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
Dallasnews Corp
(NQ:
DALN
)
3.800
+0.040 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
3.700
3.820
3.680
3.760
93,653
+0.08(+2.31%)
May 16, 2024
3.450
3.705
3.440
3.675
96,883
+0.18(+5.30%)
May 15, 2024
3.630
3.700
3.480
3.490
122,627
-0.18(-4.90%)
May 14, 2024
3.650
3.710
3.650
3.670
29,581
+0.00(+0.00%)
May 13, 2024
3.710
3.790
3.660
3.670
14,647
-0.04(-1.08%)
May 10, 2024
3.660
3.750
3.660
3.710
17,919
+0.05(+1.37%)
May 09, 2024
3.681
3.720
3.660
3.660
25,185
-0.02(-0.68%)
May 08, 2024
3.640
3.700
3.640
3.685
9,326
+0.00(+0.14%)
May 07, 2024
3.730
3.730
3.680
3.680
14,621
+0.00(+0.00%)
May 06, 2024
3.750
3.750
3.662
3.680
10,823
+0.02(+0.55%)
May 03, 2024
3.700
3.740
3.638
3.660
16,563
-0.04(-1.08%)
May 02, 2024
3.670
3.733
3.670
3.700
5,568
+0.00(+0.00%)
May 01, 2024
3.780
3.780
3.640
3.700
6,959
+0.07(+1.93%)
Apr 30, 2024
3.580
3.800
3.580
3.630
22,874
+0.06(+1.68%)
Apr 29, 2024
3.600
3.640
3.520
3.570
49,503
+0.02(+0.56%)
Apr 26, 2024
3.660
3.679
3.550
3.550
21,181
-0.11(-3.01%)
Apr 25, 2024
3.620
3.750
3.620
3.660
45,273
+0.03(+0.83%)
Apr 24, 2024
3.720
3.760
3.630
3.630
23,615
-0.09(-2.42%)
Apr 23, 2024
3.720
3.780
3.700
3.720
74,648
-0.04(-1.06%)
Apr 22, 2024
3.820
3.820
3.730
3.760
7,248
+0.03(+0.80%)
Apr 19, 2024
3.760
3.760
3.720
3.730
14,673
-0.06(-1.58%)
Apr 18, 2024
3.740
3.790
3.730
3.790
6,680
+0.02(+0.53%)
Apr 17, 2024
3.760
3.830
3.750
3.770
8,751
+0.01(+0.27%)
Apr 16, 2024
3.780
3.809
3.760
3.760
6,560
-0.07(-1.83%)
Apr 15, 2024
3.760
3.830
3.730
3.830
16,822
+0.11(+2.96%)
Apr 12, 2024
3.839
3.839
3.720
3.720
19,867
-0.10(-2.62%)
Apr 11, 2024
3.830
3.850
3.720
3.820
44,295
+0.00(+0.00%)
Apr 10, 2024
3.810
3.860
3.780
3.820
15,541
+0.00(+0.00%)
Apr 09, 2024
3.800
3.850
3.781
3.820
9,715
+0.04(+1.06%)
Apr 08, 2024
3.780
3.860
3.780
3.780
22,551
-0.04(-0.92%)
Apr 05, 2024
3.810
3.850
3.800
3.815
4,022
+0.00(+0.13%)
Apr 04, 2024
3.930
3.930
3.790
3.810
23,831
-0.01(-0.26%)
Apr 03, 2024
3.860
3.870
3.800
3.820
7,287
-0.02(-0.52%)
Apr 02, 2024
3.860
3.880
3.830
3.840
8,499
-0.01(-0.26%)
Apr 01, 2024
3.810
3.869
3.770
3.850
23,817
+0.03(+0.79%)
Mar 28, 2024
3.840
3.910
3.740
3.820
99,638
+0.03(+0.79%)
Mar 27, 2024
3.870
3.920
3.780
3.790
37,263
-0.06(-1.56%)
Mar 26, 2024
3.905
3.940
3.850
3.850
12,229
-0.05(-1.28%)
Mar 25, 2024
3.940
3.950
3.860
3.900
