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
Vuzix Corp
(NQ:
VUZI
)
1.380
-0.040 (-2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2023
5.120
5.500
4.840
5.020
2,859,060
-0.14(-2.71%)
May 30, 2023
4.550
5.283
4.537
5.160
2,253,263
+0.70(+15.70%)
May 26, 2023
4.350
4.520
4.290
4.460
593,341
+0.13(+3.00%)
May 25, 2023
4.230
4.370
4.177
4.330
519,858
+0.10(+2.36%)
May 24, 2023
4.210
4.248
4.095
4.230
384,963
+0.02(+0.48%)
May 23, 2023
4.220
4.390
4.210
4.210
556,526
-0.04(-0.94%)
May 22, 2023
4.090
4.260
4.030
4.250
718,027
+0.17(+4.17%)
May 19, 2023
4.180
4.255
4.070
4.080
682,267
-0.03(-0.73%)
May 18, 2023
4.180
4.260
4.050
4.110
563,907
-0.07(-1.67%)
May 17, 2023
3.940
4.240
3.920
4.180
905,195
+0.25(+6.36%)
May 16, 2023
3.800
3.971
3.770
3.930
641,557
+0.14(+3.69%)
May 15, 2023
3.770
3.873
3.680
3.790
520,472
+0.02(+0.53%)
May 12, 2023
4.010
4.130
3.755
3.770
807,349
-0.23(-5.75%)
May 11, 2023
4.240
4.240
3.870
4.000
1,183,574
-0.59(-12.85%)
May 10, 2023
4.560
4.790
4.495
4.590
1,218,494
+0.08(+1.77%)
May 09, 2023
4.060
4.550
4.060
4.510
2,052,534
+0.45(+11.08%)
May 08, 2023
4.000
4.080
3.835
4.060
652,313
+0.06(+1.50%)
May 05, 2023
3.840
4.020
3.840
4.000
542,524
+0.19(+4.99%)
May 04, 2023
3.730
3.880
3.710
3.810
426,937
+0.08(+2.28%)
May 03, 2023
3.700
3.870
3.650
3.725
691,430
+0.02(+0.40%)
May 02, 2023
3.810
3.840
3.695
3.710
786,067
-0.16(-4.13%)
May 01, 2023
4.000
4.000
3.826
3.870
620,808
-0.15(-3.73%)
Apr 28, 2023
4.230
4.248
3.985
4.020
1,180,532
+0.05(+1.26%)
Apr 27, 2023
3.850
4.130
3.840
3.970
1,083,563
+0.27(+7.30%)
Apr 26, 2023
3.760
3.820
3.670
3.700
566,096
+0.10(+2.78%)
Apr 25, 2023
3.700
3.720
3.560
3.600
594,879
-0.16(-4.26%)
Apr 24, 2023
3.850
3.850
3.710
3.760
423,708
-0.09(-2.34%)
Apr 21, 2023
3.910
3.910
3.790
3.850
582,926
-0.06(-1.53%)
Apr 20, 2023
4.000
4.055
3.880
3.910
347,100
-0.17(-4.17%)
Apr 19, 2023
3.980
4.110
3.930
4.080
571,550
+0.06(+1.49%)
Apr 18, 2023
4.150
4.210
3.985
4.020
370,124
-0.12(-2.90%)
Apr 17, 2023
4.130
4.270
4.085
4.140
395,423
-0.04(-0.96%)
Apr 14, 2023
4.180
4.280
4.110
4.180
374,888
-0.03(-0.71%)
Apr 13, 2023
4.120
4.244
4.120
4.210
340,922
+0.17(+4.21%)
Apr 12, 2023
4.270
4.390
4.033
4.040
482,099
-0.15(-3.58%)
Apr 11, 2023
4.180
4.335
4.140
4.190
530,717
+0.02(+0.48%)
Apr 10, 2023
4.070
4.190
3.960
4.170
722,749
+0.22(+5.57%)
Apr 06, 2023
3.780
3.995
3.775
3.950
285,481
+0.11(+2.86%)
Apr 05, 2023
3.980
3.980
3.760
3.840
687,837
-0.18(-4.48%)
Apr 04, 2023
4.130
4.130
3.970
4.020
299,098
-0.10(-2.43%)
