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
Crexendo Inc
(NQ:
CXDO
)
5.520
-0.190 (-3.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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
3.360
3.380
3.210
3.250
127,972
-0.08(-2.40%)
May 30, 2024
3.390
3.390
3.253
3.330
71,421
-0.03(-0.89%)
May 29, 2024
3.430
3.490
3.320
3.360
93,679
-0.04(-1.18%)
May 28, 2024
3.500
3.560
3.300
3.400
131,064
-0.01(-0.29%)
May 24, 2024
3.520
3.565
3.345
3.410
95,253
-0.10(-2.85%)
May 23, 2024
3.540
3.620
3.370
3.510
181,272
-0.05(-1.40%)
May 22, 2024
3.670
3.710
3.520
3.560
64,933
-0.17(-4.56%)
May 21, 2024
3.750
3.850
3.680
3.730
111,171
-0.07(-1.84%)
May 20, 2024
3.920
3.940
3.800
3.800
120,477
-0.13(-3.31%)
May 17, 2024
3.980
4.180
3.880
3.930
146,167
-0.05(-1.26%)
May 16, 2024
4.050
4.073
3.930
3.980
67,616
-0.07(-1.73%)
May 15, 2024
4.020
4.080
3.910
4.050
65,264
+0.07(+1.76%)
May 14, 2024
3.760
4.047
3.760
3.980
88,623
+0.24(+6.42%)
May 13, 2024
3.770
3.970
3.650
3.740
284,779
-0.12(-3.11%)
May 10, 2024
3.960
4.070
3.800
3.860
148,500
-0.21(-5.16%)
May 09, 2024
3.930
4.140
3.870
4.070
120,493
+0.13(+3.30%)
May 08, 2024
4.590
4.590
3.814
3.940
301,294
-0.71(-15.27%)
May 07, 2024
4.720
4.799
4.456
4.650
172,795
-0.10(-2.11%)
May 06, 2024
4.690
4.800
4.650
4.750
97,362
+0.17(+3.71%)
May 03, 2024
4.550
4.750
4.520
4.580
74,400
+0.09(+2.00%)
May 02, 2024
4.370
4.580
4.320
4.490
52,419
+0.15(+3.46%)
May 01, 2024
4.100
4.381
4.090
4.340
77,715
+0.26(+6.37%)
Apr 30, 2024
4.190
4.368
4.070
4.080
77,574
-0.18(-4.23%)
Apr 29, 2024
4.180
4.360
4.180
4.260
64,199
+0.08(+1.91%)
Apr 26, 2024
4.250
4.390
4.180
4.180
99,115
-0.04(-0.95%)
Apr 25, 2024
4.150
4.290
4.060
4.220
70,540
+0.09(+2.18%)
Apr 24, 2024
4.240
4.310
4.070
4.130
104,783
-0.14(-3.28%)
Apr 23, 2024
4.110
4.340
3.970
4.270
93,012
+0.16(+3.89%)
Apr 22, 2024
4.060
4.184
3.960
4.110
113,712
+0.11(+2.75%)
Apr 19, 2024
4.160
4.310
4.000
4.000
93,267
-0.12(-2.91%)
Apr 18, 2024
4.220
4.390
4.100
4.120
50,972
-0.15(-3.51%)
Apr 17, 2024
4.310
4.340
4.210
4.270
51,919
-0.02(-0.47%)
Apr 16, 2024
4.410
4.500
4.230
4.290
103,480
-0.11(-2.50%)
Apr 15, 2024
4.590
4.700
4.360
4.400
198,342
-0.20(-4.35%)
Apr 12, 2024
4.700
4.700
4.530
4.600
59,709
-0.09(-1.92%)
Apr 11, 2024
4.760
4.760
4.520
4.690
133,981
-0.04(-0.85%)
Apr 10, 2024
4.840
5.000
4.640
4.730
132,956
-0.18(-3.67%)
Apr 09, 2024
5.130
5.290
4.850
