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
Digital World Acquisition Corp WT
(NQ:
DWACW
)
23.15
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 25, 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 (%)
Mar 25, 2024
23.15
0
+4.78(+26.02%)
Mar 22, 2024
20.68
21.19
18.12
18.37
418,694
-1.23(-6.28%)
Mar 21, 2024
20.01
21.40
19.00
19.60
157,812
+0.44(+2.30%)
Mar 20, 2024
18.49
20.26
18.21
19.16
216,950
+1.27(+7.10%)
Mar 19, 2024
16.99
18.00
15.44
17.89
139,249
+0.96(+5.67%)
Mar 18, 2024
17.69
18.20
16.91
16.93
76,717
-0.75(-4.24%)
Mar 15, 2024
17.75
17.96
17.50
17.68
40,078
-0.30(-1.67%)
Mar 14, 2024
17.65
17.98
17.15
17.98
41,907
+0.55(+3.16%)
Mar 13, 2024
17.89
18.00
17.30
17.43
56,098
-0.34(-1.91%)
Mar 12, 2024
17.43
18.00
17.31
17.77
35,490
+0.47(+2.72%)
Mar 11, 2024
17.84
18.02
17.25
17.30
48,183
-0.46(-2.59%)
Mar 08, 2024
18.06
18.15
17.31
17.76
45,782
-0.29(-1.63%)
Mar 07, 2024
18.38
18.49
17.78
18.05
66,768
+0.61(+3.53%)
Mar 06, 2024
19.64
19.64
17.41
17.44
101,310
-2.31(-11.70%)
Mar 05, 2024
20.27
20.90
18.62
19.75
161,865
+0.34(+1.75%)
Mar 04, 2024
17.51
19.44
17.51
19.41
170,550
+2.83(+17.07%)
Mar 01, 2024
16.26
16.88
15.57
16.58
132,734
-1.02(-5.80%)
Feb 29, 2024
19.46
19.75
15.43
17.60
239,779
-2.33(-11.69%)
Feb 28, 2024
20.30
20.49
19.72
19.93
77,619
-0.18(-0.90%)
Feb 27, 2024
20.48
20.73
19.80
20.11
67,132
-0.78(-3.73%)
Feb 26, 2024
20.88
21.12
20.25
20.89
97,646
+0.01(+0.05%)
Feb 23, 2024
20.20
21.00
19.60
20.88
120,277
+0.77(+3.83%)
Feb 22, 2024
19.44
20.11
19.28
20.11
115,583
+0.93(+4.85%)
Feb 21, 2024
19.84
19.90
18.85
19.18
132,601
-0.75(-3.76%)
Feb 20, 2024
20.03
20.20
19.21
19.93
176,413
-0.06(-0.30%)
Feb 16, 2024
20.24
20.28
18.77
19.99
160,502
+0.14(+0.71%)
Feb 15, 2024
21.50
21.50
18.00
19.85
749,996
+4.13(+26.27%)
Feb 14, 2024
15.12
16.00
14.50
15.72
89,888
+1.16(+7.97%)
Feb 13, 2024
15.37
15.61
14.00
14.56
157,523
-1.34(-8.43%)
Feb 12, 2024
16.35
16.35
15.63
15.90
53,800
-0.43(-2.63%)
Feb 09, 2024
16.35
16.35
15.15
16.33
122,397
+0.50(+3.16%)
Feb 08, 2024
15.59
16.43
15.01
15.83
155,396
+0.33(+2.13%)
Feb 07, 2024
15.25
15.99
14.70
15.50
89,878
+0.04(+0.26%)
Feb 06, 2024
16.34
16.58
14.51
15.46
206,527
-0.64(-3.98%)
Feb 05, 2024
15.24
16.47
14.90
16.10
272,557
+1.00(+6.63%)
Feb 02, 2024
14.89
15.89
14.60
15.10
174,511
+0.35(+2.37%)
Feb 01, 2024
15.48
15.48
14.42
14.75
97,905
+0.52(+3.65%)
Jan 31, 2024
14.10
15.36
13.69
14.23
168,336
+0.63(+4.63%)
