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
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.580
-0.030 (-1.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 30, 2024
2.540
2.560
2.490
2.500
1,454,902
-0.02(-0.79%)
Apr 29, 2024
2.580
2.580
2.510
2.520
1,229,080
-0.05(-1.95%)
Apr 26, 2024
2.540
2.570
2.540
2.570
396,157
+0.05(+1.98%)
Apr 25, 2024
2.520
2.530
2.490
2.520
660,282
-0.01(-0.40%)
Apr 24, 2024
2.580
2.595
2.501
2.530
1,711,067
-0.05(-1.94%)
Apr 23, 2024
2.580
2.590
2.570
2.580
660,903
+0.00(+0.00%)
Apr 22, 2024
2.550
2.580
2.530
2.580
574,243
+0.01(+0.39%)
Apr 19, 2024
2.600
2.600
2.550
2.570
812,412
-0.03(-1.15%)
Apr 18, 2024
2.610
2.615
2.590
2.600
539,298
+0.01(+0.39%)
Apr 17, 2024
2.580
2.595
2.570
2.590
732,322
+0.01(+0.39%)
Apr 16, 2024
2.580
2.600
2.530
2.580
1,395,771
-0.01(-0.39%)
Apr 15, 2024
2.620
2.630
2.555
2.590
1,250,196
-0.04(-1.52%)
Apr 12, 2024
2.640
2.650
2.620
2.630
934,618
-0.03(-1.13%)
Apr 11, 2024
2.690
2.700
2.630
2.660
1,231,631
-0.02(-0.75%)
Apr 10, 2024
2.690
2.710
2.670
2.680
556,767
-0.02(-0.74%)
Apr 09, 2024
2.710
2.725
2.690
2.700
610,971
-0.01(-0.37%)
Apr 08, 2024
2.690
2.710
2.670
2.710
706,620
+0.03(+1.12%)
Apr 05, 2024
2.680
2.700
2.670
2.680
820,065
-0.01(-0.37%)
Apr 04, 2024
2.680
2.710
2.670
2.690
821,621
+0.00(+0.00%)
Apr 03, 2024
2.710
2.735
2.670
2.690
963,186
-0.03(-1.10%)
Apr 02, 2024
2.780
2.790
2.700
2.720
1,973,834
-0.06(-2.16%)
Apr 01, 2024
2.790
2.800
2.770
2.780
585,466
-0.02(-0.71%)
Mar 28, 2024
2.790
2.790
2.785
2.800
1,085,472
+0.03(+1.08%)
Mar 27, 2024
2.750
2.770
2.740
2.770
425,940
+0.02(+0.73%)
Mar 26, 2024
2.750
2.760
2.740
2.750
535,950
+0.02(+0.73%)
Mar 25, 2024
2.740
2.740
2.720
2.730
270,297
+0.00(+0.00%)
Mar 22, 2024
2.740
2.750
2.720
2.730
350,528
+0.00(+0.00%)
Mar 21, 2024
2.750
2.760
2.710
2.730
513,179
-0.02(-0.73%)
Mar 20, 2024
2.730
2.750
2.720
2.750
563,456
+0.00(+0.00%)
Mar 19, 2024
2.760
2.760
2.730
2.750
510,513
+0.00(+0.00%)
Mar 18, 2024
2.740
2.760
2.735
2.750
572,621
+0.01(+0.36%)
Mar 15, 2024
2.720
2.740
2.700
2.740
271,489
+0.02(+0.74%)
Mar 14, 2024
2.740
2.750
2.700
2.720
598,025
-0.01(-0.37%)
Mar 13, 2024
2.730
2.750
2.710
2.730
956,580
-0.01(-0.36%)
Mar 12, 2024
2.700
2.740
2.690
2.740
1,074,309
+0.04(+1.48%)
Mar 11, 2024
2.680
2.700
2.680
2.700
395,166
+0.01(+0.37%)
Mar 08, 2024
2.700
2.710
2.680
2.690
586,641
+0.00(+0.00%)
Mar 07, 2024
2.700
2.710
2.680
2.690
660,244
+0.01(+0.37%)
Mar 06, 2024
2.680
2.700
2.670
2.680
562,766
-0.01(-0.37%)
Mar 05, 2024
2.710
2.725
