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
Seanergy Maritime Hl
(NQ:
SHIP
)
11.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 29, 2024
12.03
12.43
11.83
11.99
281,139
-0.14(-1.15%)
May 28, 2024
12.05
12.37
11.98
12.13
281,108
+0.12(+1.00%)
May 24, 2024
12.20
12.57
11.92
12.01
244,957
-0.15(-1.23%)
May 23, 2024
12.36
12.49
12.02
12.16
215,268
-0.09(-0.73%)
May 22, 2024
12.70
12.73
12.03
12.25
411,680
-0.53(-4.15%)
May 21, 2024
13.08
13.19
12.63
12.78
470,158
-0.32(-2.44%)
May 20, 2024
12.05
13.19
12.00
13.10
858,896
+1.07(+8.89%)
May 17, 2024
11.80
12.17
11.65
12.03
496,348
+0.29(+2.47%)
May 16, 2024
10.76
11.84
10.69
11.74
779,220
+1.17(+11.07%)
May 15, 2024
11.04
11.04
9.850
10.57
593,057
-0.17(-1.58%)
May 14, 2024
10.38
10.79
10.38
10.74
274,970
+0.34(+3.27%)
May 13, 2024
10.52
10.60
10.33
10.40
369,960
-0.15(-1.42%)
May 10, 2024
10.60
10.76
10.52
10.55
293,432
-0.06(-0.57%)
May 09, 2024
10.29
10.69
10.29
10.61
382,144
+0.36(+3.51%)
May 08, 2024
10.23
10.41
10.11
10.25
318,611
+0.03(+0.29%)
May 07, 2024
9.600
10.23
9.590
10.22
587,638
+0.62(+6.46%)
May 06, 2024
9.650
9.750
9.410
9.600
241,726
-0.05(-0.52%)
May 03, 2024
9.600
9.660
9.414
9.650
197,769
+0.08(+0.78%)
May 02, 2024
9.340
9.610
9.330
9.575
230,608
+0.30(+3.29%)
May 01, 2024
9.550
9.550
9.210
9.270
186,752
-0.30(-3.13%)
Apr 30, 2024
9.490
9.710
9.400
9.570
255,160
+0.08(+0.84%)
Apr 29, 2024
9.600
9.630
9.250
9.490
238,316
-0.08(-0.84%)
Apr 26, 2024
9.420
9.700
9.367
9.570
209,249
+0.12(+1.27%)
Apr 25, 2024
9.380
9.520
9.300
9.450
167,446
+0.04(+0.43%)
Apr 24, 2024
9.470
9.644
9.310
9.410
182,588
-0.05(-0.53%)
Apr 23, 2024
9.320
9.550
9.160
9.460
232,922
+0.14(+1.50%)
Apr 22, 2024
9.350
9.480
9.110
9.320
228,877
+0.01(+0.11%)
Apr 19, 2024
9.660
9.660
9.260
9.310
252,409
-0.24(-2.51%)
Apr 18, 2024
9.250
9.650
9.010
9.550
535,749
+0.27(+2.91%)
Apr 17, 2024
9.300
9.370
9.040
9.280
557,617
+0.22(+2.48%)
Apr 16, 2024
8.490
9.310
8.370
9.055
1,312,690
+0.57(+6.78%)
Apr 15, 2024
8.800
8.940
8.440
8.480
182,463
-0.23(-2.64%)
Apr 12, 2024
8.880
9.060
8.670
8.710
200,250
-0.21(-2.35%)
Apr 11, 2024
8.820
9.380
8.820
8.920
474,185
+0.27(+3.12%)
Apr 10, 2024
8.530
8.860
8.480
8.650
293,491
+0.21(+2.49%)
Apr 09, 2024
8.800
8.840
8.430
8.440
198,887
-0.36(-4.09%)
Apr 08, 2024
8.650
9.222
8.630
8.800
654,614
+0.56(+6.80%)
Apr 05, 2024
8.470
8.560
8.230
8.240
186,092
-0.23(-2.72%)
Apr 04, 2024
8.780
8.780
8.430
8.470
104,568
-0.27(-3.09%)
Apr 03, 2024
8.510
8.900
