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
Emrg Mkts Bear -3X Direxion
(NY:
EDZ
)
8.850
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 29, 2022
11.50
12.07
11.31
12.02
787,216
-0.15(-1.25%)
Apr 28, 2022
12.38
12.79
12.12
12.17
691,529
-0.53(-4.18%)
Apr 27, 2022
12.87
12.94
12.48
12.70
693,878
-0.46(-3.52%)
Apr 26, 2022
12.60
13.19
12.58
13.17
1,038,996
+0.81(+6.51%)
Apr 25, 2022
12.72
12.78
12.31
12.36
1,325,762
+0.26(+2.11%)
Apr 22, 2022
11.74
12.11
11.50
12.11
778,237
+0.33(+2.82%)
Apr 21, 2022
11.13
11.86
11.09
11.77
609,878
+0.63(+5.61%)
Apr 20, 2022
10.94
11.21
10.91
11.15
330,391
+0.21(+1.90%)
Apr 19, 2022
11.13
11.26
10.93
10.94
397,362
+0.16(+1.49%)
Apr 18, 2022
10.84
10.95
10.65
10.78
484,391
+0.09(+0.80%)
Apr 14, 2022
10.45
10.70
10.44
10.69
1,161,525
+0.37(+3.58%)
Apr 13, 2022
10.55
10.55
10.23
10.32
847,832
-0.36(-3.37%)
Apr 12, 2022
10.37
10.73
10.32
10.68
487,305
+0.08(+0.71%)
Apr 11, 2022
10.51
10.62
10.36
10.61
638,565
+0.40(+3.90%)
Apr 08, 2022
10.15
10.25
10.06
10.21
206,081
-0.02(-0.18%)
Apr 07, 2022
10.19
10.40
10.12
10.23
425,545
+0.23(+2.27%)
Apr 06, 2022
9.860
10.16
9.794
10.00
643,901
+0.38(+3.94%)
Apr 05, 2022
9.235
9.680
9.235
9.623
284,449
+0.47(+5.18%)
Apr 04, 2022
9.283
9.358
9.084
9.150
346,012
-0.52(-5.39%)
Apr 01, 2022
9.567
9.822
9.472
9.671
316,681
-0.49(-4.85%)
Mar 31, 2022
9.851
10.16
9.832
10.16
457,145
+0.45(+4.58%)
Mar 30, 2022
9.690
9.770
9.472
9.718
497,385
+0.12(+1.28%)
Mar 29, 2022
9.633
9.785
9.548
9.595
460,238
-0.56(-5.50%)
Mar 28, 2022
10.27
10.41
10.13
10.15
488,104
-0.11(-1.11%)
Mar 25, 2022
10.32
10.46
10.23
10.27
501,360
+0.27(+2.75%)
Mar 24, 2022
10.19
10.26
9.993
9.993
349,398
-0.18(-1.77%)
Mar 23, 2022
10.27
10.33
9.844
10.17
483,705
+0.21(+2.09%)
Mar 22, 2022
10.12
10.12
9.870
9.964
508,958
-0.58(-5.48%)
Mar 21, 2022
10.50
10.78
10.42
10.54
533,889
+0.48(+4.80%)
Mar 18, 2022
10.81
10.87
10.02
10.06
1,222,539
-0.48(-4.58%)
Mar 17, 2022
10.67
10.93
10.49
10.54
679,099
+0.22(+2.11%)
Mar 16, 2022
11.75
11.98
10.31
10.32
2,100,660
-3.37(-24.62%)
Mar 15, 2022
14.32
14.48
13.62
13.70
1,477,706
-0.04(-0.28%)
Mar 14, 2022
13.26
13.86
13.01
13.73
1,612,482
+0.94(+7.33%)
Mar 11, 2022
11.84
12.82
11.81
12.80
988,364
+0.72(+5.96%)
Mar 10, 2022
11.98
12.29
12.08
822,654
+0.68(+5.98%)
Mar 09, 2022
11.88
12.03
11.33
11.39
685,449
-1.07(-8.59%)
Mar 08, 2022
12.50
12.80
12.00
12.47
1,957,222
-0.16(-1.28%)
Mar 07, 2022
11.97
12.64
11.81
12.63
1,329,229
+1.33(+11.74%)
Mar 04, 2022
11.34
11.50