9,309
-0.01(-0.26%)
Mar 22, 2024
3.850
3.940
3.850
3.910
8,745
+0.06(+1.56%)
Mar 21, 2024
3.840
3.920
3.837
3.850
10,406
+0.02(+0.52%)
Mar 20, 2024
3.940
3.980
3.830
3.830
96,053
-0.10(-2.54%)
Mar 19, 2024
4.050
4.060
3.930
3.930
9,702
-0.09(-2.24%)
Mar 18, 2024
4.000
4.070
4.000
4.020
29,996
+0.02(+0.50%)
Mar 15, 2024
3.930
4.040
3.900
4.000
16,167
+0.11(+2.83%)
Mar 14, 2024
3.870
3.950
3.860
3.890
10,910
+0.02(+0.52%)
Mar 13, 2024
3.850
3.939
3.830
3.870
13,615
+0.04(+1.04%)
Mar 12, 2024
3.890
3.890
3.830
3.830
10,465
-0.02(-0.52%)
Mar 11, 2024
3.880
4.012
3.850
3.850
6,780
+0.00(+0.00%)
Mar 08, 2024
4.000
4.000
3.850
3.850
14,464
-0.17(-4.23%)
Mar 07, 2024
4.000
4.080
3.980
4.020
12,575
+0.00(+0.00%)
Mar 06, 2024
4.020
4.040
3.970
4.020
25,818
-0.02(-0.50%)
Mar 05, 2024
3.970
4.040
3.951
4.040
17,520
+0.06(+1.51%)
Mar 04, 2024
4.020
4.080
3.970
3.980
45,325
-0.01(-0.25%)
Mar 01, 2024
3.900
4.078
3.900
3.990
30,006
+0.02(+0.50%)
Feb 29, 2024
4.050
4.080
3.940
3.970
39,314
-0.11(-2.70%)
Feb 28, 2024
3.980
4.110
3.980
4.080
43,090
+0.10(+2.51%)
Feb 27, 2024
3.950
3.980
3.940
3.980
31,259
+0.04(+1.02%)
Feb 26, 2024
3.850
3.940
3.810
3.940
30,877
+0.14(+3.68%)
Feb 23, 2024
3.780
3.910
3.775
3.800
44,023
+0.01(+0.24%)
Feb 22, 2024
3.870
3.900
3.770
3.791
23,963
-0.04(-1.02%)
Feb 21, 2024
3.920
3.960
3.830
3.830
27,820
-0.06(-1.54%)
Feb 20, 2024
3.780
3.970
3.780
3.890
63,115
+0.05(+1.30%)
Feb 16, 2024
3.860
3.921
3.780
3.840
25,820
+0.01(+0.26%)
Feb 15, 2024
3.780
3.863
3.760
3.830
78,763
+0.03(+0.79%)
Feb 14, 2024
3.770
3.910
3.770
3.800
15,560
+0.02(+0.53%)
Feb 13, 2024
3.850
3.920
3.760
3.780
21,582
-0.05(-1.31%)
Feb 12, 2024
3.970
4.040
3.760
3.830
87,310
-0.15(-3.77%)
Feb 09, 2024
4.070
4.110
3.920
3.980
52,631
-0.09(-2.21%)
Feb 08, 2024
4.250
4.470
4.062
4.070
121,628
-0.37(-8.33%)
Feb 07, 2024
4.392
4.459
4.351
4.440
108,755
+0.10(+2.22%)
Feb 06, 2024
4.382
4.421
4.276
4.343
77,283
-0.04(-0.88%)
Feb 05, 2024
4.401
4.401
4.305
4.382
54,862
-0.03(-0.66%)
Feb 02, 2024
4.430
4.517
4.392
4.411
101,796
-0.02(-0.44%)
Feb 01, 2024
4.247
4.440
4.199
4.430
190,053
+0.23(+5.52%)
Jan 31, 2024
4.324
4.329
4.199
4.199
26,774
-0.07(-1.58%)
Jan 30, 2024
4.208
4.300
4.208
4.266
26,623
+0.00(+0.00%)
Jan 29, 2024
4.189
4.334
4.151
4.266
65,109
+0.08(+1.84%)
Jan 26, 2024
4.150
4.247
4.150
4.189
84,317
+0.07(+1.76%)
Jan 25, 2024
4.237
4.237