Apr 03, 2023
4.100
4.170
4.000
4.120
479,577
-0.02(-0.48%)
Mar 31, 2023
3.970
4.140
3.950
4.140
886,603
+0.21(+5.34%)
Mar 30, 2023
4.030
4.080
3.905
3.930
511,497
-0.03(-0.76%)
Mar 29, 2023
3.840
3.990
3.820
3.960
473,982
+0.16(+4.21%)
Mar 28, 2023
3.880
3.930
3.751
3.800
547,953
-0.12(-3.18%)
Mar 27, 2023
4.070
4.110
3.910
3.925
602,002
-0.13(-3.33%)
Mar 24, 2023
3.880
4.095
3.875
4.060
578,554
+0.14(+3.57%)
Mar 23, 2023
3.810
4.060
3.810
3.920
781,777
+0.17(+4.53%)
Mar 22, 2023
3.920
3.970
3.750
3.750
564,322
-0.19(-4.82%)
Mar 21, 2023
3.790
3.970
3.770
3.940
435,559
+0.20(+5.35%)
Mar 20, 2023
3.920
3.920
3.680
3.740
676,550
-0.13(-3.36%)
Mar 17, 2023
4.000
4.140
3.850
3.870
1,010,399
-0.13(-3.25%)
Mar 16, 2023
3.730
4.070
3.705
4.000
803,304
+0.23(+6.10%)
Mar 15, 2023
3.800
3.860
3.640
3.770
669,851
-0.13(-3.33%)
Mar 14, 2023
3.910
3.960
3.820
3.900
676,401
+0.05(+1.30%)
Mar 13, 2023
3.600
3.880
3.471
3.850
791,526
+0.20(+5.48%)
Mar 10, 2023
3.790
3.810
3.590
3.650
1,150,035
-0.14(-3.69%)
Mar 09, 2023
3.950
4.010
3.770
3.790
891,636
-0.16(-4.05%)
Mar 08, 2023
3.930
3.995
3.860
3.950
352,849
+0.04(+1.02%)
Mar 07, 2023
4.110
4.117
3.870
3.910
619,717
-0.20(-4.87%)
Mar 06, 2023
4.140
4.290
4.070
4.110
656,362
+0.00(+0.12%)
Mar 03, 2023
3.950
4.160
3.900
4.105
605,937
+0.18(+4.45%)
Mar 02, 2023
3.970
4.030
3.680
3.930
1,170,431
-0.17(-4.15%)
Mar 01, 2023
4.200
4.310
4.030
4.100
893,353
-0.05(-1.20%)
Feb 28, 2023
4.240
4.250
4.117
4.150
441,034
-0.09(-2.12%)
Feb 27, 2023
4.210
4.340
4.200
4.240
473,051
+0.10(+2.42%)
Feb 24, 2023
4.390
4.435
4.080
4.140
994,360
-0.42(-9.21%)
Feb 23, 2023
4.530
4.665
4.400
4.560
698,735
+0.07(+1.56%)
Feb 22, 2023
4.450
4.525
4.361
4.490
527,456
+0.06(+1.35%)
Feb 21, 2023
4.720
4.830
4.410
4.430
824,025
-0.39(-8.09%)
Feb 17, 2023
5.180
5.220
4.710
4.820
1,065,497
-0.39(-7.49%)
Feb 16, 2023
5.190
5.490
5.010
5.210
1,303,744
+0.03(+0.58%)
Feb 15, 2023
4.770
5.190
4.770
5.180
745,206
+0.35(+7.25%)
Feb 14, 2023
4.650
4.980
4.600
4.830
642,935
+0.10(+2.11%)
Feb 13, 2023
4.850
4.890
4.635
4.730
899,423
-0.13(-2.67%)
Feb 10, 2023
4.850
4.900
4.700
4.860
700,023
-0.04(-0.82%)
Feb 09, 2023
5.500
5.570
4.890
4.900
1,285,372
-0.48(-8.92%)
Feb 08, 2023
5.580
5.805
5.310
5.380
797,250
-0.27(-4.78%)
Feb 07, 2023
5.520
5.660
5.355
5.650
859,295
+0.10(+1.80%)
Feb 06, 2023
5.660
5.800
5.490
5.550
724,057
-0.20(-3.48%)
Feb 03, 2023
5.630
6.035
5.630
5.750
998,619
-0.06(-1.03%)
Feb 02, 2023
5.440
5.960
5.440
5.810
1,570,372
+0.51(+9.62%)
Feb 01, 2023
5.280