4.910
112,174
-0.16(-3.16%)
Apr 08, 2024
5.250
5.289
4.850
5.070
152,036
-0.22(-4.16%)
Apr 05, 2024
5.230
5.400
5.080
5.290
92,702
+0.08(+1.54%)
Apr 04, 2024
5.360
5.360
5.000
5.210
188,303
+0.00(+0.00%)
Apr 03, 2024
4.930
5.280
4.810
5.210
152,511
+0.27(+5.47%)
Apr 02, 2024
4.770
4.980
4.600
4.940
177,130
+0.17(+3.56%)
Apr 01, 2024
4.890
4.980
4.670
4.770
113,693
-0.04(-0.83%)
Mar 28, 2024
4.620
4.920
4.585
4.810
108,784
+0.18(+3.89%)
Mar 27, 2024
4.680
4.680
4.440
4.630
170,715
-0.04(-0.86%)
Mar 26, 2024
4.760
4.850
4.615
4.670
84,867
-0.06(-1.27%)
Mar 25, 2024
4.710
5.000
4.630
4.730
171,413
-0.03(-0.63%)
Mar 22, 2024
4.810
4.940
4.710
4.760
99,938
-0.08(-1.65%)
Mar 21, 2024
4.940
5.070
4.830
4.840
95,479
-0.10(-2.02%)
Mar 20, 2024
4.860
4.970
4.802
4.940
99,280
+0.03(+0.61%)
Mar 19, 2024
4.680
4.980
4.525
4.910
166,511
+0.21(+4.47%)
Mar 18, 2024
4.960
4.970
4.680
4.700
152,015
-0.14(-2.89%)
Mar 15, 2024
4.800
5.020
4.610
4.840
350,938
-0.05(-1.02%)
Mar 14, 2024
5.420
5.420
4.740
4.890
383,603
-0.38(-7.21%)
Mar 13, 2024
5.520
5.580
4.980
5.270
415,678
-0.25(-4.53%)
Mar 12, 2024
5.670
5.880
5.420
5.520
389,006
-0.10(-1.78%)
Mar 11, 2024
5.950
5.950
5.506
5.620
314,644
-0.37(-6.18%)
Mar 08, 2024
6.150
6.250
5.754
5.990
555,557
-0.44(-6.84%)
Mar 07, 2024
6.090
6.600
5.800
6.430
343,436
+0.49(+8.25%)
Mar 06, 2024
6.000
6.880
5.810
5.940
959,374
+0.58(+10.82%)
Mar 05, 2024
5.380
5.500
4.970
5.360
310,159
-0.11(-2.01%)
Mar 04, 2024
5.720
5.730
5.190
5.470
207,515
-0.25(-4.37%)
Mar 01, 2024
5.600
5.840
5.560
5.720
173,554
+0.17(+3.06%)
Feb 29, 2024
5.440
5.720
5.430
5.550
127,888
+0.17(+3.16%)
Feb 28, 2024
5.660
5.660
5.120
5.380
237,387
-0.34(-5.94%)
Feb 27, 2024
5.650
5.963
5.600
5.720
243,023
+0.10(+1.78%)
Feb 26, 2024
5.700
5.788
5.470
5.620
249,362
-0.12(-2.09%)
Feb 23, 2024
6.150
6.150
5.510
5.740
285,993
-0.40(-6.51%)
Feb 22, 2024
6.030
6.386
5.950
6.140
208,601
+0.19(+3.19%)
Feb 21, 2024
5.910
6.266
5.653
5.950
238,399
-0.11(-1.82%)
Feb 20, 2024
7.200
7.238
5.900
6.060
671,699
-1.25(-17.10%)
Feb 16, 2024
7.460
7.590
7.072
7.310
296,811
-0.09(-1.22%)
Feb 15, 2024
6.480
7.493
6.330
7.400
462,013
+1.06(+16.72%)
Feb 14, 2024
6.080
6.430
5.900
6.340
150,065
+0.30(+4.97%)
Feb 13, 2024
6.110
6.299
5.900
6.040
282,175
-0.29(-4.58%)
Feb 12, 2024
6.720
6.720
6.140
6.330
286,068
-0.13(-2.01%)
Feb 09, 2024
6.020
6.460
6.000
6.460
248,606
+0.54(+9.12%)
