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
Intevac Inc
(NQ:
IVAC
)
3.970
-0.030 (-0.75%)
Streaming Delayed Price
Updated: 4:00 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
3.820
3.865
3.780
3.830
136,351
+0.00(+0.00%)
May 30, 2024
3.770
3.840
3.700
3.830
62,639
+0.12(+3.23%)
May 29, 2024
3.750
3.830
3.710
3.710
111,418
-0.19(-4.87%)
May 28, 2024
3.960
3.960
3.750
3.900
72,478
-0.04(-1.02%)
May 24, 2024
3.970
3.970
3.890
3.940
55,331
+0.01(+0.25%)
May 23, 2024
4.030
4.030
3.920
3.930
77,127
-0.07(-1.75%)
May 22, 2024
3.950
4.000
3.920
4.000
68,616
+0.06(+1.52%)
May 21, 2024
4.050
4.050
3.910
3.940
42,870
-0.12(-2.96%)
May 20, 2024
3.980
4.080
3.930
4.060
122,433
+0.09(+2.27%)
May 17, 2024
4.010
4.020
3.900
3.970
41,901
-0.03(-0.75%)
May 16, 2024
4.040
4.100
3.980
4.000
51,293
-0.03(-0.74%)
May 15, 2024
4.050
4.070
4.000
4.030
37,515
-0.02(-0.49%)
May 14, 2024
3.990
4.110
3.960
4.050
35,629
+0.10(+2.53%)
May 13, 2024
4.160
4.230
3.920
3.950
125,494
-0.20(-4.82%)
May 10, 2024
4.130
4.160
4.030
4.150
65,984
-0.02(-0.48%)
May 09, 2024
4.240
4.310
4.120
4.170
62,539
-0.09(-2.11%)
May 08, 2024
4.130
4.290
4.020
4.260
46,961
+0.08(+1.91%)
May 07, 2024
4.170
4.200
4.130
4.180
80,286
-0.03(-0.71%)
May 06, 2024
4.290
4.320
4.180
4.210
38,788
-0.05(-1.17%)
May 03, 2024
4.280
4.330
4.120
4.260
43,257
+0.02(+0.47%)
May 02, 2024
4.280
4.390
4.070
4.240
61,535
-0.04(-0.93%)
May 01, 2024
4.260
4.310
4.130
4.280
73,057
+0.05(+1.18%)
Apr 30, 2024
4.200
4.270
4.120
4.230
79,385
+0.02(+0.48%)
Apr 29, 2024
4.390
4.390
4.180
4.210
61,366
-0.18(-4.10%)
Apr 26, 2024
4.140
4.420
4.090
4.390
177,033
+0.30(+7.33%)
Apr 25, 2024
3.750
4.285
3.720
4.090
497,226
+0.39(+10.54%)
Apr 24, 2024
3.640
3.730
3.590
3.700
110,725
+0.05(+1.37%)
Apr 23, 2024
3.630
3.710
3.600
3.650
58,649
+0.01(+0.27%)
Apr 22, 2024
3.610
3.650
3.600
3.640
57,340
+0.03(+0.83%)
Apr 19, 2024
3.660
3.710
3.580
3.610
61,977
-0.06(-1.63%)
Apr 18, 2024
3.640
3.700
3.600
3.670
57,466
+0.04(+1.10%)
Apr 17, 2024
3.610
3.680
3.600
3.630
56,756
-0.05(-1.36%)
Apr 16, 2024
3.610
3.750
3.570
3.680
61,090
+0.07(+1.94%)
Apr 15, 2024
3.760
3.780
3.590
3.610
88,419
-0.17(-4.50%)
Apr 12, 2024
3.800
3.880
3.710
3.780
66,288
+0.00(+0.00%)
Apr 11, 2024
3.800
3.820
3.740
3.780
61,011
-0.02(-0.53%)
Apr 10, 2024
3.790
3.900
3.700
3.800
61,761
-0.01(-0.26%)
Apr 09, 2024
3.820
3.910
3.710
3.810
43,683
+0.01(+0.26%)
Apr 08, 2024
3.850
3.950
3.750
3.800
132,427
-0.01(-0.26%)
Apr 05, 2024
3.830
3.860
3.775
