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
Nissan Motors ADR
(OP:
NSANY
)
7.100
-0.022 (-0.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 17, 2024
7.000
7.360
7.000
7.100
129,009
-0.02(-0.31%)
May 16, 2024
7.250
7.440
7.110
7.122
126,546
-0.20(-2.73%)
May 15, 2024
7.320
7.470
7.280
7.322
97,827
+0.00(+0.03%)
May 14, 2024
7.250
7.325
7.250
7.320
129,170
+0.19(+2.66%)
May 13, 2024
7.380
7.380
7.120
7.130
150,143
+0.02(+0.34%)
May 10, 2024
7.200
7.200
7.000
7.106
229,914
-0.56(-7.36%)
May 09, 2024
7.590
7.670
7.500
7.670
189,645
+0.29(+3.93%)
May 08, 2024
7.300
7.389
7.070
7.380
69,638
-0.07(-0.94%)
May 07, 2024
7.500
7.755
7.410
7.450
91,271
-0.09(-1.19%)
May 06, 2024
7.360
7.570
7.360
7.540
106,215
+0.09(+1.21%)
May 03, 2024
7.670
7.690
7.410
7.450
66,708
+0.05(+0.68%)
May 02, 2024
7.350
7.410
7.340
7.400
161,674
+0.11(+1.51%)
May 01, 2024
7.280
7.360
7.250
7.290
74,525
+0.03(+0.41%)
Apr 30, 2024
7.300
7.500
7.260
7.260
136,281
+0.15(+2.11%)
Apr 29, 2024
7.090
7.190
6.850
7.110
107,087
+0.01(+0.14%)
Apr 26, 2024
6.870
7.290
6.850
7.100
182,375
+0.08(+1.14%)
Apr 25, 2024
7.200
7.200
6.950
7.020
256,347
-0.09(-1.27%)
Apr 24, 2024
7.060
7.154
7.060
7.110
174,279
-0.04(-0.56%)
Apr 23, 2024
7.040
7.400
7.040
7.150
287,401
-0.01(-0.14%)
Apr 22, 2024
7.000
7.290
7.000
7.160
127,802
+0.11(+1.56%)
Apr 19, 2024
7.100
7.140
7.040
7.050
240,228
-0.34(-4.60%)
Apr 18, 2024
7.350
7.465
7.350
7.390
136,818
+0.04(+0.54%)
Apr 17, 2024
7.400
7.620
7.330
7.350
163,795
-0.20(-2.62%)
Apr 16, 2024
7.650
7.650
7.500
7.548
100,312
-0.00(-0.03%)
Apr 15, 2024
7.668
7.670
7.550
7.550
44,040
-0.10(-1.31%)
Apr 12, 2024
7.900
7.900
7.620
7.650
41,873
-0.05(-0.65%)
Apr 11, 2024
7.690
7.720
7.610
7.700
71,539
-0.08(-1.03%)
Apr 10, 2024
8.000
8.016
7.690
7.780
65,688
-0.02(-0.26%)
Apr 09, 2024
7.800
7.900
7.700
7.800
55,670
+0.05(+0.65%)
Apr 08, 2024
7.890
7.890
7.610
7.750
103,738
+0.01(+0.19%)
Apr 05, 2024
7.550
7.750
7.550
7.735
118,242
+0.10(+1.24%)
Apr 04, 2024
7.760
8.000
7.640
7.640
135,223
-0.23(-2.92%)
Apr 03, 2024
8.000
8.000
7.739
7.870
99,656
+0.03(+0.38%)
Apr 02, 2024
7.830
7.840
7.750
7.840
119,383
-0.16(-2.00%)
Apr 01, 2024
8.040
8.130
7.850
8.000
193,430
+0.07(+0.88%)
Mar 28, 2024
7.980
8.040
7.880
7.930
28,696
+0.04(+0.51%)
Mar 27, 2024
7.900
8.150
