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
Cambium Networks Corp
(NQ:
CMBM
)
3.590
-0.010 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 30, 2024
3.610
3.610
3.380
3.390
68,352
-0.27(-7.38%)
Apr 29, 2024
3.580
3.790
3.560
3.660
187,271
+0.10(+2.81%)
Apr 26, 2024
3.310
3.580
3.310
3.560
68,551
+0.26(+7.88%)
Apr 25, 2024
3.370
3.540
3.260
3.300
58,701
-0.13(-3.79%)
Apr 24, 2024
3.480
3.494
3.380
3.430
71,111
-0.04(-1.15%)
Apr 23, 2024
3.400
3.700
3.400
3.470
152,331
+0.11(+3.27%)
Apr 22, 2024
3.290
3.390
2.925
3.360
247,582
+0.09(+2.75%)
Apr 19, 2024
3.430
3.430
3.240
3.270
73,465
-0.16(-4.66%)
Apr 18, 2024
3.770
3.800
3.410
3.430
341,009
-0.30(-8.04%)
Apr 17, 2024
3.910
3.921
3.690
3.730
104,895
-0.18(-4.60%)
Apr 16, 2024
3.940
4.030
3.880
3.910
104,653
-0.03(-0.76%)
Apr 15, 2024
4.160
4.290
3.910
3.940
132,336
-0.17(-4.14%)
Apr 12, 2024
4.160
4.240
4.080
4.110
65,908
-0.07(-1.67%)
Apr 11, 2024
4.160
4.210
4.070
4.180
64,295
+0.07(+1.70%)
Apr 10, 2024
4.120
4.200
4.020
4.110
192,523
-0.15(-3.52%)
Apr 09, 2024
4.210
4.368
4.210
4.260
30,973
+0.05(+1.19%)
Apr 08, 2024
4.220
4.290
4.179
4.210
83,647
+0.01(+0.24%)
Apr 05, 2024
4.300
4.360
4.099
4.200
269,714
-0.11(-2.55%)
Apr 04, 2024
4.380
4.400
4.290
4.310
84,737
+0.01(+0.23%)
Apr 03, 2024
4.340
4.450
4.290
4.300
69,084
-0.04(-0.92%)
Apr 02, 2024
4.300
4.370
4.280
4.340
101,968
+0.04(+0.93%)
Apr 01, 2024
4.310
4.350
4.260
4.300
46,140
-0.01(-0.23%)
Mar 28, 2024
4.450
4.480
4.300
4.310
105,429
-0.10(-2.27%)
Mar 27, 2024
4.360
4.460
4.300
4.410
95,621
+0.11(+2.56%)
Mar 26, 2024
4.490
4.490
4.300
4.300
72,180
-0.11(-2.49%)
Mar 25, 2024
4.400
4.490
4.370
4.410
61,384
+0.03(+0.68%)
Mar 22, 2024
4.550
4.570
4.340
4.380
74,531
-0.17(-3.74%)
Mar 21, 2024
4.690
4.917
4.540
4.550
80,700
-0.09(-1.94%)
Mar 20, 2024
4.310
4.660
4.310
4.640
116,773
+0.29(+6.67%)
Mar 19, 2024
4.250
4.409
4.147
4.350
206,886
+0.09(+2.11%)
Mar 18, 2024
4.400
4.480
4.230
4.260
105,103
-0.14(-3.18%)
Mar 15, 2024
4.220
4.440
4.220
4.400
185,101
+0.16(+3.77%)
Mar 14, 2024
4.440
4.440
4.210
4.240
89,976
-0.20(-4.50%)
Mar 13, 2024
4.260
4.480
4.260
4.440
101,434
+0.18(+4.23%)
Mar 12, 2024
4.210
4.370
4.210
4.260
142,975
-0.07(-1.62%)
Mar 11, 2024
4.470
4.570
4.263
4.330
