
1.630
1.700
18,158
+0.00(+0.00%)
Nov 09, 2023
1.710
1.860
1.640
1.700
12,575
-0.09(-5.03%)
Nov 08, 2023
1.820
1.890
1.790
1.790
7,906
-0.11(-5.79%)
Nov 07, 2023
1.900
1.900
1.900
1.900
230
-0.05(-2.56%)
Nov 06, 2023
1.970
1.970
1.900
1.950
14,954
-0.04(-2.01%)
Nov 03, 2023
2.000
2.030
1.960
1.990
52,030
+0.05(+2.58%)
Nov 02, 2023
1.980
2.000
1.900
1.940
31,704
+0.00(+0.00%)
Nov 01, 2023
1.900
2.070
1.850
1.940
77,498
+0.06(+3.19%)
Oct 31, 2023
1.760
1.880
1.760
1.880
21,510
+0.11(+6.21%)
Oct 30, 2023
1.580
1.810
1.580
1.770
58,747
+0.23(+14.94%)
Oct 27, 2023
1.550
1.550
1.510
1.540
5,700
+0.04(+2.67%)
Oct 26, 2023
1.500
1.500
1.500
1.500
3,400
+0.04(+2.74%)
Oct 25, 2023
1.450
1.500
1.440
1.460
37,222
+0.01(+0.69%)
Oct 24, 2023
1.540
1.540
1.450
1.450
17,131
-0.12(-7.64%)
Oct 23, 2023
1.570
1.620
1.520
1.570
63,531
+0.06(+3.97%)
Oct 20, 2023
1.670
1.700
1.450
1.510
32,303
-0.15(-9.04%)
Oct 19, 2023
1.760
1.870
1.660
1.660
37,486
-0.14(-7.78%)
Oct 18, 2023
1.920
1.920
1.760
1.800
24,385
-0.12(-6.25%)
Oct 17, 2023
1.900
1.940
1.890
1.920
3,510
-0.01(-0.52%)
Oct 16, 2023
1.930
1.950
1.880
1.930
18,569
-0.01(-0.52%)
Oct 13, 2023
1.920
1.940
1.920
1.940
4,139
+0.02(+1.04%)
Oct 12, 2023
1.900
1.940
1.840
1.920
28,573
+0.02(+1.05%)
Oct 11, 2023
1.940
1.950
1.900
1.900
59,372
-0.01(-0.52%)
Oct 10, 2023
2.050
2.050
1.910
1.910
51,436
-0.04(-2.05%)
Oct 06, 2023
1.950
0
-0.03(-1.52%)
Oct 05, 2023
1.980
2.020
1.910
1.980
16,850
-0.01(-0.50%)
Oct 04, 2023
2.000
2.000
1.950
1.990
14,300
+0.00(+0.00%)
Oct 03, 2023
2.020
2.020
1.990
1.990
6,668
-0.01(-0.50%)
Oct 02, 2023
1.920
2.000
1.910
2.000
4,829
+0.00(+0.00%)
Sep 29, 2023
2.060
2.060
1.980
2.000
10,760
-0.04(-1.96%)
Sep 28, 2023
2.050
2.050
1.980
2.040
13,909
+0.03(+1.49%)
Sep 27, 2023
2.020
2.100
1.980
2.010
23,600
-0.04(-1.95%)
Sep 26, 2023
2.040
2.050
1.900
2.050
47,846
+0.03(+1.49%)
Sep 25, 2023
2.160
2.030
2.020
2.020
24,093
-0.22(-9.82%)
Sep 22, 2023
2.330
2.330
2.240
2.240
4,611
-0.14(-5.88%)
Sep 21, 2023
2.240
2.430
2.240
2.380
46,665
+0.15(+6.73%)
Sep 20, 2023
2.160
2.250
2.160
2.230
28,318
+0.08(+3.72%)
Sep 19, 2023
2.120
2.200
2.100
2.150
38,700
