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
PIMCO California Municipal Income Fund II
(NY:
PCK
)
5.821
-0.014 (-0.24%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 16, 2024
5.850
5.860
5.830
5.835
22,966
+0.00(+0.07%)
May 15, 2024
5.810
5.870
5.780
5.831
48,887
+0.04(+0.71%)
May 14, 2024
5.860
5.920
5.790
5.790
50,578
-0.03(-0.52%)
May 13, 2024
5.880
5.880
5.800
5.820
16,877
-0.01(-0.17%)
May 10, 2024
5.870
5.880
5.820
5.830
30,899
-0.02(-0.32%)
May 09, 2024
5.888
5.898
5.839
5.848
22,127
-0.00(-0.09%)
May 08, 2024
5.878
5.894
5.853
5.853
21,109
-0.02(-0.27%)
May 07, 2024
5.868
5.898
5.868
5.869
76,933
+0.05(+0.87%)
May 06, 2024
5.809
5.839
5.790
5.819
36,950
+0.02(+0.41%)
May 03, 2024
5.779
5.809
5.749
5.795
60,960
+0.06(+0.97%)
May 02, 2024
5.709
5.749
5.699
5.739
87,068
+0.04(+0.70%)
May 01, 2024
5.709
5.709
5.669
5.699
46,231
+0.02(+0.35%)
Apr 30, 2024
5.719
5.729
5.679
5.679
35,903
-0.05(-0.87%)
Apr 29, 2024
5.709
5.739
5.689
5.729
43,287
+0.05(+0.88%)
Apr 26, 2024
5.699
5.709
5.669
5.679
46,200
+0.00(+0.00%)
Apr 25, 2024
5.659
5.689
5.648
5.679
179,366
-0.02(-0.35%)
Apr 24, 2024
5.749
5.749
5.689
5.699
55,054
-0.04(-0.63%)
Apr 23, 2024
5.669
5.769
5.669
5.735
41,298
+0.06(+0.98%)
Apr 22, 2024
5.669
5.690
5.649
5.679
74,503
+0.02(+0.35%)
Apr 19, 2024
5.679
5.719
5.629
5.659
76,811
+0.01(+0.18%)
Apr 18, 2024
5.669
5.679
5.624
5.649
63,976
+0.01(+0.25%)
Apr 17, 2024
5.629
5.635
5.589
5.635
64,829
+0.05(+0.82%)
Apr 16, 2024
5.550
5.619
5.550
5.589
68,558
+0.07(+1.26%)
Apr 15, 2024
5.560
5.579
5.520
5.520
107,065
-0.02(-0.43%)
Apr 12, 2024
5.540
5.565
5.530
5.544
58,497
-0.02(-0.29%)
Apr 11, 2024
5.530
5.560
5.510
5.560
77,440
+0.03(+0.54%)
Apr 10, 2024
5.550
5.576
5.520
5.530
133,284
-0.06(-1.04%)
Apr 09, 2024
5.618
5.618
5.578
5.588
60,296
-0.04(-0.69%)
Apr 08, 2024
5.558
5.628
5.558
5.627
90,152
+0.03(+0.51%)
Apr 05, 2024
5.588
5.608
5.558
5.598
76,566
-0.03(-0.53%)
Apr 04, 2024
5.608
5.628
5.578
5.628
65,315
+0.04(+0.69%)
Apr 03, 2024
5.628
5.638
5.557
5.589
152,789
-0.08(-1.38%)
Apr 02, 2024
5.687
5.687
5.638
5.667
56,064
-0.02(-0.35%)
Apr 01, 2024
5.747
5.756
5.657
5.687
51,949
-0.04(-0.69%)
Mar 28, 2024
5.737
5.737
5.707
5.727
24,572
+0.01(+0.26%)
Mar 27, 2024
5.707
5.718
5.697
5.712
74,095
+0.00(+0.09%)
Mar 26, 2024
5.677
5.717
5.677
5.707
55,374
-0.01(-0.16%)
Mar 25, 2024
5.737
5.747
5.707
5.716
37,876
-0.03(-0.54%)