4.093
4.117
48,077
-0.01(-0.23%)
Jan 24, 2024
4.158
4.158
4.102
4.126
37,031
+0.03(+0.83%)
Jan 23, 2024
4.093
4.179
4.073
4.093
54,758
+0.01(+0.24%)
Jan 22, 2024
4.305
4.392
4.035
4.083
127,827
-0.25(-5.79%)
Jan 19, 2024
4.189
4.343
4.129
4.334
70,442
+0.14(+3.22%)
Jan 18, 2024
4.131
4.218
4.102
4.199
22,571
+0.11(+2.59%)
Jan 17, 2024
4.237
4.248
4.093
4.093
46,578
-0.14(-3.20%)
Jan 16, 2024
4.286
4.324
4.218
4.228
33,622
-0.06(-1.35%)
Jan 12, 2024
4.247
4.286
4.223
4.286
25,878
+0.00(+0.00%)
Jan 11, 2024
4.170
4.286
4.170
4.286
33,437
+0.04(+0.91%)
Jan 10, 2024
4.276
4.276
4.150
4.247
22,756
+0.00(+0.00%)
Jan 09, 2024
4.228
4.247
4.160
4.247
35,004
+0.05(+1.15%)
Jan 08, 2024
4.247
4.247
4.160
4.199
26,465
-0.04(-0.91%)
Jan 05, 2024
4.199
4.247
4.141
4.237
21,475
+0.06(+1.39%)
Jan 04, 2024
4.237
4.327
4.170
4.179
60,375
-0.06(-1.37%)
Jan 03, 2024
4.208
4.247
4.100
4.237
11,584
+0.10(+2.33%)
Jan 02, 2024
4.073
4.266
4.054
4.141
26,060
+0.04(+0.94%)
Dec 29, 2023
4.083
4.237
4.073
4.102
7,486
-0.03(-0.70%)
Dec 28, 2023
3.871
4.189
3.784
4.131
31,050
-0.06(-1.38%)
Dec 27, 2023
4.199
4.230
4.112
4.189
9,223
-0.01(-0.34%)
Dec 26, 2023
4.179
4.218
4.179
4.204
10,732
+0.07(+1.75%)
Dec 22, 2023
4.112
4.150
4.093
4.131
9,194
+0.04(+0.94%)
Dec 21, 2023
4.064
4.115
3.986
4.093
17,682
+0.06(+1.44%)
Dec 20, 2023
4.120
4.146
3.996
4.035
36,516
-0.11(-2.56%)
Dec 19, 2023
4.170
4.193
4.055
4.141
24,429
+0.07(+1.66%)
Dec 18, 2023
4.112
4.247
4.025
4.073
33,347
-0.23(-5.38%)
Dec 15, 2023
3.977
4.343
3.919
4.305
93,381
+0.32(+7.99%)
Dec 14, 2023
3.813
3.986
3.813
3.986
38,550
+0.14(+3.77%)
Dec 13, 2023
3.822
3.871
3.803
3.842
10,282
+0.06(+1.53%)
Dec 12, 2023
3.813
3.861
3.784
3.784
32,138
-0.03(-0.76%)
Dec 11, 2023
3.890
3.890
3.813
3.813
27,483
-0.08(-1.99%)
Dec 08, 2023
3.928
3.948
3.842
3.890
18,759
+0.02(+0.45%)
Dec 07, 2023
3.793
3.957
3.793
3.872
19,259
+0.02(+0.55%)
Dec 06, 2023
3.735
3.851
3.716
3.851
12,083
+0.08(+2.05%)
Dec 05, 2023
3.842
3.844
3.764
3.774
9,016
-0.06(-1.51%)
Dec 04, 2023
3.668
3.832
3.668
3.832
33,130
+0.14(+3.66%)
Dec 01, 2023
3.716
3.716
3.673
3.697
16,044
-0.01(-0.26%)
Nov 30, 2023
3.697
3.716
3.668
3.706
15,174
+0.03(+0.79%)
Nov 29, 2023
3.697
3.697
3.658
3.677
21,483
+0.04(+1.06%)
Nov 28, 2023
3.745
3.745
3.639
3.639
5,496
-0.08(-2.08%)
Nov 27, 2023
3.716
3.755
3.700
3.716
9,396
+0.03(+0.92%)
Nov 24, 2023
3.600