5.350
5.050
5.300
1,029,315
+0.09(+1.73%)
Jan 31, 2023
4.920
5.330
4.900
5.210
829,864
+0.34(+6.98%)
Jan 30, 2023
5.200
5.210
4.850
4.870
870,373
-0.40(-7.59%)
Jan 27, 2023
5.210
5.395
5.180
5.270
633,802
-0.03(-0.57%)
Jan 26, 2023
5.240
5.335
5.115
5.300
623,294
+0.11(+2.12%)
Jan 25, 2023
5.090
5.195
4.875
5.190
1,011,410
-0.04(-0.76%)
Jan 24, 2023
5.430
5.435
5.155
5.230
955,161
-0.25(-4.56%)
Jan 23, 2023
5.500
5.650
5.150
5.480
6,236,199
+0.56(+11.38%)
Jan 20, 2023
4.760
4.973
4.710
4.920
883,677
+0.14(+2.93%)
Jan 19, 2023
5.280
5.340
4.750
4.780
1,262,038
-0.57(-10.65%)
Jan 18, 2023
5.510
5.740
5.220
5.350
2,179,125
+0.00(+0.00%)
Jan 17, 2023
5.170
5.430
5.060
5.350
1,444,208
+0.33(+6.57%)
Jan 13, 2023
4.810
5.030
4.770
5.020
1,042,037
+0.14(+2.87%)
Jan 12, 2023
4.650
4.900
4.520
4.880
900,226
+0.26(+5.63%)
Jan 11, 2023
4.450
4.750
4.389
4.620
1,243,737
+0.21(+4.76%)
Jan 10, 2023
4.210
4.420
4.160
4.410
1,091,293
+0.30(+7.30%)
Jan 09, 2023
3.970
4.300
3.930
4.110
1,373,218
+0.30(+7.87%)
Jan 06, 2023
3.520
3.820
3.510
3.810
708,092
+0.29(+8.24%)
Jan 05, 2023
3.760
3.770
3.510
3.520
543,416
-0.28(-7.37%)
Jan 04, 2023
3.610
3.840
3.530
3.800
497,961
+0.20(+5.56%)
Jan 03, 2023
3.670
3.780
3.530
3.600
592,738
-0.04(-1.10%)
Dec 30, 2022
3.520
3.700
3.450
3.640
772,190
+0.04(+1.11%)
Dec 29, 2022
3.370
3.600
3.290
3.600
1,047,125
+0.26(+7.78%)
Dec 28, 2022
3.300
3.480
3.270
3.340
733,465
+0.02(+0.60%)
Dec 27, 2022
3.620
3.620
3.280
3.320
1,203,363
-0.33(-9.04%)
Dec 23, 2022
3.650
3.710
3.550
3.650
582,974
-0.04(-1.08%)
Dec 22, 2022
3.800
3.800
3.560
3.690
784,235
-0.10(-2.64%)
Dec 21, 2022
3.810
3.905
3.750
3.790
563,792
+0.00(+0.00%)
Dec 20, 2022
3.900
3.950
3.750
3.790
598,245
-0.12(-3.07%)
Dec 19, 2022
4.160
4.170
3.890
3.910
618,650
-0.30(-7.13%)
Dec 16, 2022
4.060
4.400
4.021
4.210
1,790,379
+0.15(+3.69%)
Dec 15, 2022
4.050
4.170
4.002
4.060
549,593
-0.07(-1.69%)
Dec 14, 2022
3.910
4.205
3.910
4.130
864,001
+0.18(+4.56%)
Dec 13, 2022
4.150
4.300
3.910
3.950
857,052
-0.02(-0.50%)
Dec 12, 2022
3.950
4.000
3.880
3.970
508,329
+0.03(+0.76%)
Dec 09, 2022
4.050
4.090
3.895
3.940
643,583
-0.17(-4.14%)
Dec 08, 2022
4.120
4.280
4.075
4.110
428,402
+0.00(+0.00%)
Dec 07, 2022
4.150
4.270
4.080
4.110
669,816
-0.09(-2.14%)
Dec 06, 2022
4.290
4.310
4.140
4.200
596,629
-0.10(-2.33%)
Dec 05, 2022
4.450
4.520
4.260
4.300
775,030
-0.22(-4.87%)
Dec 02, 2022
4.250
4.590
4.180
4.520
790,757
+0.22(+5.12%)
Dec 01, 2022
4.240
4.495
4.042
4.300
922,317
+0.13(+3.12%)
Nov 30, 2022
4.020
4.200
