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
Cloud Computing 2X Shares Direxion
(NY:
CLDL
)
9.170
+0.340 (+3.85%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 31, 2023
9.250
9.570
9.250
9.508
30,210
+0.28(+3.02%)
Jul 28, 2023
9.190
9.340
9.075
9.230
32,399
+0.27(+3.04%)
Jul 27, 2023
9.400
9.470
8.900
8.957
17,094
-0.13(-1.48%)
Jul 26, 2023
9.150
9.316
8.900
9.092
11,727
-0.04(-0.46%)
Jul 25, 2023
9.060
9.259
9.060
9.134
10,582
+0.14(+1.59%)
Jul 24, 2023
9.160
9.160
8.870
8.991
31,241
-0.13(-1.39%)
Jul 21, 2023
9.440
9.440
9.100
9.118
14,979
+0.02(+0.18%)
Jul 20, 2023
9.600
9.680
9.090
9.101
25,827
-0.80(-8.07%)
Jul 19, 2023
10.00
10.13
9.760
9.900
44,217
+0.20(+2.06%)
Jul 18, 2023
9.600
9.890
9.495
9.700
23,494
+0.16(+1.68%)
Jul 17, 2023
9.290
9.590
9.280
9.540
12,984
+0.25(+2.69%)
Jul 14, 2023
9.530
9.530
9.290
9.290
30,438
-0.12(-1.27%)
Jul 13, 2023
9.180
9.420
9.080
9.410
19,727
+0.44(+4.91%)
Jul 12, 2023
9.190
9.190
8.830
8.970
18,600
+0.13(+1.47%)
Jul 11, 2023
8.700
8.850
8.630
8.840
10,009
+0.25(+2.91%)
Jul 10, 2023
8.260
8.590
8.221
8.590
5,879
+0.34(+4.18%)
Jul 07, 2023
8.000
8.400
8.000
8.245
7,774
+0.04(+0.47%)
Jul 06, 2023
8.200
8.255
8.000
8.206
7,775
-0.26(-3.11%)
Jul 05, 2023
8.450
8.530
8.390
8.470
14,387
-0.02(-0.19%)
Jul 03, 2023
8.540
8.540
8.421
8.485
21,684
-0.04(-0.48%)
Jun 30, 2023
8.500
8.660
8.500
8.526
16,652
+0.23(+2.81%)
Jun 29, 2023
8.470
8.470
8.280
8.293
8,310
-0.06(-0.72%)
Jun 28, 2023
8.280
8.500
8.280
8.353
12,036
+0.05(+0.64%)
Jun 27, 2023
8.040
8.350
8.040
8.300
16,530
+0.30(+3.70%)
Jun 26, 2023
8.150
8.320
7.970
8.004
26,571
-0.21(-2.53%)
Jun 23, 2023
8.175
8.400
8.061
8.211
16,242
-0.09(-1.07%)
Jun 22, 2023
8.250
8.310
8.030
8.300
20,822
+0.00(+0.03%)
Jun 21, 2023
8.670
8.720
8.280
8.297
25,826
-0.44(-5.02%)
Jun 20, 2023
8.750
8.840
8.540
8.736
24,713
-0.11(-1.29%)
Jun 16, 2023
9.300
9.300
8.800
8.850
17,956
-0.24(-2.61%)
Jun 15, 2023
8.540
9.100
8.410
9.087
21,988
+0.40(+4.63%)
Jun 14, 2023
8.690
8.790
8.540
8.685
20,998
+0.08(+0.98%)
Jun 13, 2023
8.710
8.740
8.480
8.600
26,747
+0.17(+1.99%)
Jun 12, 2023
8.300
8.433
8.250
8.433
22,171
+0.32(+3.98%)
Jun 09, 2023
8.210
8.300
7.984
8.110
24,362
+0.06(+0.77%)
Jun 08, 2023
8.010
8.090
7.913
8.048
17,742
+0.18(+2.31%)
Jun 07, 2023
8.570
8.570
7.830
7.866
27,139
-0.55(-6.58%)
Jun 06, 2023
8.150
8.489
8.140
8.420
23,621
+0.17(+2.06%)
Jun 05, 2023
8.250
8.320
7.890
8.251
20,188
+0.12(+1.46%)
Jun 02, 2023
8.100