87,676
-0.14(-3.13%)
Mar 08, 2024
4.400
4.510
4.390
4.470
111,886
+0.11(+2.52%)
Mar 07, 2024
4.260
4.380
4.215
4.360
57,845
+0.11(+2.59%)
Mar 06, 2024
4.250
4.350
4.240
4.250
44,421
+0.03(+0.71%)
Mar 05, 2024
4.210
4.310
4.120
4.220
115,061
-0.03(-0.71%)
Mar 04, 2024
4.230
4.280
4.010
4.250
166,783
-0.02(-0.47%)
Mar 01, 2024
4.280
4.350
4.240
4.270
101,043
+0.02(+0.47%)
Feb 29, 2024
4.310
4.420
4.150
4.250
145,949
+0.03(+0.71%)
Feb 28, 2024
4.210
4.280
4.160
4.220
72,600
-0.03(-0.71%)
Feb 27, 2024
4.150
4.300
4.120
4.250
79,514
+0.13(+3.16%)
Feb 26, 2024
4.000
4.140
4.000
4.120
87,684
+0.06(+1.48%)
Feb 23, 2024
4.110
4.210
4.000
4.060
109,055
-0.04(-0.98%)
Feb 22, 2024
4.050
4.180
4.000
4.100
63,894
+0.05(+1.23%)
Feb 21, 2024
4.220
4.290
3.940
4.050
162,109
-0.16(-3.80%)
Feb 20, 2024
4.550
4.635
4.190
4.210
252,399
-0.41(-8.87%)
Feb 16, 2024
4.530
4.720
4.440
4.620
124,337
+0.04(+0.87%)
Feb 15, 2024
4.390
4.699
4.380
4.580
119,505
+0.20(+4.57%)
Feb 14, 2024
4.310
4.380
4.230
4.380
69,622
+0.09(+2.10%)
Feb 13, 2024
4.600
4.660
4.070
4.290
247,285
-0.44(-9.30%)
Feb 12, 2024
4.500
4.750
4.480
4.730
89,193
+0.27(+6.05%)
Feb 09, 2024
4.400
4.560
4.350
4.460
59,450
+0.06(+1.36%)
Feb 08, 2024
4.410
4.450
4.310
4.400
52,317
-0.01(-0.23%)
Feb 07, 2024
4.370
4.440
4.250
4.410
93,773
+0.10(+2.32%)
Feb 06, 2024
4.300
4.400
4.260
4.310
63,582
+0.01(+0.23%)
Feb 05, 2024
4.250
4.360
4.250
4.300
74,699
+0.00(+0.00%)
Feb 02, 2024
4.250
4.350
4.235
4.300
100,488
-0.03(-0.69%)
Feb 01, 2024
4.310
4.390
4.230
4.330
48,254
+0.08(+1.88%)
Jan 31, 2024
4.270
4.410
4.230
4.250
69,583
-0.03(-0.70%)
Jan 30, 2024
4.480
4.480
4.220
4.280
90,658
-0.21(-4.68%)
Jan 29, 2024
4.310
4.490
4.250
4.490
83,118
+0.19(+4.42%)
Jan 26, 2024
4.390
4.510
4.270
4.300
89,913
-0.05(-1.15%)
Jan 25, 2024
4.360
4.410
4.250
4.350
73,023
+0.08(+1.87%)
Jan 24, 2024
4.600
4.799
4.240
4.270
107,004
-0.23(-5.11%)
Jan 23, 2024
4.340
4.500
4.220
4.500
141,545
+0.28(+6.64%)
Jan 22, 2024
4.320
4.320
4.070
4.220
153,520
-0.02(-0.47%)
Jan 19, 2024
4.510
4.760
4.066
4.240
311,204
-0.60(-12.40%)
Jan 18, 2024
4.820
4.890
4.750
4.840
106,954
+0.06(+1.26%)
Jan 17, 2024
4.750
4.840
4.620
4.780
106,653
+0.03(+0.63%)
Jan 16, 2024
4.750
4.795
4.720
4.750
99,118