2.670
2.690
719,949
-0.04(-1.47%)
Mar 04, 2024
2.720
2.740
2.710
2.730
505,321
+0.01(+0.37%)
Mar 01, 2024
2.690
2.740
2.685
2.720
720,234
+0.03(+1.12%)
Feb 29, 2024
2.710
2.710
2.680
2.690
501,638
+0.01(+0.37%)
Feb 28, 2024
2.680
2.700
2.670
2.680
539,700
+0.00(+0.00%)
Feb 27, 2024
2.670
2.680
2.650
2.680
557,365
+0.03(+1.13%)
Feb 26, 2024
2.670
2.680
2.640
2.650
401,908
-0.02(-0.75%)
Feb 23, 2024
2.660
2.690
2.650
2.670
635,143
+0.01(+0.38%)
Feb 22, 2024
2.670
2.675
2.630
2.660
472,495
+0.00(+0.00%)
Feb 21, 2024
2.640
2.690
2.630
2.660
758,131
-0.01(-0.37%)
Feb 20, 2024
2.690
2.691
2.660
2.670
519,735
+0.00(+0.00%)
Feb 16, 2024
2.690
2.700
2.670
2.670
616,702
-0.03(-1.11%)
Feb 15, 2024
2.680
2.710
2.680
2.700
503,401
+0.02(+0.75%)
Feb 14, 2024
2.680
2.700
2.670
2.680
631,371
+0.00(+0.00%)
Feb 13, 2024
2.670
2.690
2.670
2.680
633,440
+0.00(+0.00%)
Feb 12, 2024
2.670
2.690
2.670
2.680
643,285
+0.01(+0.37%)
Feb 09, 2024
2.690
2.690
2.660
2.670
396,269
-0.01(-0.37%)
Feb 08, 2024
2.670
2.695
2.650
2.680
393,358
+0.02(+0.75%)
Feb 07, 2024
2.680
2.680
2.650
2.660
720,544
-0.01(-0.37%)
Feb 06, 2024
2.640
2.680
2.631
2.670
709,389
+0.03(+1.14%)
Feb 05, 2024
2.630
2.640
2.620
2.640
757,670
+0.00(+0.00%)
Feb 02, 2024
2.670
2.683
2.630
2.640
1,387,953
-0.03(-1.12%)
Feb 01, 2024
2.670
2.690
2.650
2.670
901,776
+0.02(+0.75%)
Jan 31, 2024
2.680
2.690
2.650
2.650
1,110,111
-0.02(-0.75%)
Jan 30, 2024
2.670
2.680
2.640
2.670
444,781
+0.00(+0.00%)
Jan 29, 2024
2.630
2.680
2.625
2.670
784,783
+0.04(+1.52%)
Jan 26, 2024
2.650
2.650
2.600
2.630
790,013
-0.02(-0.75%)
Jan 25, 2024
2.650
2.660
2.620
2.650
1,305,564
+0.00(+0.00%)
Jan 24, 2024
2.630
2.660
2.630
2.650
910,463
+0.03(+1.15%)
Jan 23, 2024
2.660
2.675
2.590
2.620
929,861
-0.05(-1.87%)
Jan 22, 2024
2.670
2.680
2.650
2.670
953,086
+0.02(+0.75%)
Jan 19, 2024
2.690
2.690
2.600
2.650
5,313,610
-0.03(-1.12%)
Jan 18, 2024
2.680
2.680
2.660
2.680
687,036
+0.02(+0.75%)
Jan 17, 2024
2.700
2.710
2.640
2.660
991,507
-0.04(-1.48%)
Jan 16, 2024
2.770
2.775
2.700
2.700
1,128,643
-0.06(-2.17%)
Jan 12, 2024
2.770
2.780
2.760
2.760
360,374
-0.01(-0.36%)
Jan 11, 2024
2.760
2.790
2.750
2.770
716,139
+0.01(+0.36%)
Jan 10, 2024
2.780
2.790
2.760
2.760
772,071
-0.01(-0.36%)
Jan 09, 2024
2.780
2.780
2.750
2.770
475,113
+0.01(+0.36%)
Jan 08, 2024
2.790
2.810
2.760
2.760
719,992
-0.02(-0.72%)
Jan 05, 2024
2.810
2.810
2.780
2.780
685,294
-0.02(-0.71%)
Jan 04, 2024
2.730
2.840
2.730
2.800
3,945,294
+0.08(+2.94%)
Jan 03, 2024
2.720
2.750
2.710
2.720
876,219
+0.00(+0.00%)