Mar 22, 2024
5.757
5.777
5.732
5.747
49,653
+0.02(+0.35%)
Mar 21, 2024
5.737
5.747
5.712
5.727
67,254
-0.01(-0.17%)
Mar 20, 2024
5.767
5.767
5.737
5.737
36,961
-0.01(-0.26%)
Mar 19, 2024
5.796
5.796
5.727
5.752
54,552
+0.00(+0.09%)
Mar 18, 2024
5.757
5.786
5.747
5.747
31,055
-0.01(-0.17%)
Mar 15, 2024
5.767
5.767
5.727
5.757
33,561
+0.01(+0.17%)
Mar 14, 2024
5.786
5.826
5.737
5.747
84,398
-0.08(-1.36%)
Mar 13, 2024
5.826
5.826
5.767
5.826
99,756
+0.02(+0.34%)
Mar 12, 2024
5.816
5.826
5.786
5.806
76,641
-0.01(-0.17%)
Mar 11, 2024
5.856
5.856
5.786
5.816
62,583
+0.00(+0.00%)
Mar 08, 2024
5.806
5.836
5.786
5.816
44,006
+0.04(+0.71%)
Mar 07, 2024
5.805
5.815
5.755
5.775
40,681
-0.02(-0.34%)
Mar 06, 2024
5.795
5.815
5.736
5.795
52,433
+0.00(+0.00%)
Mar 05, 2024
5.775
5.805
5.755
5.795
110,729
+0.00(+0.00%)
Mar 04, 2024
5.765
5.795
5.745
5.795
99,324
+0.00(+0.00%)
Mar 01, 2024
5.815
5.824
5.765
5.795
117,034
-0.02(-0.34%)
Feb 29, 2024
5.765
5.815
5.755
5.815
32,467
+0.05(+0.86%)
Feb 28, 2024
5.775
5.810
5.765
5.765
27,242
+0.00(+0.00%)
Feb 27, 2024
5.815
5.815
5.765
5.765
56,348
-0.05(-0.85%)
Feb 26, 2024
5.854
5.874
5.815
5.815
42,372
-0.06(-1.01%)
Feb 23, 2024
5.904
5.904
5.864
5.874
43,585
+0.00(+0.00%)
Feb 22, 2024
5.785
6.002
5.780
5.874
117,182
+0.09(+1.54%)
Feb 21, 2024
5.795
5.815
5.765
5.785
12,448
+0.01(+0.10%)
Feb 20, 2024
5.726
5.824
5.726
5.779
101,647
+0.05(+0.93%)
Feb 16, 2024
5.716
5.854
5.686
5.726
113,607
+0.01(+0.17%)
Feb 15, 2024
5.706
5.736
5.706
5.716
84,024
+0.01(+0.17%)
Feb 14, 2024
5.696
5.726
5.666
5.706
64,866
+0.02(+0.35%)
Feb 13, 2024
5.676
5.716
5.666
5.686
47,744
-0.05(-0.86%)
Feb 12, 2024
5.745
5.775
5.726
5.736
64,273
+0.02(+0.35%)
Feb 09, 2024
5.755
5.775
5.711
5.716
79,646
+0.00(+0.03%)
Feb 08, 2024
5.734
5.734
5.685
5.714
81,386
+0.00(+0.00%)
Feb 07, 2024
5.704
5.744
5.704
5.714
242,638
+0.03(+0.52%)
Feb 06, 2024
5.635
5.697
5.635
5.685
38,449
+0.02(+0.35%)
Feb 05, 2024
5.675
5.695
5.635
5.665
44,781
-0.04(-0.69%)
Feb 02, 2024
5.685
5.734
5.675
5.704
88,800
-0.06(-1.03%)
Feb 01, 2024
5.714
5.773
5.714
5.763
75,219
+0.08(+1.39%)
Jan 31, 2024
5.675
5.709
5.634
5.685
102,427
+0.06(+1.05%)
Jan 30, 2024
5.626
5.645
5.606
5.626
58,210
+0.02(+0.35%)
Jan 29, 2024
5.586
5.616
5.566
5.606
98,244
+0.05(+0.89%)
Jan 26, 2024
5.566
5.606
5.557
5.557
86,860
-0.01(-0.18%)
Jan 25, 2024
5.586
5.616
5.537
5.566
103,168