8.300
8.040
8.132
27,039
+0.20(+2.53%)
Jun 01, 2023
7.720
8.055
7.640
7.931
126,194
+0.07(+0.87%)
May 31, 2023
7.390
7.863
7.390
7.863
19,288
+0.27(+3.58%)
May 30, 2023
7.650
7.790
7.500
7.591
42,851
+0.17(+2.30%)
May 26, 2023
7.280
7.580
7.212
7.420
13,633
+0.32(+4.51%)
May 25, 2023
7.150
7.160
6.940
7.100
40,226
+0.06(+0.88%)
May 24, 2023
6.830
7.070
6.820
7.038
7,850
+0.01(+0.12%)
May 23, 2023
7.110
7.400
7.000
7.030
29,819
-0.23(-3.17%)
May 22, 2023
7.200
7.350
7.200
7.260
12,506
+0.16(+2.25%)
May 19, 2023
7.120
7.130
7.020
7.100
9,189
+0.01(+0.21%)
May 18, 2023
6.800
7.085
6.800
7.085
16,071
+0.31(+4.52%)
May 17, 2023
6.620
6.780
6.539
6.779
16,927
+0.27(+4.13%)
May 16, 2023
6.660
6.660
6.500
6.510
11,211
-0.09(-1.34%)
May 15, 2023
6.380
6.630
6.370
6.598
3,225
+0.29(+4.56%)
May 12, 2023
6.271
6.310
6.200
6.310
3,604
-0.08(-1.25%)
May 11, 2023
6.500
6.500
6.350
6.390
2,787
-0.15(-2.37%)
May 10, 2023
6.490
6.576
6.460
6.545
4,889
+0.23(+3.60%)
May 09, 2023
6.310
6.390
6.310
6.318
2,777
+0.03(+0.49%)
May 08, 2023
6.170
6.390
6.170
6.287
11,491
+0.10(+1.59%)
May 05, 2023
6.100
6.220
6.100
6.189
7,942
+0.15(+2.46%)
May 04, 2023
6.154
6.154
6.010
6.040
7,424
-0.01(-0.17%)
May 03, 2023
6.150
6.151
6.050
6.050
2,388
-0.09(-1.42%)
May 02, 2023
6.280
6.280
6.091
6.137
10,105
-0.21(-3.38%)
May 01, 2023
6.280
6.440
6.280
6.352
4,525
+0.00(+0.01%)
Apr 28, 2023
6.190
6.351
6.190
6.351
12,989
-0.01(-0.13%)
Apr 27, 2023
6.250
6.420
6.200
6.360
9,259
+0.15(+2.35%)
Apr 26, 2023
6.270
6.349
6.210
6.214
6,216
+0.05(+0.73%)
Apr 25, 2023
6.610
6.610
6.169
6.169
10,322
-0.44(-6.61%)
Apr 24, 2023
6.750
6.760
6.500
6.605
18,433
-0.12(-1.83%)
Apr 21, 2023
6.719
6.748
6.702
6.729
1,973
+0.07(+1.04%)
Apr 20, 2023
6.610
6.791
6.610
6.660
16,588
-0.20(-2.92%)
Apr 19, 2023
6.730
6.870
6.670
6.860
8,136
-0.04(-0.58%)
Apr 18, 2023
6.910
7.060
6.880
6.900
8,306
-0.01(-0.15%)
Apr 17, 2023
6.850
6.939
6.810
6.910
6,234
+0.10(+1.53%)
Apr 14, 2023
6.860
6.920
6.691
6.806
23,465
-0.13(-1.93%)
Apr 13, 2023
6.840
6.946
6.800
6.940
18,267
+0.31(+4.68%)
Apr 12, 2023
6.920
6.920
6.620
6.630
17,194
-0.10(-1.50%)
Apr 11, 2023
6.700
6.770
6.591
6.731
9,053
-0.03(-0.51%)
Apr 10, 2023
6.730
6.765
6.630
6.765
3,958
-0.00(-0.00%)
Apr 06, 2023
6.650
6.765
6.420
6.765
7,290
+0.07(+1.09%)
Apr 05, 2023
6.899
6.900
6.610
6.692
13,307
-0.39(-5.57%)
Apr 04, 2023
7.080
7.137
7.021
7.087
5,418
-0.01(-0.19%)
Apr 03, 2023
7.270
7.270
7.010
7.100
8,852
