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
Curaleaf Holdings Inc
(CSE:
CURA
)
5.220
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 13, 2023
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, 2023
3.920
3.950
3.800
3.870
140,066
-0.08(-2.03%)
May 30, 2023
3.790
4.030
3.690
3.950
475,925
+0.20(+5.33%)
May 29, 2023
3.590
3.800
3.500
3.750
118,541
+0.09(+2.46%)
May 26, 2023
3.610
3.790
3.580
3.660
230,672
-0.05(-1.35%)
May 25, 2023
3.900
3.900
3.600
3.710
196,680
-0.14(-3.64%)
May 24, 2023
3.870
3.940
3.810
3.850
114,193
-0.03(-0.77%)
May 23, 2023
3.800
4.020
3.800
3.880
457,700
-0.02(-0.51%)
May 19, 2023
3.900
0
+0.00(+0.00%)
May 18, 2023
3.680
3.950
3.640
3.900
561,331
+0.32(+8.94%)
May 17, 2023
3.490
3.700
3.480
3.580
382,241
+0.14(+4.07%)
May 16, 2023
3.410
3.640
3.380
3.440
237,114
-0.03(-0.86%)
May 15, 2023
3.350
3.480
3.290
3.470
266,436
+0.11(+3.27%)
May 12, 2023
3.300
3.360
3.190
3.360
354,216
+0.06(+1.82%)
May 11, 2023
3.530
3.550
3.270
3.300
595,945
-0.19(-5.44%)
May 10, 2023
3.830
3.850
3.490
3.490
412,823
-0.29(-7.67%)
May 09, 2023
3.900
3.980
3.710
3.780
416,370
-0.20(-5.03%)
May 08, 2023
3.730
3.980
3.620
3.980
585,560
+0.48(+13.71%)
May 05, 2023
3.600
3.830
3.490
3.500
865,948
-0.01(-0.28%)
May 04, 2023
3.310
3.660
3.090
3.510
875,789
+0.15(+4.46%)
May 03, 2023
3.650
3.650
3.300
3.360
683,366
-0.24(-6.67%)
May 02, 2023
3.420
3.630
3.270
3.600
1,009,447
+0.07(+1.98%)
May 01, 2023
3.410
3.760
3.410
3.530
543,279
+0.10(+2.92%)
Apr 28, 2023
3.570
3.600
3.420
3.430
331,577
-0.11(-3.11%)
Apr 27, 2023
3.500
3.750
3.470
3.540
702,069
+0.29(+8.92%)
Apr 26, 2023
3.260
3.470
3.110
3.250
326,727
+0.07(+2.20%)
Apr 25, 2023
3.180
3.300
3.090
3.180
265,797
-0.07(-2.15%)
Apr 24, 2023
3.160
3.300
2.965
3.250
557,843
+0.10(+3.17%)
Apr 21, 2023
3.250
3.250
3.050
3.150
290,005
-0.08(-2.48%)
Apr 20, 2023
3.200
3.300
3.120
3.230
287,237
-0.21(-6.10%)
Apr 19, 2023
3.280
3.470
3.240
3.440
199,882
+0.18(+5.52%)
Apr 18, 2023
3.390
3.450
3.245
3.260
157,618
-0.09(-2.69%)
Apr 17, 2023
3.140
3.470
3.120
3.350
527,851
+0.23(+7.37%)
Apr 14, 2023
3.290
3.290
2.970
3.120
721,235
-0.29(-8.50%)
Apr 13, 2023
3.500
3.680
3.350
3.410
410,842
-0.07(-2.01%)
Apr 12, 2023
3.190
3.710
3.180
3.480
481,940
+0.28(+8.75%)
Apr 11, 2023
3.200
3.260
3.120
3.200
152,948
+0.03(+0.95%)
Apr 10, 2023
3.290
3.290
3.140
3.170
161,388
-0.10(-3.06%)
Apr 06, 2023
3.270
0
-0.11(-3.25%)
Apr 05, 2023
3.380
3.440
3.190
3.380
376,477
+0.00(+0.00%)
Apr 04, 2023
