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
Wisa Technologies Inc
(NQ:
WISA
)
1.840
-0.080 (-4.17%)
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
2.110
2.140
1.960
1.970
378,782
-0.19(-8.80%)
May 30, 2024
2.020
2.170
2.000
2.160
449,412
+0.15(+7.46%)
May 29, 2024
2.180
2.195
2.000
2.010
514,346
-0.17(-7.80%)
May 28, 2024
2.320
2.380
2.160
2.180
611,667
-0.16(-6.84%)
May 24, 2024
2.510
2.530
2.340
2.340
495,022
-0.22(-8.59%)
May 23, 2024
2.730
2.737
2.450
2.560
568,120
+0.04(+1.59%)
May 22, 2024
2.710
2.710
2.300
2.520
951,745
+0.06(+2.44%)
May 21, 2024
3.280
3.470
2.350
2.460
1,630,562
-1.10(-30.90%)
May 20, 2024
3.260
3.640
3.140
3.560
1,075,495
+0.30(+9.20%)
May 17, 2024
3.250
3.510
3.120
3.260
812,645
-0.07(-2.10%)
May 16, 2024
3.500
3.649
3.200
3.330
1,356,440
-0.17(-4.86%)
May 15, 2024
4.150
4.900
3.380
3.500
8,299,738
-0.33(-8.62%)
May 14, 2024
4.150
4.450
3.770
3.830
2,141,118
-0.06(-1.54%)
May 13, 2024
3.140
4.250
3.080
3.890
3,707,143
+0.71(+22.33%)
May 10, 2024
3.520
3.640
2.921
3.180
7,839,150
+0.14(+4.61%)
May 09, 2024
3.430
3.430
3.000
3.040
834,441
-0.41(-11.88%)
May 08, 2024
3.820
3.850
3.420
3.450
614,892
-0.45(-11.54%)
May 07, 2024
4.230
4.290
3.870
3.900
502,484
-0.34(-8.02%)
May 06, 2024
4.560
4.790
4.200
4.240
548,744
-0.37(-8.03%)
May 03, 2024
5.110
5.110
4.460
4.610
744,556
-0.37(-7.43%)
May 02, 2024
5.220
5.450
4.826
4.980
740,246
-0.20(-3.86%)
May 01, 2024
5.520
5.889
5.060
5.180
1,141,497
-0.36(-6.50%)
Apr 30, 2024
5.060
5.950
4.900
5.540
2,208,446
+0.45(+8.84%)
Apr 29, 2024
5.450
5.628
4.810
5.090
1,617,575
-0.21(-3.96%)
Apr 26, 2024
6.250
6.900
5.080
5.300
4,621,784
-0.87(-14.10%)
Apr 25, 2024
5.930
7.350
5.900
6.170
11,009,327
+0.12(+1.98%)
Apr 24, 2024
5.260
6.800
5.230
6.050
8,139,581
+0.66(+12.24%)
Apr 23, 2024
4.310
6.080
3.890
5.390
8,884,869
+1.07(+24.77%)
Apr 22, 2024
6.010
6.018
4.320
4.320
4,153,886
-1.74(-28.71%)
Apr 19, 2024
5.990
8.640
5.609
6.060
35,633,356
+0.17(+2.89%)
Apr 18, 2024
6.000
7.540
5.750
5.890
16,079,580
-3.36(-36.32%)
Apr 17, 2024
10.91
10.95
6.706
9.250
68,187,504
+3.15(+51.64%)
Apr 16, 2024
2.680
8.600
2.430
6.100
199,547,184
+4.35(+248.57%)
Apr 15, 2024
1.950
2.091
1.660
1.750
779,897
-0.53(-23.25%)
Apr 12, 2024
2.700
2.700
2.205
2.280
491,260
-0.42(-15.56%)
Apr 11, 2024
3.045
3.150
2.670
2.700
482,590
-0.45(-14.29%)
Apr 10, 2024
3.315
3.375
3.150
3.150
276,751
-0.10(-3.23%)
Apr 09, 2024