-0.15(-2.07%)
Mar 31, 2023
6.885
7.260
6.885
7.250
37,763
+0.39(+5.65%)
Mar 30, 2023
6.860
6.910
6.800
6.862
5,660
+0.12(+1.74%)
Mar 29, 2023
6.690
6.750
6.600
6.744
5,471
+0.23(+3.60%)
Mar 28, 2023
6.540
6.540
6.480
6.510
1,961
-0.03(-0.47%)
Mar 27, 2023
6.530
6.590
6.480
6.540
11,113
+0.09(+1.40%)
Mar 24, 2023
6.471
6.471
6.370
6.450
6,542
-0.09(-1.38%)
Mar 23, 2023
6.490
6.700
6.450
6.540
8,458
+0.16(+2.52%)
Mar 22, 2023
6.740
6.740
6.379
6.379
6,753
-0.32(-4.79%)
Mar 21, 2023
6.470
6.734
6.470
6.701
4,138
+0.30(+4.76%)
Mar 20, 2023
6.480
6.480
6.270
6.396
13,502
-0.00(-0.06%)
Mar 17, 2023
6.330
6.413
6.317
6.400
6,587
-0.08(-1.20%)
Mar 16, 2023
6.060
6.510
6.060
6.478
9,392
+0.33(+5.33%)
Mar 15, 2023
5.900
6.150
5.900
6.150
7,201
-0.04(-0.68%)
Mar 14, 2023
6.130
6.195
6.100
6.192
1,617
+0.19(+3.17%)
Mar 13, 2023
5.880
6.121
5.750
6.002
8,124
+0.10(+1.73%)
Mar 10, 2023
6.250
6.250
5.810
5.900
18,104
-0.40(-6.35%)
Mar 09, 2023
6.710
6.740
6.300
6.300
8,240
-0.37(-5.55%)
Mar 08, 2023
6.621
6.738
6.580
6.670
8,747
-0.06(-0.88%)
Mar 07, 2023
6.830
6.835
6.671
6.729
4,496
-0.15(-2.12%)
Mar 06, 2023
6.888
7.050
6.850
6.875
5,689
-0.02(-0.32%)
Mar 03, 2023
6.700
6.900
6.700
6.897
6,623
+0.36(+5.46%)
Mar 02, 2023
6.360
6.620
6.341
6.540
2,855
+0.17(+2.67%)
Mar 01, 2023
6.450
6.450
6.311
6.370
2,461
-0.13(-2.00%)
Feb 28, 2023
6.470
6.530
6.470
6.500
7,827
+0.02(+0.31%)
Feb 27, 2023
6.490
6.570
6.460
6.480
1,810
+0.07(+1.09%)
Feb 24, 2023
6.500
6.500
6.330
6.410
18,290
-0.41(-5.94%)
Feb 23, 2023
6.810
6.815
6.641
6.815
3,423
+0.08(+1.26%)
Feb 22, 2023
6.720
6.830
6.700
6.730
17,276
+0.04(+0.60%)
Feb 21, 2023
6.750
6.765
6.650
6.690
27,012
-0.26(-3.74%)
Feb 17, 2023
7.020
7.070
6.835
6.950
24,299
-0.26(-3.61%)
Feb 16, 2023
7.270
7.440
7.200
7.210
31,851
-0.38(-5.01%)
Feb 15, 2023
7.440
7.590
7.280
7.590
25,778
+0.21(+2.85%)
Feb 14, 2023
7.010
7.499
7.000
7.380
21,660
+0.16(+2.22%)
Feb 13, 2023
7.145
7.264
7.120
7.220
11,354
+0.19(+2.70%)
Feb 10, 2023
7.090
7.200
6.930
7.030
34,932
-0.33(-4.48%)
Feb 09, 2023
7.640
7.740
7.280
7.360
31,602
-0.06(-0.81%)
Feb 08, 2023
7.600
7.630
7.361
7.420
15,155
-0.18(-2.37%)
Feb 07, 2023
7.130
7.651
7.080
7.600
18,974
+0.36(+4.97%)
Feb 06, 2023
7.320
7.445
7.210
7.240
16,821
-0.30(-3.98%)
Feb 03, 2023
7.670
7.910
7.420
7.540
31,299
-0.51(-6.34%)
Feb 02, 2023
7.860
8.230
7.860
8.050
45,926
+0.52(+6.91%)
Feb 01, 2023
7.010
7.600
7.010
7.530
10,937
+0.45(+6.36%)
Jan 31, 2023
6.760