3.810
36,580
-0.03(-0.78%)
Apr 04, 2024
3.830
3.860
3.830
3.840
27,467
+0.04(+1.05%)
Apr 03, 2024
3.760
3.910
3.740
3.800
82,532
-0.01(-0.26%)
Apr 02, 2024
3.880
3.940
3.745
3.810
40,744
-0.14(-3.54%)
Apr 01, 2024
3.830
3.990
3.660
3.950
127,331
+0.11(+2.86%)
Mar 28, 2024
3.860
3.905
3.790
3.840
53,298
-0.01(-0.26%)
Mar 27, 2024
3.830
3.950
3.790
3.850
68,370
+0.03(+0.79%)
Mar 26, 2024
3.820
3.950
3.760
3.820
67,317
-0.01(-0.26%)
Mar 25, 2024
3.900
3.920
3.820
3.830
66,513
-0.09(-2.30%)
Mar 22, 2024
3.920
4.010
3.880
3.920
74,991
-0.01(-0.25%)
Mar 21, 2024
4.140
4.180
3.910
3.930
71,208
-0.16(-3.91%)
Mar 20, 2024
3.970
4.150
3.920
4.090
78,159
+0.03(+0.74%)
Mar 19, 2024
3.920
4.100
3.875
4.060
113,601
+0.14(+3.57%)
Mar 18, 2024
3.810
4.000
3.810
3.920
165,489
+0.12(+3.16%)
Mar 15, 2024
3.760
3.880
3.740
3.800
177,372
+0.02(+0.53%)
Mar 14, 2024
3.810
3.840
3.650
3.780
87,282
-0.03(-0.79%)
Mar 13, 2024
3.800
3.825
3.720
3.810
51,682
-0.01(-0.26%)
Mar 12, 2024
3.850
3.870
3.800
3.820
41,303
+0.00(+0.00%)
Mar 11, 2024
3.830
3.880
3.770
3.820
57,883
+0.00(+0.00%)
Mar 08, 2024
3.870
3.870
3.810
3.820
47,500
-0.01(-0.26%)
Mar 07, 2024
3.840
3.860
3.780
3.830
43,308
+0.03(+0.79%)
Mar 06, 2024
3.870
3.880
3.680
3.800
111,120
-0.05(-1.30%)
Mar 05, 2024
3.920
3.960
3.830
3.850
51,209
-0.07(-1.79%)
Mar 04, 2024
3.910
3.970
3.880
3.920
75,818
+0.00(+0.00%)
Mar 01, 2024
3.970
4.020
3.870
3.920
76,497
+0.06(+1.55%)
Feb 29, 2024
3.930
3.960
3.790
3.860
26,409
+0.00(+0.00%)
Feb 28, 2024
3.810
3.900
3.760
3.860
22,787
+0.04(+1.05%)
Feb 27, 2024
3.850
3.870
3.720
3.820
34,993
+0.01(+0.26%)
Feb 26, 2024
3.700
3.880
3.700
3.810
59,514
+0.08(+2.14%)
Feb 23, 2024
3.790
3.820
3.710
3.730
47,591
-0.05(-1.32%)
Feb 22, 2024
3.800
3.840
3.730
3.780
60,957
-0.03(-0.79%)
Feb 21, 2024
3.800
3.910
3.740
3.810
54,938
+0.05(+1.33%)
Feb 20, 2024
3.880
3.938
3.740
3.760
93,127
-0.23(-5.76%)
Feb 16, 2024
4.040
4.130
3.970
3.990
88,661
-0.07(-1.72%)
Feb 15, 2024
3.930
4.060
3.860
4.060
71,815
+0.15(+3.84%)
Feb 14, 2024
3.930
3.940
3.860
3.910
49,547
+0.04(+1.03%)
Feb 13, 2024
3.980
3.980
3.860
3.870
91,157
-0.19(-4.68%)
Feb 12, 2024
4.040
4.110
3.973
4.060
76,898
+0.03(+0.74%)
Feb 09, 2024
4.070
4.125
3.960
4.030
47,450
+0.03(+0.75%)
Feb 08, 2024
3.860
4.040
3.740
4.000
62,863
+0.17(+4.30%)
Feb 07, 2024
3.930
3.930
3.570
3.835
64,824
-0.04(-1.16%)
Feb 06, 2024
3.900
4.000
3.560
3.880
161,267
-0.13(-3.24%)
Feb 05, 2024
4.000
4.130
3.825
4.010
94,204
+0.00(+0.00%)
Feb 02, 2024
