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
Yext Inc
(NY:
YEXT
)
7.240
-0.060 (-0.82%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2024
6.700
6.930
6.680
6.920
854,478
+0.20(+2.98%)
Sep 27, 2024
6.460
6.740
6.440
6.720
860,173
+0.27(+4.19%)
Sep 26, 2024
6.460
6.545
6.410
6.450
472,976
+0.04(+0.62%)
Sep 25, 2024
6.280
6.485
6.260
6.410
546,750
+0.11(+1.75%)
Sep 24, 2024
6.440
6.440
6.275
6.300
503,035
-0.13(-2.02%)
Sep 23, 2024
6.640
6.640
6.415
6.430
769,974
-0.20(-3.02%)
Sep 20, 2024
6.750
6.855
6.580
6.630
1,620,733
+0.09(+1.38%)
Sep 19, 2024
6.640
6.650
6.430
6.540
665,065
+0.04(+0.62%)
Sep 18, 2024
6.510
6.670
6.465
6.500
674,509
-0.03(-0.46%)
Sep 17, 2024
6.550
6.580
6.440
6.530
635,748
+0.03(+0.46%)
Sep 16, 2024
6.560
6.580
6.495
6.500
629,109
-0.05(-0.76%)
Sep 13, 2024
6.580
6.605
6.495
6.550
811,373
+0.04(+0.61%)
Sep 12, 2024
6.490
6.600
6.450
6.510
736,853
+0.05(+0.77%)
Sep 11, 2024
6.420
6.510
6.310
6.460
857,661
+0.06(+0.94%)
Sep 10, 2024
6.400
6.510
6.380
6.400
997,656
+0.02(+0.31%)
Sep 09, 2024
6.240
6.535
6.130
6.380
2,235,387
+0.16(+2.57%)
Sep 06, 2024
5.600
6.290
5.600
6.220
3,671,132
+0.66(+11.87%)
Sep 05, 2024
5.410
5.670
5.250
5.560
2,989,568
+0.64(+13.01%)
Sep 04, 2024
4.810
4.940
4.730
4.920
1,456,706
+0.11(+2.29%)
Sep 03, 2024
5.020
5.100
4.790
4.810
639,420
-0.28(-5.50%)
Aug 30, 2024
5.150
5.150
5.020
5.090
544,695
-0.01(-0.20%)
Aug 29, 2024
5.120
5.175
5.090
5.100
365,644
+0.04(+0.79%)
Aug 28, 2024
5.100
5.120
5.030
5.060
434,038
-0.09(-1.75%)
Aug 27, 2024
5.270
5.270
5.140
5.150
370,995
-0.14(-2.65%)
Aug 26, 2024
5.240
5.300
5.135
5.290
733,045
+0.12(+2.32%)
Aug 23, 2024
4.980
5.220
4.950
5.170
764,230
+0.22(+4.44%)
Aug 22, 2024
5.070
5.080
4.940
4.950
324,993
-0.13(-2.56%)
Aug 21, 2024
5.140
5.160
5.030
5.080
340,099
-0.03(-0.59%)
Aug 20, 2024
5.260
5.261
5.110
5.110
522,596
-0.14(-2.67%)
Aug 19, 2024
5.010
5.280
4.965
5.250
776,498
+0.29(+5.85%)
Aug 16, 2024
4.970
5.010
4.890
4.960
4,000,493
-0.05(-1.00%)
Aug 15, 2024
4.920
5.030
4.830
5.010
876,688
+0.20(+4.16%)
Aug 14, 2024
4.950
4.980
4.725
4.810
714,033
-0.12(-2.43%)
Aug 13, 2024
4.880
4.980
4.770
4.930
1,144,471
+0.13(+2.71%)
Aug 12, 2024
4.850
5.015
4.690
4.800
1,114,062
-0.04(-0.83%)
Aug 09, 2024
4.980
5.010
4.820
4.840
456,745
-0.17(-3.39%)
Aug 08, 2024
5.170
5.170
4.960
5.010
468,052
-0.05(-0.99%)
Aug 07, 2024
5.290
5.340
5.050
5.060
471,690
-0.13(-2.50%)
Aug 06, 2024
5.270
5.270
5.125
5.190
723,261
-0.04(-0.76%)
Aug 05, 2024
5.060
5.290
5.020
5.230
1,002,001
