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
Virtus Convertible & Income Fund II
(NY:
NCZ
)
2.850
+0.040 (+1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
2.820
2.870
2.820
2.850
589,403
+0.04(+1.42%)
May 23, 2024
2.880
2.890
2.809
2.810
415,130
-0.07(-2.43%)
May 22, 2024
2.880
2.900
2.860
2.880
621,549
-0.01(-0.35%)
May 21, 2024
2.890
2.900
2.875
2.890
281,976
+0.01(+0.35%)
May 20, 2024
2.890
2.910
2.880
2.880
357,242
-0.01(-0.35%)
May 17, 2024
2.890
2.890
2.850
2.890
588,278
+0.01(+0.35%)
May 16, 2024
2.890
2.900
2.880
2.880
348,628
-0.01(-0.35%)
May 15, 2024
2.870
2.890
2.850
2.890
333,406
+0.04(+1.40%)
May 14, 2024
2.840
2.860
2.839
2.850
265,351
+0.01(+0.35%)
May 13, 2024
2.880
2.880
2.760
2.840
528,582
-0.02(-0.70%)
May 10, 2024
2.890
2.900
2.850
2.860
143,714
-0.02(-0.69%)
May 09, 2024
2.850
2.900
2.850
2.880
328,372
+0.04(+1.39%)
May 08, 2024
2.850
2.870
2.840
2.840
494,461
-0.04(-1.37%)
May 07, 2024
2.880
2.890
2.850
2.880
606,144
+0.01(+0.34%)
May 06, 2024
2.850
2.880
2.850
2.870
282,678
+0.03(+1.05%)
May 03, 2024
2.831
2.850
2.831
2.840
238,864
+0.03(+1.06%)
May 02, 2024
2.801
2.811
2.783
2.811
154,760
+0.02(+0.71%)
May 01, 2024
2.791
2.811
2.761
2.791
251,418
+0.02(+0.71%)
Apr 30, 2024
2.781
2.811
2.771
2.771
253,143
-0.03(-1.06%)
Apr 29, 2024
2.821
2.826
2.781
2.801
281,920
+0.01(+0.35%)
Apr 26, 2024
2.761
2.791
2.761
2.791
436,201
+0.04(+1.44%)
Apr 25, 2024
2.751
2.751
2.723
2.751
146,536
-0.02(-0.71%)
Apr 24, 2024
2.771
2.781
2.746
2.771
191,815
+0.01(+0.36%)
Apr 23, 2024
2.741
2.771
2.722
2.761
243,689
+0.04(+1.45%)
Apr 22, 2024
2.682
2.732
2.672
2.722
222,273
+0.05(+1.81%)
Apr 19, 2024
2.692
2.702
2.672
2.673
165,830
-0.03(-1.06%)
Apr 18, 2024
2.702
2.717
2.677
2.702
232,623
+0.01(+0.55%)
Apr 17, 2024
2.692
2.712
2.682
2.687
198,284
+0.01(+0.56%)
Apr 16, 2024
2.702
2.710
2.672
2.672
217,771
-0.03(-1.10%)
Apr 15, 2024
2.801
2.801
2.702
2.702
296,370
-0.08(-2.85%)
Apr 12, 2024
2.821
2.840
2.771
2.781
257,234
-0.05(-1.75%)
Apr 11, 2024
2.840
2.870
2.811
2.831
329,617
-0.01(-0.35%)
Apr 10, 2024
2.850
2.890
2.821
2.840
197,131
-0.04(-1.37%)
Apr 09, 2024
2.890
2.919
2.880
2.880
156,336
-0.01(-0.34%)
Apr 08, 2024
2.880
2.919
2.851
2.890
541,696
+0.03(+1.03%)
Apr 05, 2024
2.860
2.870
2.841
2.860
278,855
+0.01(+0.34%)
Apr 04, 2024
2.870
2.877
2.841
2.851
325,404
-0.01(-0.34%)
Apr 03, 2024
2.860
2.860
2.844
2.860
178,982
+0.02(+0.69%)
Apr 02, 2024
2.900
2.900
2.831
2.841
273,290
-0.06(-2.03%)
Apr 01, 2024