3.764
3.600
3.682
4,860
+0.02(+0.66%)
Nov 22, 2023
3.658
3.716
3.639
3.658
7,399
+0.00(+0.00%)
Nov 21, 2023
3.639
3.793
3.620
3.658
12,485
-0.03(-0.79%)
Nov 20, 2023
3.745
3.811
3.677
3.687
7,903
-0.01(-0.39%)
Nov 17, 2023
3.653
3.793
3.653
3.702
45,553
+0.09(+2.54%)
Nov 16, 2023
3.668
3.745
3.591
3.610
33,548
-0.07(-1.84%)
Nov 15, 2023
3.822
3.837
3.677
3.677
30,202
-0.10(-2.56%)
Nov 14, 2023
3.755
3.793
3.697
3.774
50,765
-0.02(-0.51%)
Nov 13, 2023
3.861
3.885
3.788
3.793
32,279
-0.12(-2.96%)
Nov 10, 2023
3.861
4.035
3.842
3.909
43,651
-0.01(-0.37%)
Nov 09, 2023
4.353
4.353
3.890
3.924
73,590
-0.33(-7.72%)
Nov 08, 2023
4.247
4.461
4.238
4.252
84,570
+0.15(+3.75%)
Nov 07, 2023
4.053
4.188
4.026
4.098
90,668
+0.08(+2.01%)
Nov 06, 2023
4.035
4.071
3.999
4.017
93,411
+0.04(+0.90%)
Nov 03, 2023
3.990
4.044
3.959
3.981
19,997
+0.02(+0.57%)
Nov 02, 2023
3.900
4.044
3.874
3.959
38,990
+0.06(+1.50%)
Nov 01, 2023
3.954
3.954
3.873
3.900
46,851
+0.02(+0.46%)
Oct 31, 2023
3.828
3.945
3.828
3.882
21,429
+0.01(+0.16%)
Oct 30, 2023
3.802
3.945
3.802
3.876
23,225
+0.06(+1.48%)
Oct 27, 2023
3.936
3.945
3.817
3.820
24,163
-0.10(-2.52%)
Oct 26, 2023
3.842
3.918
3.829
3.918
60,508
+0.04(+1.16%)
Oct 25, 2023
3.891
3.891
3.811
3.873
5,892
+0.05(+1.41%)
Oct 24, 2023
3.730
3.900
3.730
3.820
29,046
-0.03(-0.70%)
Oct 23, 2023
3.882
3.900
3.833
3.846
9,282
-0.06(-1.61%)
Oct 20, 2023
3.945
3.945
3.873
3.909
22,697
+0.00(+0.00%)
Oct 19, 2023
3.909
3.972
3.864
3.909
12,984
+0.02(+0.46%)
Oct 18, 2023
3.945
3.945
3.811
3.891
9,024
+0.06(+1.64%)
Oct 17, 2023
3.820
3.972
3.793
3.828
37,775
+0.04(+0.95%)
Oct 16, 2023
3.828
3.882
3.649
3.793
45,964
+0.01(+0.24%)
Oct 13, 2023
3.820
3.921
3.784
3.784
65,867
-0.13(-3.22%)
Oct 12, 2023
4.044
4.044
3.864
3.909
14,765
-0.03(-0.68%)
Oct 11, 2023
3.981
4.044
3.927
3.936
41,003
-0.04(-1.13%)
Oct 10, 2023
4.044
4.179
3.981
3.981
15,998
-0.06(-1.56%)
Oct 09, 2023
4.071
4.179
3.999
4.044
9,383
+0.03(+0.67%)
Oct 06, 2023
4.008
4.178
3.999
4.017
14,929
-0.02(-0.45%)
Oct 05, 2023
3.999
4.361
3.999
4.035
9,453
+0.06(+1.58%)
Oct 04, 2023
4.026
4.107
3.972
3.972
15,572
+0.00(+0.00%)
Oct 03, 2023
4.116
4.116
3.972
3.972
33,979
-0.14(-3.49%)
Oct 02, 2023
4.152
4.278
4.062
4.116
27,764
-0.02(-0.43%)
Sep 29, 2023
4.098
4.205
4.098
4.134
17,041
+0.02(+0.44%)
Sep 28, 2023
4.188
4.305
4.098
4.116
13,790
-0.01(-0.22%)
Sep 27, 2023