3.530
3.570
3.370
3.380
245,239
-0.18(-5.06%)
Apr 03, 2023
3.780
3.840
3.520
3.560
158,342
-0.23(-6.07%)
Mar 31, 2023
3.870
3.890
3.770
3.790
279,002
-0.02(-0.52%)
Mar 30, 2023
3.990
4.000
3.810
3.810
462,911
-0.20(-4.99%)
Mar 29, 2023
4.000
4.010
3.930
4.010
381,759
-0.02(-0.50%)
Mar 28, 2023
3.970
4.030
3.860
4.030
394,106
-0.02(-0.49%)
Mar 27, 2023
3.950
4.050
3.660
4.050
457,730
+0.03(+0.75%)
Mar 24, 2023
4.170
4.220
3.920
4.020
492,300
-0.15(-3.60%)
Mar 23, 2023
4.400
4.420
4.160
4.170
328,901
-0.22(-5.01%)
Mar 22, 2023
4.490
4.500
4.260
4.390
222,954
-0.08(-1.79%)
Mar 21, 2023
4.560
4.560
4.290
4.470
420,754
+0.02(+0.45%)
Mar 20, 2023
4.610
4.640
4.450
4.450
176,128
-0.23(-4.91%)
Mar 17, 2023
4.650
4.710
4.580
4.680
219,310
-0.01(-0.21%)
Mar 16, 2023
4.640
5.000
4.640
4.690
242,412
+0.00(+0.00%)
Mar 15, 2023
4.800
4.820
4.660
4.690
268,925
-0.22(-4.48%)
Mar 14, 2023
4.840
4.910
4.750
4.910
170,616
+0.04(+0.82%)
Mar 13, 2023
4.970
5.030
4.800
4.870
249,509
-0.24(-4.70%)
Mar 10, 2023
5.090
5.200
5.040
5.110
204,487
+0.02(+0.39%)
Mar 09, 2023
5.180
5.300
5.090
5.090
206,591
-0.19(-3.60%)
Mar 08, 2023
5.300
5.320
5.180
5.280
170,467
-0.03(-0.56%)
Mar 07, 2023
5.150
5.310
5.070
5.310
114,941
+0.16(+3.11%)
Mar 06, 2023
5.250
5.330
5.110
5.150
140,528
-0.15(-2.83%)
Mar 03, 2023
5.180
5.330
5.060
5.300
314,042
+0.07(+1.34%)
Mar 02, 2023
5.060
5.260
5.020
5.230
341,687
+0.14(+2.75%)
Mar 01, 2023
4.950
5.090
4.900
5.090
301,965
+0.17(+3.46%)
Feb 28, 2023
5.000
5.050
4.895
4.920
187,504
-0.03(-0.61%)
Feb 27, 2023
5.020
5.070
4.900
4.950
181,838
-0.05(-1.00%)
Feb 24, 2023
5.000
5.010
4.870
5.000
280,020
+0.01(+0.20%)
Feb 23, 2023
5.040
5.090
4.930
4.990
176,102
-0.01(-0.20%)
Feb 22, 2023
5.060
5.200
4.970
5.000
222,011
-0.13(-2.53%)
Feb 21, 2023
5.200
5.250
4.940
5.130
184,459
-0.07(-1.35%)
Feb 17, 2023
5.200
0
-0.10(-1.89%)
Feb 16, 2023
5.070
5.370
5.000
5.300
318,924
+0.21(+4.13%)
Feb 15, 2023
5.100
5.230
5.050
5.090
180,708
-0.04(-0.78%)
Feb 14, 2023
5.040
5.160
4.900
5.130
273,534
+0.13(+2.60%)
Feb 13, 2023
4.970
5.120
4.890
5.000
184,780
-0.05(-0.99%)
Feb 10, 2023
4.930
5.090
4.780
5.050
512,900
+0.12(+2.43%)
Feb 09, 2023
5.110
5.110
4.840
4.930
166,794
-0.22(-4.27%)
Feb 08, 2023
5.100
5.200
5.045
5.150
77,222
-0.03(-0.58%)
Feb 07, 2023
5.130
5.180
5.000
5.180
206,720
+0.03(+0.58%)
Feb 06, 2023
5.200
5.200
5.030
5.150
241,130
-0.07(-1.34%)
Feb 03, 2023
5.130
5.260
5.070
5.220
452,459
-0.03(-0.57%)
Feb 02, 2023
5.320