Jan 02, 2024
2.710
2.730
2.700
2.720
624,106
+0.01(+0.37%)
Dec 29, 2023
2.740
2.750
2.690
2.710
1,930,416
-0.04(-1.45%)
Dec 28, 2023
2.790
2.800
2.740
2.750
846,839
-0.05(-1.79%)
Dec 27, 2023
2.810
2.830
2.800
2.800
519,209
-0.02(-0.71%)
Dec 26, 2023
2.800
2.820
2.790
2.820
784,771
+0.03(+1.08%)
Dec 22, 2023
2.800
2.800
2.770
2.790
646,736
+0.01(+0.36%)
Dec 21, 2023
2.780
2.800
2.760
2.780
590,005
+0.01(+0.36%)
Dec 20, 2023
2.790
2.810
2.750
2.770
1,038,451
-0.01(-0.36%)
Dec 19, 2023
2.780
2.790
2.760
2.780
920,130
+0.01(+0.36%)
Dec 18, 2023
2.760
2.770
2.750
2.770
1,351,503
+0.01(+0.36%)
Dec 15, 2023
2.770
2.780
2.760
2.760
640,033
-0.01(-0.36%)
Dec 14, 2023
2.800
2.820
2.760
2.770
783,784
-0.02(-0.72%)
Dec 13, 2023
2.750
2.800
2.720
2.790
1,324,133
+0.04(+1.45%)
Dec 12, 2023
2.740
2.770
2.730
2.750
1,533,605
+0.02(+0.73%)
Dec 11, 2023
2.750
2.760
2.710
2.730
552,670
+0.00(+0.00%)
Dec 08, 2023
2.740
2.760
2.730
2.730
404,009
-0.01(-0.36%)
Dec 07, 2023
2.740
2.760
2.730
2.740
677,270
+0.01(+0.37%)
Dec 06, 2023
2.800
2.800
2.730
2.730
790,366
-0.05(-1.80%)
Dec 05, 2023
2.740
2.810
2.740
2.780
2,249,662
+0.04(+1.46%)
Dec 04, 2023
2.760
2.760
2.710
2.740
1,389,232
-0.02(-0.72%)
Dec 01, 2023
2.660
2.770
2.655
2.760
2,184,461
+0.09(+3.37%)
Nov 30, 2023
2.670
2.680
2.645
2.670
770,567
+0.04(+1.52%)
Nov 29, 2023
2.620
2.690
2.620
2.630
935,768
+0.01(+0.38%)
Nov 28, 2023
2.620
2.640
2.610
2.620
464,865
+0.01(+0.38%)
Nov 27, 2023
2.670
2.670
2.610
2.610
492,171
-0.07(-2.61%)
Nov 24, 2023
2.640
2.680
2.640
2.680
340,033
+0.04(+1.52%)
Nov 22, 2023
2.630
2.650
2.620
2.640
502,031
+0.00(+0.00%)
Nov 21, 2023
2.640
2.650
2.630
2.640
578,053
-0.03(-1.12%)
Nov 20, 2023
2.680
2.690
2.670
2.670
420,078
-0.01(-0.37%)
Nov 17, 2023
2.660
2.690
2.650
2.680
1,373,031
+0.03(+1.13%)
Nov 16, 2023
2.560
2.680
2.560
2.650
1,818,579
+0.09(+3.52%)
Nov 15, 2023
2.590
2.590
2.560
2.560
746,681
-0.02(-0.78%)
Nov 14, 2023
2.560
2.590
2.560
2.580
620,107
+0.05(+1.98%)
Nov 13, 2023
2.530
2.540
2.520
2.530
419,882
-0.01(-0.39%)
Nov 10, 2023
2.520
2.560
2.520
2.540
638,207
+0.02(+0.79%)
Nov 09, 2023
2.510
2.560
2.500
2.520
690,380
-0.02(-0.79%)
Nov 08, 2023
2.540
2.550
2.530
2.540
721,029
+0.01(+0.40%)
Nov 07, 2023
2.500
2.570
2.495
2.530
883,120
+0.03(+1.20%)
Nov 06, 2023
2.510
2.520
2.480
2.500
683,827
-0.01(-0.40%)
Nov 03, 2023
2.500
2.520
2.480
2.510
885,345
+0.01(+0.40%)
Nov 02, 2023
2.430
2.500
2.425
2.500
977,814
+0.10(+4.17%)
Nov 01, 2023
2.380
2.445
2.380
2.400
1,826,554
+0.01(+0.42%)
Oct 31, 2023
2.410