7.080
6.760
7.080
14,616
+0.27(+3.96%)
Jan 30, 2023
6.940
7.010
6.800
6.810
21,956
-0.22(-3.13%)
Jan 27, 2023
7.000
7.130
6.940
7.030
10,508
+0.09(+1.30%)
Jan 26, 2023
6.950
6.951
6.749
6.940
22,313
+0.29(+4.36%)
Jan 25, 2023
6.580
6.689
6.200
6.650
65,863
-0.07(-1.04%)
Jan 24, 2023
6.850
6.930
6.675
6.720
30,683
-0.12(-1.75%)
Jan 23, 2023
6.610
6.850
6.585
6.840
58,146
+0.31(+4.75%)
Jan 20, 2023
6.295
6.550
6.295
6.530
7,281
+0.37(+6.01%)
Jan 19, 2023
6.120
6.270
6.120
6.160
45,761
-0.11(-1.75%)
Jan 18, 2023
6.540
6.671
6.265
6.270
73,505
-0.19(-2.94%)
Jan 17, 2023
6.410
6.550
6.300
6.460
45,040
+0.09(+1.41%)
Jan 13, 2023
6.230
6.410
6.220
6.370
15,226
+0.04(+0.63%)
Jan 12, 2023
6.220
6.360
6.090
6.330
133,753
+0.09(+1.44%)
Jan 11, 2023
6.230
6.270
6.100
6.240
138,638
+0.18(+2.97%)
Jan 10, 2023
6.040
6.100
5.909
6.060
113,037
+0.06(+1.00%)
Jan 09, 2023
5.800
6.202
5.800
6.000
68,421
+0.26(+4.53%)
Jan 06, 2023
5.770
5.825
5.470
5.740
14,318
+0.14(+2.50%)
Jan 05, 2023
5.770
5.770
5.600
5.600
72,336
-0.44(-7.28%)
Jan 04, 2023
6.069
6.130
5.991
6.040
40,239
+0.15(+2.55%)
Jan 03, 2023
6.080
6.180
5.780
5.890
6,888
-0.01(-0.17%)
Dec 30, 2022
5.800
5.940
5.770
5.900
26,936
-0.01(-0.17%)
Dec 29, 2022
5.740
5.980
5.721
5.910
23,107
+0.33(+5.91%)
Dec 28, 2022
5.570
5.709
5.550
5.580
21,316
-0.07(-1.24%)
Dec 27, 2022
5.600
5.722
5.530
5.650
20,685
-0.08(-1.40%)
Dec 23, 2022
5.790
5.790
5.667
5.730
11,295
-0.05(-0.87%)
Dec 22, 2022
5.890
5.890
5.600
5.780
36,408
-0.26(-4.30%)
Dec 21, 2022
5.950
6.120
5.895
6.040
19,123
+0.11(+1.85%)
Dec 20, 2022
5.905
6.005
5.871
5.930
11,099
+0.04(+0.68%)
Dec 19, 2022
6.000
6.090
5.860
5.890
15,793
-0.21(-3.44%)
Dec 16, 2022
6.040
6.290
6.010
6.100
23,334
-0.09(-1.45%)
Dec 15, 2022
6.360
6.540
6.170
6.190
21,219
-0.49(-7.34%)
Dec 14, 2022
6.750
6.900
6.520
6.680
37,713
+0.04(+0.60%)
Dec 13, 2022
7.130
7.130
6.537
6.640
52,660
+0.19(+2.95%)
Dec 12, 2022
6.210
6.485
6.210
6.450
129,993
+0.32(+5.22%)
Dec 09, 2022
6.130
6.270
6.130
6.130
12,208
+0.00(+0.00%)
Dec 08, 2022
5.900
6.310
5.836
6.130
45,177
+0.25(+4.25%)
Dec 07, 2022
5.880
6.010
5.819
5.880
14,957
-0.04(-0.68%)
Dec 06, 2022
6.078
6.078
5.810
5.920
20,296
-0.18(-2.95%)
Dec 05, 2022
6.590
6.590
6.010
6.100
29,537
-0.55(-8.27%)
Dec 02, 2022
6.570
6.770
6.530
6.650
26,665
-0.31(-4.45%)
Dec 01, 2022
6.800
6.990
6.731
6.960
11,164
+0.27(+4.04%)
Nov 30, 2022
6.210
6.720
6.060
6.690
29,304
+0.49(+7.90%)
Nov 29, 2022
6.260
6.340
6.140