5.370
5.110
5.250
586,841
-0.05(-0.94%)
Feb 01, 2023
5.030
5.330
5.010
5.300
522,857
+0.33(+6.64%)
Jan 31, 2023
4.960
5.400
4.860
4.970
475,722
+0.05(+1.02%)
Jan 30, 2023
4.890
5.040
4.890
4.920
174,664
-0.05(-1.01%)
Jan 27, 2023
4.680
5.080
4.600
4.970
394,601
+0.40(+8.75%)
Jan 26, 2023
4.870
4.900
4.420
4.570
660,975
-0.28(-5.77%)
Jan 25, 2023
5.090
5.160
4.820
4.850
284,416
-0.26(-5.09%)
Jan 24, 2023
5.290
5.340
5.110
5.110
149,843
-0.10(-1.92%)
Jan 23, 2023
5.380
5.410
5.170
5.210
255,964
-0.27(-4.93%)
Jan 20, 2023
5.410
5.500
5.250
5.480
314,657
+0.12(+2.24%)
Jan 19, 2023
5.500
5.550
5.310
5.360
182,834
-0.24(-4.29%)
Jan 18, 2023
5.470
5.600
5.370
5.600
130,340
+0.10(+1.82%)
Jan 17, 2023
5.640
5.640
5.350
5.500
184,738
-0.20(-3.51%)
Jan 16, 2023
5.350
5.750
5.330
5.700
69,141
+0.31(+5.75%)
Jan 13, 2023
5.390
5.420
5.310
5.390
141,530
-0.03(-0.55%)
Jan 12, 2023
5.320
5.470
5.250
5.420
155,605
+0.14(+2.65%)
Jan 11, 2023
5.340
5.570
5.280
5.280
102,611
-0.07(-1.31%)
Jan 10, 2023
5.520
5.540
5.300
5.350
111,235
-0.13(-2.37%)
Jan 09, 2023
5.660
5.720
5.260
5.480
238,325
-0.16(-2.84%)
Jan 06, 2023
5.630
5.900
5.630
5.640
290,801
-0.27(-4.57%)
Jan 05, 2023
5.460
5.910
5.460
5.910
192,220
+0.50(+9.24%)
Jan 04, 2023
5.440
5.630
5.220
5.410
279,783
-0.04(-0.73%)
Jan 03, 2023
5.770
5.900
5.380
5.450
342,794
-0.38(-6.52%)
Dec 30, 2022
5.830
0
+0.28(+5.05%)
Dec 29, 2022
5.290
5.590
5.200
5.550
328,433
+0.25(+4.72%)
Dec 28, 2022
5.670
5.670
5.160
5.300
539,795
-0.55(-9.40%)
Dec 23, 2022
5.850
0
+0.40(+7.34%)
Dec 22, 2022
5.290
5.510
5.250
5.450
269,550
+0.10(+1.87%)
Dec 21, 2022
5.500
5.580
4.860
5.350
612,487
-0.32(-5.64%)
Dec 20, 2022
5.780
6.110
5.470
5.670
739,902
-0.18(-3.08%)
Dec 19, 2022
6.940
6.950
5.740
5.850
716,235
-1.21(-17.14%)
Dec 16, 2022
6.450
7.200
6.360
7.060
517,400
+0.72(+11.36%)
Dec 15, 2022
6.240
6.770
6.210
6.340
384,834
+0.14(+2.26%)
Dec 14, 2022
6.610
6.720
6.200
6.200
342,031
-0.60(-8.82%)
Dec 13, 2022
7.370
7.380
6.620
6.800
574,513
-0.46(-6.34%)
Dec 12, 2022
7.310
7.640
7.050
7.260
462,803
-0.16(-2.16%)
Dec 09, 2022
7.190
7.600
7.060
7.420
302,133
+0.32(+4.51%)
Dec 08, 2022
7.700
7.950
7.100
7.100
658,430
-1.00(-12.35%)
Dec 07, 2022
8.520
8.650
7.810
8.100
697,562
-1.17(-12.62%)
Dec 06, 2022
10.29
10.40
8.650
9.270
881,942
-1.03(-10.00%)
Dec 05, 2022
9.940
10.68
9.660
10.30
855,479
+0.50(+5.10%)
Dec 02, 2022
9.140
9.970
8.930
9.800
910,195
+0.39(+4.14%)
Dec 01, 2022
8.910
9.450
8.500
9.410
1,295,148
+0.43(+4.79%)