+0.00(+0.00%)
Jan 24, 2024
5.586
5.596
5.557
5.566
97,863
+0.00(+0.09%)
Jan 23, 2024
5.566
5.606
5.537
5.562
74,889
-0.02(-0.44%)
Jan 22, 2024
5.606
5.655
5.576
5.586
77,211
+0.01(+0.18%)
Jan 19, 2024
5.606
5.606
5.497
5.576
202,496
+0.01(+0.18%)
Jan 18, 2024
5.566
5.606
5.557
5.566
130,360
-0.03(-0.53%)
Jan 17, 2024
5.665
5.665
5.586
5.596
114,441
-0.07(-1.22%)
Jan 16, 2024
5.763
5.714
5.655
5.665
61,752
-0.06(-1.03%)
Jan 12, 2024
5.724
5.739
5.714
5.724
57,690
+0.00(+0.09%)
Jan 11, 2024
5.714
5.744
5.704
5.719
58,197
+0.02(+0.29%)
Jan 10, 2024
5.703
5.713
5.683
5.703
191,724
+0.00(+0.00%)
Jan 09, 2024
5.723
5.762
5.688
5.703
61,723
-0.05(-0.85%)
Jan 08, 2024
5.683
5.752
5.683
5.752
24,392
+0.08(+1.38%)
Jan 05, 2024
5.703
5.732
5.673
5.673
98,446
-0.01(-0.17%)
Jan 04, 2024
5.723
5.723
5.683
5.683
38,182
-0.03(-0.60%)
Jan 03, 2024
5.683
5.752
5.644
5.718
114,876
+0.02(+0.43%)
Jan 02, 2024
5.683
5.703
5.673
5.693
47,714
+0.00(+0.00%)
Dec 29, 2023
5.664
5.703
5.654
5.693
156,980
+0.03(+0.52%)
Dec 28, 2023
5.664
5.703
5.664
5.664
122,119
-0.04(-0.69%)
Dec 27, 2023
5.693
5.732
5.683
5.703
189,493
+0.00(+0.00%)
Dec 26, 2023
5.742
5.742
5.634
5.703
240,271
+0.00(+0.00%)
Dec 22, 2023
5.723
5.742
5.683
5.703
104,749
+0.01(+0.17%)
Dec 21, 2023
5.693
5.732
5.683
5.693
79,417
+0.01(+0.17%)
Dec 20, 2023
5.654
5.693
5.654
5.683
254,851
+0.01(+0.17%)
Dec 19, 2023
5.742
5.752
5.624
5.673
438,592
-0.02(-0.34%)
Dec 18, 2023
5.703
5.742
5.683
5.693
134,067
-0.01(-0.17%)
Dec 15, 2023
5.654
5.703
5.654
5.703
149,481
+0.04(+0.69%)
Dec 14, 2023
5.664
5.693
5.653
5.664
125,837
+0.06(+1.05%)
Dec 13, 2023
5.605
5.683
5.536
5.605
203,759
+0.03(+0.53%)
Dec 12, 2023
5.634
5.654
5.526
5.575
189,668
-0.06(-1.05%)
Dec 11, 2023
5.624
5.732
5.595
5.634
182,747
+0.05(+0.88%)
Dec 08, 2023
5.624
5.713
5.575
5.585
175,870
-0.04(-0.67%)
Dec 07, 2023
5.574
5.730
5.574
5.623
127,772
+0.08(+1.41%)
Dec 06, 2023
5.594
5.603
5.525
5.545
209,406
-0.05(-0.87%)
Dec 05, 2023
5.574
5.613
5.554
5.594
92,762
+0.03(+0.53%)
Dec 04, 2023
5.515
5.584
5.496
5.564
163,283
+0.02(+0.35%)
Dec 01, 2023
5.427
5.750
5.418
5.545
288,793
+0.12(+2.16%)
Nov 30, 2023
5.476
5.496
5.408
5.427
202,116
-0.05(-0.89%)
Nov 29, 2023
5.457
5.476
5.428
5.476
144,171
+0.06(+1.08%)
Nov 28, 2023
5.388
5.476
5.388
5.418
117,104
+0.00(+0.00%)
Nov 27, 2023
5.427
5.447
5.408
5.418
62,577
-0.03(-0.54%)
Nov 24, 2023
5.427
5.447