8.510
8.740
149,559
+0.30(+3.55%)
Apr 02, 2024
8.620
8.620
8.320
8.440
270,865
-0.17(-1.97%)
Apr 01, 2024
8.690
8.900
8.410
8.610
276,118
-0.09(-1.03%)
Mar 28, 2024
8.370
8.935
8.260
8.700
226,367
+0.28(+3.33%)
Mar 27, 2024
8.650
8.680
8.340
8.420
235,056
-0.22(-2.55%)
Mar 26, 2024
8.630
9.140
8.600
8.640
352,815
-0.32(-3.57%)
Mar 25, 2024
9.350
9.440
8.940
8.960
232,178
-0.37(-3.97%)
Mar 22, 2024
9.070
9.340
9.070
9.330
180,311
+0.12(+1.30%)
Mar 21, 2024
8.973
9.299
8.884
9.210
303,314
+0.33(+3.67%)
Mar 20, 2024
8.903
8.903
8.686
8.884
282,757
-0.13(-1.43%)
Mar 19, 2024
9.121
9.151
8.824
9.012
395,738
-0.08(-0.87%)
Mar 18, 2024
8.775
9.248
8.735
9.091
398,678
+0.46(+5.27%)
Mar 15, 2024
8.656
8.893
8.369
8.636
343,921
-0.01(-0.11%)
Mar 14, 2024
9.022
9.091
8.626
8.646
360,706
-0.44(-4.79%)
Mar 13, 2024
8.419
9.121
8.330
9.081
1,065,391
+0.62(+7.37%)
Mar 12, 2024
8.151
8.488
8.151
8.458
290,073
+0.33(+4.01%)
Mar 11, 2024
8.339
8.339
8.033
8.132
102,433
-0.22(-2.61%)
Mar 08, 2024
8.409
8.419
8.231
8.349
195,402
-0.01(-0.12%)
Mar 07, 2024
8.112
8.419
8.112
8.359
199,089
+0.26(+3.17%)
Mar 06, 2024
8.023
8.280
7.944
8.102
399,929
+0.08(+0.99%)
Mar 05, 2024
7.924
8.102
7.874
8.023
106,610
+0.03(+0.37%)
Mar 04, 2024
8.231
8.241
7.865
7.993
177,792
-0.25(-3.00%)
Mar 01, 2024
8.241
8.438
8.211
8.241
327,117
+0.15(+1.83%)
Feb 29, 2024
8.013
8.112
7.845
8.092
159,681
+0.06(+0.74%)
Feb 28, 2024
8.013
8.201
8.003
8.033
288,252
+0.27(+3.44%)
Feb 27, 2024
7.578
7.805
7.578
7.766
91,491
+0.15(+1.95%)
Feb 26, 2024
7.924
7.924
7.578
7.617
104,439
-0.34(-4.23%)
Feb 23, 2024
7.637
8.043
7.637
7.954
284,299
+0.32(+4.21%)
Feb 22, 2024
7.429
7.706
7.429
7.632
160,142
+0.19(+2.59%)
Feb 21, 2024
7.419
7.558
7.281
7.439
96,238
+0.09(+1.21%)
Feb 20, 2024
7.400
7.400
7.301
7.350
68,325
-0.08(-1.07%)
Feb 16, 2024
7.241
7.518
7.185
7.429
120,526
+0.23(+3.16%)
Feb 15, 2024
7.123
7.222
6.905
7.202
155,184
-0.02(-0.27%)
Feb 14, 2024
7.469
7.469
7.034
7.222
155,137
-0.12(-1.62%)
Feb 13, 2024
7.152
7.380
7.024
7.340
227,799
+0.13(+1.78%)
Feb 12, 2024
7.083
7.370
7.083
7.212
177,726
+0.09(+1.25%)
Feb 09, 2024
7.340
7.558
7.113
7.123
237,298
-0.20(-2.70%)
Feb 08, 2024
7.251
7.360
7.143
7.321
60,230
-0.02(-0.27%)
Feb 07, 2024
7.469
7.479
7.202
7.340
126,105
-0.15(-1.98%)
Feb 06, 2024
7.400
7.785
7.400
7.489
118,309
+0.09(+1.20%)
Feb 05, 2024
7.241
7.518
7.172
7.400
107,919
+0.14(+1.91%)
Feb 02, 2024
7.133
7.321
7.113
7.261
105,995
+0.15(+2.09%)
Feb 01, 2024
7.410