Nov 30, 2022
8.900
9.070
8.690
8.980
336,298
-0.07(-0.77%)
Nov 29, 2022
8.920
9.050
8.760
9.050
148,192
+0.05(+0.56%)
Nov 28, 2022
8.910
9.020
8.660
9.000
260,198
-0.04(-0.44%)
Nov 25, 2022
9.040
9.050
8.800
9.040
74,590
-0.01(-0.11%)
Nov 24, 2022
8.930
9.060
8.850
9.050
44,979
+0.24(+2.72%)
Nov 23, 2022
8.610
9.140
8.610
8.810
1,637,085
+0.01(+0.11%)
Nov 22, 2022
8.560
8.800
8.400
8.800
134,036
+0.09(+1.03%)
Nov 21, 2022
8.710
8.720
8.230
8.710
404,888
-0.17(-1.91%)
Nov 18, 2022
9.250
9.350
8.640
8.880
385,918
-0.41(-4.41%)
Nov 17, 2022
9.110
9.340
9.020
9.290
216,906
-0.01(-0.11%)
Nov 16, 2022
9.070
9.320
8.700
9.300
328,314
+0.16(+1.75%)
Nov 15, 2022
8.740
9.210
8.520
9.140
446,865
+0.69(+8.17%)
Nov 14, 2022
8.400
8.900
8.230
8.450
513,272
+0.33(+4.06%)
Nov 11, 2022
8.100
8.410
8.030
8.120
387,466
-0.06(-0.73%)
Nov 10, 2022
7.890
8.280
7.890
8.180
482,131
+0.28(+3.54%)
Nov 09, 2022
7.390
7.910
7.350
7.900
768,478
+0.46(+6.18%)
Nov 08, 2022
7.120
7.710
7.000
7.440
353,209
+0.21(+2.90%)
Nov 07, 2022
7.430
7.430
7.150
7.230
304,051
-0.22(-2.95%)
Nov 04, 2022
7.280
7.490
7.100
7.450
200,842
+0.12(+1.64%)
Nov 03, 2022
6.830
7.330
6.740
7.330
468,817
+0.31(+4.42%)
Nov 02, 2022
7.160
7.160
6.800
7.020
651,980
-0.03(-0.43%)
Nov 01, 2022
7.450
7.450
7.030
7.050
477,801
-0.65(-8.44%)
Oct 31, 2022
7.210
7.820
7.010
7.700
1,074,970
+0.52(+7.24%)
Oct 28, 2022
7.280
7.280
7.070
7.180
440,200
-0.17(-2.31%)
Oct 27, 2022
7.480
7.500
7.200
7.350
416,596
-0.20(-2.65%)
Oct 26, 2022
7.620
7.820
7.370
7.550
641,491
-0.22(-2.83%)
Oct 25, 2022
7.510
8.060
7.510
7.770
721,827
+0.02(+0.26%)
Oct 24, 2022
7.780
7.810
7.420
7.750
117,099
-0.03(-0.39%)
Oct 21, 2022
7.520
7.850
7.510
7.780
168,365
+0.29(+3.87%)
Oct 20, 2022
7.450
7.780
7.370
7.490
339,276
-0.01(-0.13%)
Oct 19, 2022
7.450
7.820
7.300
7.500
308,971
+0.02(+0.27%)
Oct 18, 2022
7.280
7.570
7.250
7.480
571,441
+0.18(+2.47%)
Oct 17, 2022
7.270
7.390
7.100
7.300
277,330
+0.10(+1.39%)
Oct 14, 2022
7.280
7.490
7.050
7.200
185,785
-0.20(-2.70%)
Oct 13, 2022
7.240
7.410
7.110
7.400
514,300
-0.05(-0.67%)
Oct 12, 2022
7.570
7.750
7.270
7.450
213,384
+0.08(+1.09%)
Oct 11, 2022
7.760
7.970
7.320
7.370
578,426
-1.65(-18.29%)
Oct 07, 2022
9.020
0
+0.59(+7.00%)
Oct 06, 2022
6.290
8.880
6.130
8.430
1,800,939
+2.08(+32.76%)
Oct 05, 2022
6.560
6.590
6.190
6.350
521,048
-0.30(-4.51%)
Oct 04, 2022
6.990
7.060
6.620
6.650
169,298
-0.15(-2.21%)
Oct 03, 2022
6.760
6.860
6.650
6.800
175,571
-0.05(-0.73%)