3.180
3.390
3.000
3.255
411,355
-0.21(-6.06%)
Apr 08, 2024
3.285
3.840
3.165
3.465
529,348
+0.17(+5.00%)
Apr 05, 2024
3.435
3.435
3.225
3.300
385,021
-0.23(-6.38%)
Apr 04, 2024
4.140
4.140
3.450
3.525
1,124,328
-0.12(-3.29%)
Apr 03, 2024
3.060
3.705
3.060
3.645
801,207
+0.36(+10.96%)
Apr 02, 2024
3.165
3.375
3.165
3.285
188,995
-0.10(-3.10%)
Apr 01, 2024
3.300
3.450
3.195
3.390
240,819
+0.24(+7.62%)
Mar 28, 2024
3.360
3.360
3.090
3.150
236,340
-0.03(-0.94%)
Mar 27, 2024
3.600
3.600
3.060
3.180
291,506
-0.19(-5.78%)
Mar 26, 2024
3.780
3.780
3.075
3.375
495,126
-0.86(-20.21%)
Mar 25, 2024
4.320
4.455
4.155
4.230
174,934
+0.06(+1.44%)
Mar 22, 2024
4.275
4.380
3.900
4.170
181,037
-0.15(-3.47%)
Mar 21, 2024
4.500
4.650
4.260
4.320
120,914
+0.06(+1.41%)
Mar 20, 2024
4.350
4.350
4.080
4.260
85,992
+0.06(+1.43%)
Mar 19, 2024
4.230
4.290
3.780
4.200
184,007
-0.04(-1.06%)
Mar 18, 2024
4.230
4.485
4.065
4.245
132,055
+0.12(+2.91%)
Mar 15, 2024
4.065
4.500
4.065
4.125
217,902
-0.34(-7.72%)
Mar 14, 2024
4.665
4.665
4.290
4.470
235,064
-0.33(-6.88%)
Mar 13, 2024
4.380
4.800
4.065
4.800
430,085
+0.43(+9.97%)
Mar 12, 2024
4.560
4.590
4.215
4.365
297,049
-0.34(-7.32%)
Mar 11, 2024
4.695
5.175
4.500
4.710
264,352
+0.13(+2.95%)
Mar 08, 2024
4.845
4.980
4.500
4.575
306,127
-0.45(-8.96%)
Mar 07, 2024
5.625
5.700
4.935
5.025
467,738
-0.85(-14.54%)
Mar 06, 2024
8.490
8.520
5.700
5.880
1,181,880
-0.90(-13.27%)
Mar 05, 2024
6.225
7.125
6.015
6.780
444,451
+0.69(+11.33%)
Mar 04, 2024
6.060
6.810
5.865
6.090
233,958
+0.08(+1.25%)
Mar 01, 2024
5.670
6.240
5.475
6.015
116,429
+0.34(+6.08%)
Feb 29, 2024
6.015
6.060
5.610
5.670
47,369
-0.38(-6.20%)
Feb 28, 2024
6.075
6.135
6.000
6.045
38,725
-0.08(-1.23%)
Feb 27, 2024
6.000
6.150
5.865
6.120
52,148
+0.13(+2.26%)
Feb 26, 2024
6.210
6.210
5.745
5.985
47,103
-0.12(-1.97%)
Feb 23, 2024
6.120
6.375
5.910
6.105
81,685
-0.24(-3.78%)
Feb 22, 2024
6.480
6.480
6.000
6.345
126,845
+0.00(+0.00%)
Feb 21, 2024
7.050
7.110
6.300
6.345
121,345
-0.84(-11.69%)
Feb 20, 2024
7.380
7.800
7.050
7.185
108,236
-0.08(-1.03%)
Feb 16, 2024
8.700
8.700
7.200
7.260
266,426
-0.57(-7.28%)
Feb 15, 2024
7.650
8.250
7.380
7.830
142,464
+0.41(+5.45%)
Feb 14, 2024
7.605
7.905
7.065
7.425
84,468
-0.20(-2.56%)
Feb 13, 2024
7.200
7.755
6.810
7.620
105,359
+0.11(+1.40%)
Feb 12, 2024
7.035
8.040
6.660
7.515
223,127
-4.40(-36.90%)
Feb 09, 2024
12.00
12.72
11.58
11.91
25,872