+0.05(+2.38%)
Sep 18, 2023
2.020
2.100
1.980
2.100
47,918
+0.12(+6.06%)
Sep 15, 2023
2.200
2.460
1.920
1.980
158,668
-0.25(-11.21%)
Sep 14, 2023
2.350
2.370
2.120
2.230
74,247
-0.09(-3.88%)
Sep 13, 2023
2.340
2.350
2.300
2.320
62,477
+0.02(+0.87%)
Sep 12, 2023
2.320
2.400
2.280
2.300
79,817
-0.04(-1.71%)
Sep 11, 2023
2.530
2.530
2.270
2.340
46,478
-0.21(-8.24%)
Sep 08, 2023
2.500
2.550
2.500
2.550
17,120
+0.00(+0.00%)
Sep 07, 2023
2.580
2.580
2.500
2.550
11,056
+0.01(+0.39%)
Sep 06, 2023
2.560
2.600
2.540
2.540
17,036
-0.06(-2.31%)
Sep 05, 2023
2.650
2.680
2.570
2.600
12,151
+0.02(+0.78%)
Sep 01, 2023
2.580
0
-0.05(-1.90%)
Aug 31, 2023
2.630
2.630
2.630
2.630
100
+0.13(+5.20%)
Aug 30, 2023
2.620
2.640
2.500
2.500
31,711
-0.10(-3.85%)
Aug 29, 2023
2.570
2.630
2.570
2.600
34,253
+0.03(+1.17%)
Aug 28, 2023
2.540
2.570
2.540
2.570
27,367
+0.03(+1.18%)
Aug 25, 2023
2.500
2.540
2.450
2.540
10,247
+0.00(+0.00%)
Aug 24, 2023
2.560
2.560
2.540
2.540
2,356
-0.06(-2.31%)
Aug 23, 2023
2.540
2.600
2.540
2.600
27,880
+0.09(+3.59%)
Aug 22, 2023
2.560
2.580
2.500
2.510
11,942
-0.09(-3.46%)
Aug 21, 2023
2.680
2.680
2.600
2.600
2,310
-0.05(-1.89%)
Aug 18, 2023
2.640
2.650
2.550
2.650
9,983
-0.05(-1.85%)
Aug 17, 2023
2.720
2.720
2.700
2.700
8,760
-0.02(-0.74%)
Aug 16, 2023
2.700
2.720
2.610
2.720
15,521
+0.01(+0.37%)
Aug 15, 2023
2.680
2.720
2.670
2.710
9,855
+0.04(+1.50%)
Aug 14, 2023
2.690
2.730
2.670
2.670
10,763
-0.02(-0.74%)
Aug 11, 2023
2.790
2.790
2.690
2.690
5,458
-0.04(-1.47%)
Aug 10, 2023
2.700
2.750
2.690
2.730
5,785
-0.04(-1.44%)
Aug 09, 2023
2.750
2.780
2.750
2.770
7,705
+0.02(+0.73%)
Aug 08, 2023
2.880
2.900
2.750
2.750
29,510
-0.07(-2.48%)
Aug 04, 2023
2.820
0
+0.07(+2.55%)
Aug 03, 2023
2.710
2.800
2.710
2.750
13,255
+0.00(+0.00%)
Aug 02, 2023
2.760
2.800
2.740
2.750
14,164
-0.05(-1.79%)
Aug 01, 2023
2.850
2.850
2.800
2.800
11,610
+0.00(+0.00%)
Jul 31, 2023
2.690
2.800
2.690
2.800
20,545
+0.00(+0.00%)
Jul 28, 2023
2.820
2.870
2.785
2.800
34,091
-0.06(-2.10%)
Jul 27, 2023
2.860
2.900
2.770
2.860
25,113
+0.01(+0.35%)
Jul 26, 2023
2.850
2.880
2.840
2.850
7,535
+0.00(+0.00%)
Jul 25, 2023
2.840
2.850
2.760