Jan 30, 2024
12.86
14.25
12.85
13.60
82,900
+0.53(+4.06%)
Jan 29, 2024
13.47
13.68
12.40
13.07
113,986
-0.73(-5.29%)
Jan 26, 2024
11.96
13.85
11.96
13.80
233,756
+2.17(+18.66%)
Jan 25, 2024
12.23
13.74
10.70
11.63
327,070
-0.84(-6.74%)
Jan 24, 2024
16.00
17.24
12.12
12.47
767,102
-5.53(-30.72%)
Jan 23, 2024
18.52
20.03
13.05
18.00
1,095,413
-0.50(-2.70%)
Jan 22, 2024
13.88
18.70
12.96
18.50
1,509,703
+7.50(+68.18%)
Jan 19, 2024
9.680
11.60
9.390
11.00
381,733
+1.55(+16.40%)
Jan 18, 2024
8.830
9.800
8.640
9.450
297,999
+1.21(+14.69%)
Jan 17, 2024
7.390
9.800
6.510
8.240
558,535
+1.10(+15.46%)
Jan 16, 2024
5.720
7.240
5.745
7.136
362,587
+1.71(+31.42%)
Jan 12, 2024
5.420
5.580
5.350
5.430
21,784
+0.06(+1.12%)
Jan 11, 2024
5.350
5.540
5.300
5.370
28,300
-0.11(-2.01%)
Jan 10, 2024
5.390
5.518
5.285
5.480
13,942
+0.08(+1.57%)
Jan 09, 2024
5.440
5.577
5.200
5.395
11,782
-0.12(-2.09%)
Jan 08, 2024
5.600
5.600
5.420
5.510
9,535
-0.03(-0.54%)
Jan 05, 2024
5.500
5.580
5.450
5.540
9,416
+0.08(+1.47%)
Jan 04, 2024
5.500
5.560
5.445
5.460
15,141
+0.01(+0.18%)
Jan 03, 2024
5.400
5.500
5.150
5.450
8,013
+0.15(+2.83%)
Jan 02, 2024
5.010
5.450
5.010
5.300
16,226
+0.11(+2.12%)
Dec 29, 2023
5.540
5.610
5.176
5.190
62,108
-0.41(-7.32%)
Dec 28, 2023
5.750
5.800
5.550
5.600
16,018
-0.14(-2.44%)
Dec 27, 2023
5.730
5.800
5.610
5.740
22,390
+0.21(+3.80%)
Dec 26, 2023
5.500
5.735
5.500
5.530
36,631
+0.39(+7.59%)
Dec 22, 2023
5.340
5.499
4.890
5.140
44,603
-0.25(-4.64%)
Dec 21, 2023
5.490
5.614
5.330
5.390
26,232
-0.06(-1.10%)
Dec 20, 2023
5.460
5.740
5.370
5.450
31,539
-0.15(-2.68%)
Dec 19, 2023
5.820
5.900
5.510
5.600
31,509
-0.15(-2.57%)
Dec 18, 2023
5.850
5.940
5.574
5.748
21,329
+0.10(+1.73%)
Dec 15, 2023
5.660
5.850
5.610
5.650
11,367
-0.13(-2.25%)
Dec 14, 2023
5.880
6.050
5.670
5.780
27,703
-0.06(-1.03%)
Dec 13, 2023
5.750
5.850
5.680
5.840
33,825
+0.09(+1.57%)
Dec 12, 2023
5.820
5.940
5.750
5.750
7,632
+0.01(+0.17%)
Dec 11, 2023
5.760
5.980
5.670
5.740
19,905
-0.10(-1.71%)
Dec 08, 2023
5.990
5.990
5.650
5.840
9,741
-0.15(-2.48%)
Dec 07, 2023
5.910
5.988
5.822
5.988
4,530
+0.08(+1.32%)
Dec 06, 2023
5.980
6.050
5.860
5.910
6,358
-0.05(-0.84%)
Dec 05, 2023
5.980
6.190
5.900
5.960
13,278
+0.05(+0.85%)
Dec 04, 2023
6.000
6.000
5.810
5.910
10,792
-0.13(-2.15%)
Dec 01, 2023
6.190
6.240
5.810
6.040
20,909
+0.06(+1.00%)
Nov 30, 2023
5.850
6.270
5.800
5.980
37,725
-0.02(-0.33%)
Nov 29, 2023
6.380
6.470
5.950