Sep 30, 2022
6.800
6.850
6.650
6.850
132,620
+0.07(+1.03%)
Sep 29, 2022
6.960
6.960
6.740
6.780
153,748
-0.22(-3.14%)
Sep 28, 2022
6.840
7.050
6.760
7.000
140,053
+0.13(+1.89%)
Sep 27, 2022
6.910
6.990
6.840
6.870
155,800
-0.16(-2.28%)
Sep 26, 2022
7.000
7.130
6.800
7.030
190,684
-0.10(-1.40%)
Sep 23, 2022
7.550
7.550
6.950
7.130
314,800
-0.47(-6.18%)
Sep 22, 2022
7.700
7.700
7.440
7.600
124,579
-0.10(-1.30%)
Sep 21, 2022
7.790
7.920
7.700
7.700
139,945
-0.14(-1.79%)
Sep 20, 2022
7.690
7.910
7.540
7.840
299,334
+0.08(+1.03%)
Sep 19, 2022
7.660
7.880
7.560
7.760
268,976
-0.09(-1.15%)
Sep 16, 2022
7.770
7.950
7.580
7.850
225,754
+0.01(+0.13%)
Sep 15, 2022
7.740
7.980
7.640
7.840
200,531
+0.00(+0.00%)
Sep 14, 2022
7.450
8.150
7.370
7.840
218,727
+0.34(+4.53%)
Sep 13, 2022
7.570
7.770
7.280
7.500
378,069
-0.28(-3.60%)
Sep 12, 2022
8.040
8.040
7.560
7.780
313,037
-0.22(-2.75%)
Sep 09, 2022
7.770
8.210
7.760
8.000
337,948
+0.24(+3.09%)
Sep 08, 2022
7.950
8.000
7.600
7.760
396,477
-0.40(-4.90%)
Sep 07, 2022
8.160
8.240
7.880
8.160
510,367
+0.03(+0.37%)
Sep 06, 2022
8.450
8.560
8.100
8.130
360,345
-0.37(-4.35%)
Sep 02, 2022
8.500
0
+0.31(+3.79%)
Sep 01, 2022
8.180
8.290
7.880
8.190
259,501
-0.06(-0.73%)
Aug 31, 2022
8.140
8.320
7.780
8.250
535,237
+0.00(+0.00%)
Aug 30, 2022
8.630
8.630
8.200
8.250
292,445
-0.32(-3.73%)
Aug 29, 2022
8.020
8.780
7.820
8.570
428,644
+0.44(+5.41%)
Aug 26, 2022
8.300
8.330
7.880
8.130
340,719
-0.16(-1.93%)
Aug 25, 2022
7.870
8.330
7.840
8.290
631,880
+0.46(+5.87%)
Aug 24, 2022
7.370
7.990
7.370
7.830
403,861
+0.33(+4.40%)
Aug 23, 2022
7.580
7.620
7.320
7.500
217,161
-0.12(-1.57%)
Aug 22, 2022
7.510
7.760
7.450
7.620
189,496
-0.08(-1.04%)
Aug 19, 2022
7.630
7.720
7.460
7.700
236,129
+0.05(+0.65%)
Aug 18, 2022
7.420
7.780
7.300
7.650
366,280
+0.10(+1.32%)
Aug 17, 2022
7.530
7.600
7.340
7.550
159,440
-0.10(-1.31%)
Aug 16, 2022
7.510
7.760
7.480
7.650
166,060
-0.11(-1.42%)
Aug 15, 2022
7.610
7.810
7.610
7.760
268,270
+0.01(+0.13%)
Aug 12, 2022
7.660
7.750
7.570
7.750
86,775
+0.14(+1.84%)
Aug 11, 2022
7.540
7.680
7.440
7.610
291,025
+0.08(+1.06%)
Aug 10, 2022
7.390
7.650
7.330
7.530
386,636
+0.15(+2.03%)
Aug 09, 2022
7.110
7.420
7.100
7.380
223,651
+0.08(+1.10%)
Aug 08, 2022
7.100
7.570
6.900
7.300
418,201
+0.15(+2.10%)
Aug 05, 2022
7.060
7.220
6.890
7.150
214,261
+0.12(+1.71%)
Aug 04, 2022
7.020
7.250
6.900
7.030
220,673
-0.13(-1.82%)
Aug 03, 2022
7.050
7.220
6.980
7.160
195,524
-0.04(-0.56%)
Aug 02, 2022
7.050