3.880
4.170
1,226,759
+0.13(+3.22%)
Nov 29, 2022
4.020
4.100
3.860
4.040
923,276
+0.03(+0.75%)
Nov 28, 2022
4.410
4.430
4.010
4.010
711,064
-0.45(-10.09%)
Nov 25, 2022
4.370
4.480
4.255
4.460
352,141
+0.05(+1.13%)
Nov 23, 2022
4.400
4.670
4.400
4.410
679,111
+0.06(+1.38%)
Nov 22, 2022
4.500
4.500
4.240
4.350
903,120
-0.11(-2.47%)
Nov 21, 2022
4.560
4.620
4.390
4.460
547,298
-0.16(-3.46%)
Nov 18, 2022
4.640
4.770
4.560
4.620
538,305
+0.10(+2.21%)
Nov 17, 2022
4.500
4.550
4.390
4.520
613,912
-0.06(-1.31%)
Nov 16, 2022
4.720
4.730
4.560
4.580
401,137
-0.18(-3.78%)
Nov 15, 2022
4.750
4.980
4.720
4.760
650,441
+0.17(+3.70%)
Nov 14, 2022
4.910
4.920
4.560
4.590
1,044,946
-0.42(-8.38%)
Nov 11, 2022
4.530
5.190
4.360
5.010
1,469,730
+0.52(+11.58%)
Nov 10, 2022
4.660
4.660
4.350
4.490
1,137,837
+0.24(+5.65%)
Nov 09, 2022
4.630
4.668
4.225
4.250
945,018
-0.48(-10.15%)
Nov 08, 2022
4.800
4.890
4.595
4.730
568,709
-0.06(-1.25%)
Nov 07, 2022
5.040
5.070
4.770
4.790
736,694
-0.20(-4.01%)
Nov 04, 2022
5.010
5.070
4.799
4.990
570,803
+0.09(+1.84%)
Nov 03, 2022
4.750
5.005
4.750
4.900
516,688
+0.02(+0.41%)
Nov 02, 2022
5.120
4.880
4.880
646,615
-0.28(-5.43%)
Nov 01, 2022
5.060
5.280
5.060
5.160
471,037
+0.16(+3.20%)
Oct 31, 2022
5.030
5.160
4.980
5.000
451,339
-0.10(-1.96%)
Oct 28, 2022
4.850
5.135
4.790
5.100
656,076
+0.20(+4.08%)
Oct 27, 2022
5.080
5.180
4.880
4.900
463,061
-0.11(-2.20%)
Oct 26, 2022
4.980
5.192
4.890
5.010
642,968
+0.03(+0.60%)
Oct 25, 2022
4.900
5.090
4.900
4.980
680,975
+0.13(+2.68%)
Oct 24, 2022
4.900
4.910
4.750
4.850
427,230
-0.05(-1.02%)
Oct 21, 2022
5.070
5.090
4.865
4.900
655,656
-0.21(-4.11%)
Oct 20, 2022
4.950
5.210
4.950
5.110
537,868
+0.18(+3.65%)
Oct 19, 2022
5.040
5.040
4.840
4.930
577,582
-0.19(-3.71%)
Oct 18, 2022
5.300
5.390
5.040
5.120
485,317
+0.01(+0.20%)
Oct 17, 2022
5.000
5.145
4.950
5.110
696,211
+0.28(+5.80%)
Oct 14, 2022
5.190
5.300
4.830
4.830
713,176
-0.34(-6.58%)
Oct 13, 2022
4.840
5.220
4.790
5.170
550,160
+0.09(+1.77%)
Oct 12, 2022
5.050
5.200
4.945
5.080
348,547
-0.01(-0.20%)
Oct 11, 2022
5.020
5.280
4.855
5.090
555,412
+0.01(+0.20%)
Oct 10, 2022
5.350
5.360
4.990
5.080
530,567
-0.29(-5.40%)
Oct 07, 2022
5.710
5.710
5.330
5.370
596,045
-0.44(-7.57%)
Oct 06, 2022
6.000
6.175
5.800
5.810
473,681
-0.21(-3.49%)
Oct 05, 2022
6.080
6.180
5.840
6.020
663,116
-0.24(-3.83%)
Oct 04, 2022
6.090
6.400
6.050
6.260
947,474
+0.41(+7.01%)
Oct 03, 2022
5.860
5.890
5.660
5.850
396,293
+0.06(+1.04%)
Sep 30, 2022
6.040
6.210
5.740
5.790
777,497
-0.20(-3.34%)