Feb 08, 2024
5.840
6.343
5.810
5.920
222,209
+0.08(+1.37%)
Feb 07, 2024
6.340
6.470
5.720
5.840
312,939
-0.46(-7.30%)
Feb 06, 2024
5.980
6.750
5.840
6.300
317,992
+0.38(+6.42%)
Feb 05, 2024
5.910
6.060
5.520
5.920
173,414
+0.03(+0.42%)
Feb 02, 2024
5.670
6.090
5.470
5.895
294,631
+0.11(+1.99%)
Feb 01, 2024
5.870
6.150
5.570
5.780
263,932
-0.17(-2.86%)
Jan 31, 2024
5.920
6.120
5.800
5.950
277,783
-0.31(-4.95%)
Jan 30, 2024
6.570
6.570
6.040
6.260
238,745
-0.31(-4.72%)
Jan 29, 2024
6.170
7.080
5.880
6.570
453,928
+0.47(+7.70%)
Jan 26, 2024
6.290
6.442
5.310
6.100
617,791
-0.25(-3.94%)
Jan 25, 2024
6.490
6.980
6.112
6.350
368,069
+0.03(+0.47%)
Jan 24, 2024
6.350
7.180
6.060
6.320
653,813
+0.12(+1.94%)
Jan 23, 2024
5.950
6.560
5.850
6.200
600,054
+0.40(+6.90%)
Jan 22, 2024
5.580
5.875
5.382
5.800
298,171
+0.30(+5.45%)
Jan 19, 2024
5.560
5.760
5.310
5.500
230,256
+0.04(+0.73%)
Jan 18, 2024
5.150
5.460
5.060
5.460
170,888
+0.35(+6.85%)
Jan 17, 2024
4.810
5.221
4.810
5.110
110,221
+0.24(+4.93%)
Jan 16, 2024
5.200
5.200
4.805
4.870
180,218
-0.33(-6.35%)
Jan 12, 2024
4.790
5.350
4.706
5.200
238,008
+0.37(+7.66%)
Jan 11, 2024
4.780
4.973
4.720
4.830
57,896
-0.01(-0.21%)
Jan 10, 2024
4.920
5.089
4.690
4.840
116,301
-0.09(-1.83%)
Jan 09, 2024
4.600
4.930
4.420
4.930
108,876
+0.39(+8.59%)
Jan 08, 2024
4.690
4.690
4.270
4.540
208,591
-0.17(-3.61%)
Jan 05, 2024
4.350
4.780
4.340
4.710
170,826
+0.47(+11.22%)
Jan 04, 2024
4.850
4.920
4.180
4.235
290,425
-0.52(-11.03%)
Jan 03, 2024
4.290
4.810
4.290
4.760
134,497
+0.37(+8.43%)
Jan 02, 2024
4.940
4.940
4.280
4.390
329,067
-0.46(-9.48%)
Dec 29, 2023
4.920
5.660
4.790
4.850
586,520
+0.01(+0.21%)
Dec 28, 2023
4.750
4.850
4.520
4.840
120,447
+0.13(+2.76%)
Dec 27, 2023
4.710
4.860
4.509
4.710
226,441
+0.04(+0.86%)
Dec 26, 2023
4.290
4.779
4.040
4.670
235,972
+0.29(+6.62%)
Dec 22, 2023
4.040
4.380
3.890
4.380
154,596
+0.32(+7.88%)
Dec 21, 2023
4.030
4.200
3.922
4.060
111,627
+0.03(+0.74%)
Dec 20, 2023
4.140
4.385
3.818
4.030
322,646
-0.13(-3.12%)
Dec 19, 2023
4.000
4.420
3.900
4.160
331,058
+0.26(+6.67%)
Dec 18, 2023
3.530
4.440
3.520
3.900
627,913
+0.53(+15.73%)
Dec 15, 2023
3.410
3.640
3.360
3.370
149,869
+0.02(+0.60%)
Dec 14, 2023
3.720
3.826
3.290
3.350
131,632
-0.34(-9.21%)
Dec 13, 2023
3.310
3.720
3.182
3.690
179,042
+0.53(+16.77%)
Dec 12, 2023
3.170
3.280
3.000
3.160
80,739
-0.04(-1.25%)
Dec 11, 2023
3.280
3.337
3.080