7.240
6.930
7.200
420,853
+0.09(+1.27%)
Jul 29, 2022
7.110
0
-0.14(-1.93%)
Jul 28, 2022
7.390
7.400
7.090
7.250
201,569
-0.27(-3.59%)
Jul 27, 2022
7.600
7.600
7.090
7.520
246,507
-0.05(-0.66%)
Jul 26, 2022
7.940
7.940
7.470
7.570
176,881
-0.38(-4.78%)
Jul 25, 2022
7.760
8.050
7.710
7.950
285,186
+0.03(+0.38%)
Jul 22, 2022
7.960
8.050
7.580
7.920
418,674
+0.20(+2.59%)
Jul 21, 2022
7.700
7.990
7.350
7.720
346,660
+0.06(+0.78%)
Jul 20, 2022
7.600
8.000
7.500
7.660
409,692
+0.31(+4.22%)
Jul 19, 2022
7.190
7.500
6.980
7.350
338,258
+0.28(+3.96%)
Jul 18, 2022
6.990
7.130
6.860
7.070
236,162
+0.11(+1.58%)
Jul 15, 2022
6.830
7.040
6.700
6.960
269,148
+0.64(+10.13%)
Jul 14, 2022
6.280
6.950
6.280
6.320
706,015
-0.08(-1.25%)
Jul 13, 2022
6.490
6.530
6.370
6.400
199,149
-0.17(-2.59%)
Jul 12, 2022
6.460
6.580
6.320
6.570
154,634
+0.04(+0.61%)
Jul 11, 2022
6.490
6.600
6.325
6.530
300,842
+0.02(+0.31%)
Jul 08, 2022
6.730
6.780
6.510
6.510
309,043
-0.27(-3.98%)
Jul 07, 2022
6.700
6.800
6.570
6.780
204,122
+0.03(+0.44%)
Jul 06, 2022
6.780
6.870
6.570
6.750
270,126
-0.05(-0.74%)
Jul 05, 2022
6.310
7.080
6.290
6.800
340,090
+0.33(+5.10%)
Jul 04, 2022
6.590
6.590
6.400
6.470
40,412
+0.06(+0.94%)
Jun 30, 2022
6.410
0
-0.19(-2.88%)
Jun 29, 2022
6.780
6.780
6.440
6.600
638,715
-0.11(-1.64%)
Jun 28, 2022
6.660
6.830
6.310
6.710
342,943
-0.05(-0.74%)
Jun 27, 2022
6.600
6.800
6.550
6.760
183,378
+0.07(+1.05%)
Jun 24, 2022
6.510
6.820
6.510
6.690
278,609
+0.04(+0.60%)
Jun 23, 2022
6.410
6.760
6.320
6.650
346,007
+0.00(+0.00%)
Jun 22, 2022
6.560
6.670
6.250
6.650
689,183
-0.05(-0.75%)
Jun 21, 2022
7.000
7.070
6.550
6.700
389,185
-0.22(-3.18%)
Jun 20, 2022
6.730
6.950
6.670
6.920
43,825
+0.12(+1.76%)
Jun 17, 2022
6.760
6.910
6.660
6.800
230,628
-0.03(-0.44%)
Jun 16, 2022
6.900
6.900
6.580
6.830
215,011
-0.02(-0.29%)
Jun 15, 2022
6.680
7.040
6.610
6.850
406,064
+0.04(+0.59%)
Jun 14, 2022
7.100
7.250
6.620
6.810
438,506
-0.77(-10.16%)
Jun 13, 2022
7.470
7.640
7.080
7.580
317,336
-0.06(-0.79%)
Jun 10, 2022
7.280
7.800
7.150
7.640
197,346
+0.18(+2.41%)
Jun 09, 2022
7.540
7.600
7.240
7.460
335,448
-0.08(-1.06%)
Jun 08, 2022
7.820
7.980
7.500
7.540
558,522
-0.48(-5.99%)
Jun 07, 2022
7.900
8.020
7.750
8.020
180,894
+0.02(+0.25%)
Jun 06, 2022
7.700
8.050
7.600
8.000
205,923
+0.16(+2.04%)
Jun 03, 2022
7.610
7.840
7.610
7.840
187,509
+0.13(+1.69%)
Jun 02, 2022
7.750
7.850
7.630
7.710
290,372
-0.09(-1.15%)
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.