2.929
2.939
2.900
2.900
294,933
-0.03(-1.00%)
Mar 28, 2024
2.939
2.953
2.919
2.929
392,936
+0.01(+0.34%)
Mar 27, 2024
2.880
2.919
2.880
2.919
213,626
+0.04(+1.36%)
Mar 26, 2024
2.900
2.909
2.880
2.880
197,289
-0.01(-0.34%)
Mar 25, 2024
2.870
2.900
2.870
2.890
276,910
+0.03(+1.03%)
Mar 22, 2024
2.880
2.890
2.860
2.860
437,858
-0.02(-0.68%)
Mar 21, 2024
2.851
2.900
2.848
2.880
535,820
+0.03(+1.03%)
Mar 20, 2024
2.821
2.851
2.802
2.851
918,502
+0.05(+1.75%)
Mar 19, 2024
2.811
2.821
2.782
2.802
996,074
+0.00(+0.00%)
Mar 18, 2024
2.782
2.821
2.782
2.802
621,085
+0.03(+1.06%)
Mar 15, 2024
2.733
2.782
2.733
2.772
391,461
+0.03(+1.07%)
Mar 14, 2024
2.831
2.841
2.723
2.743
1,027,111
-0.08(-2.78%)
Mar 13, 2024
2.851
2.860
2.821
2.821
590,824
-0.03(-1.03%)
Mar 12, 2024
2.841
2.880
2.811
2.851
710,925
+0.02(+0.69%)
Mar 11, 2024
2.841
2.851
2.816
2.831
483,197
-0.04(-1.37%)
Mar 08, 2024
2.851
2.890
2.841
2.870
746,948
+0.02(+0.69%)
Mar 07, 2024
2.841
2.870
2.831
2.851
322,210
+0.02(+0.68%)
Mar 06, 2024
2.841
2.841
2.812
2.831
444,270
+0.01(+0.34%)
Mar 05, 2024
2.831
2.851
2.812
2.822
553,014
+0.00(+0.00%)
Mar 04, 2024
2.802
2.831
2.802
2.822
498,109
+0.03(+1.04%)
Mar 01, 2024
2.783
2.812
2.763
2.792
689,653
+0.01(+0.35%)
Feb 29, 2024
2.783
2.812
2.763
2.783
539,374
+0.02(+0.70%)
Feb 28, 2024
2.763
2.778
2.755
2.763
265,960
+0.01(+0.35%)
Feb 27, 2024
2.763
2.783
2.744
2.754
267,705
-0.01(-0.35%)
Feb 26, 2024
2.754
2.780
2.744
2.763
366,645
+0.01(+0.35%)
Feb 23, 2024
2.773
2.783
2.744
2.754
337,989
+0.00(+0.00%)
Feb 22, 2024
2.783
2.783
2.744
2.754
521,803
-0.01(-0.35%)
Feb 21, 2024
2.773
2.773
2.744
2.763
421,050
-0.01(-0.35%)
Feb 20, 2024
2.763
2.773
2.754
2.773
430,494
+0.01(+0.35%)
Feb 16, 2024
2.792
2.812
2.759
2.763
725,765
-0.05(-1.72%)
Feb 15, 2024
2.792
2.831
2.792
2.812
469,811
+0.02(+0.69%)
Feb 14, 2024
2.802
2.812
2.783
2.792
550,691
+0.01(+0.35%)
Feb 13, 2024
2.812
2.812
2.763
2.783
444,042
-0.06(-2.05%)
Feb 12, 2024
2.841
2.860
2.831
2.841
251,088
+0.01(+0.34%)
Feb 09, 2024
2.812
2.841
2.807
2.831
155,896
+0.03(+1.04%)
Feb 08, 2024
2.812
2.821
2.802
2.802
459,231
+0.00(+0.00%)
Feb 07, 2024
2.802
2.802
2.773
2.802
656,326
+0.02(+0.69%)
Feb 06, 2024
2.764
2.783
2.754
2.783
494,238
+0.02(+0.69%)
Feb 05, 2024
2.764
2.783
2.735
2.764
701,929
+0.00(+0.00%)
Feb 02, 2024
2.773
2.783
2.740
2.764
703,075
-0.02(-0.69%)
Feb 01, 2024
2.764
2.783
2.754
2.783
1,093,443
+0.02(+0.69%)
Jan 31, 2024
2.793
2.802
2.754
2.764
750,339
-0.03(-1.03%)