5.427
5.447
33,899
+0.02(+0.36%)
Nov 22, 2023
5.418
5.463
5.388
5.427
91,602
+0.01(+0.27%)
Nov 21, 2023
5.437
5.461
5.388
5.413
49,517
-0.04(-0.81%)
Nov 20, 2023
5.378
5.457
5.369
5.457
75,617
+0.04(+0.72%)
Nov 17, 2023
5.496
5.515
5.359
5.418
105,684
-0.04(-0.72%)
Nov 16, 2023
5.378
5.506
5.369
5.457
180,746
+0.13(+2.39%)
Nov 15, 2023
5.369
5.369
5.300
5.330
30,201
-0.01(-0.18%)
Nov 14, 2023
5.330
5.375
5.290
5.339
113,622
+0.10(+1.87%)
Nov 13, 2023
5.261
5.271
5.222
5.242
39,105
-0.02(-0.37%)
Nov 10, 2023
5.183
5.280
5.182
5.261
64,010
+0.10(+1.92%)
Nov 09, 2023
5.230
5.230
5.135
5.162
87,261
-0.04(-0.75%)
Nov 08, 2023
5.211
5.259
5.162
5.201
268,397
+0.04(+0.75%)
Nov 07, 2023
5.084
5.191
5.084
5.162
576,496
+0.10(+1.92%)
Nov 06, 2023
5.064
5.094
5.025
5.064
100,937
-0.01(-0.19%)
Nov 03, 2023
5.055
5.094
5.045
5.074
157,289
+0.08(+1.56%)
Nov 02, 2023
4.987
5.035
4.962
4.996
193,685
+0.08(+1.58%)
Nov 01, 2023
4.870
4.928
4.850
4.918
106,381
+0.06(+1.20%)
Oct 31, 2023
4.879
4.879
4.817
4.860
59,650
+0.01(+0.20%)
Oct 30, 2023
4.840
4.870
4.831
4.850
51,923
+0.03(+0.61%)
Oct 27, 2023
4.840
4.870
4.801
4.821
81,345
-0.04(-0.80%)
Oct 26, 2023
4.879
4.889
4.850
4.860
55,368
-0.01(-0.20%)
Oct 25, 2023
4.860
4.884
4.831
4.870
211,396
+0.00(+0.00%)
Oct 24, 2023
4.821
4.870
4.772
4.870
133,936
+0.08(+1.63%)
Oct 23, 2023
4.850
4.889
4.724
4.792
251,193
-0.07(-1.40%)
Oct 20, 2023
4.879
4.899
4.821
4.860
103,290
-0.02(-0.40%)
Oct 19, 2023
4.899
4.909
4.840
4.879
107,321
+0.01(+0.20%)
Oct 18, 2023
4.889
4.977
4.801
4.870
198,200
-0.02(-0.40%)
Oct 17, 2023
4.987
4.991
4.850
4.889
156,933
-0.14(-2.71%)
Oct 16, 2023
4.948
5.025
4.889
5.025
352,663
+0.11(+2.18%)
Oct 13, 2023
4.928
4.967
4.904
4.918
75,299
+0.01(+0.20%)
Oct 12, 2023
4.918
4.938
4.870
4.909
91,311
+0.00(+0.00%)
Oct 11, 2023
4.899
4.918
4.870
4.909
114,938
+0.07(+1.44%)
Oct 10, 2023
4.829
4.849
4.809
4.839
131,219
+0.00(+0.00%)
Oct 09, 2023
4.800
4.839
4.771
4.839
109,873
+0.04(+0.83%)
Oct 06, 2023
4.790
4.827
4.752
4.799
75,993
-0.01(-0.23%)
Oct 05, 2023
4.868
4.868
4.790
4.810
118,045
-0.02(-0.40%)
Oct 04, 2023
4.800
4.849
4.771
4.829
147,066
+0.06(+1.22%)
Oct 03, 2023
4.820
4.839
4.761
4.771
130,546
-0.02(-0.40%)
Oct 02, 2023
4.878
4.897
4.790
4.790
170,900
-0.08(-1.59%)
Sep 29, 2023
4.849
4.878
4.849
4.868
74,237
+0.03(+0.60%)
Sep 28, 2023
4.878
4.887
4.820
4.839
125,112
-0.03(-0.60%)