-0.11(-2.06%)
Aug 02, 2024
5.320
5.460
5.250
5.340
623,724
-0.21(-3.78%)
Aug 01, 2024
5.790
5.805
5.460
5.550
799,896
-0.21(-3.65%)
Jul 31, 2024
5.780
5.845
5.710
5.760
677,705
-0.01(-0.17%)
Jul 30, 2024
5.800
5.910
5.720
5.770
626,086
+0.01(+0.17%)
Jul 29, 2024
5.870
5.870
5.720
5.760
751,985
-0.09(-1.54%)
Jul 26, 2024
5.880
5.880
5.755
5.850
552,206
+0.09(+1.56%)
Jul 25, 2024
5.560
5.860
5.540
5.760
691,232
+0.25(+4.54%)
Jul 24, 2024
5.520
5.600
5.430
5.510
673,407
-0.09(-1.61%)
Jul 23, 2024
5.510
5.695
5.480
5.600
705,436
+0.05(+0.90%)
Jul 22, 2024
5.340
5.550
5.290
5.550
815,493
+0.23(+4.32%)
Jul 19, 2024
5.320
5.380
5.240
5.320
433,348
+0.01(+0.19%)
Jul 18, 2024
5.380
5.450
5.290
5.310
607,241
-0.10(-1.85%)
Jul 17, 2024
5.160
5.430
5.150
5.410
1,064,446
+0.18(+3.44%)
Jul 16, 2024
5.210
5.290
5.140
5.230
935,652
+0.09(+1.75%)
Jul 15, 2024
5.220
5.275
5.115
5.140
552,213
-0.01(-0.19%)
Jul 12, 2024
5.230
5.230
5.100
5.150
551,562
+0.01(+0.19%)
Jul 11, 2024
5.070
5.165
4.990
5.140
1,076,222
+0.22(+4.47%)
Jul 10, 2024
4.960
4.960
4.750
4.920
849,769
-0.01(-0.20%)
Jul 09, 2024
5.150
5.190
4.910
4.930
616,648
-0.25(-4.83%)
Jul 08, 2024
5.110
5.190
5.040
5.180
626,464
+0.10(+1.97%)
Jul 05, 2024
5.120
5.165
5.045
5.080
528,084
-0.08(-1.55%)
Jul 03, 2024
5.270
5.350
5.150
5.160
402,790
-0.10(-1.90%)
Jul 02, 2024
5.200
5.290
5.130
5.260
556,358
+0.02(+0.38%)
Jul 01, 2024
5.320
5.340
5.190
5.240
738,247
-0.11(-2.06%)
Jun 28, 2024
5.220
5.430
5.183
5.350
1,870,206
+0.17(+3.28%)
Jun 27, 2024
4.880
5.200
4.850
5.180
900,873
+0.32(+6.58%)
Jun 26, 2024
4.780
4.890
4.750
4.860
898,481
+0.04(+0.83%)
Jun 25, 2024
4.900
4.900
4.800
4.820
984,364
-0.08(-1.63%)
Jun 24, 2024
4.940
4.970
4.840
4.900
1,093,258
-0.10(-2.00%)
Jun 21, 2024
4.990
5.110
4.970
5.000
2,858,042
+0.01(+0.20%)
Jun 20, 2024
4.950
5.070
4.940
4.990
1,479,097
+0.00(+0.00%)
Jun 18, 2024
5.090
5.130
4.920
4.990
1,152,961
-0.08(-1.58%)
Jun 17, 2024
4.990
5.090
4.965
5.070
1,084,051
+0.04(+0.80%)
Jun 14, 2024
5.090
5.120
4.995
5.030
1,144,040
-0.12(-2.33%)
Jun 13, 2024
5.180
5.220
5.040
5.150
1,292,757
-0.04(-0.77%)
Jun 12, 2024
5.130
5.275
5.020
5.190
2,542,530
+0.16(+3.18%)
Jun 11, 2024
4.300
5.050
4.290
5.030
4,917,319
-0.01(-0.20%)
Jun 10, 2024
5.080
5.160
4.890
5.040
4,170,307
-0.11(-2.14%)
Jun 07, 2024
4.680
5.690
4.660
5.150
6,744,493
+0.43(+9.11%)
Jun 06, 2024
4.830
4.860
4.690
4.720
877,061
-0.12(-2.48%)
Jun 05, 2024
4.950
4.950
4.770
4.840
1,107,772
-0.07(-1.43%)
Jun 04, 2024
4.950
4.990
4.865
4.910
1,242,501