Jan 30, 2024
2.802
2.807
2.773
2.793
657,053
+0.01(+0.34%)
Jan 29, 2024
2.764
2.783
2.745
2.783
811,704
+0.02(+0.69%)
Jan 26, 2024
2.773
2.783
2.754
2.764
1,003,242
-0.01(-0.35%)
Jan 25, 2024
2.754
2.783
2.740
2.773
621,854
+0.03(+1.05%)
Jan 24, 2024
2.764
2.783
2.735
2.745
575,713
+0.00(+0.00%)
Jan 23, 2024
2.745
2.769
2.735
2.745
236,263
-0.01(-0.35%)
Jan 22, 2024
2.725
2.764
2.725
2.754
557,122
+0.03(+1.06%)
Jan 19, 2024
2.716
2.735
2.697
2.725
702,051
+0.00(+0.00%)
Jan 18, 2024
2.716
2.754
2.716
2.725
349,868
+0.01(+0.35%)
Jan 17, 2024
2.754
2.754
2.687
2.716
340,723
-0.04(-1.39%)
Jan 16, 2024
2.821
2.821
2.745
2.754
261,427
-0.08(-2.71%)
Jan 12, 2024
2.841
2.850
2.817
2.831
198,596
-0.03(-1.01%)
Jan 11, 2024
2.831
2.860
2.812
2.860
618,259
+0.02(+0.68%)
Jan 10, 2024
2.831
2.860
2.812
2.841
735,080
+0.01(+0.34%)
Jan 09, 2024
2.822
2.841
2.812
2.831
392,118
-0.01(-0.33%)
Jan 08, 2024
2.831
2.841
2.822
2.841
287,730
+0.03(+1.01%)
Jan 05, 2024
2.812
2.831
2.812
2.812
219,837
-0.01(-0.34%)
Jan 04, 2024
2.822
2.827
2.812
2.822
218,852
+0.01(+0.34%)
Jan 03, 2024
2.793
2.850
2.793
2.812
317,001
+0.01(+0.34%)
Jan 02, 2024
2.841
2.841
2.803
2.803
1,296,803
-0.03(-1.01%)
Dec 29, 2023
2.860
2.879
2.826
2.831
802,740
-0.03(-1.00%)
Dec 28, 2023
2.869
2.883
2.850
2.860
619,392
+0.00(+0.00%)
Dec 27, 2023
2.907
2.907
2.831
2.860
1,175,215
+0.01(+0.33%)
Dec 26, 2023
2.831
2.860
2.822
2.850
1,506,390
+0.02(+0.67%)
Dec 22, 2023
2.812
2.869
2.812
2.831
1,092,312
+0.02(+0.68%)
Dec 21, 2023
2.812
2.831
2.774
2.812
1,052,113
+0.02(+0.68%)
Dec 20, 2023
2.812
2.845
2.784
2.793
585,295
-0.03(-1.01%)
Dec 19, 2023
2.822
2.850
2.822
2.822
976,724
-0.01(-0.34%)
Dec 18, 2023
2.812
2.812
2.812
2.831
1,502,112
+0.01(+0.34%)
Dec 15, 2023
2.831
2.860
2.812
2.822
324,026
+0.00(+0.00%)
Dec 14, 2023
2.784
2.850
2.783
2.822
296,288
+0.06(+2.06%)
Dec 13, 2023
2.717
2.793
2.698
2.765
452,767
+0.05(+1.75%)
Dec 12, 2023
2.717
2.746
2.708
2.717
372,180
+0.00(+0.00%)
Dec 11, 2023
2.784
2.813
2.717
2.717
378,353
-0.09(-3.05%)
Dec 08, 2023
2.689
2.822
2.670
2.803
1,850,152
+0.11(+4.24%)
Dec 07, 2023
2.670
2.726
2.670
2.689
584,303
+0.05(+1.78%)
Dec 06, 2023
2.670
2.698
2.642
2.642
396,680
-0.01(-0.35%)
Dec 05, 2023
2.642
2.674
2.642
2.651
535,319
+0.00(+0.00%)
Dec 04, 2023
2.632
2.689
2.632
2.651
402,370
-0.02(-0.70%)
Dec 01, 2023
2.632
2.670
2.618
2.670
391,007
+0.05(+1.79%)
Nov 30, 2023
2.642
2.642
2.613
2.623
181,601
-0.01(-0.36%)
Nov 29, 2023
2.613
2.642
2.585