Sep 27, 2023
4.936
4.965
4.858
4.868
116,146
-0.07(-1.38%)
Sep 26, 2023
4.984
5.023
4.926
4.936
156,767
-0.05(-0.97%)
Sep 25, 2023
4.994
5.052
4.984
4.984
222,043
-0.14(-2.65%)
Sep 22, 2023
5.159
5.207
5.091
5.120
44,387
-0.04(-0.75%)
Sep 21, 2023
5.178
5.198
5.149
5.159
41,721
-0.04(-0.75%)
Sep 20, 2023
5.217
5.256
5.178
5.198
118,041
-0.02(-0.37%)
Sep 19, 2023
5.285
5.324
5.198
5.217
140,010
-0.07(-1.28%)
Sep 18, 2023
5.275
5.304
5.266
5.285
33,725
-0.01(-0.18%)
Sep 15, 2023
5.343
5.343
5.275
5.295
20,146
-0.02(-0.37%)
Sep 14, 2023
5.343
5.343
5.286
5.314
18,412
+0.00(+0.00%)
Sep 13, 2023
5.343
5.363
5.305
5.314
96,662
+0.00(+0.00%)
Sep 12, 2023
5.382
5.382
5.295
5.314
33,479
-0.05(-0.90%)
Sep 11, 2023
5.401
5.401
5.304
5.363
45,187
+0.02(+0.36%)
Sep 08, 2023
5.392
5.440
5.324
5.343
124,884
-0.03(-0.51%)
Sep 07, 2023
5.381
5.458
5.361
5.371
59,317
-0.04(-0.71%)
Sep 06, 2023
5.438
5.448
5.400
5.410
99,613
-0.01(-0.18%)
Sep 05, 2023
5.516
5.535
5.419
5.419
58,609
-0.13(-2.26%)
Sep 01, 2023
5.487
5.583
5.458
5.545
92,986
+0.06(+1.06%)
Aug 31, 2023
5.429
5.516
5.419
5.487
111,514
+0.06(+1.07%)
Aug 30, 2023
5.458
5.467
5.419
5.429
78,823
-0.04(-0.71%)
Aug 29, 2023
5.410
5.477
5.390
5.467
166,280
+0.04(+0.71%)
Aug 28, 2023
5.429
5.458
5.414
5.429
72,176
+0.01(+0.18%)
Aug 25, 2023
5.448
5.516
5.410
5.419
113,497
-0.03(-0.53%)
Aug 24, 2023
5.545
5.554
5.419
5.448
52,052
-0.09(-1.57%)
Aug 23, 2023
5.574
5.622
5.477
5.535
65,663
-0.02(-0.35%)
Aug 22, 2023
5.506
5.554
5.496
5.554
43,764
+0.08(+1.41%)
Aug 21, 2023
5.583
5.603
5.458
5.477
76,677
-0.11(-1.90%)
Aug 18, 2023
5.564
5.591
5.554
5.583
93,800
+0.03(+0.52%)
Aug 17, 2023
5.622
5.624
5.516
5.554
78,308
-0.07(-1.20%)
Aug 16, 2023
5.651
5.651
5.574
5.622
66,533
+0.01(+0.17%)
Aug 15, 2023
5.670
5.728
5.603
5.612
66,355
-0.04(-0.68%)
Aug 14, 2023
5.622
5.680
5.622
5.651
34,931
+0.03(+0.52%)
Aug 11, 2023
5.670
5.670
5.603
5.622
45,337
-0.03(-0.51%)
Aug 10, 2023
5.641
5.690
5.622
5.651
71,362
+0.03(+0.54%)
Aug 09, 2023
5.640
5.669
5.611
5.621
50,607
-0.03(-0.51%)
Aug 08, 2023
5.649
5.678
5.640
5.649
40,264
+0.00(+0.00%)
Aug 07, 2023
5.717
5.717
5.621
5.649
64,077
-0.02(-0.34%)
Aug 04, 2023
5.659
5.678
5.659
5.669
26,120
+0.02(+0.34%)
Aug 03, 2023
5.726
5.726
5.630
5.649
67,603
-0.09(-1.53%)
Aug 02, 2023
5.813
5.813
5.737
5.737
48,574
-0.08(-1.30%)
Aug 01, 2023
5.823
5.832
5.775
5.813
66,410
-0.01(-0.17%)