4.010
4.110
3.960
4.010
64,978
-0.07(-1.72%)
Feb 01, 2024
4.080
4.150
4.055
4.080
45,602
-0.05(-1.21%)
Jan 31, 2024
4.160
4.210
4.080
4.130
41,647
-0.07(-1.67%)
Jan 30, 2024
4.230
4.310
4.130
4.200
27,361
-0.09(-2.10%)
Jan 29, 2024
4.310
4.350
4.255
4.290
27,147
-0.04(-0.92%)
Jan 26, 2024
4.510
4.510
4.230
4.330
24,379
-0.16(-3.56%)
Jan 25, 2024
4.330
4.490
4.220
4.490
40,551
+0.21(+4.91%)
Jan 24, 2024
4.280
4.340
4.200
4.280
55,842
+0.02(+0.47%)
Jan 23, 2024
4.470
4.470
4.205
4.260
42,414
-0.19(-4.27%)
Jan 22, 2024
4.330
4.470
4.280
4.450
32,195
+0.16(+3.73%)
Jan 19, 2024
4.180
4.335
4.110
4.290
42,591
+0.15(+3.62%)
Jan 18, 2024
4.050
4.150
4.020
4.140
100,721
+0.05(+1.22%)
Jan 17, 2024
4.010
4.190
4.000
4.090
23,621
+0.03(+0.74%)
Jan 16, 2024
4.160
4.180
4.050
4.060
35,326
-0.08(-1.93%)
Jan 12, 2024
4.240
4.240
4.120
4.140
25,060
-0.02(-0.48%)
Jan 11, 2024
4.130
4.220
4.080
4.160
68,065
+0.01(+0.24%)
Jan 10, 2024
4.110
4.150
4.040
4.150
25,659
+0.02(+0.48%)
Jan 09, 2024
4.130
4.180
4.110
4.130
37,835
-0.08(-1.90%)
Jan 08, 2024
4.230
4.230
4.130
4.210
21,959
+0.09(+2.18%)
Jan 05, 2024
4.160
4.210
4.120
4.120
48,573
-0.07(-1.67%)
Jan 04, 2024
4.320
4.340
4.140
4.190
84,572
-0.07(-1.64%)
Jan 03, 2024
4.440
4.440
4.240
4.260
75,293
-0.14(-3.18%)
Jan 02, 2024
4.300
4.510
4.290
4.400
63,345
+0.08(+1.85%)
Dec 29, 2023
4.410
4.430
4.260
4.320
33,883
-0.07(-1.59%)
Dec 28, 2023
4.530
4.539
4.380
4.390
27,453
-0.12(-2.66%)
Dec 27, 2023
4.430
4.570
4.370
4.510
89,296
+0.08(+1.81%)
Dec 26, 2023
4.290
4.440
4.290
4.430
40,659
+0.14(+3.26%)
Dec 22, 2023
4.250
4.370
4.200
4.290
46,630
+0.06(+1.42%)
Dec 21, 2023
4.350
4.350
4.090
4.230
94,012
-0.07(-1.63%)
Dec 20, 2023
4.300
4.440
4.230
4.300
118,452
+0.01(+0.23%)
Dec 19, 2023
4.390
4.390
4.260
4.290
111,316
-0.05(-1.15%)
Dec 18, 2023
4.400
4.400
4.320
4.340
149,636
-0.01(-0.23%)
Dec 15, 2023
4.500
4.510
4.330
4.350
169,622
-0.10(-2.25%)
Dec 14, 2023
4.480
4.564
4.371
4.450
117,625
+0.05(+1.14%)
Dec 13, 2023
4.190
4.440
4.120
4.400
147,981
+0.21(+5.01%)
Dec 12, 2023
4.030
4.220
4.030
4.190
57,700
+0.18(+4.49%)
Dec 11, 2023
4.150
4.180
3.990
4.010
109,349
-0.12(-2.91%)
Dec 08, 2023
4.123
4.220
4.019
4.130
29,443
-0.05(-1.20%)
Dec 07, 2023
4.040
4.230
4.010
4.180
134,465
+0.18(+4.50%)
Dec 06, 2023
3.950
4.100
3.930
4.000
58,445
-0.01(-0.25%)
Dec 05, 2023
3.810
4.100
3.800
4.010
73,077
+0.11(+2.82%)
Dec 04, 2023
3.840
3.910
3.720
3.900
46,164
+0.04(+1.04%)
Dec 01, 2023
3.720
3.890
3.655
3.860