-0.08(-1.60%)
Jun 03, 2024
5.120
5.120
4.960
4.990
594,789
-0.06(-1.19%)
May 31, 2024
5.000
5.080
4.950
5.050
635,301
+0.05(+1.00%)
May 30, 2024
4.960
5.110
4.900
5.000
1,475,869
+0.09(+1.83%)
May 29, 2024
5.030
5.107
4.840
4.910
1,442,037
-0.18(-3.54%)
May 28, 2024
5.160
5.220
5.060
5.090
1,079,971
-0.07(-1.36%)
May 24, 2024
5.170
5.220
5.140
5.160
812,478
+0.01(+0.19%)
May 23, 2024
5.360
5.380
5.080
5.150
1,425,145
-0.19(-3.56%)
May 22, 2024
5.420
5.500
5.305
5.340
658,357
-0.09(-1.66%)
May 21, 2024
5.500
5.510
5.410
5.430
606,632
-0.09(-1.63%)
May 20, 2024
5.750
5.755
5.510
5.520
551,175
-0.23(-4.00%)
May 17, 2024
5.810
5.810
5.705
5.750
561,715
-0.03(-0.52%)
May 16, 2024
5.650
5.800
5.650
5.780
438,977
+0.11(+1.94%)
May 15, 2024
5.830
5.830
5.640
5.670
535,794
-0.07(-1.22%)
May 14, 2024
5.550
5.760
5.510
5.740
920,646
+0.27(+4.94%)
May 13, 2024
5.530
5.595
5.470
5.470
453,504
+0.00(+0.00%)
May 10, 2024
5.580
5.600
5.440
5.470
761,238
-0.09(-1.62%)
May 09, 2024
5.470
5.600
5.469
5.560
603,478
+0.09(+1.65%)
May 08, 2024
5.630
5.650
5.425
5.470
845,420
-0.23(-4.04%)
May 07, 2024
5.580
5.725
5.580
5.700
555,695
+0.10(+1.79%)
May 06, 2024
5.490
5.600
5.465
5.600
478,811
+0.16(+2.94%)
May 03, 2024
5.610
5.635
5.430
5.440
481,484
-0.06(-1.09%)
May 02, 2024
5.590
5.590
5.410
5.500
428,931
-0.01(-0.18%)
May 01, 2024
5.500
5.675
5.500
5.510
423,136
+0.02(+0.36%)
Apr 30, 2024
5.520
5.570
5.470
5.490
614,781
-0.10(-1.79%)
Apr 29, 2024
5.570
5.610
5.470
5.590
1,010,046
+0.05(+0.90%)
Apr 26, 2024
5.450
5.550
5.430
5.540
629,151
+0.12(+2.21%)
Apr 25, 2024
5.400
5.460
5.370
5.420
488,711
-0.08(-1.45%)
Apr 24, 2024
5.530
5.580
5.445
5.500
461,836
-0.04(-0.72%)
Apr 23, 2024
5.520
5.685
5.520
5.540
327,813
+0.02(+0.36%)
Apr 22, 2024
5.500
5.555
5.410
5.520
630,999
+0.06(+1.10%)
Apr 19, 2024
5.460
5.545
5.400
5.460
569,275
-0.03(-0.55%)
Apr 18, 2024
5.560
5.670
5.480
5.490
483,951
-0.08(-1.44%)
Apr 17, 2024
5.540
5.640
5.510
5.570
875,539
+0.07(+1.27%)
Apr 16, 2024
5.500
5.560
5.480
5.500
501,601
-0.06(-1.08%)
Apr 15, 2024
5.700
5.710
5.550
5.560
549,627
-0.14(-2.46%)
Apr 12, 2024
5.670
5.720
5.650
5.700
524,603
-0.02(-0.35%)
Apr 11, 2024
5.750
5.780
5.700
5.720
444,011
+0.01(+0.18%)
Apr 10, 2024
5.710
5.810
5.685
5.710
593,712
-0.16(-2.73%)
Apr 09, 2024
5.880
5.915
5.800
5.870
398,819
+0.02(+0.34%)
Apr 08, 2024
5.970
5.970
5.810
5.850
680,048
-0.06(-1.02%)
Apr 05, 2024
5.900
6.005
5.895
5.910
532,447
-0.02(-0.34%)
Apr 04, 2024
6.160
6.240
5.930
5.930
664,442
-0.14(-2.31%)
Apr 03, 2024