7.860
7.890
104,776
-0.24(-2.95%)
Mar 26, 2024
8.100
8.130
8.060
8.130
159,445
-0.19(-2.28%)
Mar 25, 2024
8.360
8.480
8.250
8.320
207,373
-0.13(-1.54%)
Mar 22, 2024
8.760
8.790
8.170
8.450
84,284
+0.18(+2.18%)
Mar 21, 2024
8.400
8.400
8.050
8.270
123,527
+0.06(+0.73%)
Mar 20, 2024
7.990
8.210
7.990
8.210
113,141
+0.15(+1.86%)
Mar 19, 2024
7.910
8.150
7.830
8.060
60,478
-0.05(-0.62%)
Mar 18, 2024
8.010
8.150
8.000
8.110
192,970
+0.25(+3.18%)
Mar 15, 2024
7.700
7.900
7.700
7.860
138,956
+0.29(+3.76%)
Mar 14, 2024
7.570
7.645
7.550
7.575
108,789
+0.00(+0.07%)
Mar 13, 2024
7.490
7.690
7.490
7.570
358,545
+0.14(+1.88%)
Mar 12, 2024
7.110
7.600
7.110
7.430
464,692
+0.20(+2.77%)
Mar 11, 2024
7.350
7.350
7.160
7.230
556,664
-0.25(-3.34%)
Mar 08, 2024
7.720
7.720
7.410
7.480
96,182
-0.03(-0.40%)
Mar 07, 2024
7.600
7.600
7.490
7.510
175,721
-0.36(-4.57%)
Mar 06, 2024
7.940
8.070
7.560
7.870
151,190
+0.21(+2.68%)
Mar 05, 2024
7.700
7.980
7.650
7.665
69,516
-0.12(-1.48%)
Mar 04, 2024
7.520
7.985
7.520
7.780
207,804
-0.17(-2.14%)
Mar 01, 2024
7.850
7.950
7.850
7.950
51,289
+0.10(+1.27%)
Feb 29, 2024
7.770
7.935
7.770
7.850
76,553
+0.05(+0.64%)
Feb 28, 2024
7.500
7.820
7.500
7.800
90,549
+0.10(+1.30%)
Feb 27, 2024
7.740
7.740
7.665
7.700
69,802
+0.03(+0.39%)
Feb 26, 2024
7.680
7.700
7.540
7.670
113,085
+0.00(+0.00%)
Feb 23, 2024
7.690
7.715
7.650
7.670
106,918
+0.00(+0.00%)
Feb 22, 2024
7.620
7.670
7.560
7.670
109,973
+0.06(+0.79%)
Feb 21, 2024
7.480
7.675
7.480
7.610
131,002
+0.07(+0.93%)
Feb 20, 2024
7.600
7.750
7.480
7.540
132,960
+0.06(+0.80%)
Feb 16, 2024
7.600
7.600
7.410
7.480
167,512
-0.01(-0.13%)
Feb 15, 2024
7.050
7.490
7.050
7.490
113,840
+0.10(+1.33%)
Feb 14, 2024
7.410
7.450
7.305
7.392
158,564
-0.03(-0.38%)
Feb 13, 2024
7.600
7.700
7.380
7.420
167,655
-0.21(-2.75%)
Feb 12, 2024
7.600
7.700
7.600
7.630
553,236
+0.03(+0.39%)
Feb 09, 2024
7.510
7.650
7.460
7.600
305,077
-0.35(-4.40%)
Feb 08, 2024
7.990
8.000
7.850
7.950
105,571
-0.44(-5.24%)
Feb 07, 2024
8.180
8.390
8.180
8.390
110,221
+0.28(+3.45%)
Feb 06, 2024
8.110
8.110
8.018
8.110
81,109
+0.03(+0.37%)
Feb 05, 2024
7.770
8.080
7.770
8.080
195,955
+0.15(+1.89%)
Feb 02, 2024
7.910
7.930
7.760
7.930
148,149
-0.07(-0.88%)
Feb 01, 2024
7.965
8.020
7.930
8.000
104,372
+0.14(+1.78%)
Jan 31, 2024
7.950
7.970