68,167
+0.14(+3.76%)
Nov 30, 2023
3.930
3.930
3.700
3.720
67,969
-0.22(-5.58%)
Nov 29, 2023
3.880
4.000
3.875
3.940
38,347
+0.12(+3.14%)
Nov 28, 2023
4.000
4.020
3.820
3.820
30,423
-0.18(-4.50%)
Nov 27, 2023
4.050
4.070
3.900
4.000
49,115
-0.13(-3.15%)
Nov 24, 2023
3.970
4.140
3.970
4.130
35,201
+0.18(+4.56%)
Nov 22, 2023
3.830
3.980
3.820
3.950
49,142
+0.16(+4.22%)
Nov 21, 2023
3.720
3.830
3.700
3.790
27,398
+0.05(+1.34%)
Nov 20, 2023
3.730
3.770
3.670
3.740
29,168
+0.01(+0.27%)
Nov 17, 2023
3.900
3.930
3.680
3.730
71,791
-0.14(-3.62%)
Nov 16, 2023
3.860
4.050
3.820
3.870
131,786
+0.02(+0.52%)
Nov 15, 2023
3.760
3.890
3.760
3.850
92,119
+0.06(+1.72%)
Nov 14, 2023
3.740
3.860
3.652
3.785
120,788
+0.14(+3.70%)
Nov 13, 2023
3.600
3.710
3.600
3.650
64,542
+0.04(+1.11%)
Nov 10, 2023
3.400
3.640
3.350
3.610
57,800
+0.21(+6.18%)
Nov 09, 2023
3.390
3.480
3.375
3.400
39,647
+0.02(+0.59%)
Nov 08, 2023
3.480
3.480
3.360
3.380
44,900
-0.10(-2.87%)
Nov 07, 2023
3.540
3.540
3.460
3.480
39,922
-0.07(-1.97%)
Nov 06, 2023
3.630
3.640
3.530
3.550
50,890
-0.09(-2.47%)
Nov 03, 2023
3.510
3.650
3.490
3.640
56,462
+0.16(+4.60%)
Nov 02, 2023
3.670
3.670
3.400
3.480
199,150
+0.36(+11.54%)
Nov 01, 2023
3.250
3.250
3.100
3.120
62,735
-0.09(-2.80%)
Oct 31, 2023
3.190
3.230
3.150
3.210
43,094
+0.02(+0.63%)
Oct 30, 2023
3.210
3.300
3.140
3.190
97,406
+0.03(+0.95%)
Oct 27, 2023
3.220
3.270
3.130
3.160
46,583
-0.07(-2.17%)
Oct 26, 2023
3.160
3.250
3.150
3.230
116,128
+0.05(+1.57%)
Oct 25, 2023
3.180
3.270
3.110
3.180
78,238
-0.01(-0.31%)
Oct 24, 2023
3.190
3.200
3.110
3.190
67,554
+0.02(+0.63%)
Oct 23, 2023
3.250
3.300
3.120
3.170
92,526
-0.14(-4.08%)
Oct 20, 2023
3.340
3.410
3.300
3.305
50,745
-0.02(-0.75%)
Oct 19, 2023
3.480
3.490
3.325
3.330
24,130
-0.16(-4.58%)
Oct 18, 2023
3.550
3.560
3.440
3.490
50,597
-0.02(-0.57%)
Oct 17, 2023
3.400
3.560
3.400
3.510
62,923
+0.08(+2.33%)
Oct 16, 2023
3.440
3.500
3.420
3.430
59,813
+0.00(+0.00%)
Oct 13, 2023
3.520
3.520
3.370
3.430
62,558
-0.06(-1.72%)
Oct 12, 2023
3.530
3.570
3.400
3.490
179,968
+0.04(+1.16%)
Oct 11, 2023
3.460
3.540
3.430
3.450
86,046
+0.01(+0.29%)
Oct 10, 2023
3.350
3.450
3.330
3.440
66,080
+0.08(+2.38%)
Oct 09, 2023
3.280
3.380
3.190
3.360
63,617
+0.08(+2.44%)
Oct 06, 2023
3.120
3.320
3.110
3.280
58,724
+0.02(+0.61%)
Oct 05, 2023
3.200
3.270
3.200
3.260
72,883
+0.05(+1.56%)
Oct 04, 2023
3.160
3.240
3.130
3.210
59,297
+0.05(+1.58%)
Oct 03, 2023
3.170
3.240
3.080
3.160
99,338
-0.01(-0.32%)
Oct 02, 2023
3.120