5.820
6.210
5.780
6.070
1,548,188
+0.19(+3.23%)
Apr 02, 2024
5.810
5.950
5.710
5.880
696,612
-0.06(-1.01%)
Apr 01, 2024
6.040
6.050
5.920
5.940
586,087
-0.09(-1.49%)
Mar 28, 2024
6.040
6.160
6.020
6.030
715,449
-0.01(-0.17%)
Mar 27, 2024
5.990
6.060
5.970
6.040
643,830
+0.09(+1.51%)
Mar 26, 2024
6.070
6.070
5.910
5.950
742,308
-0.04(-0.67%)
Mar 25, 2024
6.130
6.235
5.845
5.990
803,263
-0.14(-2.28%)
Mar 22, 2024
6.230
6.230
6.050
6.130
681,939
-0.07(-1.13%)
Mar 21, 2024
6.120
6.290
6.120
6.200
1,175,934
+0.12(+1.97%)
Mar 20, 2024
5.810
6.185
5.756
6.080
1,216,564
+0.20(+3.40%)
Mar 19, 2024
5.280
5.960
5.220
5.880
1,581,709
+0.54(+10.11%)
Mar 18, 2024
5.400
5.410
5.315
5.340
710,862
-0.05(-0.93%)
Mar 15, 2024
5.510
5.585
5.320
5.390
1,744,705
-0.15(-2.71%)
Mar 14, 2024
5.670
5.680
5.480
5.540
853,672
-0.13(-2.29%)
Mar 13, 2024
5.750
5.840
5.640
5.670
726,373
-0.12(-2.07%)
Mar 12, 2024
5.940
5.970
5.740
5.790
1,011,546
-0.15(-2.53%)
Mar 11, 2024
6.020
6.150
5.940
5.940
716,420
-0.11(-1.82%)
Mar 08, 2024
6.520
6.587
5.910
6.050
2,183,575
-0.40(-6.20%)
Mar 07, 2024
7.490
7.530
5.990
6.450
3,757,127
+0.49(+8.22%)
Mar 06, 2024
5.880
6.001
5.865
5.960
1,397,666
+0.21(+3.65%)
Mar 05, 2024
6.130
6.130
5.740
5.750
782,635
-0.38(-6.20%)
Mar 04, 2024
6.040
6.220
6.000
6.130
741,191
+0.15(+2.51%)
Mar 01, 2024
5.950
6.055
5.820
5.980
802,988
+0.06(+1.01%)
Feb 29, 2024
6.110
6.130
5.850
5.920
811,441
-0.03(-0.50%)
Feb 28, 2024
6.020
6.040
5.930
5.950
497,233
-0.15(-2.46%)
Feb 27, 2024
6.030
6.110
5.980
6.100
549,802
+0.12(+2.01%)
Feb 26, 2024
5.830
6.030
5.780
5.980
583,086
+0.11(+1.87%)
Feb 23, 2024
5.910
5.910
5.800
5.870
478,443
-0.05(-0.84%)
Feb 22, 2024
5.800
5.950
5.680
5.920
823,672
+0.16(+2.78%)
Feb 21, 2024
5.900
5.960
5.700
5.760
789,382
-0.18(-3.03%)
Feb 20, 2024
6.160
6.160
5.900
5.940
721,489
-0.36(-5.71%)
Feb 16, 2024
6.320
6.430
6.230
6.300
1,768,913
-0.08(-1.25%)
Feb 15, 2024
6.300
6.380
6.230
6.380
590,931
+0.13(+2.08%)
Feb 14, 2024
6.120
6.280
6.065
6.250
587,476
+0.28(+4.69%)
Feb 13, 2024
6.030
6.200
5.910
5.970
864,245
-0.37(-5.84%)
Feb 12, 2024
6.060
6.460
6.050
6.340
898,372
+0.31(+5.14%)
Feb 09, 2024
6.010
6.080
5.935
6.030
684,964
+0.06(+1.01%)
Feb 08, 2024
5.860
5.990
5.820
5.970
495,260
+0.12(+2.05%)
Feb 07, 2024
5.960
5.960
5.785
5.850
521,804
-0.11(-1.85%)
Feb 06, 2024
5.920
6.000
5.875
5.960
427,882
+0.02(+0.34%)
Feb 05, 2024
6.010
6.040
5.910
5.940
486,134
-0.14(-2.30%)
Feb 02, 2024
6.030
6.150
6.000
6.080
528,833
-0.02(-0.33%)
Feb 01, 2024
5.970