-0.13(-1.12%)
Feb 08, 2024
12.00
12.42
11.84
12.04
11,229
+0.00(+0.00%)
Feb 07, 2024
13.47
13.47
12.02
12.04
11,901
-1.30(-9.78%)
Feb 06, 2024
12.87
13.47
12.75
13.35
8,034
+0.16(+1.25%)
Feb 05, 2024
12.81
13.47
12.68
13.19
4,922
+0.32(+2.45%)
Feb 02, 2024
13.38
13.44
12.33
12.87
13,961
-0.57(-4.24%)
Feb 01, 2024
14.32
14.56
13.43
13.44
17,498
-1.08(-7.44%)
Jan 31, 2024
15.07
15.11
14.18
14.52
8,079
-0.63(-4.16%)
Jan 30, 2024
15.00
15.22
14.70
15.15
4,908
-0.06(-0.39%)
Jan 29, 2024
14.61
15.60
14.04
15.21
12,470
+0.36(+2.42%)
Jan 26, 2024
14.32
15.99
14.19
14.85
16,667
+0.45(+3.12%)
Jan 25, 2024
14.03
14.89
13.96
14.40
8,210
+0.36(+2.56%)
Jan 24, 2024
13.35
14.47
13.35
14.04
11,444
-0.05(-0.32%)
Jan 23, 2024
14.67
14.67
13.88
14.09
9,830
-0.64(-4.38%)
Jan 22, 2024
15.20
15.20
13.50
14.73
16,372
-1.26(-7.88%)
Jan 19, 2024
16.17
16.65
15.53
15.99
22,329
-0.53(-3.18%)
Jan 18, 2024
16.50
16.95
15.97
16.52
20,793
+0.16(+1.01%)
Jan 17, 2024
16.88
16.93
15.45
16.35
51,615
-0.15(-0.91%)
Jan 16, 2024
16.50
17.14
15.81
16.50
16,816
-0.30(-1.79%)
Jan 12, 2024
16.08
17.57
15.91
16.80
23,553
+0.64(+3.99%)
Jan 11, 2024
17.10
17.10
15.75
16.16
8,442
-0.67(-4.01%)
Jan 10, 2024
16.50
17.16
16.65
16.83
7,013
-0.05(-0.27%)
Jan 09, 2024
17.13
17.32
16.12
16.88
10,686
-0.39(-2.26%)
Jan 08, 2024
17.10
17.36
16.65
17.27
8,268
+0.03(+0.17%)
Jan 05, 2024
17.54
17.70
16.86
17.23
8,051
-0.32(-1.79%)
Jan 04, 2024
17.70
17.70
17.25
17.55
7,771
+0.24(+1.39%)
Jan 03, 2024
18.00
18.11
16.93
17.31
13,062
-0.46(-2.62%)
Jan 02, 2024
17.70
17.85
17.40
17.77
3,346
+0.24(+1.37%)
Dec 29, 2023
18.15
18.63
17.00
17.54
13,166
-0.46(-2.58%)
Dec 28, 2023
18.36
18.75
17.85
18.00
14,291
-0.36(-1.96%)
Dec 27, 2023
18.00
18.45
17.18
18.36
11,164
+0.30(+1.66%)
Dec 26, 2023
18.25
18.52
17.86
18.06
8,136
-0.05(-0.25%)
Dec 22, 2023
17.45
18.82
17.00
18.11
17,305
+0.20(+1.09%)
Dec 21, 2023
19.50
20.25
17.04
17.91
73,558
-0.86(-4.56%)
Dec 20, 2023
21.00
21.00
18.77
18.77
10,615
-1.32(-6.57%)
Dec 19, 2023
19.92
20.85
19.05
20.09
12,193
+1.34(+7.12%)
Dec 18, 2023
20.28
20.28
18.38
18.75
7,359
-0.90(-4.58%)
Dec 15, 2023
19.50
20.98
19.35
19.65
8,448
-1.02(-4.93%)
Dec 14, 2023
18.25
21.00
17.55
20.67
22,175
+2.72(+15.12%)
Dec 13, 2023
18.30
18.30
17.01
17.95
10,078
+0.24(+1.35%)
Dec 12, 2023
17.85
18.38
17.57
17.71
6,453
-0.69(-3.75%)
Dec 11, 2023
19.50
19.52
16.95
18.41
20,523
-1.29(-6.55%)
Dec 08, 2023
21.00
21.00