3.200
3.080
3.170
60,021
+0.06(+1.93%)
Sep 29, 2023
3.130
3.170
3.070
3.110
114,699
-0.07(-2.20%)
Sep 28, 2023
3.180
3.210
3.110
3.180
53,174
+0.00(+0.00%)
Sep 27, 2023
3.230
3.300
3.110
3.180
82,175
+0.04(+1.27%)
Sep 26, 2023
3.130
3.190
3.080
3.140
67,845
+0.03(+0.96%)
Sep 25, 2023
3.130
3.120
3.070
3.110
81,601
-0.04(-1.27%)
Sep 22, 2023
3.180
3.240
3.100
3.150
101,943
+0.00(+0.00%)
Sep 21, 2023
3.170
3.210
3.120
3.150
36,208
-0.03(-0.94%)
Sep 20, 2023
3.160
3.240
3.140
3.180
30,853
+0.01(+0.32%)
Sep 19, 2023
3.180
3.210
3.120
3.170
60,035
-0.02(-0.63%)
Sep 18, 2023
3.340
3.385
3.150
3.190
114,005
-0.15(-4.49%)
Sep 15, 2023
3.250
3.400
3.130
3.340
429,135
+0.14(+4.37%)
Sep 14, 2023
3.200
3.260
3.070
3.200
117,951
+0.00(+0.00%)
Sep 13, 2023
3.190
3.430
3.170
3.200
62,209
+0.02(+0.63%)
Sep 12, 2023
3.280
3.280
3.150
3.180
122,638
-0.09(-2.75%)
Sep 11, 2023
3.250
3.300
3.190
3.270
44,010
+0.03(+0.93%)
Sep 08, 2023
3.230
3.275
3.210
3.240
68,427
+0.02(+0.62%)
Sep 07, 2023
3.380
3.490
3.180
3.220
167,875
-0.16(-4.73%)
Sep 06, 2023
3.410
3.470
3.249
3.380
198,957
-0.04(-1.17%)
Sep 05, 2023
3.560
3.560
3.330
3.420
86,847
-0.10(-2.84%)
Sep 01, 2023
3.480
3.630
3.480
3.520
74,909
+0.05(+1.44%)
Aug 31, 2023
3.520
3.560
3.370
3.470
124,524
-0.05(-1.42%)
Aug 30, 2023
3.450
3.530
3.390
3.520
44,809
+0.07(+2.03%)
Aug 29, 2023
3.460
3.490
3.420
3.450
56,338
+0.03(+0.88%)
Aug 28, 2023
3.500
3.500
3.350
3.420
57,710
-0.03(-0.87%)
Aug 25, 2023
3.500
3.530
3.405
3.450
63,793
-0.01(-0.29%)
Aug 24, 2023
3.640
3.640
3.450
3.460
100,172
-0.15(-4.16%)
Aug 23, 2023
3.520
3.640
3.504
3.610
74,350
+0.07(+1.98%)
Aug 22, 2023
3.630
3.650
3.515
3.540
87,671
-0.10(-2.75%)
Aug 21, 2023
3.520
3.660
3.520
3.640
95,765
+0.15(+4.30%)
Aug 18, 2023
3.440
3.520
3.440
3.490
64,311
+0.04(+1.16%)
Aug 17, 2023
3.490
3.520
3.410
3.450
111,041
-0.05(-1.43%)
Aug 16, 2023
3.530
3.580
3.350
3.500
166,581
-0.03(-0.85%)
Aug 15, 2023
3.510
3.610
3.475
3.530
67,347
+0.03(+0.86%)
Aug 14, 2023
3.400
3.520
3.380
3.500
133,800
+0.07(+2.04%)
Aug 11, 2023
3.620
3.620
3.370
3.430
233,133
-0.19(-5.25%)
Aug 10, 2023
3.650
3.650
3.560
3.620
59,693
+0.01(+0.28%)
Aug 09, 2023
3.710
3.756
3.600
3.610
74,825
-0.19(-5.00%)
Aug 08, 2023
3.800
3.810
3.700
3.800
116,965
+0.00(+0.00%)
Aug 07, 2023
3.840
3.850
3.661
3.800
122,376
-0.04(-1.04%)
Aug 04, 2023
3.750
3.860
3.640
3.840
121,317
+0.11(+2.95%)
Aug 03, 2023
3.490
3.920
3.480
3.730
437,810
+0.23(+6.57%)
Aug 02, 2023
3.490
3.530
3.440
3.500
152,344