3.200
110,268
+0.02(+0.63%)
Dec 08, 2023
3.150
3.270
3.030
3.180
74,046
+0.08(+2.58%)
Dec 07, 2023
3.290
3.340
3.000
3.100
68,271
-0.10(-3.13%)
Dec 06, 2023
3.510
3.520
3.160
3.200
141,082
-0.29(-8.31%)
Dec 05, 2023
3.360
3.620
3.360
3.490
128,047
+0.09(+2.65%)
Dec 04, 2023
3.300
3.490
3.300
3.400
179,000
+0.10(+3.03%)
Dec 01, 2023
2.950
3.300
2.936
3.300
53,069
+0.36(+12.24%)
Nov 30, 2023
3.080
3.090
2.830
2.940
90,058
-0.08(-2.65%)
Nov 29, 2023
3.340
3.350
2.820
3.020
227,180
-0.25(-7.65%)
Nov 28, 2023
3.410
3.730
3.160
3.270
348,930
-0.11(-3.25%)
Nov 27, 2023
3.210
3.620
3.200
3.380
368,583
+0.22(+6.96%)
Nov 24, 2023
2.600
3.270
2.594
3.160
256,957
+0.56(+21.54%)
Nov 22, 2023
2.570
2.610
2.510
2.600
64,112
+0.04(+1.56%)
Nov 21, 2023
2.450
2.590
2.450
2.560
53,633
+0.09(+3.64%)
Nov 20, 2023
2.500
2.530
2.440
2.470
35,396
+0.03(+1.23%)
Nov 17, 2023
2.490
2.561
2.350
2.440
35,227
-0.04(-1.61%)
Nov 16, 2023
2.480
2.530
2.350
2.480
49,347
+0.04(+1.64%)
Nov 15, 2023
2.180
2.610
2.150
2.440
137,384
+0.27(+12.44%)
Nov 14, 2023
2.110
2.180
2.110
2.170
44,547
+0.00(+0.00%)
Nov 13, 2023
1.910
2.180
1.880
2.170
195,043
+0.25(+13.02%)
Nov 10, 2023
1.960
1.970
1.840
1.920
188,211
+0.17(+9.71%)
Nov 09, 2023
1.650
1.810
1.650
1.750
74,634
+0.05(+2.94%)
Nov 08, 2023
1.710
1.730
1.650
1.700
32,073
-0.07(-3.95%)
Nov 07, 2023
1.730
1.830
1.700
1.770
19,810
+0.10(+5.99%)
Nov 06, 2023
1.650
1.722
1.650
1.670
13,763
+0.07(+4.37%)
Nov 03, 2023
1.650
1.730
1.600
1.600
11,399
-0.05(-3.03%)
Nov 02, 2023
1.580
1.691
1.580
1.650
18,531
+0.01(+0.61%)
Nov 01, 2023
1.660
1.699
1.630
1.640
19,525
-0.08(-4.65%)
Oct 31, 2023
1.740
2.000
1.650
1.720
9,363
+0.02(+1.18%)
Oct 30, 2023
1.650
1.720
1.650
1.700
38,023
+0.05(+3.03%)
Oct 27, 2023
1.550
1.690
1.550
1.650
23,879
+0.11(+7.14%)
Oct 26, 2023
1.710
1.725
1.540
1.540
56,495
-0.18(-10.47%)
Oct 25, 2023
1.730
1.800
1.720
1.720
8,391
-0.04(-2.27%)
Oct 24, 2023
1.770
1.846
1.750
1.760
18,388
-0.01(-0.56%)
Oct 23, 2023
1.820
1.820
1.740
1.770
27,112
-0.05(-2.75%)
Oct 20, 2023
1.900
1.949
1.740
1.820
24,432
-0.06(-3.19%)
Oct 19, 2023
1.910
1.960
1.870
1.880
9,395
+0.00(+0.00%)
Oct 18, 2023
1.830
1.930
1.830
1.880
15,068
+0.05(+2.73%)
Oct 17, 2023
1.830
1.950
1.830
1.830
20,705
+0.01(+0.55%)
Oct 16, 2023
1.800
1.930
1.746
1.820
35,707
+0.00(+0.00%)
Oct 13, 2023
1.867
1.895
1.812
1.820
30,409
-0.04(-2.15%)
Oct 12, 2023
1.920
1.953