7.850
7.860
113,394
+0.04(+0.51%)
Jan 30, 2024
7.710
7.840
7.710
7.820
35,836
-0.03(-0.38%)
Jan 29, 2024
7.850
7.850
7.760
7.850
86,781
+0.17(+2.21%)
Jan 26, 2024
7.740
7.740
7.635
7.680
74,850
-0.07(-0.90%)
Jan 25, 2024
7.790
7.790
7.730
7.750
63,593
-0.01(-0.13%)
Jan 24, 2024
7.750
7.800
7.730
7.760
74,326
-0.03(-0.32%)
Jan 23, 2024
7.800
7.812
7.750
7.785
51,959
-0.13(-1.70%)
Jan 22, 2024
7.830
7.940
7.830
7.920
115,133
+0.13(+1.63%)
Jan 19, 2024
7.660
7.793
7.660
7.793
77,598
-0.05(-0.60%)
Jan 18, 2024
7.790
7.880
7.790
7.840
232,516
+0.18(+2.35%)
Jan 17, 2024
7.710
7.710
7.570
7.660
89,404
-0.16(-2.00%)
Jan 16, 2024
7.850
7.880
7.800
7.816
101,538
-0.07(-0.86%)
Jan 12, 2024
7.900
7.949
7.820
7.885
51,935
-0.13(-1.60%)
Jan 11, 2024
8.020
8.020
7.940
8.012
54,874
+0.06(+0.79%)
Jan 10, 2024
8.000
8.035
7.933
7.950
86,249
+0.10(+1.27%)
Jan 09, 2024
8.020
8.050
7.820
7.850
69,547
-0.12(-1.57%)
Jan 08, 2024
7.750
7.990
7.750
7.975
71,259
+0.08(+1.08%)
Jan 05, 2024
7.700
7.980
7.700
7.890
90,503
+0.08(+1.02%)
Jan 04, 2024
7.960
7.960
7.766
7.810
140,242
+0.05(+0.64%)
Jan 03, 2024
7.550
7.830
7.550
7.760
216,438
-0.04(-0.45%)
Jan 02, 2024
7.830
7.830
7.735
7.795
73,070
-0.04(-0.50%)
Dec 29, 2023
7.710
7.862
7.610
7.834
68,600
+0.05(+0.69%)
Dec 28, 2023
7.650
8.050
7.550
7.780
60,861
+0.06(+0.78%)
Dec 27, 2023
7.830
7.830
7.710
7.720
77,539
-0.10(-1.22%)
Dec 26, 2023
7.750
8.020
7.750
7.815
50,715
-0.18(-2.31%)
Dec 22, 2023
7.650
8.020
7.640
8.000
63,794
+0.05(+0.63%)
Dec 21, 2023
7.800
7.970
7.580
7.950
117,057
+0.07(+0.89%)
Dec 20, 2023
7.850
8.050
7.840
7.880
120,909
+0.00(+0.00%)
Dec 19, 2023
7.880
7.960
7.840
7.880
93,882
+0.03(+0.33%)
Dec 18, 2023
7.650
7.889
7.540
7.854
158,426
+0.20(+2.67%)
Dec 15, 2023
7.650
7.830
7.650
7.650
157,397
+0.03(+0.42%)
Dec 14, 2023
7.530
7.669
7.530
7.618
279,426
-0.22(-2.77%)
Dec 13, 2023
7.798
7.890
7.750
7.835
77,324
-0.19(-2.40%)
Dec 12, 2023
8.050
8.070
7.980
8.027
178,958
+0.08(+0.99%)
Dec 11, 2023
7.760
8.000
7.760
7.949
91,798
+0.11(+1.42%)
Dec 08, 2023
7.470
7.850
7.470
7.838
78,410
+0.04(+0.49%)
Dec 07, 2023
8.000
8.000
7.720
7.800
130,555
-0.05(-0.64%)
Dec 06, 2023
7.980
8.000
7.600
7.850
67,539
+0.04(+0.51%)
Dec 05, 2023
7.740
7.845
7.740
7.810
69,495
+0.08(+1.00%)
Dec 04, 2023
7.900
7.900
7.650
7.733
143,535