2.632
361,941
+0.05(+1.82%)
Nov 28, 2023
2.576
2.604
2.566
2.585
578,732
+0.00(+0.00%)
Nov 27, 2023
2.585
2.613
2.576
2.585
475,200
-0.01(-0.36%)
Nov 24, 2023
2.585
2.613
2.585
2.595
508,636
+0.01(+0.36%)
Nov 22, 2023
2.595
2.623
2.576
2.585
1,059,491
+0.01(+0.36%)
Nov 21, 2023
2.604
2.604
2.557
2.576
624,178
-0.02(-0.72%)
Nov 20, 2023
2.585
2.595
2.571
2.595
551,422
+0.03(+1.10%)
Nov 17, 2023
2.576
2.585
2.548
2.566
773,294
+0.00(+0.00%)
Nov 16, 2023
2.576
2.576
2.529
2.566
674,683
+0.00(+0.00%)
Nov 15, 2023
2.604
2.623
2.538
2.566
627,053
-0.03(-1.09%)
Nov 14, 2023
2.548
2.604
2.539
2.595
611,072
+0.09(+3.76%)
Nov 13, 2023
2.491
2.529
2.472
2.501
765,358
-0.01(-0.37%)
Nov 10, 2023
2.463
2.519
2.463
2.510
702,638
+0.06(+2.30%)
Nov 09, 2023
2.509
2.519
2.454
2.454
532,004
-0.01(-0.38%)
Nov 08, 2023
2.536
2.564
2.463
2.463
767,649
-0.07(-2.90%)
Nov 07, 2023
2.536
2.555
2.500
2.536
845,337
+0.02(+0.73%)
Nov 06, 2023
2.555
2.555
2.509
2.518
922,778
-0.03(-1.08%)
Nov 03, 2023
2.518
2.564
2.500
2.546
717,681
+0.04(+1.47%)
Nov 02, 2023
2.454
2.564
2.454
2.509
1,168,352
+0.08(+3.41%)
Nov 01, 2023
2.389
2.426
2.362
2.426
899,413
+0.06(+2.72%)
Oct 31, 2023
2.325
2.389
2.325
2.362
570,436
+0.04(+1.58%)
Oct 30, 2023
2.307
2.348
2.297
2.325
517,987
+0.03(+1.20%)
Oct 27, 2023
2.362
2.362
2.297
2.297
351,106
-0.05(-1.96%)
Oct 26, 2023
2.353
2.380
2.343
2.343
861,344
-0.03(-1.16%)
Oct 25, 2023
2.389
2.408
2.362
2.371
514,957
-0.03(-1.15%)
Oct 24, 2023
2.398
2.435
2.389
2.398
681,367
+0.01(+0.38%)
Oct 23, 2023
2.380
2.406
2.371
2.389
372,839
+0.01(+0.39%)
Oct 20, 2023
2.398
2.425
2.380
2.380
638,054
-0.04(-1.52%)
Oct 19, 2023
2.444
2.481
2.398
2.417
698,178
-0.04(-1.50%)
Oct 18, 2023
2.454
2.454
2.426
2.454
493,322
-0.01(-0.37%)
Oct 17, 2023
2.435
2.481
2.435
2.463
539,494
+0.03(+1.13%)
Oct 16, 2023
2.454
2.523
2.426
2.435
922,406
-0.02(-0.75%)
Oct 13, 2023
2.481
2.498
2.444
2.454
683,274
-0.03(-1.11%)
Oct 12, 2023
2.509
2.509
2.454
2.481
496,830
-0.02(-0.74%)
Oct 11, 2023
2.490
2.509
2.486
2.500
186,064
+0.03(+1.12%)
Oct 10, 2023
2.481
2.545
2.472
2.472
798,608
+0.00(+0.00%)
Oct 09, 2023
2.481
2.481
2.436
2.472
443,600
+0.00(+0.00%)
Oct 06, 2023
2.436
2.472
2.427
2.472
240,148
+0.04(+1.49%)
Oct 05, 2023
2.440
2.444
2.408
2.436
283,393
+0.01(+0.37%)
Oct 04, 2023
2.427
2.454
2.390
2.427
680,604
-0.01(-0.37%)
Oct 03, 2023
2.436
2.454
2.408
2.436
625,355
-0.04(-1.47%)
Oct 02, 2023
2.490
2.527
2.454
2.472
341,059
-0.04(-1.45%)
Sep 29, 2023
2.527