19.65
19.70
13,977
-1.05(-5.06%)
Dec 07, 2023
20.10
21.30
19.84
20.75
18,241
+0.35(+1.69%)
Dec 06, 2023
21.30
22.57
19.55
20.40
26,673
-1.83(-8.23%)
Dec 05, 2023
25.95
26.10
21.33
22.23
70,907
-5.52(-19.89%)
Dec 04, 2023
32.77
38.10
25.07
27.75
706,176
+6.23(+28.92%)
Dec 01, 2023
19.80
21.77
19.50
21.52
8,165
+1.26(+6.22%)
Nov 30, 2023
20.82
21.00
19.84
20.27
4,604
-0.43(-2.10%)
Nov 29, 2023
18.77
21.90
18.77
20.70
13,053
+1.35(+6.98%)
Nov 28, 2023
19.80
20.46
18.16
19.35
6,239
-0.15(-0.77%)
Nov 27, 2023
18.90
20.14
18.07
19.50
8,740
+0.57(+3.01%)
Nov 24, 2023
18.41
20.40
15.96
18.93
16,184
+0.04(+0.24%)
Nov 22, 2023
19.50
19.65
18.54
18.89
22,303
-1.21(-6.04%)
Nov 21, 2023
20.41
20.67
19.50
20.10
7,100
-0.52(-2.55%)
Nov 20, 2023
19.50
20.85
19.43
20.62
14,724
+0.61(+3.07%)
Nov 17, 2023
20.13
20.48
19.35
20.01
7,343
-0.10(-0.52%)
Nov 16, 2023
20.85
22.95
19.09
20.11
19,344
-0.26(-1.25%)
Nov 15, 2023
23.10
23.10
19.95
20.37
23,611
-2.34(-10.30%)
Nov 14, 2023
22.26
23.64
21.09
22.71
21,153
+0.45(+2.02%)
Nov 13, 2023
23.40
23.85
20.75
22.26
20,470
+0.51(+2.34%)
Nov 10, 2023
24.00
24.12
21.69
21.75
28,436
-5.10(-18.99%)
Nov 09, 2023
22.36
33.72
20.46
26.85
160,882
+5.40(+25.17%)
Nov 08, 2023
22.05
22.47
19.65
21.45
15,043
+0.07(+0.35%)
Nov 07, 2023
22.50
22.84
21.15
21.38
3,487
-0.23(-1.04%)
Nov 06, 2023
23.62
23.62
20.25
21.60
10,137
-0.96(-4.26%)
Nov 03, 2023
22.21
23.62
21.89
22.56
8,241
+0.79(+3.65%)
Nov 02, 2023
22.35
22.38
21.00
21.77
6,311
-0.73(-3.27%)
Nov 01, 2023
23.28
23.71
20.25
22.50
8,034
-0.52(-2.28%)
Oct 31, 2023
23.97
24.45
22.80
23.02
6,366
-0.05(-0.20%)
Oct 30, 2023
23.85
24.60
22.70
23.07
7,102
-1.98(-7.90%)
Oct 27, 2023
26.36
26.36
23.14
25.05
11,037
-1.38(-5.22%)
Oct 26, 2023
24.93
27.32
24.45
26.43
13,549
+0.75(+2.92%)
Oct 25, 2023
26.68
26.95
24.68
25.68
16,651
-1.70(-6.19%)
Oct 24, 2023
31.59
33.45
26.34
27.38
136,908
-0.23(-0.82%)
Oct 23, 2023
27.00
28.34
25.05
27.60
63,909
-0.40(-1.45%)
Oct 20, 2023
29.85
30.39
27.75
28.00
8,604
-2.67(-8.70%)
Oct 19, 2023
32.28
32.28
28.68
30.68
13,195
-2.18(-6.62%)
Oct 18, 2023
34.50
36.90
31.73
32.85
25,748
-1.50(-4.37%)
Oct 17, 2023
47.70
48.75
33.33
34.35
126,279
-2.85(-7.66%)
Oct 16, 2023
63.75
73.50
36.08
37.20
31,307
-25.00(-40.20%)
Oct 13, 2023
63.75
63.75
61.50
62.20
893
-0.81(-1.29%)
Oct 12, 2023
61.50
67.45
57.77
63.02
7,138
+3.02(+5.03%)
Oct 11, 2023
64.50
64.81
58.50
60.00
1,120
-4.81(-7.43%)