Jul 31, 2023
5.823
5.832
5.775
5.823
44,786
+0.00(+0.00%)
Jul 28, 2023
5.794
5.823
5.784
5.823
31,775
+0.06(+1.00%)
Jul 27, 2023
5.726
5.813
5.688
5.765
78,198
+0.04(+0.67%)
Jul 26, 2023
5.746
5.803
5.717
5.726
52,295
-0.04(-0.67%)
Jul 25, 2023
5.765
5.770
5.736
5.765
11,858
+0.01(+0.17%)
Jul 24, 2023
5.765
5.794
5.755
5.755
22,100
+0.01(+0.17%)
Jul 21, 2023
5.746
5.765
5.726
5.746
27,426
+0.03(+0.51%)
Jul 20, 2023
5.755
5.755
5.707
5.717
25,558
-0.02(-0.34%)
Jul 19, 2023
5.717
5.759
5.717
5.736
37,349
+0.03(+0.51%)
Jul 18, 2023
5.726
5.726
5.706
5.707
31,715
-0.01(-0.17%)
Jul 17, 2023
5.669
5.717
5.669
5.717
21,083
+0.04(+0.68%)
Jul 14, 2023
5.688
5.698
5.669
5.678
48,216
-0.01(-0.17%)
Jul 13, 2023
5.717
5.717
5.688
5.688
45,802
-0.01(-0.17%)
Jul 12, 2023
5.669
5.707
5.669
5.698
56,178
+0.08(+1.40%)
Jul 11, 2023
5.638
5.648
5.600
5.619
48,958
+0.01(+0.17%)
Jul 10, 2023
5.610
5.629
5.590
5.610
47,098
+0.03(+0.52%)
Jul 07, 2023
5.610
5.638
5.581
5.581
54,174
-0.04(-0.68%)
Jul 06, 2023
5.657
5.657
5.610
5.619
57,538
-0.07(-1.18%)
Jul 05, 2023
5.753
5.758
5.657
5.686
127,294
-0.04(-0.67%)
Jul 03, 2023
5.696
5.773
5.696
5.725
55,684
+0.02(+0.34%)
Jun 30, 2023
5.734
5.763
5.696
5.705
120,180
+0.00(+0.00%)
Jun 29, 2023
5.725
5.763
5.667
5.705
109,697
-0.04(-0.67%)
Jun 28, 2023
5.773
5.801
5.734
5.744
78,346
-0.01(-0.17%)
Jun 27, 2023
5.753
5.792
5.734
5.753
358,756
+0.00(+0.00%)
Jun 26, 2023
5.753
5.801
5.728
5.753
25,986
+0.03(+0.50%)
Jun 23, 2023
5.725
5.763
5.715
5.725
69,481
+0.02(+0.34%)
Jun 22, 2023
5.753
5.753
5.662
5.705
86,020
-0.04(-0.67%)
Jun 21, 2023
5.734
5.753
5.705
5.744
14,793
+0.00(+0.00%)
Jun 20, 2023
5.657
5.744
5.638
5.744
47,689
+0.12(+2.04%)
Jun 16, 2023
5.629
5.677
5.600
5.629
38,199
-0.04(-0.68%)
Jun 15, 2023
5.686
5.705
5.653
5.667
29,126
+0.02(+0.34%)
Jun 14, 2023
5.677
5.686
5.629
5.648
22,430
+0.01(+0.17%)
Jun 13, 2023
5.725
5.725
5.629
5.638
43,749
-0.08(-1.34%)
Jun 12, 2023
5.773
5.773
5.657
5.715
37,841
-0.03(-0.50%)
Jun 09, 2023
5.753
5.763
5.682
5.744
57,454
+0.02(+0.36%)
Jun 08, 2023
5.647
5.733
5.647
5.723
69,330
+0.10(+1.70%)
Jun 07, 2023
5.656
5.656
5.580
5.628
76,615
-0.02(-0.34%)
Jun 06, 2023
5.628
5.647
5.599
5.647
52,542
+0.06(+1.03%)
Jun 05, 2023
5.589
5.599
5.532
5.589
89,835
+0.02(+0.34%)
Jun 02, 2023
5.666
5.666
5.569
5.570
46,078
-0.09(-1.52%)
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.