11.14
11.30
1,214,859
+0.63(+5.86%)
Mar 03, 2022
10.37
10.74
10.32
10.67
705,679
+0.44(+4.26%)
Mar 02, 2022
10.31
10.57
10.12
10.24
509,478
-0.09(-0.92%)
Mar 01, 2022
10.08
10.48
9.841
10.33
903,683
+0.42(+4.20%)
Feb 28, 2022
10.22
10.23
9.851
9.917
818,248
+0.38(+3.97%)
Feb 25, 2022
9.946
9.964
9.510
9.538
446,912
-0.53(-5.27%)
Feb 24, 2022
10.96
10.98
10.07
10.07
1,409,093
+0.56(+5.88%)
Feb 23, 2022
9.112
9.557
9.046
9.510
389,231
+0.32(+3.51%)
Feb 22, 2022
9.178
9.368
8.998
9.188
497,660
+0.37(+4.19%)
Feb 18, 2022
8.818
0
+0.25(+2.87%)
Feb 17, 2022
8.411
8.609
8.345
8.572
194,832
+0.27(+3.31%)
Feb 16, 2022
8.487
8.506
8.174
8.297
246,280
-0.17(-2.01%)
Feb 15, 2022
8.714
8.714
8.449
8.468
211,993
-0.57(-6.29%)
Feb 14, 2022
8.989
9.188
8.917
9.036
282,464
+0.18(+2.03%)
Feb 11, 2022
8.477
8.894
8.364
8.856
351,535
+0.39(+4.59%)
Feb 10, 2022
8.506
8.525
8.165
8.468
383,205
+0.16(+1.94%)
Feb 09, 2022
8.515
8.534
8.307
8.307
260,899
-0.43(-4.88%)
Feb 08, 2022
9.036
9.037
8.724
8.733
124,277
-0.25(-2.74%)
Feb 07, 2022
9.065
9.065
8.837
8.979
135,189
+0.07(+0.74%)
Feb 04, 2022
9.150
9.169
8.818
8.913
398,011
-0.07(-0.74%)
Feb 03, 2022
9.036
8.979
221,773
+0.26(+2.93%)
Feb 02, 2022
8.572
8.889
8.572
8.724
231,093
+0.02(+0.22%)
Feb 01, 2022
8.714
8.970
8.695
8.705
259,996
-0.08(-0.86%)
Jan 31, 2022
9.444
8.780
8.780
465,738
-1.02(-10.43%)
Jan 28, 2022
9.889
10.20
9.794
9.803
467,022
-0.15(-1.52%)
Jan 27, 2022
9.623
9.957
9.586
9.955
494,443
+0.34(+3.55%)
Jan 26, 2022
9.093
9.671
9.065
9.614
488,448
+0.33(+3.57%)
Jan 25, 2022
9.387
9.548
9.150
9.283
386,084
+0.05(+0.51%)
Jan 24, 2022
9.264
9.813
9.226
9.235
1,072,592
+0.37(+4.17%)
Jan 21, 2022
8.515
8.866
8.506
8.866
321,265
+0.39(+4.58%)
Jan 20, 2022
8.174
8.501
8.051
8.477
429,984
-0.13(-1.54%)
Jan 19, 2022
8.525
8.648
8.487
8.610
210,865
-0.10(-1.20%)
Jan 18, 2022
8.790
8.790
8.610
8.714
390,624
+0.41(+4.90%)
Jan 14, 2022
8.307
0
-0.01(-0.11%)
Jan 13, 2022
8.051
8.316
8.042
8.316
367,047
+0.37(+4.65%)
Jan 12, 2022
8.099
8.146
7.937
7.947
430,851
-0.42(-4.98%)
Jan 11, 2022
8.762
8.837
8.354
8.364
261,496
-0.63(-6.95%)
Jan 10, 2022
8.951
9.169
8.894
8.989
156,837
+0.02(+0.21%)
Jan 07, 2022
9.140
9.207
8.943
8.970
405,838
-0.26(-2.77%)
Jan 06, 2022
9.311
9.415
9.131
9.226
189,417
-0.12(-1.32%)
Jan 05, 2022
9.093
9.377
8.885
9.349
299,830
+0.39(+4.33%)
Jan 04, 2022
8.837
8.989
8.818
8.960
101,136
+0.11(+1.28%)
Jan 03, 2022
8.923
9.074
8.818
8.847
127,666
-0.21(-2.30%)
Dec 31, 2021
8.989
9.055
8.780
9.055