2.590
2.508
2.508
524,986
-0.02(-0.72%)
Sep 28, 2023
2.436
2.554
2.436
2.527
991,427
+0.06(+2.58%)
Sep 27, 2023
2.445
2.481
2.436
2.463
1,504,084
+0.02(+0.74%)
Sep 26, 2023
2.454
2.481
2.445
2.445
1,442,924
-0.04(-1.47%)
Sep 25, 2023
2.463
2.481
2.463
2.481
888,369
+0.01(+0.37%)
Sep 22, 2023
2.463
2.545
2.452
2.472
1,268,620
+0.00(+0.00%)
Sep 21, 2023
2.527
2.536
2.454
2.472
904,057
-0.05(-2.16%)
Sep 20, 2023
2.545
2.572
2.517
2.527
463,863
-0.01(-0.36%)
Sep 19, 2023
2.536
2.554
2.517
2.536
617,982
-0.01(-0.36%)
Sep 18, 2023
2.536
2.563
2.527
2.545
597,484
+0.00(+0.00%)
Sep 15, 2023
2.581
2.586
2.527
2.545
1,293,715
-0.05(-1.75%)
Sep 14, 2023
2.599
2.613
2.576
2.590
824,965
+0.00(+0.00%)
Sep 13, 2023
2.590
2.608
2.581
2.590
751,363
-0.01(-0.35%)
Sep 12, 2023
2.608
2.627
2.586
2.599
736,103
-0.02(-0.69%)
Sep 11, 2023
2.654
2.658
2.608
2.617
327,080
-0.03(-1.03%)
Sep 08, 2023
2.608
2.654
2.608
2.645
398,645
+0.03(+1.04%)
Sep 07, 2023
2.626
2.671
2.608
2.617
357,375
-0.04(-1.36%)
Sep 06, 2023
2.644
2.671
2.626
2.653
319,829
-0.01(-0.34%)
Sep 05, 2023
2.716
2.725
2.644
2.662
413,314
-0.05(-1.99%)
Sep 01, 2023
2.734
2.743
2.698
2.716
170,472
+0.01(+0.33%)
Aug 31, 2023
2.689
2.707
2.680
2.707
199,967
+0.03(+1.01%)
Aug 30, 2023
2.680
2.689
2.653
2.680
204,422
+0.02(+0.68%)
Aug 29, 2023
2.635
2.671
2.626
2.662
256,504
+0.03(+1.02%)
Aug 28, 2023
2.644
2.671
2.626
2.635
200,396
-0.01(-0.34%)
Aug 25, 2023
2.626
2.644
2.595
2.644
497,611
+0.03(+1.03%)
Aug 24, 2023
2.698
2.698
2.608
2.617
442,819
-0.05(-2.02%)
Aug 23, 2023
2.644
2.680
2.644
2.671
408,680
+0.04(+1.71%)
Aug 22, 2023
2.671
2.680
2.626
2.626
259,535
-0.03(-1.02%)
Aug 21, 2023
2.617
2.653
2.617
2.653
425,033
+0.04(+1.37%)
Aug 18, 2023
2.626
2.649
2.617
2.617
506,580
-0.04(-1.69%)
Aug 17, 2023
2.671
2.671
2.626
2.662
321,824
+0.00(+0.00%)
Aug 16, 2023
2.698
2.716
2.662
2.662
319,455
-0.04(-1.66%)
Aug 15, 2023
2.698
2.734
2.689
2.707
412,363
-0.02(-0.66%)
Aug 14, 2023
2.698
2.734
2.698
2.725
518,140
+0.02(+0.66%)
Aug 11, 2023
2.707
2.716
2.689
2.707
106,606
+0.00(+0.00%)
Aug 10, 2023
2.725
2.761
2.703
2.707
360,931
-0.02(-0.66%)
Aug 09, 2023
2.725
2.743
2.708
2.725
653,791
+0.01(+0.33%)
Aug 08, 2023
2.725
2.734
2.708
2.716
460,948
-0.01(-0.33%)
Aug 07, 2023
2.716
2.761
2.716
2.725
530,488
+0.04(+1.32%)
Aug 04, 2023
2.708
2.752
2.690
2.690
754,842
-0.02(-0.66%)
Aug 03, 2023
2.716
2.725
2.690
2.708
563,381
-0.01(-0.33%)
Aug 02, 2023
2.779
2.788
2.716
2.716
513,804
-0.09(-3.17%)