6.200
23,501
-0.10(-1.59%)
Nov 28, 2022
6.570
6.590
6.290
6.300
38,587
-0.24(-3.67%)
Nov 25, 2022
6.560
6.630
6.500
6.540
7,079
-0.01(-0.15%)
Nov 23, 2022
6.350
6.620
6.275
6.550
24,883
+0.19(+2.99%)
Nov 22, 2022
6.070
6.400
6.060
6.360
22,257
+0.16(+2.58%)
Nov 21, 2022
6.310
6.367
6.140
6.200
7,450
-0.22(-3.43%)
Nov 18, 2022
6.740
6.740
6.300
6.420
7,965
-0.11(-1.68%)
Nov 17, 2022
6.470
6.630
6.460
6.530
15,604
-0.35(-5.09%)
Nov 16, 2022
7.035
7.035
6.840
6.880
10,445
-0.38(-5.23%)
Nov 15, 2022
7.310
7.420
7.140
7.260
45,897
+0.40(+5.83%)
Nov 14, 2022
6.970
7.080
6.700
6.860
38,334
-0.22(-3.11%)
Nov 11, 2022
6.520
7.207
6.510
7.080
34,623
+0.46(+6.95%)
Nov 10, 2022
6.130
6.680
6.130
6.620
46,192
+1.14(+20.80%)
Nov 09, 2022
5.680
5.730
5.480
5.480
16,815
-0.30(-5.19%)
Nov 08, 2022
5.740
5.950
5.610
5.780
34,992
+0.07(+1.23%)
Nov 07, 2022
5.690
5.770
5.430
5.710
24,106
+0.11(+1.96%)
Nov 04, 2022
6.340
6.340
5.400
5.600
46,817
-0.39(-6.51%)
Nov 03, 2022
6.090
6.256
5.990
5.990
10,498
-0.22(-3.62%)
Nov 02, 2022
6.680
6.790
6.084
6.215
41,222
-0.70(-10.06%)
Nov 01, 2022
7.340
7.340
6.910
6.910
7,917
-0.14(-1.99%)
Oct 31, 2022
6.880
7.150
6.880
7.050
16,701
-0.07(-0.98%)
Oct 28, 2022
6.930
7.170
6.767
7.120
28,929
+0.13(+1.86%)
Oct 27, 2022
6.820
7.240
6.820
6.990
17,000
+0.16(+2.34%)
Oct 26, 2022
6.680
7.230
6.570
6.830
27,539
-0.22(-3.12%)
Oct 25, 2022
6.760
7.100
6.760
7.050
19,503
+0.50(+7.63%)
Oct 24, 2022
6.640
6.640
6.280
6.550
11,605
+0.08(+1.24%)
Oct 21, 2022
6.170
6.485
6.150
6.470
8,037
+0.23(+3.69%)
Oct 20, 2022
6.150
6.500
6.150
6.240
33,943
+0.09(+1.46%)
Oct 19, 2022
6.350
6.390
6.080
6.150
44,234
-0.27(-4.21%)
Oct 18, 2022
6.430
6.680
6.255
6.420
22,476
+0.26(+4.22%)
Oct 17, 2022
6.040
6.230
6.040
6.160
20,214
+0.54(+9.61%)
Oct 14, 2022
6.130
6.150
5.620
5.620
14,860
-0.36(-6.02%)
Oct 13, 2022
5.580
6.060
5.350
5.980
106,706
+0.11(+1.87%)
Oct 12, 2022
6.060
6.060
5.870
5.870
2,015
-0.01(-0.17%)
Oct 11, 2022
6.020
6.030
5.710
5.880
26,429
-0.22(-3.61%)
Oct 10, 2022
6.500
6.500
6.025
6.100
18,668
-0.58(-8.68%)
Oct 07, 2022
6.950
6.995
6.590
6.680
22,027
-0.59(-8.12%)
Oct 06, 2022
7.390
7.460
7.180
7.270
16,369
+0.05(+0.69%)
Oct 05, 2022
7.090
7.349
6.850
7.220
14,337
+0.02(+0.28%)
Oct 04, 2022
6.930
7.250
6.880
7.200
44,780
+0.67(+10.26%)
Oct 03, 2022
6.390
6.650
6.380
6.530
22,463
+0.22(+3.49%)
Sep 30, 2022
6.400
6.580
6.310
6.310
16,597
-0.12(-1.94%)
Sep 29, 2022
6.350
6.500
6.250
6.435
20,667