194,256
+0.15(+1.70%)
Dec 30, 2021
9.264
9.264
8.837
8.904
177,496
-0.33(-3.59%)
Dec 29, 2021
9.140
9.355
9.140
9.235
81,807
+0.13(+1.46%)
Dec 28, 2021
9.017
9.112
8.989
9.103
152,864
+0.09(+0.95%)
Dec 27, 2021
9.121
9.131
8.989
9.017
108,793
-0.11(-1.24%)
Dec 23, 2021
9.235
9.320
9.088
9.131
99,342
-0.13(-1.43%)
Dec 22, 2021
9.519
9.551
9.264
9.264
197,556
-0.15(-1.61%)
Dec 21, 2021
9.709
9.709
9.410
9.415
170,417
-0.52(-5.24%)
Dec 20, 2021
9.889
10.10
9.889
9.936
445,309
+0.46(+4.90%)
Dec 17, 2021
9.605
9.614
9.396
9.472
155,523
+0.13(+1.42%)
Dec 16, 2021
9.169
9.406
9.055
9.339
288,818
-0.05(-0.50%)
Dec 15, 2021
9.481
9.794
9.368
9.387
429,225
+0.06(+0.61%)
Dec 14, 2021
9.434
9.434
9.245
9.330
200,437
+0.06(+0.61%)
Dec 13, 2021
9.027
9.308
9.027
9.273
562,180
+0.45(+5.04%)
Dec 10, 2021
8.885
8.923
8.809
8.828
81,173
-0.03(-0.32%)
Dec 09, 2021
8.799
8.885
8.733
8.856
93,504
+0.14(+1.63%)
Dec 08, 2021
8.828
8.886
8.667
8.714
125,527
-0.11(-1.29%)
Dec 07, 2021
8.913
8.951
8.818
8.828
501,576
-0.44(-4.70%)
Dec 06, 2021
9.519
9.638
9.264
9.264
107,136
-0.23(-2.40%)
Dec 03, 2021
9.140
9.614
9.112
9.491
346,931
+0.40(+4.37%)
Dec 02, 2021
9.150
9.264
8.923
9.093
209,100
-0.38(-4.00%)
Dec 01, 2021
9.112
9.491
8.913
9.472
395,393
-0.09(-0.99%)
Nov 30, 2021
9.529
9.557
9.378
9.567
476,232
+0.01(+0.10%)
Nov 29, 2021
9.339
9.633
9.331
9.557
608,168
-0.06(-0.59%)
Nov 26, 2021
9.453
9.755
9.444
9.614
536,734
+0.87(+9.97%)
Nov 24, 2021
8.904
8.960
8.743
8.743
195,180
+0.00(+0.00%)
Nov 23, 2021
8.724
8.838
8.602
8.743
173,933
+0.03(+0.33%)
Nov 22, 2021
8.534
8.714
8.487
8.714
159,088
+0.21(+2.45%)
Nov 19, 2021
8.468
8.521
8.364
8.506
93,994
+0.03(+0.34%)
Nov 18, 2021
8.402
8.477
8.450
8.477
143,152
+0.31(+3.83%)
Nov 17, 2021
8.013
8.226
8.013
8.165
127,602
+0.11(+1.41%)
Nov 16, 2021
8.032
8.117
7.994
8.051
92,801
-0.03(-0.35%)
Nov 15, 2021
7.956
8.087
7.945
8.080
94,440
+0.10(+1.31%)
Nov 12, 2021
8.070
8.099
7.967
7.975
112,573
-0.07(-0.82%)
Nov 11, 2021
8.155
8.160
7.994
8.042
304,113
-0.44(-5.14%)
Nov 10, 2021
8.335
8.477
159,178
+0.09(+1.02%)
Nov 09, 2021
8.278
8.444
8.212
8.392
142,550
+0.10(+1.26%)
Nov 08, 2021
8.392
8.392
8.278
8.288
135,112
-0.26(-2.99%)
Nov 05, 2021
8.392
8.629
8.392
8.544
112,991
+0.05(+0.56%)
Nov 04, 2021
8.383
8.591
8.383
8.496
127,458
+0.07(+0.79%)
Nov 03, 2021
8.591
8.692
8.421
8.430
246,569
-0.13(-1.55%)
Nov 02, 2021
8.515
8.610
8.515
8.563
195,803
+0.23(+2.73%)
Nov 01, 2021
8.601
8.591
8.335
8.335
78,778
-0.26(-2.98%)