-0.31(-3.82%)
Dec 01, 2023
7.700
8.040
7.700
8.040
55,672
+0.11(+1.39%)
Nov 30, 2023
7.830
7.950
7.830
7.930
74,761
+0.14(+1.80%)
Nov 29, 2023
7.700
7.985
7.700
7.790
55,048
-0.11(-1.39%)
Nov 28, 2023
7.910
7.985
7.890
7.900
56,011
-0.01(-0.13%)
Nov 27, 2023
8.160
8.160
7.820
7.910
97,591
-0.18(-2.22%)
Nov 24, 2023
8.200
8.200
7.950
8.090
16,424
+0.18(+2.28%)
Nov 22, 2023
7.900
7.980
7.880
7.910
111,217
+0.02(+0.25%)
Nov 21, 2023
8.026
8.026
7.840
7.890
69,096
-0.09(-1.13%)
Nov 20, 2023
8.330
8.330
7.940
7.980
114,389
-0.20(-2.39%)
Nov 17, 2023
8.120
8.190
8.117
8.175
74,417
+0.25(+3.09%)
Nov 16, 2023
8.000
8.080
7.930
7.930
35,647
+0.11(+1.41%)
Nov 15, 2023
7.800
8.090
7.760
7.820
104,890
-0.13(-1.64%)
Nov 14, 2023
8.080
8.150
7.820
7.950
97,847
+0.13(+1.66%)
Nov 13, 2023
7.700
7.950
7.660
7.820
126,119
-0.31(-3.81%)
Nov 10, 2023
8.160
8.160
7.980
8.129
128,592
-0.40(-4.70%)
Nov 09, 2023
8.310
8.559
8.310
8.530
77,518
+0.44(+5.44%)
Nov 08, 2023
8.130
8.145
8.070
8.090
67,350
-0.08(-0.98%)
Nov 07, 2023
8.060
8.170
8.060
8.170
40,682
+0.14(+1.74%)
Nov 06, 2023
8.000
8.340
8.000
8.030
137,097
-0.10(-1.23%)
Nov 03, 2023
8.120
8.220
8.100
8.130
100,251
+0.12(+1.50%)
Nov 02, 2023
7.990
8.030
7.920
8.010
125,971
+0.08(+1.01%)
Nov 01, 2023
7.810
7.940
7.810
7.930
94,352
+0.24(+3.12%)
Oct 31, 2023
7.510
7.810
7.510
7.690
136,545
+0.10(+1.28%)
Oct 30, 2023
7.780
7.780
7.550
7.593
80,569
-0.21(-2.65%)
Oct 27, 2023
8.000
8.010
7.782
7.800
44,300
+0.02(+0.26%)
Oct 26, 2023
7.880
7.880
7.760
7.780
46,363
-0.13(-1.71%)
Oct 25, 2023
7.860
8.010
7.860
7.915
45,861
-0.04(-0.44%)
Oct 24, 2023
7.810
8.000
7.810
7.950
67,461
-0.02(-0.25%)
Oct 23, 2023
7.860
8.010
7.860
7.970
40,959
-0.01(-0.13%)
Oct 20, 2023
7.975
8.140
7.970
7.980
93,618
-0.16(-2.03%)
Oct 19, 2023
8.430
8.430
8.010
8.145
53,601
-0.16(-1.87%)
Oct 18, 2023
8.370
8.500
8.300
8.300
29,200
-0.06(-0.72%)
Oct 17, 2023
8.300
8.400
8.260
8.360
46,684
+0.02(+0.24%)
Oct 16, 2023
8.160
8.370
8.160
8.340
53,534
+0.12(+1.46%)
Oct 13, 2023
8.284
8.300
8.190
8.220
37,906
-0.24(-2.84%)
Oct 12, 2023
8.250
8.540
8.250
8.460
38,172
+0.01(+0.12%)
Oct 11, 2023
8.380
8.466
8.370
8.450
67,485
+0.08(+0.96%)
Oct 10, 2023
8.290
8.405
8.290
8.370
41,340
+0.12(+1.45%)
Oct 09, 2023
8.010
8.270
8.010
8.250
25,541
+0.02(+0.24%)