2.440
2.371
2.390
1,279,068
+0.00(+0.00%)
Oct 30, 2023
2.380
2.380
2.350
2.390
473,734
+0.00(+0.00%)
Oct 27, 2023
2.370
2.400
2.330
2.390
851,108
+0.02(+0.84%)
Oct 26, 2023
2.380
2.400
2.360
2.370
387,874
-0.02(-0.84%)
Oct 25, 2023
2.380
2.410
2.380
2.390
846,269
+0.00(+0.00%)
Oct 24, 2023
2.390
2.400
2.370
2.390
582,530
+0.00(+0.00%)
Oct 23, 2023
2.390
2.400
2.330
2.390
711,377
-0.03(-1.24%)
Oct 20, 2023
2.470
2.475
2.420
2.420
649,480
-0.05(-2.02%)
Oct 19, 2023
2.480
2.500
2.460
2.470
349,670
-0.03(-1.20%)
Oct 18, 2023
2.500
2.510
2.420
2.500
405,691
+0.00(+0.00%)
Oct 17, 2023
2.500
2.500
2.480
2.500
1,021,443
+0.00(+0.00%)
Oct 16, 2023
2.520
2.520
2.490
2.500
599,764
-0.02(-0.79%)
Oct 13, 2023
2.490
2.520
2.490
2.520
427,802
+0.02(+0.80%)
Oct 12, 2023
2.510
2.520
2.490
2.500
667,303
-0.05(-1.96%)
Oct 11, 2023
2.510
2.550
2.500
2.550
831,993
+0.06(+2.41%)
Oct 10, 2023
2.500
2.510
2.485
2.490
399,001
-0.01(-0.40%)
Oct 09, 2023
2.470
2.500
2.458
2.500
354,445
+0.03(+1.21%)
Oct 06, 2023
2.450
2.490
2.430
2.470
796,705
+0.00(+0.00%)
Oct 05, 2023
2.450
2.470
2.420
2.470
1,023,046
+0.03(+1.23%)
Oct 04, 2023
2.440
2.470
2.430
2.440
770,550
+0.00(+0.00%)
Oct 03, 2023
2.460
2.480
2.430
2.440
654,256
-0.04(-1.61%)
Oct 02, 2023
2.460
2.490
2.450
2.480
1,060,404
+0.03(+1.22%)
Sep 29, 2023
2.480
2.500
2.450
2.450
1,880,635
-0.01(-0.41%)
Sep 28, 2023
2.470
2.490
2.460
2.460
804,459
-0.01(-0.40%)
Sep 27, 2023
2.480
2.500
2.460
2.470
876,852
-0.01(-0.40%)
Sep 26, 2023
2.520
2.535
2.480
2.480
1,119,548
-0.05(-1.98%)
Sep 25, 2023
2.570
2.539
2.520
2.530
641,619
-0.04(-1.56%)
Sep 22, 2023
2.590
2.590
2.570
2.570
460,315
-0.01(-0.39%)
Sep 21, 2023
2.590
2.605
2.570
2.580
568,111
-0.05(-1.90%)
Sep 20, 2023
2.630
2.650
2.630
2.630
519,531
+0.01(+0.38%)
Sep 19, 2023
2.630
2.640
2.620
2.620
357,081
-0.02(-0.76%)
Sep 18, 2023
2.620
2.650
2.615
2.640
615,342
+0.02(+0.76%)
Sep 15, 2023
2.630
2.640
2.610
2.620
430,917
-0.01(-0.38%)
Sep 14, 2023
2.620
2.635
2.590
2.630
849,379
+0.03(+1.15%)
Sep 13, 2023
2.620
2.630
2.600
2.600
378,581
-0.02(-0.76%)
Sep 12, 2023
2.620
2.640
2.590
2.620
584,559
+0.01(+0.38%)
Sep 11, 2023
2.600
2.610
2.580
2.610
563,740
+0.01(+0.38%)
Sep 08, 2023
2.640
2.650
2.600
2.600
557,086
-0.04(-1.52%)
Sep 07, 2023
2.620
2.650
2.610
2.640
377,928
+0.02(+0.76%)
Sep 06, 2023
2.620
2.640
2.620
2.620
568,840
+0.00(+0.00%)
Sep 05, 2023
2.630
2.660
2.610
2.620
702,929
-0.01(-0.38%)
Sep 01, 2023
2.620
2.650
2.620
2.630
476,838
+0.01(+0.38%)
Aug 31, 2023
2.670
2.670
2.620
2.620
732,416