Oct 29, 2021
8.525
8.676
8.477
8.591
294,385
+0.41(+4.98%)
Oct 28, 2021
8.345
8.383
8.184
8.184
276,539
-0.06(-0.69%)
Oct 27, 2021
8.193
8.245
8.070
8.241
161,523
+0.22(+2.72%)
Oct 26, 2021
7.871
8.023
114,164
+0.10(+1.32%)
Oct 25, 2021
7.909
8.032
7.862
7.919
122,652
-0.13(-1.65%)
Oct 22, 2021
7.985
8.109
7.857
8.051
146,817
+0.09(+1.07%)
Oct 21, 2021
8.023
8.051
7.947
7.966
196,710
+0.15(+1.88%)
Oct 20, 2021
7.758
7.871
7.758
7.819
92,236
+0.02(+0.30%)
Oct 19, 2021
7.966
7.994
7.795
7.795
285,907
-0.35(-4.30%)
Oct 18, 2021
8.269
8.269
8.084
8.146
116,323
+0.08(+0.94%)
Oct 15, 2021
8.241
8.278
8.045
8.070
371,459
-0.34(-4.05%)
Oct 14, 2021
8.326
8.477
8.326
8.411
130,552
-0.06(-0.67%)
Oct 13, 2021
8.638
8.667
8.421
8.468
182,031
-0.39(-4.39%)
Oct 12, 2021
8.714
8.856
8.657
8.856
209,083
+0.14(+1.63%)
Oct 11, 2021
8.515
8.714
8.454
8.714
130,408
+0.05(+0.55%)
Oct 08, 2021
8.657
8.743
8.618
8.667
69,590
-0.07(-0.76%)
Oct 07, 2021
8.894
8.923
8.629
8.733
212,789
-0.57(-6.11%)
Oct 06, 2021
9.586
9.595
9.273
9.301
350,300
+0.14(+1.55%)
Oct 05, 2021
9.254
9.291
9.046
9.159
215,674
-0.21(-2.22%)
Oct 04, 2021
9.169
9.510
9.159
9.368
326,648
+0.43(+4.77%)
Oct 01, 2021
8.960
9.178
8.875
8.942
241,753
-0.04(-0.42%)
Sep 30, 2021
8.847
8.979
8.743
8.979
287,091
-0.15(-1.66%)
Sep 29, 2021
8.979
9.150
8.896
9.131
347,225
+0.25(+2.77%)
Sep 28, 2021
8.733
8.979
8.668
8.885
360,604
+0.33(+3.88%)
Sep 27, 2021
8.705
8.790
8.506
8.553
175,344
-0.19(-2.17%)
Sep 24, 2021
8.724
8.760
8.657
8.743
160,251
+0.30(+3.59%)
Sep 23, 2021
8.544
8.563
8.411
8.440
295,166
-0.17(-1.98%)
Sep 22, 2021
8.714
8.743
8.449
8.610
424,355
-0.36(-4.01%)
Sep 21, 2021
8.951
9.098
8.913
8.970
411,413
-0.22(-2.37%)
Sep 20, 2021
9.140
9.387
8.971
9.188
954,436
+0.70(+8.26%)
Sep 17, 2021
8.392
8.544
8.354
8.487
420,211
+0.10(+1.24%)
Sep 16, 2021
8.449
8.544
8.379
8.383
267,959
+0.27(+3.27%)
Sep 15, 2021
8.212
8.297
8.110
8.117
248,295
+0.01(+0.12%)
Sep 14, 2021
7.994
8.155
7.966
8.108
190,803
+0.20(+2.51%)
Sep 13, 2021
7.937
8.032
7.852
7.909
217,108
-0.08(-0.95%)
Sep 10, 2021
7.748
7.985
7.743
7.985
198,636
+0.04(+0.48%)
Sep 09, 2021
8.032
8.061
7.909
7.947
382,256
+0.05(+0.60%)
Sep 08, 2021
7.701
7.956
7.701
7.900
307,225
+0.32(+4.25%)
Sep 07, 2021
7.653
7.653
7.511
7.578
107,775
-0.12(-1.60%)
Sep 03, 2021
7.795
7.795
7.682
7.701
131,076
-0.12(-1.57%)
Sep 02, 2021
7.748
7.869
7.715
7.824
408,531
+0.11(+1.41%)
Sep 01, 2021
7.900
7.900
7.634
7.715
1,287,106
-0.31(-3.84%)
Aug 31, 2021
8.032
8.079