6.120
5.950
6.100
494,825
+0.17(+2.87%)
Jan 31, 2024
6.090
6.145
5.920
5.930
574,973
-0.20(-3.26%)
Jan 30, 2024
6.210
6.250
6.035
6.130
416,326
-0.13(-2.08%)
Jan 29, 2024
6.210
6.260
6.120
6.260
373,485
+0.09(+1.46%)
Jan 26, 2024
6.180
6.270
6.100
6.170
518,738
+0.02(+0.33%)
Jan 25, 2024
6.150
6.260
6.085
6.150
507,924
+0.10(+1.65%)
Jan 24, 2024
6.250
6.250
6.005
6.050
564,500
-0.09(-1.47%)
Jan 23, 2024
6.150
6.190
6.050
6.140
440,467
+0.08(+1.32%)
Jan 22, 2024
5.940
6.085
5.935
6.060
623,205
+0.22(+3.77%)
Jan 19, 2024
5.850
5.875
5.735
5.840
671,360
+0.05(+0.86%)
Jan 18, 2024
5.790
5.890
5.690
5.790
619,896
+0.07(+1.22%)
Jan 17, 2024
5.420
5.740
5.420
5.720
880,459
+0.23(+4.19%)
Jan 16, 2024
5.400
5.550
5.375
5.490
920,659
+0.01(+0.18%)
Jan 12, 2024
5.560
5.655
5.470
5.480
527,140
-0.04(-0.72%)
Jan 11, 2024
5.550
5.570
5.410
5.520
604,161
-0.05(-0.90%)
Jan 10, 2024
5.530
5.635
5.530
5.570
579,097
+0.01(+0.18%)
Jan 09, 2024
5.520
5.675
5.510
5.560
504,315
-0.07(-1.24%)
Jan 08, 2024
5.450
5.660
5.430
5.630
812,387
+0.18(+3.30%)
Jan 05, 2024
5.460
5.591
5.440
5.450
808,326
-0.07(-1.27%)
Jan 04, 2024
5.610
5.640
5.470
5.520
566,106
-0.06(-1.08%)
Jan 03, 2024
5.720
5.740
5.580
5.580
776,107
-0.23(-3.96%)
Jan 02, 2024
5.900
5.900
5.729
5.810
644,346
-0.08(-1.36%)
Dec 29, 2023
5.980
6.040
5.870
5.890
556,691
-0.09(-1.51%)
Dec 28, 2023
5.890
6.005
5.890
5.980
386,866
+0.02(+0.34%)
Dec 27, 2023
6.010
6.140
5.930
5.960
576,137
-0.05(-0.83%)
Dec 26, 2023
5.900
6.040
5.810
6.010
732,676
+0.13(+2.21%)
Dec 22, 2023
5.840
5.890
5.785
5.880
463,830
+0.04(+0.68%)
Dec 21, 2023
5.790
5.850
5.710
5.840
612,221
+0.14(+2.46%)
Dec 20, 2023
5.670
5.930
5.640
5.700
930,836
-0.06(-1.04%)
Dec 19, 2023
5.730
5.900
5.700
5.760
877,348
+0.08(+1.41%)
Dec 18, 2023
5.600
5.765
5.540
5.680
995,672
+0.07(+1.25%)
Dec 15, 2023
5.730
5.772
5.490
5.610
2,533,857
-0.03(-0.53%)
Dec 14, 2023
5.780
5.895
5.575
5.640
1,210,841
-0.03(-0.53%)
Dec 13, 2023
5.460
5.680
5.400
5.670
1,059,047
+0.23(+4.23%)
Dec 12, 2023
5.440
5.540
5.290
5.440
961,507
-0.01(-0.18%)
Dec 11, 2023
5.670
5.730
5.405
5.450
1,072,097
-0.23(-4.05%)
Dec 08, 2023
5.410
5.830
5.380
5.680
1,922,035
+0.31(+5.77%)
Dec 07, 2023
5.490
5.750
5.360
5.370
3,033,476
-0.16(-2.89%)
Dec 06, 2023
5.735
6.000
5.370
5.530
6,533,489
-1.48(-21.11%)
Dec 05, 2023
7.000
7.080
6.850
7.010
1,247,089
-0.03(-0.43%)
Dec 04, 2023
6.850
7.065
6.830
7.040
1,003,881
+0.19(+2.77%)
Dec 01, 2023
6.570
6.880
6.570
6.850
695,023
+0.22(+3.32%)
Nov 30, 2023
6.700
6.720
6.520
6.630