-0.08(-1.66%)
Jan 12, 2024
4.980
5.070
4.820
4.830
108,480
-0.10(-2.03%)
Jan 11, 2024
5.050
5.090
4.820
4.930
103,567
-0.01(-0.20%)
Jan 10, 2024
4.820
4.950
4.720
4.940
97,514
+0.12(+2.38%)
Jan 09, 2024
5.320
5.350
4.805
4.825
192,090
-0.62(-11.47%)
Jan 08, 2024
5.160
5.580
5.146
5.450
139,067
+0.26(+5.01%)
Jan 05, 2024
5.850
5.850
5.080
5.190
162,542
-0.59(-10.21%)
Jan 04, 2024
5.880
5.960
5.720
5.780
138,717
-0.09(-1.53%)
Jan 03, 2024
5.910
6.090
5.850
5.870
156,953
-0.14(-2.33%)
Jan 02, 2024
6.030
6.180
5.820
6.010
171,591
+0.01(+0.17%)
Dec 29, 2023
6.400
6.450
5.980
6.000
182,038
-0.39(-6.10%)
Dec 28, 2023
6.210
6.500
6.210
6.390
185,641
+0.12(+1.91%)
Dec 27, 2023
5.910
6.410
5.875
6.270
531,926
+0.43(+7.36%)
Dec 26, 2023
5.380
5.860
5.300
5.840
229,035
+0.48(+8.96%)
Dec 22, 2023
5.130
5.390
5.130
5.360
95,520
+0.23(+4.48%)
Dec 21, 2023
5.040
5.140
4.880
5.130
149,833
+0.15(+3.01%)
Dec 20, 2023
5.050
5.220
4.955
4.980
123,982
-0.10(-1.97%)
Dec 19, 2023
4.910
5.120
4.910
5.080
110,977
+0.22(+4.53%)
Dec 18, 2023
5.160
5.160
4.750
4.860
195,127
-0.29(-5.63%)
Dec 15, 2023
5.300
5.370
5.130
5.150
214,139
-0.08(-1.53%)
Dec 14, 2023
4.850
5.280
4.850
5.230
198,124
+0.42(+8.73%)
Dec 13, 2023
4.590
4.810
4.510
4.810
120,517
+0.21(+4.57%)
Dec 12, 2023
4.600
4.630
4.510
4.600
156,303
+0.00(+0.00%)
Dec 11, 2023
4.740
4.760
4.600
4.600
97,003
-0.09(-1.92%)
Dec 08, 2023
4.610
4.750
4.610
4.690
89,963
+0.06(+1.30%)
Dec 07, 2023
4.540
4.710
4.460
4.630
95,310
+0.16(+3.58%)
Dec 06, 2023
4.460
4.665
4.460
4.470
115,352
-0.02(-0.45%)
Dec 05, 2023
4.700
4.720
4.470
4.490
105,907
-0.26(-5.47%)
Dec 04, 2023
4.800
4.840
4.660
4.750
250,214
+0.01(+0.21%)
Dec 01, 2023
4.650
4.870
4.650
4.740
137,381
+0.07(+1.50%)
Nov 30, 2023
4.600
4.685
4.520
4.670
467,753
+0.07(+1.52%)
Nov 29, 2023
4.540
4.730
4.490
4.600
139,165
+0.05(+1.10%)
Nov 28, 2023
4.450
4.570
4.410
4.550
143,124
+0.09(+2.02%)
Nov 27, 2023
4.360
4.660
4.300
4.460
341,662
-0.04(-0.89%)
Nov 24, 2023
4.450
4.570
4.450
4.500
96,823
+0.02(+0.45%)
Nov 22, 2023
4.290
4.550
4.290
4.480
130,396
+0.16(+3.70%)
Nov 21, 2023
4.260
4.350
4.180
4.320
222,605
+0.11(+2.61%)
Nov 20, 2023
4.240
4.320
4.160
4.210
239,144
+0.05(+1.20%)
Nov 17, 2023
4.020
4.170
4.000
4.160
181,662