-0.03(-1.13%)
Aug 30, 2023
2.630
2.660
2.623
2.650
632,818
+0.02(+0.76%)
Aug 29, 2023
2.650
2.660
2.625
2.630
608,018
-0.01(-0.38%)
Aug 28, 2023
2.640
2.720
2.620
2.640
304,027
-0.01(-0.38%)
Aug 25, 2023
2.610
2.650
2.610
2.650
398,790
+0.04(+1.53%)
Aug 24, 2023
2.600
2.620
2.580
2.610
402,350
+0.00(+0.00%)
Aug 23, 2023
2.560
2.650
2.560
2.610
576,361
+0.02(+0.77%)
Aug 22, 2023
2.610
2.620
2.590
2.590
483,239
-0.02(-0.77%)
Aug 21, 2023
2.600
2.620
2.575
2.610
506,067
+0.01(+0.38%)
Aug 18, 2023
2.600
2.620
2.600
2.600
494,049
+0.00(+0.00%)
Aug 17, 2023
2.620
2.630
2.560
2.600
711,390
+0.00(+0.00%)
Aug 16, 2023
2.660
2.670
2.560
2.600
1,480,082
-0.05(-1.89%)
Aug 15, 2023
2.680
2.690
2.650
2.650
832,693
-0.03(-1.12%)
Aug 14, 2023
2.730
2.730
2.680
2.680
678,012
-0.05(-1.83%)
Aug 11, 2023
2.710
2.730
2.710
2.730
376,090
+0.02(+0.74%)
Aug 10, 2023
2.730
2.740
2.700
2.710
444,595
+0.00(+0.00%)
Aug 09, 2023
2.690
2.720
2.690
2.710
432,400
+0.03(+1.12%)
Aug 08, 2023
2.690
2.710
2.680
2.680
545,936
+0.00(+0.00%)
Aug 07, 2023
2.690
2.712
2.660
2.680
871,440
-0.02(-0.74%)
Aug 04, 2023
2.680
2.750
2.680
2.700
760,193
+0.02(+0.75%)
Aug 03, 2023
2.700
2.720
2.670
2.680
1,273,825
-0.03(-1.11%)
Aug 02, 2023
2.700
2.720
2.700
2.710
600,229
+0.00(+0.00%)
Aug 01, 2023
2.750
2.780
2.710
2.710
1,137,939
-0.04(-1.45%)
Jul 31, 2023
2.740
2.760
2.731
2.750
1,893,012
+0.04(+1.48%)
Jul 28, 2023
2.710
2.720
2.690
2.710
1,138,525
+0.02(+0.74%)
Jul 27, 2023
2.730
2.740
2.690
2.690
1,587,537
-0.01(-0.37%)
Jul 26, 2023
2.710
2.720
2.690
2.700
542,708
+0.00(+0.00%)
Jul 25, 2023
2.730
2.750
2.690
2.700
606,761
-0.03(-1.10%)
Jul 24, 2023
2.690
2.750
2.690
2.730
1,427,461
+0.06(+2.25%)
Jul 21, 2023
2.700
2.710
2.670
2.670
1,906,058
-0.04(-1.48%)
Jul 20, 2023
2.730
2.740
2.710
2.710
704,145
-0.02(-0.73%)
Jul 19, 2023
2.740
2.750
2.720
2.730
839,177
+0.00(+0.00%)
Jul 18, 2023
2.730
2.750
2.680
2.730
1,052,485
+0.00(+0.00%)
Jul 17, 2023
2.720
2.730
2.700
2.730
728,579
+0.02(+0.74%)
Jul 14, 2023
2.750
2.760
2.710
2.710
1,037,538
-0.04(-1.45%)
Jul 13, 2023
2.760
2.760
2.750
2.750
322,434
+0.00(+0.00%)
Jul 12, 2023
2.750
2.780
2.740
2.750
839,313
+0.00(+0.00%)
Jul 11, 2023
2.720
2.750
2.720
2.750
463,344
+0.03(+1.10%)
Jul 10, 2023
2.740
2.750
2.720
2.720
385,542
-0.02(-0.73%)
Jul 07, 2023
2.730
2.740
2.725
2.740
467,749
+0.01(+0.37%)
Jul 06, 2023
2.740
2.760
2.700
2.730
553,209
-0.02(-0.73%)
Jul 05, 2023
2.740
2.750
2.730
2.750
647,436
+0.01(+0.36%)
Jul 03, 2023
2.710
2.740
2.708
2.740
788,871
+0.04(+1.48%)
Jun 30, 2023