825,506
+0.01(+0.15%)
Nov 29, 2023
6.630
6.740
6.570
6.620
749,114
+0.08(+1.22%)
Nov 28, 2023
6.530
6.567
6.430
6.540
620,141
+0.00(+0.00%)
Nov 27, 2023
6.540
6.630
6.510
6.540
418,083
-0.06(-0.91%)
Nov 24, 2023
6.610
6.660
6.595
6.600
208,112
-0.06(-0.90%)
Nov 22, 2023
6.850
6.860
6.640
6.660
483,041
-0.08(-1.19%)
Nov 21, 2023
6.910
6.910
6.699
6.740
650,444
-0.28(-3.99%)
Nov 20, 2023
6.620
7.090
6.620
7.020
1,287,825
+0.43(+6.53%)
Nov 17, 2023
6.590
6.670
6.510
6.590
638,469
+0.04(+0.61%)
Nov 16, 2023
6.590
6.620
6.420
6.550
561,208
-0.09(-1.36%)
Nov 15, 2023
6.610
6.770
6.566
6.640
672,407
+0.03(+0.45%)
Nov 14, 2023
6.630
6.690
6.455
6.610
965,499
+0.27(+4.26%)
Nov 13, 2023
6.370
6.450
6.250
6.340
384,406
-0.10(-1.55%)
Nov 10, 2023
6.220
6.455
6.180
6.440
694,429
+0.21(+3.37%)
Nov 09, 2023
6.390
6.390
6.230
6.230
485,377
-0.14(-2.20%)
Nov 08, 2023
6.310
6.370
6.235
6.370
454,116
+0.07(+1.11%)
Nov 07, 2023
6.250
6.390
6.190
6.300
617,977
+0.08(+1.29%)
Nov 06, 2023
6.340
6.365
6.170
6.220
590,759
-0.13(-2.05%)
Nov 03, 2023
6.200
6.430
6.130
6.350
636,527
+0.30(+4.96%)
Nov 02, 2023
6.120
6.150
5.960
6.050
570,430
+0.07(+1.17%)
Nov 01, 2023
6.020
6.090
5.870
5.980
549,915
-0.05(-0.83%)
Oct 31, 2023
5.990
6.055
5.870
6.030
427,123
+0.07(+1.17%)
Oct 30, 2023
5.970
6.009
5.860
5.960
497,806
+0.07(+1.19%)
Oct 27, 2023
5.930
6.000
5.870
5.890
501,154
-0.04(-0.67%)
Oct 26, 2023
5.940
6.020
5.850
5.930
572,795
+0.02(+0.34%)
Oct 25, 2023
6.000
6.050
5.870
5.910
707,057
-0.16(-2.64%)
Oct 24, 2023
6.020
6.140
6.005
6.070
515,965
+0.14(+2.36%)
Oct 23, 2023
5.890
6.050
5.795
5.930
652,524
-0.02(-0.34%)
Oct 20, 2023
6.090
6.110
5.900
5.950
643,658
-0.13(-2.14%)
Oct 19, 2023
6.060
6.145
6.020
6.080
526,878
+0.02(+0.33%)
Oct 18, 2023
6.130
6.190
6.005
6.060
590,687
-0.19(-3.04%)
Oct 17, 2023
5.970
6.330
5.970
6.250
838,266
+0.23(+3.82%)
Oct 16, 2023
5.940
6.160
5.880
6.020
1,855,803
+0.15(+2.56%)
Oct 13, 2023
6.070
6.090
5.730
5.870
1,987,238
-0.19(-3.14%)
Oct 12, 2023
6.260
6.280
6.035
6.060
855,897
-0.20(-3.19%)
Oct 11, 2023
6.350
6.380
6.200
6.260
525,335
-0.10(-1.57%)
Oct 10, 2023
6.250
6.410
6.240
6.360
860,337
+0.18(+2.91%)
Oct 09, 2023
6.150
6.220
6.084
6.180
808,290
-0.06(-0.96%)
Oct 06, 2023
6.100
6.270
6.050
6.240
1,362,959
+0.10(+1.63%)
Oct 05, 2023
6.060
6.170
5.990
6.140
1,555,851
+0.07(+1.15%)
Oct 04, 2023
6.150
6.250
6.060
6.070
2,546,061
-0.08(-1.30%)
Oct 03, 2023
6.190
6.290
6.100
6.150
932,370
-0.10(-1.60%)
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.