7.602
7.024
7.113
154,017
-0.28(-3.75%)
Jan 31, 2024
7.340
7.766
7.340
7.390
113,049
-0.19(-2.48%)
Jan 30, 2024
7.598
7.687
7.449
7.578
118,391
-0.03(-0.39%)
Jan 29, 2024
7.825
7.835
7.508
7.607
122,469
-0.32(-3.99%)
Jan 26, 2024
7.479
8.082
7.424
7.924
290,832
+0.46(+6.09%)
Jan 25, 2024
7.795
7.843
7.321
7.469
129,563
-0.33(-4.19%)
Jan 24, 2024
7.667
7.964
7.667
7.795
109,545
+0.13(+1.68%)
Jan 23, 2024
7.677
7.795
7.489
7.667
131,423
-0.12(-1.52%)
Jan 22, 2024
7.825
7.993
7.776
7.785
129,101
-0.13(-1.62%)
Jan 19, 2024
8.142
8.240
7.855
7.914
133,577
-0.20(-2.44%)
Jan 18, 2024
7.449
8.122
7.449
8.112
266,086
+0.75(+10.21%)
Jan 17, 2024
7.340
7.500
7.271
7.360
87,314
-0.05(-0.67%)
Jan 16, 2024
7.815
7.914
7.357
7.410
227,051
-0.10(-1.32%)
Jan 12, 2024
7.222
7.756
7.222
7.508
200,464
+0.37(+5.12%)
Jan 11, 2024
7.340
7.340
7.103
7.142
62,677
-0.15(-2.04%)
Jan 10, 2024
7.004
7.469
7.004
7.291
187,585
+0.33(+4.69%)
Jan 09, 2024
7.123
7.162
6.865
6.964
164,770
-0.27(-3.69%)
Jan 08, 2024
7.924
7.939
7.202
7.231
347,558
-0.75(-9.42%)
Jan 05, 2024
7.835
8.142
7.835
7.983
252,672
+0.11(+1.38%)
Jan 04, 2024
7.558
7.944
7.558
7.875
335,863
+0.21(+2.71%)
Jan 03, 2024
7.390
7.835
7.331
7.667
205,834
+0.17(+2.24%)
Jan 02, 2024
7.805
7.815
7.479
7.499
102,077
-0.25(-3.19%)
Dec 29, 2023
7.795
7.835
7.607
7.746
150,378
+0.01(+0.13%)
Dec 28, 2023
7.578
7.756
7.568
7.736
213,281
+0.15(+1.96%)
Dec 27, 2023
7.400
7.825
7.343
7.588
270,932
+0.26(+3.51%)
Dec 26, 2023
7.231
7.459
7.182
7.330
175,106
+0.06(+0.82%)
Dec 22, 2023
7.152
7.370
7.123
7.271
128,690
+0.17(+2.37%)
Dec 21, 2023
7.053
7.133
6.994
7.103
55,117
+0.15(+2.21%)
Dec 20, 2023
7.068
7.235
6.920
6.950
119,906
-0.12(-1.67%)
Dec 19, 2023
7.117
7.354
6.969
7.068
204,880
-0.04(-0.55%)
Dec 18, 2023
7.147
7.372
7.019
7.107
124,083
-0.07(-0.96%)
Dec 15, 2023
7.028
7.235
6.940
7.176
146,084
+0.12(+1.68%)
Dec 14, 2023
7.019
7.324
7.019
7.058
122,921
+0.03(+0.42%)
Dec 13, 2023
6.940
7.137
6.703
7.028
166,914
+0.07(+0.99%)
Dec 12, 2023
6.940
7.383
6.910
6.959
216,540
+0.05(+0.71%)
Dec 11, 2023
6.910
7.043
6.851
6.910
98,620
-0.01(-0.14%)
Dec 08, 2023
6.881
7.097
6.826
6.920
111,077
-0.01(-0.14%)
Dec 07, 2023
6.969
6.999
6.674
6.930
230,718
-0.11(-1.54%)
Dec 06, 2023
6.733
7.216
6.624
7.038
235,715
+0.32(+4.69%)
Dec 05, 2023
6.605
6.910
6.447
6.723
424,033
-0.10(-1.45%)
Dec 04, 2023
7.166
7.247
6.762
6.821
267,291
-0.41(-5.72%)
Dec 01, 2023
7.186
7.432
7.147
7.235
272,142
+0.05(+0.69%)
Nov 30, 2023