Oct 10, 2023
65.62
65.62
64.65
64.81
326
-0.23(-0.35%)
Oct 09, 2023
64.89
66.00
61.80
65.04
888
-5.46(-7.74%)
Oct 06, 2023
73.47
74.97
70.50
70.50
557
-1.52(-2.10%)
Oct 05, 2023
75.00
75.00
70.52
72.02
884
-1.50(-2.04%)
Oct 04, 2023
79.50
79.50
70.52
73.52
961
-5.67(-7.16%)
Oct 03, 2023
81.31
85.11
73.95
79.19
1,025
-2.13(-2.62%)
Oct 02, 2023
85.47
85.50
81.22
81.31
610
-7.19(-8.12%)
Sep 29, 2023
90.17
96.69
88.50
88.50
515
-3.00(-3.28%)
Sep 28, 2023
89.92
92.55
87.30
91.50
215
+4.50(+5.17%)
Sep 27, 2023
86.85
90.00
85.55
87.00
367
+1.45(+1.70%)
Sep 26, 2023
92.25
93.00
85.55
85.55
137
-3.73(-4.18%)
Sep 25, 2023
90.00
94.48
89.28
89.28
760
+0.03(+0.03%)
Sep 22, 2023
97.50
102.00
88.83
89.25
1,164
-7.41(-7.67%)
Sep 21, 2023
99.02
103.12
96.00
96.66
220
-3.84(-3.82%)
Sep 20, 2023
99.81
102.00
96.81
100.50
499
+0.00(+0.00%)
Sep 19, 2023
103.50
103.78
97.80
100.50
518
-3.30(-3.18%)
Sep 18, 2023
106.50
109.35
98.25
103.80
733
-4.20(-3.89%)
Sep 15, 2023
108.00
112.09
102.00
108.00
1,820
-1.47(-1.34%)
Sep 14, 2023
100.50
117.00
98.25
109.47
6,303
+11.22(+11.42%)
Sep 13, 2023
102.00
102.00
97.16
98.25
622
-0.45(-0.46%)
Sep 12, 2023
96.70
99.90
94.92
98.70
725
-0.90(-0.90%)
Sep 11, 2023
102.00
106.35
96.00
99.60
1,309
-5.40(-5.14%)
Sep 08, 2023
105.00
110.30
102.42
105.00
458
+0.00(+0.00%)
Sep 07, 2023
112.50
112.50
103.50
105.00
587
-6.00(-5.41%)
Sep 06, 2023
114.45
119.37
108.86
111.00
656
-6.24(-5.32%)
Sep 05, 2023
123.00
124.50
117.09
117.24
896
-4.41(-3.63%)
Sep 01, 2023
117.00
124.50
115.81
121.65
900
+4.65(+3.97%)
Aug 31, 2023
124.50
129.00
115.50
117.00
1,703
-7.52(-6.04%)
Aug 30, 2023
124.91
128.10
124.23
124.52
537
-3.73(-2.91%)
Aug 29, 2023
130.50
130.50
126.75
128.25
801
+1.50(+1.18%)
Aug 28, 2023
139.50
144.75
123.00
126.75
1,619
-12.75(-9.14%)
Aug 25, 2023
144.00
148.75
138.00
139.50
972
-5.55(-3.83%)
Aug 24, 2023
148.32
153.00
142.50
145.05
404
+0.42(+0.29%)
Aug 23, 2023
153.00
153.00
142.50
144.63
985
-9.87(-6.39%)
Aug 22, 2023
153.00
157.50
148.50
154.50
646
+3.00(+1.98%)
Aug 21, 2023
156.00
157.46
151.50
151.50
475
+0.00(+0.00%)
Aug 18, 2023
153.00
157.50
151.50
151.50
611
-7.50(-4.72%)
Aug 17, 2023
147.00
162.00
144.00
159.00
2,096
+6.00(+3.92%)
Aug 16, 2023
166.50
168.22
150.00
153.00
1,681
-15.00(-8.93%)
Aug 15, 2023
172.50
178.50
162.00
168.00
2,167
-12.00(-6.67%)
Aug 14, 2023
178.50
184.50
172.50
180.00
1,195
+3.00(+1.69%)
Aug 11, 2023
175.50