1.850
1.860
25,088
-0.06(-3.12%)
Oct 11, 2023
1.930
2.000
1.894
1.920
32,956
-0.03(-1.54%)
Oct 10, 2023
1.950
2.039
1.950
1.950
23,017
-0.06(-2.99%)
Oct 09, 2023
2.020
2.040
1.920
2.010
30,763
+0.00(+0.00%)
Oct 06, 2023
1.960
2.010
1.920
2.010
15,074
+0.04(+2.03%)
Oct 05, 2023
1.950
2.019
1.900
1.970
21,518
+0.00(+0.00%)
Oct 04, 2023
1.950
2.030
1.920
1.970
13,900
+0.00(+0.00%)
Oct 03, 2023
1.950
2.040
1.910
1.970
22,433
-0.03(-1.50%)
Oct 02, 2023
2.050
2.080
1.960
2.000
26,726
-0.11(-5.21%)
Sep 29, 2023
2.100
2.122
2.050
2.110
45,827
+0.06(+2.93%)
Sep 28, 2023
2.060
2.100
2.030
2.050
52,622
-0.03(-1.44%)
Sep 27, 2023
1.950
2.100
1.950
2.080
76,216
+0.17(+8.90%)
Sep 26, 2023
2.000
2.090
1.910
1.910
155,128
-0.12(-5.91%)
Sep 25, 2023
2.060
2.065
1.950
2.030
107,616
-0.03(-1.46%)
Sep 22, 2023
2.060
2.130
2.030
2.060
52,773
-0.01(-0.48%)
Sep 21, 2023
2.200
2.236
2.060
2.070
27,833
-0.13(-5.91%)
Sep 20, 2023
2.330
2.335
2.102
2.200
72,305
-0.14(-5.98%)
Sep 19, 2023
2.390
2.480
2.290
2.340
72,214
+0.07(+3.08%)
Sep 18, 2023
2.280
2.290
2.150
2.270
78,906
+0.06(+2.71%)
Sep 15, 2023
2.080
2.270
2.050
2.210
50,075
+0.09(+4.25%)
Sep 14, 2023
2.310
2.350
2.050
2.120
107,165
-0.24(-10.17%)
Sep 13, 2023
2.500
2.540
2.342
2.360
78,306
-0.06(-2.48%)
Sep 12, 2023
2.530
2.550
2.320
2.420
82,096
-0.01(-0.41%)
Sep 11, 2023
2.210
2.493
2.150
2.430
255,712
+0.26(+11.98%)
Sep 08, 2023
1.970
2.223
1.915
2.170
86,650
+0.25(+13.30%)
Sep 07, 2023
1.950
1.960
1.910
1.915
9,400
-0.02(-1.27%)
Sep 06, 2023
1.970
1.980
1.910
1.940
10,069
+0.01(+0.52%)
Sep 05, 2023
1.960
1.991
1.890
1.930
30,097
-0.05(-2.53%)
Sep 01, 2023
2.010
2.030
1.980
1.980
37,659
-0.01(-0.50%)
Aug 31, 2023
1.900
2.050
1.900
1.990
18,389
+0.07(+3.65%)
Aug 30, 2023
2.050
2.080
1.900
1.920
54,895
-0.08(-4.00%)
Aug 29, 2023
1.953
2.062
1.850
2.000
97,427
+0.11(+5.82%)
Aug 28, 2023
1.800
1.945
1.800
1.890
78,960
+0.09(+5.02%)
Aug 25, 2023
1.814
1.893
1.787
1.800
16,166
-0.05(-2.72%)
Aug 24, 2023
1.900
1.970
1.770
1.850
42,242
-0.01(-0.54%)
Aug 23, 2023
1.820
2.060
1.820
1.860
102,524
+0.10(+5.68%)
Aug 22, 2023
1.730
1.800
1.659
1.760
58,343
+0.11(+6.67%)
Aug 21, 2023
1.650
1.670
1.650
1.650
17,584
+0.00(+0.00%)
Aug 18, 2023
1.700
1.702
1.650
1.650
11,813
-0.02(-0.90%)
Aug 17, 2023
1.680
1.680
1.630
1.665
3,833
+0.01(+0.30%)
Aug 16, 2023
1.690
1.710
1.650
1.660
9,858
+0.01(+0.61%)
Aug 15, 2023
1.726
1.726
1.650