Sep 29, 2022
5.790
6.000
5.610
5.990
644,089
-0.01(-0.17%)
Sep 28, 2022
5.780
6.110
5.675
6.000
608,650
+0.22(+3.81%)
Sep 27, 2022
5.730
5.870
5.610
5.780
753,623
+0.13(+2.30%)
Sep 26, 2022
5.750
6.000
5.640
5.650
732,572
-0.24(-4.07%)
Sep 23, 2022
6.400
6.400
5.690
5.890
1,186,543
-0.68(-10.35%)
Sep 22, 2022
7.220
7.230
6.500
6.570
832,567
-0.66(-9.13%)
Sep 21, 2022
7.280
7.580
7.220
7.230
729,401
-0.05(-0.69%)
Sep 20, 2022
7.360
7.510
7.260
7.280
536,588
-0.17(-2.28%)
Sep 19, 2022
7.490
7.610
7.380
7.450
501,560
-0.15(-1.97%)
Sep 16, 2022
7.430
7.755
7.390
7.600
738,149
+0.00(+0.00%)
Sep 15, 2022
7.600
7.800
7.460
7.600
496,576
-0.10(-1.30%)
Sep 14, 2022
7.600
7.700
7.370
7.700
459,872
+0.14(+1.85%)
Sep 13, 2022
7.400
7.560
7.326
7.560
794,823
-0.22(-2.83%)
Sep 12, 2022
7.890
8.000
7.560
7.780
497,016
-0.11(-1.39%)
Sep 09, 2022
7.830
8.200
7.830
7.890
615,041
+0.15(+1.94%)
Sep 08, 2022
7.540
7.820
7.420
7.740
499,386
+0.07(+0.91%)
Sep 07, 2022
7.450
7.840
7.320
7.670
655,945
+0.21(+2.82%)
Sep 06, 2022
7.430
7.600
7.250
7.460
586,051
+0.05(+0.67%)
Sep 02, 2022
7.590
7.630
7.190
7.410
644,363
-0.10(-1.33%)
Sep 01, 2022
7.350
7.520
7.050
7.510
753,795
+0.00(+0.00%)
Aug 31, 2022
7.630
8.020
7.400
7.510
589,646
-0.10(-1.31%)
Aug 30, 2022
7.740
7.860
7.350
7.610
493,322
+0.00(+0.00%)
Aug 29, 2022
7.450
7.870
7.450
7.610
363,364
-0.07(-0.91%)
Aug 26, 2022
8.160
8.198
7.550
7.680
781,884
-0.45(-5.54%)
Aug 25, 2022
8.030
8.150
7.800
8.130
557,051
+0.24(+3.04%)
Aug 24, 2022
7.810
7.970
7.620
7.890
724,304
+0.30(+3.95%)
Aug 23, 2022
7.590
7.860
7.526
7.590
614,785
-0.02(-0.26%)
Aug 22, 2022
8.010
8.240
7.540
7.610
1,220,063
-0.69(-8.31%)
Aug 19, 2022
8.750
8.860
8.260
8.300
991,713
-0.76(-8.39%)
Aug 18, 2022
9.440
9.490
8.930
9.060
704,927
-0.28(-3.00%)
Aug 17, 2022
9.710
9.760
9.315
9.340
675,157
-0.52(-5.27%)
Aug 16, 2022
9.820
10.02
9.365
9.860
893,265
+0.01(+0.10%)
Aug 15, 2022
10.10
10.37
9.800
9.850
820,525
-0.34(-3.34%)
Aug 12, 2022
9.340
10.49
9.250
10.19
1,749,791
+1.05(+11.49%)
Aug 11, 2022
9.550
9.950
9.035
9.140
1,491,778
-0.41(-4.29%)
Aug 10, 2022
8.700
10.12
8.660
9.550
3,870,141
+1.36(+16.61%)
Aug 09, 2022
8.830
8.830
8.060
8.190
1,378,418
-0.68(-7.67%)
Aug 08, 2022
8.650
8.900
8.530
8.870
814,144
+0.33(+3.86%)
Aug 05, 2022
8.490
8.682
8.270
8.540
599,120
-0.13(-1.50%)
Aug 04, 2022
8.740
8.749
8.370
8.670
1,502,694
-0.10(-1.14%)
Aug 03, 2022
8.910
8.960
8.655
8.770
656,118
+0.01(+0.11%)
Aug 02, 2022
8.030
8.890
8.000
8.760
1,526,303
+0.70(+8.68%)
Aug 01, 2022