2.750
2.750
2.690
2.700
954,176
-0.01(-0.37%)
Jun 29, 2023
2.710
2.730
2.697
2.710
548,836
-0.02(-0.73%)
Jun 28, 2023
2.710
2.740
2.690
2.730
663,643
+0.02(+0.74%)
Jun 27, 2023
2.700
2.730
2.680
2.710
723,431
+0.02(+0.74%)
Jun 26, 2023
2.690
2.700
2.680
2.690
403,782
+0.01(+0.37%)
Jun 23, 2023
2.690
2.760
2.680
2.680
327,068
-0.01(-0.37%)
Jun 22, 2023
2.700
2.728
2.670
2.690
467,640
-0.04(-1.47%)
Jun 21, 2023
2.730
2.740
2.720
2.730
419,949
+0.00(+0.00%)
Jun 20, 2023
2.730
2.750
2.720
2.730
582,637
+0.00(+0.00%)
Jun 16, 2023
2.710
2.740
2.710
2.730
423,450
+0.03(+1.11%)
Jun 15, 2023
2.700
2.730
2.700
2.700
545,197
-0.01(-0.37%)
Jun 14, 2023
2.710
2.740
2.680
2.710
829,706
+0.04(+1.50%)
Jun 13, 2023
2.710
2.740
2.670
2.670
435,774
-0.04(-1.48%)
Jun 12, 2023
2.720
2.730
2.690
2.710
512,194
-0.01(-0.37%)
Jun 09, 2023
2.710
2.800
2.701
2.720
308,274
+0.01(+0.37%)
Jun 08, 2023
2.710
2.730
2.691
2.710
261,569
+0.00(+0.00%)
Jun 07, 2023
2.700
2.720
2.690
2.710
725,234
+0.00(+0.00%)
Jun 06, 2023
2.670
2.710
2.665
2.710
381,913
+0.04(+1.50%)
Jun 05, 2023
2.660
2.760
2.650
2.670
565,329
+0.00(+0.00%)
Jun 02, 2023
2.710
2.725
2.650
2.670
861,867
-0.04(-1.48%)
Jun 01, 2023
2.710
2.750
2.700
2.710
869,402
-0.02(-0.73%)
May 31, 2023
2.710
2.740
2.700
2.730
821,586
+0.03(+1.11%)
May 30, 2023
2.680
2.700
2.670
2.700
423,885
+0.02(+0.75%)
May 26, 2023
2.700
2.710
2.660
2.680
601,715
-0.01(-0.37%)
May 25, 2023
2.660
2.695
2.660
2.690
352,234
+0.04(+1.51%)
May 24, 2023
2.700
2.700
2.650
2.650
421,899
-0.05(-1.85%)
May 23, 2023
2.670
2.706
2.670
2.700
652,916
+0.01(+0.37%)
May 22, 2023
2.650
2.690
2.650
2.690
395,015
+0.04(+1.51%)
May 19, 2023
2.680
2.690
2.600
2.650
440,746
-0.03(-1.12%)
May 18, 2023
2.700
2.710
2.600
2.680
913,927
-0.06(-2.19%)
May 17, 2023
2.730
2.750
2.730
2.740
426,877
+0.01(+0.37%)
May 16, 2023
2.750
2.760
2.710
2.730
455,751
-0.01(-0.36%)
May 15, 2023
2.710
2.800
2.710
2.740
670,801
+0.04(+1.48%)
May 12, 2023
2.710
2.720
2.690
2.700
532,437
-0.01(-0.37%)
May 11, 2023
2.730
2.800
2.650
2.710
534,102
-0.01(-0.37%)
May 10, 2023
2.710
2.720
2.695
2.720
368,607
+0.01(+0.37%)
May 09, 2023
2.730
2.730
2.680
2.710
434,486
+0.00(+0.00%)
May 08, 2023
2.730
2.750
2.710
2.710
710,668
-0.03(-1.09%)
May 05, 2023
2.730
2.750
2.720
2.740
924,952
+0.02(+0.74%)
May 04, 2023
2.670
2.740
2.670
2.720
561,210
+0.05(+1.87%)
May 03, 2023
2.690
2.720
2.660
2.670
612,782
-0.02(-0.74%)
May 02, 2023
2.700
2.710
2.670
2.690
490,277
-0.03(-1.10%)
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.