Oct 06, 2023
8.180
8.260
8.120
8.230
105,548
+0.05(+0.61%)
Oct 05, 2023
8.030
8.180
7.840
8.180
79,811
+0.22(+2.76%)
Oct 04, 2023
8.000
8.240
7.960
7.960
41,140
-0.40(-4.78%)
Oct 03, 2023
8.480
8.480
8.320
8.360
61,619
-0.44(-5.00%)
Oct 02, 2023
8.893
8.900
8.775
8.800
24,665
-0.03(-0.34%)
Sep 29, 2023
8.990
8.990
8.813
8.830
48,788
-0.34(-3.67%)
Sep 28, 2023
9.050
9.190
9.050
9.166
23,574
+0.15(+1.62%)
Sep 27, 2023
8.950
9.050
8.940
9.020
38,380
-0.02(-0.20%)
Sep 26, 2023
9.135
9.150
9.030
9.038
27,514
-0.25(-2.71%)
Sep 25, 2023
9.190
9.310
9.270
9.290
36,390
+0.02(+0.17%)
Sep 22, 2023
9.310
9.350
9.274
9.274
25,131
-0.03(-0.27%)
Sep 21, 2023
9.410
9.410
9.280
9.300
30,195
-0.07(-0.75%)
Sep 20, 2023
9.420
9.430
9.300
9.370
47,496
-0.27(-2.80%)
Sep 19, 2023
9.500
9.650
9.500
9.640
168,387
+0.54(+5.88%)
Sep 18, 2023
9.200
9.200
9.020
9.105
35,934
-0.02(-0.22%)
Sep 15, 2023
9.150
9.200
9.100
9.125
36,282
+0.12(+1.28%)
Sep 14, 2023
8.900
9.050
8.775
9.010
61,458
+0.25(+2.85%)
Sep 13, 2023
8.430
8.780
8.430
8.760
50,333
-0.08(-0.90%)
Sep 12, 2023
8.700
8.870
8.700
8.840
65,709
+0.18(+2.08%)
Sep 11, 2023
8.900
8.900
8.540
8.660
55,780
+0.18(+2.12%)
Sep 08, 2023
8.600
8.600
8.442
8.480
107,346
-0.17(-1.97%)
Sep 07, 2023
8.605
8.650
8.510
8.650
36,484
-0.06(-0.69%)
Sep 06, 2023
8.500
8.760
8.500
8.710
57,925
+0.09(+1.04%)
Sep 05, 2023
8.500
8.720
8.500
8.620
66,301
+0.13(+1.53%)
Sep 01, 2023
8.820
8.820
8.450
8.490
34,834
-0.04(-0.47%)
Aug 31, 2023
8.400
8.600
8.400
8.530
133,343
+0.08(+0.95%)
Aug 30, 2023
8.140
8.520
8.140
8.450
20,173
-0.10(-1.17%)
Aug 29, 2023
8.230
8.550
8.230
8.550
63,852
+0.17(+2.03%)
Aug 28, 2023
8.230
8.410
8.230
8.380
61,686
+0.16(+1.88%)
Aug 25, 2023
8.010
8.240
8.010
8.225
33,461
+0.09(+1.17%)
Aug 24, 2023
8.150
8.218
8.120
8.130
51,500
-0.22(-2.63%)
Aug 23, 2023
8.240
8.375
8.240
8.350
37,557
+0.17(+2.08%)
Aug 22, 2023
8.110
8.240
8.110
8.180
62,986
+0.10(+1.24%)
Aug 21, 2023
8.000
8.110
8.000
8.080
69,010
-0.02(-0.25%)
Aug 18, 2023
8.000
8.110
8.000
8.100
42,194
+0.02(+0.25%)
Aug 17, 2023
8.200
8.200
8.050
8.080
79,386
-0.12(-1.46%)
Aug 16, 2023
8.270
8.300
8.190
8.200
71,331
-0.12(-1.42%)
Aug 15, 2023
8.260
8.400
8.040
8.318
52,027
-0.11(-1.29%)
Aug 14, 2023
8.350
8.444
8.215
8.427
80,114
-0.21(-2.47%)
Aug 11, 2023
8.655
8.680
8.600