6.900
7.265
6.762
7.186
270,205
+0.29(+4.14%)
Nov 29, 2023
6.595
6.950
6.545
6.900
235,819
+0.44(+6.87%)
Nov 28, 2023
6.565
6.565
6.250
6.457
164,318
-0.11(-1.65%)
Nov 27, 2023
6.506
6.920
6.447
6.565
739,258
+0.08(+1.22%)
Nov 24, 2023
6.053
6.565
6.043
6.486
376,797
+0.58(+9.85%)
Nov 22, 2023
5.915
6.028
5.865
5.905
112,977
-0.08(-1.32%)
Nov 21, 2023
5.816
6.013
5.689
5.984
281,946
+0.22(+3.85%)
Nov 20, 2023
5.343
5.895
5.338
5.762
231,349
+0.33(+6.08%)
Nov 17, 2023
5.422
5.500
5.365
5.431
161,428
+0.06(+1.10%)
Nov 16, 2023
5.323
5.382
5.215
5.372
25,510
+0.05(+0.93%)
Nov 15, 2023
5.254
5.422
5.254
5.323
48,617
+0.06(+1.12%)
Nov 14, 2023
5.086
5.293
4.998
5.264
59,884
+0.23(+4.50%)
Nov 13, 2023
4.988
5.057
4.939
5.037
35,521
+0.04(+0.79%)
Nov 10, 2023
5.037
5.047
4.939
4.998
31,049
-0.04(-0.78%)
Nov 09, 2023
4.899
5.086
4.860
5.037
85,719
+0.15(+3.02%)
Nov 08, 2023
4.919
4.968
4.801
4.889
60,727
-0.05(-1.00%)
Nov 07, 2023
5.195
5.195
4.920
4.939
43,849
-0.11(-2.15%)
Nov 06, 2023
5.017
5.175
5.002
5.047
56,994
+0.02(+0.39%)
Nov 03, 2023
5.175
5.229
4.978
5.027
58,516
+0.00(+0.00%)
Nov 02, 2023
5.155
5.264
5.027
5.027
94,314
-0.09(-1.73%)
Nov 01, 2023
4.948
5.126
4.948
5.116
38,800
+0.15(+2.98%)
Oct 31, 2023
5.047
5.096
4.919
4.968
103,550
-0.14(-2.70%)
Oct 30, 2023
5.530
5.530
5.091
5.106
140,740
-0.36(-6.67%)
Oct 27, 2023
5.638
5.648
5.402
5.471
242,715
-0.19(-3.31%)
Oct 26, 2023
5.668
5.737
5.621
5.658
92,957
-0.01(-0.17%)
Oct 25, 2023
5.717
5.767
5.629
5.668
85,860
-0.09(-1.54%)
Oct 24, 2023
5.767
5.934
5.737
5.757
74,310
+0.02(+0.34%)
Oct 23, 2023
5.924
5.944
5.717
5.737
70,318
-0.23(-3.80%)
Oct 20, 2023
5.834
6.112
5.834
5.964
78,265
-0.00(-0.08%)
Oct 19, 2023
5.934
5.993
5.885
5.969
128,143
-0.03(-0.57%)
Oct 18, 2023
6.112
6.161
5.964
6.003
49,231
-0.13(-2.09%)
Oct 17, 2023
5.944
6.294
5.944
6.131
134,023
+0.11(+1.80%)
Oct 16, 2023
6.043
6.053
5.954
6.023
103,588
-0.09(-1.53%)
Oct 13, 2023
6.200
6.200
6.082
6.117
46,581
-0.05(-0.88%)
Oct 12, 2023
6.122
6.287
6.053
6.171
92,297
+0.05(+0.81%)
Oct 11, 2023
6.112
6.200
5.998
6.122
257,564
-0.02(-0.32%)
Oct 10, 2023
5.905
6.161
5.865
6.141
232,652
+0.24(+4.01%)
Oct 09, 2023
5.816
6.004
5.757
5.905
145,233
+0.04(+0.67%)
Oct 06, 2023
5.747
5.974
5.747
5.865
226,155
+0.09(+1.54%)
Oct 05, 2023
5.579
5.846
5.579
5.777
95,096
+0.19(+3.35%)
Oct 04, 2023
5.540
5.648
5.422
5.589
68,563
-0.01(-0.18%)
Oct 03, 2023
5.668
5.675
5.540
5.599
44,059
-0.05(-0.87%)
Oct 02, 2023
5.353
5.767