2.850
13,611
+0.00(+0.00%)
Jul 24, 2023
3.000
3.000
2.850
2.850
43,643
-0.02(-0.70%)
Jul 21, 2023
2.860
2.870
2.800
2.870
7,943
+0.08(+2.87%)
Jul 20, 2023
2.830
2.830
2.790
2.790
11,323
-0.09(-3.12%)
Jul 19, 2023
3.000
3.000
2.880
2.880
20,094
-0.08(-2.70%)
Jul 18, 2023
2.970
3.010
2.960
2.960
16,585
-0.07(-2.31%)
Jul 17, 2023
3.030
3.040
3.030
3.030
7,161
+0.00(+0.00%)
Jul 14, 2023
3.050
3.120
3.010
3.030
16,011
-0.02(-0.66%)
Jul 13, 2023
3.060
3.060
3.010
3.050
5,507
+0.07(+2.35%)
Jul 12, 2023
3.040
3.100
2.980
2.980
9,360
-0.12(-3.87%)
Jul 11, 2023
3.000
3.140
2.950
3.100
59,095
+0.19(+6.53%)
Jul 10, 2023
2.910
2.980
2.900
2.910
3,617
-0.09(-3.00%)
Jul 07, 2023
3.030
3.030
2.970
3.000
38,987
+0.08(+2.74%)
Jul 06, 2023
2.990
3.000
2.900
2.920
6,682
-0.11(-3.63%)
Jul 05, 2023
3.000
3.080
3.000
3.030
45,105
+0.02(+0.66%)
Jul 04, 2023
3.130
3.150
3.010
3.010
40,320
-0.05(-1.63%)
Jun 30, 2023
3.060
0
+0.13(+4.44%)
Jun 29, 2023
2.970
3.000
2.930
2.930
5,187
-0.04(-1.35%)
Jun 28, 2023
2.910
3.100
2.910
2.970
25,319
+0.00(+0.00%)
Jun 27, 2023
3.010
3.010
2.950
2.970
5,800
+0.01(+0.34%)
Jun 26, 2023
3.130
3.130
2.960
2.960
5,123
-0.13(-4.21%)
Jun 23, 2023
3.160
3.160
3.090
3.090
13,015
-0.06(-1.90%)
Jun 22, 2023
3.140
3.150
3.120
3.150
21,701
+0.03(+0.96%)
Jun 21, 2023
3.110
3.140
3.090
3.120
13,420
+0.02(+0.65%)
Jun 20, 2023
3.080
3.100
3.050
3.100
21,050
+0.03(+0.98%)
Jun 19, 2023
3.120
3.150
3.070
3.070
12,287
-0.05(-1.60%)
Jun 16, 2023
3.040
3.120
3.020
3.120
39,040
+0.10(+3.31%)
Jun 15, 2023
3.100
3.100
2.900
3.020
22,552
-0.05(-1.63%)
Jun 14, 2023
2.900
3.300
2.870
3.070
57,348
+0.27(+9.64%)
Jun 13, 2023
2.800
2.800
2.780
2.800
19,549
+0.03(+1.08%)
Jun 12, 2023
2.760
2.800
2.760
2.770
10,528
-0.05(-1.77%)
Jun 09, 2023
2.840
2.840
2.770
2.820
16,427
-0.02(-0.70%)
Jun 08, 2023
2.850
2.880
2.840
2.840
10,582
+0.03(+1.07%)
Jun 07, 2023
2.790
2.860
2.760
2.810
29,255
+0.06(+2.18%)
Jun 06, 2023
2.730
2.750
2.660
2.750
12,599
+0.08(+3.00%)
Jun 05, 2023
2.800
2.870
2.670
2.670
14,856
-0.12(-4.30%)
Jun 02, 2023
2.740
2.810
2.740
2.790
12,860
+0.08(+2.95%)
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.