8.060
8.160
7.731
8.060
661,431
-0.11(-1.35%)
Jul 29, 2022
8.180
8.481
8.090
8.170
811,845
-0.02(-0.24%)
Jul 28, 2022
7.740
8.200
7.510
8.190
1,094,093
+0.50(+6.50%)
Jul 27, 2022
7.770
7.830
7.585
7.690
741,501
+0.02(+0.26%)
Jul 26, 2022
7.870
7.883
7.450
7.670
779,460
-0.28(-3.52%)
Jul 25, 2022
7.650
8.090
7.326
7.950
1,143,941
+0.31(+4.06%)
Jul 22, 2022
7.980
8.080
7.510
7.640
1,180,482
-0.38(-4.74%)
Jul 21, 2022
8.030
8.158
7.770
8.020
790,027
-0.01(-0.12%)
Jul 20, 2022
7.930
8.350
7.925
8.030
1,006,956
+0.06(+0.75%)
Jul 19, 2022
7.320
8.145
7.263
7.970
1,609,634
+0.77(+10.69%)
Jul 18, 2022
7.040
7.290
6.970
7.200
1,189,717
+0.26(+3.75%)
Jul 15, 2022
7.060
7.060
6.490
6.940
1,304,317
+0.04(+0.58%)
Jul 14, 2022
6.950
7.080
6.790
6.900
719,009
-0.17(-2.40%)
Jul 13, 2022
7.020
7.270
6.979
7.070
644,481
-0.07(-0.98%)
Jul 12, 2022
6.820
7.175
6.770
7.140
770,101
+0.33(+4.85%)
Jul 11, 2022
7.170
7.230
6.790
6.810
699,167
-0.44(-6.07%)
Jul 08, 2022
7.380
7.460
7.100
7.250
656,534
-0.21(-2.82%)
Jul 07, 2022
7.350
7.590
7.240
7.460
728,981
+0.22(+3.04%)
Jul 06, 2022
7.330
7.490
7.060
7.240
940,862
-0.09(-1.23%)
Jul 05, 2022
6.650
7.360
6.520
7.330
1,202,650
+0.63(+9.40%)
Jul 01, 2022
7.080
7.180
6.240
6.700
1,283,508
-0.40(-5.63%)
Jun 30, 2022
7.010
7.190
6.760
7.100
868,860
-0.13(-1.80%)
Jun 29, 2022
6.840
7.240
6.660
7.230
915,406
+0.38(+5.55%)
Jun 28, 2022
6.740
6.970
6.600
6.850
736,011
+0.16(+2.39%)
Jun 27, 2022
7.100
7.270
6.630
6.690
1,032,003
-0.37(-5.24%)
Jun 24, 2022
7.260
7.530
6.946
7.060
1,557,422
-0.12(-1.67%)
Jun 23, 2022
7.160
7.310
6.960
7.180
1,183,110
+0.02(+0.28%)
Jun 22, 2022
6.590
7.195
6.580
7.160
1,440,249
+0.46(+6.87%)
Jun 21, 2022
6.740
6.830
6.480
6.700
1,202,672
+0.11(+1.67%)
Jun 17, 2022
6.150
7.045
6.100
6.590
3,013,772
+0.44(+7.15%)
Jun 16, 2022
5.910
6.150
5.755
6.150
1,125,979
-0.03(-0.49%)
Jun 15, 2022
5.700
6.390
5.650
6.180
1,179,362
+0.54(+9.57%)
Jun 14, 2022
5.380
5.665
5.130
5.640
1,305,434
+0.32(+6.02%)
Jun 13, 2022
5.540
5.800
5.320
5.320
1,328,379
-0.55(-9.37%)
Jun 10, 2022
6.110
6.345
5.835
5.870
813,101
-0.46(-7.27%)
Jun 09, 2022
6.730
6.750
6.272
6.330
1,353,791
-0.46(-6.77%)
Jun 08, 2022
6.750
7.130
6.710
6.790
991,250
+0.04(+0.59%)
Jun 07, 2022
6.310
6.770
6.100
6.750
1,218,146
+0.45(+7.14%)
Jun 06, 2022
6.640
6.830
6.240
6.300
1,193,060
-0.28(-4.26%)
Jun 03, 2022
6.670
6.800
6.420
6.580
1,035,829
-0.20(-2.95%)
Jun 02, 2022
6.350
6.909
6.350
6.780
1,358,842
+0.40(+6.27%)
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.