5.353
5.648
194,946
+0.21(+3.80%)
Sep 29, 2023
5.353
5.470
5.310
5.441
73,782
+0.13(+2.41%)
Sep 28, 2023
5.392
5.402
5.293
5.313
51,591
-0.06(-1.10%)
Sep 27, 2023
5.422
5.471
5.323
5.372
55,737
-0.05(-0.91%)
Sep 26, 2023
5.353
5.491
5.353
5.422
75,748
+0.06(+1.10%)
Sep 25, 2023
5.215
5.461
5.353
5.362
202,093
+0.05(+0.93%)
Sep 22, 2023
5.313
5.402
5.284
5.313
34,126
+0.07(+1.32%)
Sep 21, 2023
5.284
5.353
5.224
5.244
41,738
-0.07(-1.39%)
Sep 20, 2023
5.377
5.426
5.260
5.318
49,500
-0.01(-0.18%)
Sep 19, 2023
5.230
5.387
5.230
5.328
82,752
+0.07(+1.31%)
Sep 18, 2023
5.220
5.289
5.159
5.259
52,835
-0.02(-0.37%)
Sep 15, 2023
5.092
5.348
5.088
5.279
63,783
+0.15(+2.87%)
Sep 14, 2023
5.083
5.200
5.043
5.132
25,274
+0.07(+1.36%)
Sep 13, 2023
5.092
5.092
4.994
5.063
106,275
-0.07(-1.34%)
Sep 12, 2023
5.034
5.142
5.004
5.132
32,925
+0.07(+1.36%)
Sep 11, 2023
4.945
5.171
4.945
5.063
66,730
-0.01(-0.19%)
Sep 08, 2023
5.034
5.112
4.994
5.073
35,354
+0.03(+0.58%)
Sep 07, 2023
5.112
5.161
4.935
5.043
141,563
-0.07(-1.34%)
Sep 06, 2023
5.122
5.210
5.105
5.112
35,891
-0.07(-1.33%)
Sep 05, 2023
5.240
5.240
5.102
5.181
49,365
-0.12(-2.22%)
Sep 01, 2023
5.210
5.348
5.210
5.298
31,461
+0.10(+1.89%)
Aug 31, 2023
5.142
5.240
5.083
5.200
56,125
+0.04(+0.76%)
Aug 30, 2023
5.348
5.387
5.161
5.161
82,468
-0.26(-4.88%)
Aug 29, 2023
5.043
5.436
5.043
5.426
262,535
+0.36(+7.17%)
Aug 28, 2023
5.043
5.132
5.043
5.063
46,690
+0.01(+0.19%)
Aug 25, 2023
5.092
5.181
5.043
5.053
55,397
-0.05(-0.96%)
Aug 24, 2023
5.298
5.308
5.102
5.102
32,068
-0.23(-4.24%)
Aug 23, 2023
5.240
5.338
5.112
5.328
69,982
+0.09(+1.69%)
Aug 22, 2023
5.171
5.298
5.163
5.240
69,241
+0.08(+1.52%)
Aug 21, 2023
5.249
5.279
5.139
5.161
64,842
-0.14(-2.59%)
Aug 18, 2023
5.308
5.436
5.240
5.298
72,808
-0.08(-1.46%)
Aug 17, 2023
5.436
5.465
5.338
5.377
50,856
-0.03(-0.54%)
Aug 16, 2023
5.249
5.563
5.249
5.406
108,553
+0.10(+1.85%)
Aug 15, 2023
5.387
5.426
5.274
5.308
46,122
-0.15(-2.70%)
Aug 14, 2023
5.102
5.475
5.102
5.455
178,071
+0.26(+5.10%)
Aug 11, 2023
5.191
5.269
5.132
5.191
61,853
-0.03(-0.56%)
Aug 10, 2023
5.348
5.426
5.112
5.220
104,170
-0.13(-2.39%)
Aug 09, 2023
5.122
5.377
5.102
5.348
78,428
+0.20(+3.81%)
Aug 08, 2023
5.269
5.279
5.102
5.151
100,888
-0.15(-2.78%)
Aug 07, 2023
5.132
5.357
5.102
5.298
101,185
+0.23(+4.45%)
Aug 04, 2023
5.191
5.289
5.063
5.073
52,150
-0.14(-2.64%)
Aug 03, 2023
4.975
5.269
4.975
5.210
156,709
+0.28(+5.78%)
Aug 02, 2023
5.151
5.298
4.906
4.926
189,147