4.179
4.246
4.062
4.125
21,502
-0.05(-1.29%)
Sep 26, 2023
4.260
4.260
4.179
4.179
13,797
-0.06(-1.48%)
Sep 25, 2023
4.296
4.313
4.206
4.242
5,120
-0.01(-0.19%)
Sep 22, 2023
4.224
4.296
4.188
4.250
8,007
+0.06(+1.48%)
Sep 21, 2023
4.179
4.332
4.166
4.188
54,208
-0.05(-1.27%)
Sep 20, 2023
4.278
4.404
4.233
4.242
50,347
-0.02(-0.42%)
Sep 19, 2023
4.323
4.323
4.224
4.260
4,503
-0.11(-2.47%)
Sep 18, 2023
4.242
4.368
4.233
4.368
23,134
+0.07(+1.67%)
Sep 15, 2023
4.350
4.395
4.278
4.296
64,749
-0.01(-0.21%)
Sep 14, 2023
4.287
4.392
4.224
4.305
19,570
+0.03(+0.63%)
Sep 13, 2023
4.269
4.399
4.170
4.278
58,172
+0.03(+0.63%)
Sep 12, 2023
4.458
4.538
4.251
4.251
103,473
-0.15(-3.47%)
Sep 11, 2023
4.152
4.449
4.143
4.404
259,063
+0.65(+17.22%)
Sep 08, 2023
3.667
3.774
3.658
3.757
7,786
+0.04(+0.97%)
Sep 07, 2023
3.757
3.757
3.667
3.721
3,463
-0.04(-1.19%)
Sep 06, 2023
3.802
3.811
3.730
3.766
4,257
-0.05(-1.41%)
Sep 05, 2023
3.828
3.873
3.730
3.820
18,695
-0.02(-0.47%)
Sep 01, 2023
3.918
3.936
3.828
3.837
25,801
-0.05(-1.39%)
Aug 31, 2023
3.873
3.909
3.631
3.891
9,772
+0.07(+1.88%)
Aug 30, 2023
3.802
3.918
3.739
3.820
48,116
+0.04(+0.95%)
Aug 29, 2023
3.613
3.802
3.568
3.784
27,992
+0.15(+4.21%)
Aug 28, 2023
3.667
3.667
3.523
3.631
22,756
+0.05(+1.51%)
Aug 25, 2023
3.568
3.577
3.527
3.577
7,605
+0.02(+0.50%)
Aug 24, 2023
3.496
3.568
3.469
3.559
28,922
-0.01(-0.25%)
Aug 23, 2023
3.541
3.607
3.536
3.568
16,502
+0.03(+0.76%)
Aug 22, 2023
3.595
3.595
3.460
3.541
6,135
-0.03(-0.76%)
Aug 21, 2023
3.523
3.613
3.478
3.568
17,931
-0.01(-0.25%)
Aug 18, 2023
3.577
3.640
3.425
3.577
98,025
+0.04(+1.01%)
Aug 17, 2023
3.685
3.703
3.541
3.541
41,605
-0.19(-5.06%)
Aug 16, 2023
3.775
3.851
3.694
3.730
21,658
-0.04(-1.19%)
Aug 15, 2023
3.712
3.784
3.703
3.775
33,525
+0.14(+3.83%)
Aug 14, 2023
3.784
3.789
3.622
3.635
62,288
-0.19(-5.05%)
Aug 11, 2023
3.811
3.945
3.775
3.828
73,165
-0.04(-1.16%)
Aug 10, 2023
4.044
4.045
3.820
3.873
111,930
-0.22(-5.48%)
Aug 09, 2023
4.115
4.150
3.959
4.098
116,849
+0.08(+1.94%)
Aug 08, 2023
4.168
4.176
3.977
4.020
69,995
-0.14(-3.44%)
Aug 07, 2023
4.168
4.228
4.081
4.163
107,608
+0.09(+2.24%)
Aug 04, 2023
4.029
4.168
4.003
4.072
40,249
-0.03(-0.64%)
Aug 03, 2023
4.263
4.324
4.081
4.098
30,568
-0.13(-3.08%)
Aug 02, 2023
4.202
4.454
4.159
4.228
57,543
+0.14(+3.39%)
Aug 01, 2023
4.020
4.263
4.020
4.090
56,518
+0.10(+2.39%)