Aug 01, 2023
2.805
2.805
2.779
2.805
615,296
+0.00(+0.00%)
Jul 31, 2023
2.779
2.805
2.765
2.805
648,741
+0.03(+0.96%)
Jul 28, 2023
2.743
2.779
2.743
2.779
891,545
+0.07(+2.63%)
Jul 27, 2023
2.761
2.771
2.708
2.708
557,144
-0.02(-0.65%)
Jul 26, 2023
2.752
2.752
2.716
2.725
353,041
-0.02(-0.65%)
Jul 25, 2023
2.725
2.743
2.725
2.743
564,262
+0.02(+0.65%)
Jul 24, 2023
2.725
2.752
2.725
2.725
903,078
+0.01(+0.33%)
Jul 21, 2023
2.716
2.743
2.703
2.716
484,755
+0.02(+0.66%)
Jul 20, 2023
2.752
2.752
2.690
2.699
274,229
-0.05(-1.94%)
Jul 19, 2023
2.752
2.770
2.741
2.752
317,783
+0.01(+0.32%)
Jul 18, 2023
2.716
2.761
2.708
2.743
405,312
+0.03(+0.98%)
Jul 17, 2023
2.708
2.734
2.708
2.716
558,870
-0.01(-0.33%)
Jul 14, 2023
2.752
2.752
2.708
2.725
504,477
-0.01(-0.33%)
Jul 13, 2023
2.734
2.752
2.714
2.734
333,941
+0.02(+0.66%)
Jul 12, 2023
2.699
2.734
2.681
2.716
466,708
+0.04(+1.33%)
Jul 11, 2023
2.681
2.707
2.668
2.681
549,452
+0.01(+0.33%)
Jul 10, 2023
2.654
2.681
2.637
2.672
504,289
+0.03(+1.00%)
Jul 07, 2023
2.637
2.681
2.637
2.646
309,234
-0.01(-0.33%)
Jul 06, 2023
2.725
2.725
2.637
2.654
408,304
-0.09(-3.22%)
Jul 05, 2023
2.734
2.743
2.716
2.743
741,628
-0.01(-0.32%)
Jul 03, 2023
2.751
2.760
2.725
2.751
454,335
+0.01(+0.32%)
Jun 30, 2023
2.716
2.743
2.708
2.743
559,134
+0.05(+1.97%)
Jun 29, 2023
2.663
2.716
2.663
2.690
388,437
+0.02(+0.66%)
Jun 28, 2023
2.646
2.690
2.646
2.672
300,807
+0.01(+0.33%)
Jun 27, 2023
2.646
2.672
2.641
2.663
732,713
+0.03(+1.00%)
Jun 26, 2023
2.619
2.663
2.619
2.637
436,198
+0.00(+0.00%)
Jun 23, 2023
2.637
2.646
2.619
2.637
939,595
-0.02(-0.66%)
Jun 22, 2023
2.646
2.659
2.628
2.654
668,191
+0.01(+0.33%)
Jun 21, 2023
2.646
2.663
2.628
2.646
437,219
-0.01(-0.33%)
Jun 20, 2023
2.654
2.672
2.637
2.654
362,151
+0.00(+0.00%)
Jun 16, 2023
2.672
2.690
2.646
2.654
787,531
-0.02(-0.66%)
Jun 15, 2023
2.646
2.690
2.628
2.672
641,546
+0.02(+0.66%)
Jun 14, 2023
2.628
2.654
2.619
2.654
318,041
+0.02(+0.67%)
Jun 13, 2023
2.637
2.654
2.637
2.637
131,145
+0.01(+0.34%)
Jun 12, 2023
2.601
2.637
2.593
2.628
417,415
+0.01(+0.34%)
Jun 09, 2023
2.610
2.627
2.601
2.619
218,118
+0.02(+0.68%)
Jun 08, 2023
2.593
2.628
2.575
2.601
381,718
+0.02(+0.68%)
Jun 07, 2023
2.567
2.597
2.558
2.584
605,799
+0.02(+0.68%)
Jun 06, 2023
2.558
2.601
2.549
2.567
758,414
+0.00(+0.00%)
Jun 05, 2023
2.558
2.575
2.527
2.567
701,971
+0.03(+1.03%)
Jun 02, 2023
2.523
2.562
2.505
2.540
498,093
+0.02(+0.69%)
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.