6.000
30,221
-0.38(-5.96%)
Nov 28, 2023
6.350
6.670
6.340
6.380
39,276
-0.06(-0.93%)
Nov 27, 2023
6.240
6.750
6.170
6.440
94,941
+0.29(+4.72%)
Nov 24, 2023
5.540
6.250
5.540
6.150
16,870
+0.17(+2.84%)
Nov 22, 2023
6.090
6.110
5.923
5.980
18,744
-0.01(-0.17%)
Nov 21, 2023
5.675
6.100
5.674
5.990
75,513
+0.38(+6.77%)
Nov 20, 2023
5.390
5.740
5.140
5.610
26,287
+0.13(+2.37%)
Nov 17, 2023
5.700
5.750
5.230
5.480
28,968
+0.03(+0.55%)
Nov 16, 2023
5.120
5.650
5.120
5.450
60,063
+0.35(+6.86%)
Nov 15, 2023
5.200
5.350
5.100
5.100
31,398
-0.07(-1.35%)
Nov 14, 2023
5.110
5.330
5.000
5.170
56,424
+0.30(+6.16%)
Nov 13, 2023
5.260
5.260
4.600
4.870
27,598
-0.11(-2.25%)
Nov 10, 2023
4.960
5.100
4.780
4.982
13,567
+0.05(+1.05%)
Nov 09, 2023
5.080
5.100
4.700
4.930
10,103
-0.09(-1.79%)
Nov 08, 2023
5.130
5.200
5.000
5.020
25,053
+0.02(+0.40%)
Nov 07, 2023
4.750
5.070
4.750
5.000
41,814
+0.24(+5.04%)
Nov 06, 2023
4.680
4.900
4.500
4.760
67,091
+0.29(+6.49%)
Nov 03, 2023
4.700
4.700
4.450
4.470
19,280
-0.26(-5.50%)
Nov 02, 2023
4.490
4.740
4.360
4.730
16,073
+0.13(+2.83%)
Nov 01, 2023
4.490
4.620
4.190
4.600
14,972
+0.12(+2.68%)
Oct 31, 2023
4.410
4.730
4.280
4.480
23,231
-0.10(-2.18%)
Oct 30, 2023
4.350
4.650
4.350
4.580
27,282
+0.21(+4.81%)
Oct 27, 2023
4.420
4.510
4.360
4.370
16,649
-0.03(-0.68%)
Oct 26, 2023
4.430
4.490
4.350
4.400
8,501
-0.01(-0.26%)
Oct 25, 2023
4.450
4.520
4.350
4.411
26,967
+0.03(+0.72%)
Oct 24, 2023
4.370
4.520
4.350
4.380
16,056
+0.01(+0.23%)
Oct 23, 2023
4.350
4.490
4.350
4.370
20,989
+0.02(+0.46%)
Oct 20, 2023
4.470
4.556
4.350
4.350
70,550
-0.25(-5.43%)
Oct 19, 2023
4.580
4.730
4.300
4.600
17,540
+0.20(+4.55%)
Oct 18, 2023
4.550
4.550
4.400
4.400
10,783
-0.06(-1.35%)
Oct 17, 2023
4.630
4.720
4.460
4.460
15,516
-0.11(-2.41%)
Oct 16, 2023
4.450
4.880
4.450
4.570
34,236
+0.06(+1.33%)
Oct 13, 2023
4.510
4.740
4.500
4.510
24,399
-0.05(-1.10%)
Oct 12, 2023
4.700
4.750
4.550
4.560
66,554
-0.14(-2.98%)
Oct 11, 2023
4.900
4.900
4.700
4.700
8,922
-0.09(-1.88%)
Oct 10, 2023
4.660
4.850
4.575
4.790
8,764
+0.03(+0.63%)
Oct 09, 2023
4.940
4.950
4.550
4.760
38,765
+0.10(+2.15%)
Oct 06, 2023
4.720
4.850
4.330
4.660
62,708
-0.18(-3.72%)
Oct 05, 2023
4.820
4.900
4.480
4.840
84,839
+0.01(+0.21%)
Oct 04, 2023
4.960
4.960
4.740
4.830
13,860
-0.02(-0.41%)
Oct 03, 2023
4.900
4.950
4.743
4.850
17,454
-0.02(-0.41%)
Oct 02, 2023
4.980
5.150
4.800
4.870
42,589
-0.03(-0.61%)
Sep 29, 2023
4.990
5.040