Jul 31, 2023
3.924
4.020
3.907
3.994
67,445
+0.13(+3.37%)
Jul 28, 2023
3.933
3.959
3.846
3.864
15,116
-0.03(-0.89%)
Jul 27, 2023
3.820
3.959
3.777
3.898
42,855
+0.13(+3.46%)
Jul 26, 2023
3.890
3.936
3.647
3.768
69,646
-0.07(-1.81%)
Jul 25, 2023
3.994
3.994
3.838
3.838
49,232
-0.03(-0.80%)
Jul 24, 2023
4.063
4.063
3.812
3.869
50,795
-0.11(-2.71%)
Jul 21, 2023
3.898
4.124
3.898
3.977
42,780
+0.05(+1.33%)
Jul 20, 2023
3.820
3.985
3.733
3.924
60,537
+0.14(+3.67%)
Jul 19, 2023
3.707
3.812
3.681
3.786
41,456
+0.11(+3.07%)
Jul 18, 2023
3.638
3.699
3.612
3.673
11,239
-0.01(-0.24%)
Jul 17, 2023
3.673
3.694
3.612
3.681
18,244
+0.07(+1.92%)
Jul 14, 2023
3.690
3.690
3.595
3.612
26,350
+0.00(+0.00%)
Jul 13, 2023
3.621
3.673
3.542
3.612
93,389
+0.01(+0.24%)
Jul 12, 2023
3.490
3.603
3.464
3.603
84,918
+0.11(+3.23%)
Jul 11, 2023
3.412
3.490
3.412
3.490
116,974
+0.11(+3.34%)
Jul 10, 2023
3.369
3.438
3.369
3.377
22,794
+0.01(+0.26%)
Jul 07, 2023
3.404
3.404
3.330
3.369
35,457
-0.01(-0.26%)
Jul 06, 2023
3.360
3.412
3.317
3.377
17,846
+0.02(+0.52%)
Jul 05, 2023
3.377
3.412
3.360
3.360
26,788
-0.01(-0.26%)
Jul 03, 2023
3.360
3.386
3.343
3.369
5,333
-0.01(-0.26%)
Jun 30, 2023
3.351
3.377
3.317
3.377
8,840
+0.06(+1.70%)
Jun 29, 2023
3.395
3.395
3.299
3.321
26,951
+0.00(+0.13%)
Jun 28, 2023
3.291
3.370
3.291
3.317
5,665
-0.01(-0.39%)
Jun 27, 2023
3.265
3.343
3.265
3.330
10,987
+0.03(+0.92%)
Jun 26, 2023
3.317
3.317
3.282
3.299
6,601
+0.03(+1.06%)
Jun 23, 2023
3.282
3.334
3.256
3.265
30,454
-0.03(-0.79%)
Jun 22, 2023
3.299
3.334
3.291
3.291
12,875
-0.02(-0.66%)
Jun 21, 2023
3.386
3.417
3.312
3.312
23,312
-0.08(-2.43%)
Jun 20, 2023
3.360
3.438
3.308
3.395
22,929
-0.05(-1.51%)
Jun 16, 2023
3.351
3.447
3.288
3.447
47,844
+0.14(+4.20%)
Jun 15, 2023
3.291
3.360
3.291
3.308
28,944
+0.02(+0.66%)
Jun 14, 2023
3.317
3.430
3.256
3.286
34,099
-0.02(-0.66%)
Jun 13, 2023
3.473
3.473
3.308
3.308
27,126
-0.06(-1.80%)
Jun 12, 2023
3.482
3.482
3.334
3.369
5,948
-0.03(-0.77%)
Jun 09, 2023
3.421
3.508
3.308
3.395
33,541
-0.08(-2.25%)
Jun 08, 2023
3.447
3.482
3.377
3.473
12,243
+0.03(+1.01%)
Jun 07, 2023
3.325
3.551
3.325
3.438
38,188
+0.04(+1.28%)
Jun 06, 2023
3.369
3.421
3.325
3.395
21,451
+0.08(+2.36%)
Jun 05, 2023
3.421
3.446
3.317
3.317
15,595
-0.07(-2.05%)
Jun 02, 2023
3.386
3.412
3.351
3.386
13,886
+0.03(+1.00%)
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.