-0.04(-1.13%)
Aug 01, 2023
3.500
3.560
3.460
3.540
129,550
-0.04(-1.12%)
Jul 31, 2023
3.510
3.580
3.500
3.580
116,022
+0.09(+2.58%)
Jul 28, 2023
3.580
3.630
3.470
3.490
223,806
-0.08(-2.24%)
Jul 27, 2023
3.550
3.620
3.550
3.570
66,076
+0.02(+0.56%)
Jul 26, 2023
3.530
3.590
3.520
3.550
60,921
+0.02(+0.57%)
Jul 25, 2023
3.610
3.620
3.520
3.530
144,778
-0.08(-2.22%)
Jul 24, 2023
3.580
3.635
3.580
3.610
39,320
+0.04(+1.12%)
Jul 21, 2023
3.620
3.620
3.510
3.570
210,039
-0.02(-0.56%)
Jul 20, 2023
3.570
3.600
3.520
3.590
102,712
+0.04(+1.13%)
Jul 19, 2023
3.600
3.600
3.465
3.550
236,865
-0.04(-1.11%)
Jul 18, 2023
3.610
3.630
3.560
3.590
51,351
-0.01(-0.28%)
Jul 17, 2023
3.690
3.750
3.540
3.600
161,529
-0.08(-2.17%)
Jul 14, 2023
3.680
3.730
3.630
3.680
85,455
+0.04(+1.10%)
Jul 13, 2023
3.680
3.700
3.630
3.640
57,129
-0.04(-1.09%)
Jul 12, 2023
3.650
3.740
3.600
3.680
103,501
+0.08(+2.22%)
Jul 11, 2023
3.580
3.620
3.490
3.600
78,255
+0.04(+1.12%)
Jul 10, 2023
3.530
3.591
3.500
3.560
39,694
+0.07(+2.01%)
Jul 07, 2023
3.490
3.520
3.400
3.490
93,186
-0.01(-0.29%)
Jul 06, 2023
3.600
3.610
3.470
3.500
124,273
-0.10(-2.78%)
Jul 05, 2023
3.750
3.760
3.590
3.600
151,230
-0.15(-4.00%)
Jul 03, 2023
3.750
3.775
3.680
3.750
55,283
+0.00(+0.00%)
Jun 30, 2023
3.750
3.805
3.690
3.750
88,181
+0.00(+0.00%)
Jun 29, 2023
3.730
3.800
3.710
3.750
91,884
+0.07(+1.90%)
Jun 28, 2023
3.680
3.740
3.670
3.680
92,676
-0.02(-0.54%)
Jun 27, 2023
3.760
3.830
3.680
3.700
162,261
-0.06(-1.60%)
Jun 26, 2023
3.650
3.880
3.650
3.760
253,132
+0.16(+4.44%)
Jun 23, 2023
3.750
3.800
3.570
3.600
2,993,425
-0.20(-5.26%)
Jun 22, 2023
3.860
3.880
3.775
3.800
190,061
-0.05(-1.30%)
Jun 21, 2023
3.870
3.940
3.810
3.850
219,292
-0.02(-0.52%)
Jun 20, 2023
3.720
3.910
3.690
3.870
254,048
+0.16(+4.31%)
Jun 16, 2023
3.660
3.890
3.660
3.710
266,103
+0.06(+1.64%)
Jun 15, 2023
3.700
3.753
3.600
3.650
372,990
-0.04(-1.08%)
Jun 14, 2023
3.860
4.010
3.650
3.690
1,091,284
-0.61(-14.19%)
Jun 13, 2023
4.370
4.491
4.280
4.300
161,445
-0.03(-0.69%)
Jun 12, 2023
4.330
4.390
4.310
4.330
74,045
+0.03(+0.70%)
Jun 09, 2023
4.360
4.430
4.300
4.300
98,177
-0.06(-1.38%)
Jun 08, 2023
4.280
4.500
4.280
4.360
90,326
+0.06(+1.40%)
Jun 07, 2023
4.310
4.360
4.250
4.300
107,361
+0.01(+0.23%)
Jun 06, 2023
4.350
4.520
4.270
4.290
217,736
-0.08(-1.83%)
Jun 05, 2023
4.650
4.740
4.340
4.370
227,916
-0.27(-5.82%)
Jun 02, 2023
4.500
4.710
4.500
4.640
171,350
+0.09(+1.98%)
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.