4.900
4.900
21,271
-0.04(-0.81%)
Sep 28, 2023
5.000
5.030
4.890
4.940
16,442
-0.09(-1.79%)
Sep 27, 2023
4.950
5.030
4.870
5.030
8,718
+0.04(+0.80%)
Sep 26, 2023
4.870
5.110
4.800
4.990
32,065
+0.09(+1.87%)
Sep 25, 2023
5.110
4.950
4.750
4.898
19,825
-0.15(-3.01%)
Sep 22, 2023
5.120
5.120
4.510
5.050
32,110
+0.01(+0.20%)
Sep 21, 2023
5.000
5.260
4.910
5.040
13,380
-0.05(-0.98%)
Sep 20, 2023
5.070
5.170
5.020
5.090
18,108
+0.07(+1.39%)
Sep 19, 2023
5.010
5.090
4.980
5.020
13,100
-0.04(-0.79%)
Sep 18, 2023
4.960
5.360
4.900
5.060
15,208
+0.02(+0.40%)
Sep 15, 2023
5.050
5.150
5.000
5.040
10,123
-0.04(-0.79%)
Sep 14, 2023
5.010
5.100
4.970
5.080
11,957
-0.02(-0.39%)
Sep 13, 2023
5.000
5.290
4.980
5.100
19,310
+0.10(+2.00%)
Sep 12, 2023
5.200
5.200
5.000
5.000
22,121
-0.13(-2.53%)
Sep 11, 2023
5.250
5.390
4.990
5.130
17,744
-0.19(-3.57%)
Sep 08, 2023
5.250
5.330
4.970
5.320
25,580
+0.04(+0.66%)
Sep 07, 2023
5.210
5.400
5.210
5.285
38,766
-0.01(-0.28%)
Sep 06, 2023
4.990
5.630
4.800
5.300
201,644
+0.21(+4.13%)
Sep 05, 2023
3.860
6.390
3.860
5.090
352,089
+1.09(+27.25%)
Sep 01, 2023
4.010
4.010
3.900
4.000
51,894
-0.01(-0.25%)
Aug 31, 2023
4.400
4.400
3.880
4.010
71,392
-0.05(-1.23%)
Aug 30, 2023
4.170
4.170
3.810
4.060
62,909
+0.28(+7.41%)
Aug 29, 2023
3.650
3.900
3.650
3.780
46,960
+0.08(+2.16%)
Aug 28, 2023
3.770
3.920
3.613
3.700
46,512
-0.19(-4.88%)
Aug 25, 2023
3.440
3.900
3.340
3.890
179,134
+0.16(+4.29%)
Aug 24, 2023
4.510
4.510
3.650
3.730
64,047
-0.24(-6.05%)
Aug 23, 2023
4.650
4.650
3.970
3.970
84,559
-0.57(-12.56%)
Aug 22, 2023
4.950
4.973
4.520
4.540
53,699
-0.46(-9.20%)
Aug 21, 2023
5.100
5.260
4.950
5.000
27,230
-0.23(-4.40%)
Aug 18, 2023
5.010
5.250
4.910
5.230
24,782
+0.18(+3.56%)
Aug 17, 2023
5.810
5.870
4.850
5.050
99,174
-0.88(-14.84%)
Aug 16, 2023
5.610
6.500
5.577
5.930
116,305
+0.15(+2.68%)
Aug 15, 2023
5.795
6.000
5.600
5.775
34,615
-0.06(-1.11%)
Aug 14, 2023
5.810
6.100
5.680
5.840
109,439
+0.01(+0.17%)
Aug 11, 2023
5.740
5.941
5.620
5.830
29,705
+0.01(+0.17%)
Aug 10, 2023
5.490
6.100
5.350
5.820
107,237
+0.73(+14.25%)
Aug 09, 2023
5.240
5.351
5.020
5.094
64,758
-0.14(-2.60%)
Aug 08, 2023
5.350
5.440
5.230
5.230
58,365
-0.05(-1.04%)
Aug 07, 2023
5.300
5.440
5.200
5.285
82,110
+0.01(+0.19%)
Aug 04, 2023
5.160
5.350
5.050
5.275
63,393
+0.31(+6.14%)
Aug 03, 2023
5.010
5.420
4.970
4.970
54,525
-0.07(-1.39%)
Aug 02, 2023
5.260
5.390
5.020
5.040
50,255
-0.34(-6.32%)
Aug 01, 2023