+0.16(+4.00%)
Nov 16, 2023
4.060
4.090
3.960
4.000
194,692
-0.16(-3.85%)
Nov 15, 2023
3.700
4.190
3.700
4.160
273,284
+0.50(+13.66%)
Nov 14, 2023
3.750
3.825
3.595
3.660
363,173
+0.12(+3.39%)
Nov 13, 2023
3.790
3.790
3.530
3.540
390,295
-0.27(-7.09%)
Nov 10, 2023
3.830
3.909
3.690
3.810
238,370
+0.05(+1.33%)
Nov 09, 2023
4.070
4.100
3.610
3.760
405,894
-0.31(-7.62%)
Nov 08, 2023
4.290
4.330
4.050
4.070
201,396
-0.22(-5.13%)
Nov 07, 2023
4.460
4.490
4.250
4.290
254,540
-0.17(-3.81%)
Nov 06, 2023
4.750
4.750
4.350
4.460
335,093
-0.11(-2.41%)
Nov 03, 2023
4.720
4.960
4.390
4.570
345,473
-0.31(-6.35%)
Nov 02, 2023
4.760
4.900
4.660
4.880
191,195
+0.17(+3.61%)
Nov 01, 2023
4.970
5.000
4.630
4.710
246,369
-0.27(-5.42%)
Oct 31, 2023
4.740
5.090
4.700
4.980
261,016
+0.24(+5.06%)
Oct 30, 2023
4.580
4.750
4.580
4.740
238,634
+0.16(+3.49%)
Oct 27, 2023
4.680
4.758
4.500
4.580
199,453
-0.07(-1.51%)
Oct 26, 2023
4.510
4.680
4.395
4.650
151,094
+0.20(+4.49%)
Oct 25, 2023
4.550
4.550
4.370
4.450
114,201
-0.12(-2.63%)
Oct 24, 2023
4.570
4.750
4.545
4.570
187,984
+0.05(+1.11%)
Oct 23, 2023
4.660
4.730
4.510
4.520
163,567
-0.14(-3.00%)
Oct 20, 2023
4.840
4.850
4.650
4.660
177,054
-0.18(-3.72%)
Oct 19, 2023
5.010
5.038
4.820
4.840
151,372
-0.17(-3.39%)
Oct 18, 2023
4.990
5.120
4.910
5.010
230,304
+0.00(+0.10%)
Oct 17, 2023
5.150
5.240
5.000
5.005
219,800
-0.16(-3.00%)
Oct 16, 2023
5.120
5.250
5.040
5.160
159,137
+0.10(+1.98%)
Oct 13, 2023
5.190
5.280
4.990
5.060
521,252
-0.14(-2.69%)
Oct 12, 2023
5.410
5.520
5.150
5.200
230,915
-0.17(-3.17%)
Oct 11, 2023
5.810
5.910
5.260
5.370
307,000
-0.44(-7.57%)
Oct 10, 2023
5.400
5.910
5.290
5.810
388,117
+0.35(+6.41%)
Oct 09, 2023
5.510
5.670
5.400
5.460
351,944
-0.32(-5.54%)
Oct 06, 2023
5.000
5.820
4.980
5.780
850,030
+0.73(+14.46%)
Oct 05, 2023
4.810
5.340
4.420
5.050
2,704,656
-2.87(-36.24%)
Oct 04, 2023
7.640
7.945
7.520
7.920
294,647
+0.28(+3.66%)
Oct 03, 2023
7.460
7.740
7.435
7.640
302,734
+0.11(+1.46%)
Oct 02, 2023
7.330
7.640
7.320
7.530
149,889
+0.20(+2.73%)
Sep 29, 2023
7.250
7.380
7.215
7.330
642,978
+0.13(+1.81%)
Sep 28, 2023
7.030
7.200
7.015
7.200
87,462
+0.17(+2.42%)
Sep 27, 2023
7.150
7.250
6.960
7.030
143,080
-0.05(-0.71%)
Sep 26, 2023
6.940
7.110
6.940
7.080