1.650
14,262
-0.10(-5.71%)
Aug 14, 2023
1.630
1.750
1.630
1.750
12,524
+0.08(+4.79%)
Aug 11, 2023
1.750
1.750
1.630
1.670
45,594
-0.08(-4.57%)
Aug 10, 2023
1.680
1.750
1.620
1.750
29,406
+0.12(+7.37%)
Aug 09, 2023
1.630
1.642
1.610
1.630
21,607
+0.02(+1.24%)
Aug 08, 2023
1.620
1.659
1.600
1.610
17,524
-0.03(-1.83%)
Aug 07, 2023
1.630
1.649
1.630
1.640
8,662
+0.01(+0.61%)
Aug 04, 2023
1.570
1.660
1.570
1.630
6,286
+0.00(+0.00%)
Aug 03, 2023
1.670
1.675
1.560
1.630
36,313
-0.06(-3.55%)
Aug 02, 2023
1.650
1.740
1.620
1.690
8,950
+0.07(+4.32%)
Aug 01, 2023
1.630
1.710
1.610
1.620
10,519
-0.08(-4.71%)
Jul 31, 2023
1.680
1.730
1.665
1.700
4,169
+0.03(+1.80%)
Jul 28, 2023
1.650
1.680
1.650
1.670
7,983
-0.01(-0.30%)
Jul 27, 2023
1.680
1.739
1.664
1.675
4,627
-0.00(-0.30%)
Jul 26, 2023
1.630
1.680
1.630
1.680
2,177
+0.07(+4.35%)
Jul 25, 2023
1.560
1.670
1.510
1.610
13,569
+0.06(+3.86%)
Jul 24, 2023
1.530
1.635
1.530
1.550
8,864
+0.00(+0.01%)
Jul 21, 2023
1.600
1.605
1.490
1.550
23,125
+0.05(+3.33%)
Jul 20, 2023
1.590
1.640
1.500
1.500
21,916
-0.08(-4.97%)
Jul 19, 2023
1.650
1.650
1.530
1.579
11,547
-0.05(-3.16%)
Jul 18, 2023
1.640
1.640
1.610
1.630
3,299
-0.01(-0.31%)
Jul 17, 2023
1.655
1.655
1.610
1.635
3,964
-0.00(-0.30%)
Jul 14, 2023
1.630
1.730
1.630
1.640
9,933
-0.04(-2.38%)
Jul 13, 2023
1.620
1.690
1.620
1.680
8,537
+0.06(+3.70%)
Jul 12, 2023
1.650
1.650
1.610
1.620
5,989
-0.01(-0.61%)
Jul 11, 2023
1.680
1.790
1.610
1.630
57,994
-0.05(-2.98%)
Jul 10, 2023
1.790
1.790
1.650
1.680
11,600
-0.05(-2.89%)
Jul 07, 2023
1.690
1.750
1.680
1.730
11,370
+0.05(+2.98%)
Jul 06, 2023
1.690
1.740
1.650
1.680
6,898
+0.03(+1.82%)
Jul 05, 2023
1.750
1.770
1.650
1.650
41,678
-0.17(-9.34%)
Jul 03, 2023
1.890
1.890
1.780
1.820
6,825
+0.06(+3.41%)
Jun 30, 2023
1.770
1.800
1.720
1.760
16,096
-0.01(-0.56%)
Jun 29, 2023
1.780
1.800
1.750
1.770
17,715
+0.02(+1.14%)
Jun 28, 2023
1.800
1.810
1.730
1.750
19,482
-0.02(-1.13%)
Jun 27, 2023
1.720
1.830
1.720
1.770
18,719
+0.01(+0.57%)
Jun 26, 2023
1.808
1.808
1.750
1.760
6,673
-0.06(-3.30%)
Jun 23, 2023
1.800
1.820
1.720
1.820
28,498
+0.05(+2.82%)
Jun 22, 2023
1.780
1.840
1.750
1.770
10,790
-0.01(-0.56%)
Jun 21, 2023
1.910
1.910
1.760
1.780
17,598
-0.09(-4.81%)
Jun 20, 2023
1.880
2.000
1.750
1.870
74,032
+0.15(+8.72%)
Jun 16, 2023
1.980
1.980
1.720
1.720
45,901
-0.17(-8.99%)
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.