5.480
5.530
5.330
5.380
53,197
-0.11(-2.00%)
Jul 31, 2023
5.300
5.600
5.260
5.490
84,326
+0.27(+5.17%)
Jul 28, 2023
5.170
5.240
5.050
5.220
24,697
+0.06(+1.16%)
Jul 27, 2023
5.120
5.365
4.910
5.160
63,438
+0.05(+0.98%)
Jul 26, 2023
4.850
5.130
4.850
5.110
25,044
+0.18(+3.65%)
Jul 25, 2023
5.000
5.130
4.790
4.930
45,503
-0.07(-1.40%)
Jul 24, 2023
5.850
5.850
4.820
5.000
200,524
-0.95(-15.97%)
Jul 21, 2023
5.630
8.000
5.070
5.950
1,627,601
+2.53(+73.98%)
Jul 20, 2023
3.620
3.770
3.400
3.420
96,671
-0.25(-6.81%)
Jul 19, 2023
3.500
3.900
3.370
3.670
47,972
+0.17(+4.86%)
Jul 18, 2023
3.430
3.710
3.430
3.500
11,929
-0.05(-1.41%)
Jul 17, 2023
3.600
3.850
3.440
3.550
29,556
-0.02(-0.56%)
Jul 14, 2023
3.420
3.830
3.372
3.570
30,960
+0.05(+1.42%)
Jul 13, 2023
3.880
3.930
3.420
3.520
62,431
-0.23(-6.03%)
Jul 12, 2023
3.760
3.900
3.620
3.746
26,082
-0.15(-3.86%)
Jul 11, 2023
4.110
4.270
3.400
3.897
72,720
-0.21(-5.19%)
Jul 10, 2023
4.160
4.370
4.110
4.110
23,792
-0.10(-2.41%)
Jul 07, 2023
4.480
4.480
4.060
4.211
77,319
-0.14(-3.19%)
Jul 06, 2023
5.010
5.080
4.078
4.350
190,403
-0.54(-11.04%)
Jul 05, 2023
3.500
5.130
3.370
4.890
713,409
+2.33(+91.02%)
Jul 03, 2023
2.600
2.600
2.540
2.560
8,614
-0.04(-1.54%)
Jun 30, 2023
2.610
2.700
2.550
2.600
41,279
-0.07(-2.62%)
Jun 29, 2023
2.700
2.700
2.510
2.670
53,507
+0.12(+4.56%)
Jun 28, 2023
2.540
2.600
2.519
2.554
11,619
-0.03(-1.33%)
Jun 27, 2023
2.580
2.610
2.490
2.588
46,807
+0.01(+0.38%)
Jun 26, 2023
2.550
2.670
2.450
2.578
49,011
-0.02(-0.85%)
Jun 23, 2023
2.520
2.630
2.520
2.600
8,442
+0.08(+3.20%)
Jun 22, 2023
2.650
2.650
2.510
2.519
9,356
-0.03(-1.20%)
Jun 21, 2023
2.510
2.670
2.510
2.550
18,720
+0.03(+1.19%)
Jun 20, 2023
2.560
2.680
2.510
2.520
15,904
+0.02(+0.80%)
Jun 16, 2023
2.600
2.720
2.450
2.500
47,689
-0.11(-4.21%)
Jun 15, 2023
2.625
2.690
2.570
2.610
10,617
+0.05(+1.95%)
Jun 14, 2023
2.650
2.740
2.560
2.560
18,698
-0.12(-4.41%)
Jun 13, 2023
2.650
2.740
2.550
2.678
47,113
-0.06(-2.26%)
Jun 12, 2023
2.650
2.780
2.640
2.740
25,008
-0.01(-0.36%)
Jun 09, 2023
2.740
2.770
2.510
2.750
63,578
+0.15(+5.77%)
Jun 08, 2023
2.560
2.790
2.560
2.600
22,728
+0.07(+2.79%)
Jun 07, 2023
2.420
2.640
2.420
2.530
28,731
+0.04(+1.79%)
Jun 06, 2023
2.500
2.590
2.435
2.485
52,072
-0.01(-0.20%)
Jun 05, 2023
2.470
2.530
2.470
2.490
17,493
-0.07(-2.73%)
Jun 02, 2023
2.500
2.590
2.480
2.560
33,240
+0.00(+0.00%)
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.