126,354
+0.05(+0.71%)
Sep 25, 2023
6.960
7.120
7.000
7.030
86,402
+0.03(+0.43%)
Sep 22, 2023
7.090
7.200
6.980
7.000
97,949
-0.06(-0.85%)
Sep 21, 2023
7.050
7.100
6.930
7.060
158,290
-0.08(-1.12%)
Sep 20, 2023
7.260
7.350
7.135
7.140
165,682
-0.12(-1.65%)
Sep 19, 2023
7.400
7.400
7.210
7.260
324,324
-0.02(-0.27%)
Sep 18, 2023
7.250
7.360
7.170
7.280
306,149
+0.05(+0.69%)
Sep 15, 2023
7.660
7.660
7.170
7.230
488,592
-0.45(-5.86%)
Sep 14, 2023
7.780
7.869
7.540
7.680
168,687
-0.02(-0.26%)
Sep 13, 2023
7.870
7.870
7.620
7.700
135,331
-0.18(-2.28%)
Sep 12, 2023
7.790
7.890
7.625
7.880
162,780
+0.01(+0.13%)
Sep 11, 2023
8.210
8.225
7.770
7.870
172,803
-0.34(-4.14%)
Sep 08, 2023
8.140
8.297
7.845
8.210
234,512
+0.13(+1.61%)
Sep 07, 2023
8.730
8.780
8.050
8.080
593,923
-0.76(-8.60%)
Sep 06, 2023
9.110
9.250
8.760
8.840
110,561
-0.30(-3.28%)
Sep 05, 2023
9.190
9.240
9.050
9.140
239,064
-0.12(-1.30%)
Sep 01, 2023
9.230
9.470
9.110
9.260
159,071
+0.05(+0.54%)
Aug 31, 2023
8.940
9.310
8.940
9.210
239,477
+0.27(+3.02%)
Aug 30, 2023
8.760
9.010
8.650
8.940
179,197
+0.18(+2.05%)
Aug 29, 2023
8.700
8.800
8.580
8.760
203,701
+0.06(+0.69%)
Aug 28, 2023
8.720
8.895
8.650
8.700
160,669
+0.00(+0.00%)
Aug 25, 2023
8.760
8.890
8.700
8.700
127,007
-0.03(-0.34%)
Aug 24, 2023
8.930
8.990
8.675
8.730
230,827
-0.15(-1.69%)
Aug 23, 2023
8.750
8.925
8.700
8.880
158,376
+0.17(+1.95%)
Aug 22, 2023
9.040
9.185
8.695
8.710
123,641
-0.25(-2.79%)
Aug 21, 2023
9.150
9.200
8.950
8.960
180,108
-0.15(-1.65%)
Aug 18, 2023
9.050
9.390
8.990
9.110
98,009
+0.03(+0.33%)
Aug 17, 2023
9.130
9.200
9.020
9.080
76,321
-0.03(-0.33%)
Aug 16, 2023
9.140
9.250
9.010
9.110
135,728
-0.08(-0.87%)
Aug 15, 2023
9.230
9.290
9.150
9.190
53,299
-0.09(-0.97%)
Aug 14, 2023
9.210
9.370
9.188
9.280
70,223
-0.03(-0.32%)
Aug 11, 2023
9.570
9.590
9.250
9.310
91,447
-0.36(-3.72%)
Aug 10, 2023
9.510
9.960
9.480
9.670
139,100
+0.34(+3.64%)
Aug 09, 2023
9.500
9.580
9.236
9.330
208,216
-0.22(-2.30%)
Aug 08, 2023
9.740
9.740
9.235
9.550
174,754
-0.23(-2.35%)
Aug 07, 2023
9.950
9.970
9.395
9.780
234,367
-0.19(-1.91%)
Aug 04, 2023
9.980
10.17
9.680
9.970
481,580
-0.02(-0.20%)
Aug 03, 2023
10.86
11.07
9.940
9.990
495,047
-1.38(-12.14%)
Aug 02, 2023
10.58
12.07
8.840
11.37