7.975
8.023
503,577
-0.35(-4.19%)
Aug 30, 2021
8.392
8.515
8.354
8.373
174,198
-0.07(-0.79%)
Aug 27, 2021
8.638
8.681
8.440
8.440
234,568
-0.32(-3.68%)
Aug 26, 2021
8.686
8.796
8.657
8.762
311,869
+0.25(+2.89%)
Aug 25, 2021
8.601
8.637
8.506
8.515
210,516
-0.04(-0.44%)
Aug 24, 2021
8.780
8.780
8.515
8.553
466,664
-0.61(-6.62%)
Aug 23, 2021
9.330
9.401
9.131
9.159
339,607
-0.45(-4.73%)
Aug 20, 2021
9.851
9.851
9.567
9.614
500,509
+0.04(+0.40%)
Aug 19, 2021
9.680
9.690
9.491
9.576
797,890
+0.44(+4.77%)
Aug 18, 2021
8.970
9.150
8.866
9.140
366,001
-0.03(-0.31%)
Aug 17, 2021
9.159
9.273
9.031
9.169
543,268
+0.49(+5.68%)
Aug 16, 2021
8.676
8.799
8.676
8.676
178,135
+0.23(+2.69%)
Aug 13, 2021
8.496
8.619
8.449
8.449
195,925
+0.04(+0.45%)
Aug 12, 2021
8.402
8.493
8.383
8.411
132,999
+0.24(+2.90%)
Aug 11, 2021
8.099
8.288
8.099
8.174
175,006
-0.06(-0.69%)
Aug 10, 2021
8.184
8.283
8.174
8.231
85,546
-0.04(-0.46%)
Aug 09, 2021
8.260
8.307
8.203
8.269
116,984
-0.09(-1.13%)
Aug 06, 2021
8.241
8.430
8.241
8.364
136,106
+0.21(+2.56%)
Aug 05, 2021
8.155
8.174
8.080
8.155
156,513
+0.03(+0.35%)
Aug 04, 2021
8.099
8.165
7.966
8.127
199,242
-0.13(-1.61%)
Aug 03, 2021
8.383
8.488
8.231
8.260
228,190
-0.09(-1.13%)
Aug 02, 2021
8.335
8.387
8.222
8.354
199,803
-0.21(-2.43%)
Jul 30, 2021
8.601
8.629
8.429
8.563
378,602
+0.27(+3.31%)
Jul 29, 2021
8.231
8.402
8.205
8.288
324,715
-0.13(-1.57%)
Jul 28, 2021
8.856
8.904
8.383
8.421
1,829,040
-0.75(-8.16%)
Jul 27, 2021
9.197
9.510
9.131
9.169
1,849,200
+0.51(+5.91%)
Jul 26, 2021
8.705
8.749
8.544
8.657
622,820
+0.48(+5.91%)
Jul 23, 2021
8.136
8.302
8.127
8.174
232,961
+0.32(+4.10%)
Jul 22, 2021
7.805
7.937
7.795
7.852
166,867
-0.04(-0.48%)
Jul 21, 2021
8.165
8.184
7.890
7.890
184,143
-0.17(-2.12%)
Jul 20, 2021
8.212
8.278
7.985
8.061
338,854
-0.06(-0.70%)
Jul 19, 2021
8.127
8.241
8.080
8.117
787,462
+0.39(+5.02%)
Jul 16, 2021
7.549
7.781
7.514
7.729
429,129
+0.18(+2.38%)
Jul 15, 2021
7.540
7.606
7.445
7.549
215,222
-0.07(-0.87%)
Jul 14, 2021
7.483
7.644
7.483
7.615
142,254
-0.09(-1.23%)
Jul 13, 2021
7.672
7.710
7.578
7.710
124,491
-0.03(-0.37%)
Jul 12, 2021
7.814
7.880
7.715
7.739
102,611
-0.02(-0.31%)
Jul 09, 2021
7.919
7.966
7.739
7.762
178,795
-0.43(-5.26%)
Jul 08, 2021
8.222
8.250
8.089
8.193
250,444
+0.51(+6.66%)
Jul 07, 2021
7.530
7.767
7.530
7.682
112,668
+0.00(+0.06%)
Jul 06, 2021
7.530
7.748
7.521
7.677
222,903
+0.38(+5.26%)
Jul 02, 2021
7.341
7.416
7.293
7.293
84,611
+0.01(+0.20%)
Jul 01, 2021
7.151
7.369
7.113
7.279