181.50
168.00
177.00
1,973
-1.50(-0.84%)
Aug 10, 2023
178.50
179.99
174.00
178.50
521
+3.00(+1.71%)
Aug 09, 2023
183.00
183.00
175.50
175.50
753
-9.00(-4.88%)
Aug 08, 2023
183.00
186.75
180.00
184.50
1,107
+0.00(+0.00%)
Aug 07, 2023
184.50
187.50
180.00
184.50
964
+0.00(+0.00%)
Aug 04, 2023
186.00
192.00
183.00
184.50
1,171
-3.00(-1.60%)
Aug 03, 2023
192.00
195.00
186.00
187.50
1,133
+0.00(+0.00%)
Aug 02, 2023
187.50
192.00
183.00
187.50
2,621
-13.50(-6.72%)
Aug 01, 2023
195.00
205.44
193.50
201.00
1,570
+0.00(+0.00%)
Jul 31, 2023
202.50
211.50
199.32
201.00
1,742
-9.00(-4.29%)
Jul 28, 2023
211.50
213.00
196.50
210.00
2,572
+1.50(+0.72%)
Jul 27, 2023
232.50
235.49
202.50
208.50
7,837
-6.00(-2.80%)
Jul 26, 2023
204.00
228.00
204.00
214.50
10,008
+13.50(+6.72%)
Jul 25, 2023
193.50
207.00
190.51
201.00
3,146
+13.50(+7.20%)
Jul 24, 2023
186.00
192.00
185.25
187.50
400
+0.00(+0.00%)
Jul 21, 2023
190.50
192.00
186.00
187.50
685
-3.00(-1.57%)
Jul 20, 2023
204.00
204.00
190.50
190.50
2,552
-13.50(-6.62%)
Jul 19, 2023
190.50
216.00
190.50
204.00
4,331
+10.50(+5.43%)
Jul 18, 2023
186.00
193.50
184.50
193.50
1,518
+7.50(+4.03%)
Jul 17, 2023
180.00
186.00
180.00
186.00
872
+4.50(+2.48%)
Jul 14, 2023
183.00
184.50
177.00
181.50
771
+0.00(+0.00%)
Jul 13, 2023
181.50
186.68
180.75
181.50
827
+1.50(+0.83%)
Jul 12, 2023
186.00
186.00
179.25
180.00
855
-3.00(-1.64%)
Jul 11, 2023
181.50
184.50
181.50
183.00
430
+1.50(+0.83%)
Jul 10, 2023
183.00
184.38
178.54
181.50
641
+0.00(+0.00%)
Jul 07, 2023
180.00
183.00
175.50
181.50
1,386
-3.00(-1.63%)
Jul 06, 2023
189.00
193.50
181.50
184.50
1,317
-4.50(-2.38%)
Jul 05, 2023
195.00
195.75
187.50
189.00
790
-4.50(-2.33%)
Jul 03, 2023
190.50
198.00
187.51
193.50
1,701
+3.00(+1.57%)
Jun 30, 2023
187.50
195.00
183.00
190.50
2,330
+6.00(+3.25%)
Jun 29, 2023
184.50
188.79
177.00
184.50
1,030
+4.50(+2.50%)
Jun 28, 2023
180.00
181.50
175.50
180.00
1,376
+0.00(+0.00%)
Jun 27, 2023
189.00
192.00
175.50
180.00
2,398
-13.50(-6.98%)
Jun 26, 2023
190.50
198.00
189.00
193.50
2,703
+4.50(+2.38%)
Jun 23, 2023
199.50
202.50
187.50
189.00
4,680
-13.50(-6.67%)
Jun 22, 2023
216.00
216.00
198.00
202.50
4,497
-7.50(-3.57%)
Jun 21, 2023
222.00
222.00
205.50
210.00
2,929
-9.00(-4.11%)
Jun 20, 2023
222.00
231.00
217.50
219.00
2,251
-3.00(-1.35%)
Jun 16, 2023
240.00
243.00
217.50
222.00
7,322
-22.50(-9.20%)
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.