2,494,223
-4.89(-30.07%)
Aug 01, 2023
16.23
16.56
16.10
16.26
184,916
+0.06(+0.37%)
Jul 31, 2023
16.08
16.33
16.03
16.20
94,580
+0.17(+1.06%)
Jul 28, 2023
16.06
16.09
15.87
16.03
75,805
+0.11(+0.69%)
Jul 27, 2023
16.08
16.32
15.87
15.92
83,681
-0.07(-0.44%)
Jul 26, 2023
16.03
16.06
15.80
15.99
76,443
+0.12(+0.76%)
Jul 25, 2023
15.68
15.92
15.63
15.87
68,000
+0.29(+1.86%)
Jul 24, 2023
15.18
15.61
15.18
15.58
48,134
+0.38(+2.50%)
Jul 21, 2023
15.43
15.60
15.16
15.20
53,990
+0.01(+0.07%)
Jul 20, 2023
15.10
15.40
14.96
15.19
61,084
+0.09(+0.60%)
Jul 19, 2023
15.05
15.24
14.92
15.10
115,111
+0.05(+0.33%)
Jul 18, 2023
15.14
15.23
14.94
15.05
78,483
+0.14(+0.94%)
Jul 17, 2023
14.84
15.10
14.84
14.91
99,904
+0.06(+0.40%)
Jul 14, 2023
15.18
15.26
14.76
14.85
73,462
-0.45(-2.94%)
Jul 13, 2023
15.30
15.53
15.29
15.30
131,829
+0.00(+0.00%)
Jul 12, 2023
15.25
15.43
15.22
15.30
86,781
+0.15(+0.99%)
Jul 11, 2023
15.08
15.24
14.95
15.15
113,539
+0.10(+0.66%)
Jul 10, 2023
15.12
15.33
15.02
15.05
62,326
-0.17(-1.12%)
Jul 07, 2023
14.77
15.32
14.74
15.22
127,174
+0.44(+2.98%)
Jul 06, 2023
14.89
15.13
14.73
14.78
73,185
-0.31(-2.05%)
Jul 05, 2023
15.31
15.42
15.00
15.09
64,227
-0.29(-1.89%)
Jul 03, 2023
15.32
15.50
15.22
15.38
25,372
+0.16(+1.05%)
Jun 30, 2023
15.67
15.85
15.20
15.22
59,900
-0.23(-1.49%)
Jun 29, 2023
15.69
15.70
15.02
15.45
97,628
-0.21(-1.34%)
Jun 28, 2023
15.23
15.71
15.01
15.66
75,235
+0.55(+3.64%)
Jun 27, 2023
14.42
15.16
14.37
15.11
111,742
+0.72(+5.00%)
Jun 26, 2023
14.54
14.69
14.36
14.39
91,496
-0.11(-0.76%)
Jun 23, 2023
14.90
15.05
14.47
14.50
263,737
-0.63(-4.16%)
Jun 22, 2023
15.14
15.40
14.99
15.13
52,572
-0.03(-0.20%)
Jun 21, 2023
15.16
15.50
15.11
15.16
81,367
-0.18(-1.17%)
Jun 20, 2023
15.74
15.81
15.31
15.34
127,036
-0.50(-3.16%)
Jun 16, 2023
16.70
16.70
15.72
15.84
255,483
-0.56(-3.41%)
Jun 15, 2023
16.06
16.44
16.06
16.40
67,771
+2.19(+15.41%)
May 08, 2023
14.28
14.33
14.00
14.21
74,285
+0.07(+0.50%)
May 05, 2023
14.38
14.64
14.08
14.14
159,668
-0.25(-1.74%)
May 04, 2023
14.75
14.99
14.36
14.39
67,798
-0.38(-2.57%)
May 03, 2023
15.06
15.20
14.75
14.77
62,442
-0.21(-1.40%)
May 02, 2023
15.80
15.80
14.97
14.98
79,166
-0.86(-5.43%)
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.