8.640
76,887
-0.02(-0.24%)
Aug 10, 2023
8.595
8.770
8.595
8.661
68,470
+0.03(+0.36%)
Aug 09, 2023
8.550
8.660
8.550
8.630
46,380
-0.12(-1.43%)
Aug 08, 2023
8.890
8.940
8.550
8.755
79,145
+0.01(+0.06%)
Aug 07, 2023
8.850
8.850
8.660
8.750
63,284
-0.10(-1.13%)
Aug 04, 2023
8.720
8.919
8.720
8.850
86,981
+0.17(+1.96%)
Aug 03, 2023
8.620
8.730
8.610
8.680
42,012
-0.05(-0.57%)
Aug 02, 2023
9.000
9.000
8.640
8.730
31,837
-0.22(-2.46%)
Aug 01, 2023
8.830
9.000
8.830
8.950
53,900
+0.13(+1.47%)
Jul 31, 2023
8.930
8.930
8.675
8.820
73,624
-0.13(-1.45%)
Jul 28, 2023
8.835
9.000
8.820
8.950
65,329
-0.17(-1.81%)
Jul 27, 2023
9.347
9.350
9.050
9.115
105,496
-0.32(-3.39%)
Jul 26, 2023
9.450
9.450
9.380
9.435
39,881
+0.02(+0.21%)
Jul 25, 2023
9.050
9.450
9.050
9.415
131,159
+0.54(+6.08%)
Jul 24, 2023
8.730
8.890
8.730
8.876
79,998
+0.20(+2.25%)
Jul 21, 2023
8.550
8.710
8.550
8.680
46,223
-0.06(-0.69%)
Jul 20, 2023
8.880
8.880
8.710
8.740
63,523
+0.07(+0.85%)
Jul 19, 2023
8.500
8.700
8.300
8.666
188,843
+0.46(+5.55%)
Jul 18, 2023
8.370
8.370
8.000
8.210
779,659
+0.17(+2.11%)
Jul 17, 2023
8.100
8.260
8.000
8.040
58,366
+0.02(+0.25%)
Jul 14, 2023
8.090
8.190
8.010
8.020
40,214
-0.22(-2.63%)
Jul 13, 2023
8.180
8.260
8.180
8.237
38,744
-0.01(-0.16%)
Jul 12, 2023
8.132
8.326
8.132
8.250
36,155
+0.13(+1.61%)
Jul 11, 2023
8.180
8.180
8.050
8.120
66,496
-0.08(-0.98%)
Jul 10, 2023
8.350
8.400
8.150
8.200
69,374
-0.20(-2.38%)
Jul 07, 2023
8.500
8.500
8.319
8.400
18,395
+0.09(+1.02%)
Jul 06, 2023
8.300
8.440
8.260
8.315
39,832
-0.14(-1.66%)
Jul 05, 2023
8.350
8.490
8.350
8.455
112,964
+0.18(+2.11%)
Jul 03, 2023
8.280
8.350
8.250
8.280
47,629
+0.09(+1.10%)
Jun 30, 2023
8.040
8.200
8.040
8.190
60,955
+0.24(+3.02%)
Jun 29, 2023
8.000
8.020
7.940
7.950
81,669
+0.26(+3.38%)
Jun 28, 2023
7.580
7.700
7.580
7.690
34,598
+0.06(+0.79%)
Jun 27, 2023
7.530
7.809
7.480
7.630
60,372
+0.19(+2.55%)
Jun 26, 2023
7.450
7.500
7.410
7.440
96,720
-0.07(-0.93%)
Jun 23, 2023
7.450
7.680
7.450
7.510
53,011
-0.04(-0.53%)
Jun 22, 2023
7.453
7.600
7.450
7.550
50,523
-0.05(-0.66%)
Jun 21, 2023
7.600
7.750
7.450
7.600
28,576
+0.08(+1.06%)
Jun 20, 2023
7.650
7.650
7.500
7.520
36,516
-0.15(-1.94%)
Jun 16, 2023
7.966
7.966
7.660
7.669
58,651
-0.07(-0.85%)
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.