-0.19(-2.80%)
Sep 28, 2022
6.270
6.675
6.260
6.620
24,019
+0.34(+5.41%)
Sep 27, 2022
6.310
6.330
6.120
6.280
16,733
+0.16(+2.61%)
Sep 26, 2022
6.300
6.470
6.110
6.120
19,263
-0.11(-1.77%)
Sep 23, 2022
6.420
6.420
6.110
6.230
28,111
-0.22(-3.41%)
Sep 22, 2022
6.780
6.780
6.437
6.450
11,640
-0.42(-6.11%)
Sep 21, 2022
6.950
7.269
6.810
6.870
55,549
-0.08(-1.15%)
Sep 20, 2022
7.043
7.148
6.938
6.950
5,683
-0.26(-3.61%)
Sep 19, 2022
7.000
7.230
6.980
7.210
17,829
+0.09(+1.26%)
Sep 16, 2022
7.260
7.300
7.010
7.120
45,924
-0.41(-5.44%)
Sep 15, 2022
7.880
7.997
7.530
7.530
16,338
-0.49(-6.11%)
Sep 14, 2022
8.000
8.090
7.850
8.020
18,660
+0.12(+1.52%)
Sep 13, 2022
7.970
8.120
7.690
7.900
52,348
-0.80(-9.20%)
Sep 12, 2022
8.600
8.700
8.460
8.700
24,073
+0.30(+3.63%)
Sep 09, 2022
8.020
8.470
8.020
8.395
51,096
+0.60(+7.77%)
Sep 08, 2022
7.660
7.820
7.560
7.790
32,734
+0.23(+3.04%)
Sep 07, 2022
7.310
7.650
7.210
7.560
13,111
+0.37(+5.15%)
Sep 06, 2022
7.290
7.380
7.130
7.190
6,092
-0.08(-1.10%)
Sep 02, 2022
7.640
7.700
7.160
7.270
14,528
-0.09(-1.22%)
Sep 01, 2022
7.500
7.670
7.076
7.360
33,322
-0.44(-5.64%)
Aug 31, 2022
8.010
8.250
7.800
7.800
8,076
-0.17(-2.13%)
Aug 30, 2022
8.100
8.130
7.781
7.970
18,084
+0.04(+0.50%)
Aug 29, 2022
7.900
8.250
7.900
7.930
12,350
-0.30(-3.65%)
Aug 26, 2022
8.990
8.990
8.210
8.230
32,422
-0.65(-7.32%)
Aug 25, 2022
8.810
8.900
8.580
8.880
31,388
+0.36(+4.23%)
Aug 24, 2022
8.480
8.690
8.480
8.520
41,146
+0.22(+2.65%)
Aug 23, 2022
8.600
8.610
8.300
8.300
16,076
-0.44(-5.03%)
Aug 22, 2022
8.680
8.740
8.500
8.740
49,467
-0.34(-3.78%)
Aug 19, 2022
9.250
9.250
8.950
9.083
41,995
-0.43(-4.50%)
Aug 18, 2022
9.520
9.740
9.420
9.511
15,818
+0.03(+0.33%)
Aug 17, 2022
9.620
9.690
9.390
9.480
29,211
-0.47(-4.72%)
Aug 16, 2022
9.801
10.04
9.600
9.950
18,096
-0.19(-1.84%)
Aug 15, 2022
10.04
10.25
9.900
10.14
18,735
+0.17(+1.67%)
Aug 12, 2022
9.750
10.20
9.750
9.970
20,720
+0.36(+3.75%)
Aug 11, 2022
10.55
10.55
9.530
9.610
87,697
-0.40(-4.00%)
Aug 10, 2022
9.770
10.03
9.701
10.01
54,188
+0.91(+10.01%)
Aug 09, 2022
9.520
9.520
9.000
9.099
19,958
-0.45(-4.72%)
Aug 08, 2022
9.520
9.940
9.520
9.550
35,154
+0.19(+2.03%)
Aug 05, 2022
9.020
9.410
8.920
9.360
23,509
-0.03(-0.32%)
Aug 04, 2022
9.130
9.450
8.992
9.390
56,028
+0.03(+0.32%)
Aug 03, 2022
8.915
9.370
8.915
9.360
52,123
+0.64(+7.34%)
Aug 02, 2022
8.530
8.825
8.509
8.720
41,228
+0.16(+1.87%)
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.