101,155
+0.11(+1.52%)
Jun 30, 2021
7.151
7.189
7.094
7.170
88,932
+0.15(+2.16%)
Jun 29, 2021
7.161
7.170
6.990
7.019
69,162
+0.02(+0.27%)
Jun 28, 2021
7.009
7.047
6.981
7.000
68,949
+0.00(+0.00%)
Jun 25, 2021
7.009
7.085
6.981
7.000
236,843
-0.22(-3.02%)
Jun 24, 2021
7.246
7.286
7.180
7.218
124,304
-0.19(-2.56%)
Jun 23, 2021
7.398
7.407
7.264
7.407
135,012
-0.13(-1.70%)
Jun 22, 2021
7.606
7.682
7.511
7.535
235,748
+0.10(+1.34%)
Jun 21, 2021
7.568
7.653
7.435
7.435
125,166
-0.09(-1.26%)
Jun 18, 2021
7.454
7.573
7.445
7.530
185,120
+0.17(+2.32%)
Jun 17, 2021
7.417
7.445
7.303
7.360
176,623
-0.14(-1.89%)
Jun 16, 2021
7.256
7.582
7.199
7.502
172,052
+0.30(+4.21%)
Jun 15, 2021
7.094
7.256
7.094
7.199
106,760
+0.14(+2.01%)
Jun 14, 2021
7.094
7.113
7.021
7.057
79,666
-0.08(-1.06%)
Jun 11, 2021
7.094
7.189
7.087
7.132
55,116
+0.07(+0.94%)
Jun 10, 2021
7.161
7.161
7.028
7.066
105,915
-0.15(-2.10%)
Jun 09, 2021
7.170
7.246
7.132
7.218
95,403
+0.06(+0.79%)
Jun 08, 2021
7.132
7.236
7.132
7.161
104,228
+0.10(+1.48%)
Jun 07, 2021
7.076
7.142
7.054
7.057
89,914
+0.09(+1.22%)
Jun 04, 2021
7.009
7.023
6.943
6.971
99,492
-0.17(-2.39%)
Jun 03, 2021
7.170
7.203
7.085
7.142
366,995
+0.21(+3.01%)
Jun 02, 2021
6.981
7.028
6.915
6.933
151,816
-0.02(-0.27%)
Jun 01, 2021
6.905
7.028
6.877
6.952
455,199
-0.47(-6.38%)
May 28, 2021
7.540
7.540
7.360
7.426
275,739
-0.12(-1.63%)
May 27, 2021
7.540
7.615
7.507
7.549
272,064
-0.02(-0.25%)
May 26, 2021
7.634
7.653
7.549
7.568
162,421
-0.18(-2.32%)
May 25, 2021
7.701
7.767
7.634
7.748
181,518
-0.25(-3.08%)
May 24, 2021
8.061
8.108
7.920
7.994
104,666
-0.19(-2.31%)
May 21, 2021
7.919
8.212
7.919
8.184
116,078
+0.27(+3.47%)
May 20, 2021
8.042
8.042
7.870
7.909
117,595
-0.14(-1.76%)
May 19, 2021
8.297
8.307
7.975
8.051
304,449
+0.09(+1.07%)
May 18, 2021
7.966
8.009
7.862
7.966
178,711
-0.33(-4.00%)
May 17, 2021
8.477
8.487
8.297
8.297
277,038
+0.00(+0.00%)
May 14, 2021
8.449
8.525
8.250
8.297
262,671
-0.47(-5.40%)
May 13, 2021
8.733
8.908
8.517
8.771
476,495
+0.04(+0.43%)
May 12, 2021
8.468
8.770
8.364
8.733
483,550
+0.68(+8.47%)
May 11, 2021
8.468
8.468
8.051
8.051
405,611
+0.02(+0.24%)
May 10, 2021
7.663
8.032
7.663
8.032
338,779
+0.47(+6.27%)
May 07, 2021
7.691
7.710
7.492
7.559
241,503
-0.30(-3.86%)
May 06, 2021
7.956
8.012
7.829
7.862
113,055
-0.19(-2.41%)
May 05, 2021
8.080
8.136
7.985
8.056
230,182
-0.10(-1.22%)
May 04, 2021
8.080
8.350
8.061
8.155
252,945
+0.25(+3.11%)
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.