-0.33(-6.34%)
Aug 01, 2023
5.603
5.603
5.259
5.259
109,734
-0.44(-7.75%)
Jul 31, 2023
5.819
5.819
5.593
5.701
92,637
-0.06(-1.02%)
Jul 28, 2023
5.495
5.789
5.397
5.760
101,218
+0.27(+5.01%)
Jul 27, 2023
5.554
5.652
5.446
5.485
93,879
-0.08(-1.41%)
Jul 26, 2023
5.083
5.573
5.083
5.563
159,969
+0.46(+9.04%)
Jul 25, 2023
5.053
5.181
5.053
5.102
65,825
+0.04(+0.78%)
Jul 24, 2023
5.102
5.200
5.043
5.063
81,280
-0.08(-1.53%)
Jul 21, 2023
5.367
5.367
5.102
5.142
87,287
-0.18(-3.32%)
Jul 20, 2023
5.171
5.387
5.171
5.318
107,860
+0.11(+2.07%)
Jul 19, 2023
4.965
5.249
4.965
5.210
78,228
+0.21(+4.12%)
Jul 18, 2023
4.935
5.083
4.935
5.004
90,658
+0.07(+1.39%)
Jul 17, 2023
5.083
5.130
4.891
4.935
135,209
-0.23(-4.37%)
Jul 14, 2023
5.298
5.324
5.073
5.161
124,956
-0.20(-3.66%)
Jul 13, 2023
5.367
5.406
5.306
5.357
78,939
-0.03(-0.55%)
Jul 12, 2023
5.397
5.455
5.308
5.387
109,846
+0.01(+0.18%)
Jul 11, 2023
5.102
5.377
5.102
5.377
147,097
+0.27(+5.38%)
Jul 10, 2023
5.083
5.146
5.034
5.102
190,051
-0.01(-0.19%)
Jul 07, 2023
4.818
5.151
4.788
5.112
331,600
+0.34(+7.20%)
Jul 06, 2023
4.857
4.857
4.563
4.769
108,596
-0.04(-0.82%)
Jul 05, 2023
4.778
4.945
4.729
4.808
102,921
-0.09(-1.80%)
Jul 03, 2023
4.710
4.935
4.690
4.896
153,142
+0.17(+3.53%)
Jun 30, 2023
4.778
4.837
4.690
4.729
94,727
-0.08(-1.63%)
Jun 29, 2023
4.563
4.847
4.528
4.808
197,117
+0.20(+4.26%)
Jun 28, 2023
4.288
4.661
4.284
4.612
162,684
+0.26(+5.86%)
Jun 27, 2023
4.268
4.366
4.246
4.357
215,551
+0.14(+3.26%)
Jun 26, 2023
4.288
4.347
4.170
4.219
190,680
-0.06(-1.38%)
Jun 23, 2023
4.121
4.298
4.121
4.278
52,853
+0.11(+2.59%)
Jun 22, 2023
4.200
4.278
4.043
4.170
83,494
-0.07(-1.62%)
Jun 21, 2023
4.170
4.258
4.062
4.239
89,036
+0.08(+2.01%)
Jun 20, 2023
4.077
4.175
4.009
4.155
156,747
+0.11(+2.65%)
Jun 16, 2023
4.126
4.139
4.048
4.048
60,931
-0.07(-1.66%)
Jun 15, 2023
4.302
4.350
4.068
4.116
260,475
-0.17(-3.87%)
Jun 14, 2023
4.136
4.380
4.126
4.282
109,595
+0.12(+2.81%)
Jun 13, 2023
4.107
4.212
4.107
4.165
88,367
+0.08(+1.91%)
Jun 12, 2023
4.224
4.233
4.029
4.087
109,167
-0.15(-3.46%)
Jun 09, 2023
4.331
4.360
4.180
4.233
93,297
-0.08(-1.81%)
Jun 08, 2023
4.282
4.394
4.282
4.311
69,983
+0.04(+0.91%)
Jun 07, 2023
4.341
4.399
4.263
4.272
132,422
-0.07(-1.57%)
Jun 06, 2023
4.302
4.380
4.138
4.341
83,345
+0.04(+0.91%)
Jun 05, 2023
4.243
4.390
4.165
4.302
132,252
+0.06(+1.38%)
Jun 02, 2023
4.097
4.272
4.087
4.243
120,724
+0.17(+4.07%)
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.