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
Loandepot Inc Cl A
(NY:
LDI
)
2.150
-0.050 (-2.27%)
Official Closing Price
Updated: 7:00 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
2.180
2.260
2.130
2.150
742,577
-0.05(-2.27%)
May 16, 2024
2.160
2.210
2.090
2.200
669,737
+0.04(+1.85%)
May 15, 2024
2.320
2.365
2.140
2.160
363,416
-0.13(-5.68%)
May 14, 2024
2.310
2.390
2.220
2.290
349,340
-0.01(-0.43%)
May 13, 2024
2.080
2.365
2.050
2.300
546,408
+0.18(+8.49%)
May 10, 2024
2.130
2.165
2.050
2.120
350,486
-0.04(-1.85%)
May 09, 2024
2.150
2.220
2.120
2.160
205,702
+0.01(+0.47%)
May 08, 2024
2.030
2.210
2.030
2.150
382,255
-0.13(-5.70%)
May 07, 2024
2.260
2.355
2.260
2.280
321,381
-0.03(-1.30%)
May 06, 2024
2.350
2.390
2.275
2.310
184,391
-0.01(-0.43%)
May 03, 2024
2.310
2.420
2.290
2.320
226,923
+0.06(+2.65%)
May 02, 2024
2.180
2.305
2.170
2.260
285,346
+0.09(+4.15%)
May 01, 2024
2.120
2.245
2.110
2.170
330,824
+0.09(+4.33%)
Apr 30, 2024
2.110
2.120
2.030
2.080
418,699
-0.06(-2.80%)
Apr 29, 2024
2.270
2.330
2.120
2.140
772,977
-0.22(-9.32%)
Apr 26, 2024
2.360
2.405
2.330
2.360
186,473
+0.02(+0.85%)
Apr 25, 2024
2.330
2.360
2.265
2.340
210,108
-0.03(-1.27%)
Apr 24, 2024
2.420
2.500
2.320
2.370
316,059
-0.05(-2.07%)
Apr 23, 2024
2.330
2.460
2.320
2.420
128,394
+0.05(+2.11%)
Apr 22, 2024
2.360
2.405
2.315
2.370
129,255
+0.03(+1.28%)
Apr 19, 2024
2.280
2.430
2.280
2.340
181,707
+0.02(+0.86%)
Apr 18, 2024
2.260
2.390
2.180
2.320
368,417
+0.02(+0.87%)
Apr 17, 2024
2.300
2.420
2.295
2.300
291,536
-0.06(-2.54%)
Apr 16, 2024
2.310
2.390
2.285
2.360
214,105
+0.01(+0.43%)
Apr 15, 2024
2.400
2.435
2.303
2.350
154,706
-0.08(-3.29%)
Apr 12, 2024
2.500
2.515
2.370
2.430
298,981
-0.08(-3.19%)
Apr 11, 2024
2.570
2.585
2.470
2.510
352,223
-0.09(-3.46%)
Apr 10, 2024
2.690
2.690
2.550
2.600
300,269
-0.14(-5.11%)
Apr 09, 2024
2.680
2.790
2.680
2.740
235,215
+0.06(+2.24%)
Apr 08, 2024
2.490
2.685
2.470
2.680
442,004
+0.25(+10.29%)
Apr 05, 2024
2.460
2.480
2.390
2.430
288,992
-0.02(-0.82%)
Apr 04, 2024
2.540
2.600
2.440
2.450
196,270
-0.04(-1.61%)
Apr 03, 2024
2.420
2.510
2.400
2.490
184,758
+0.03(+1.22%)
Apr 02, 2024
2.540
2.540
2.430
2.460
262,147
-0.13(-5.02%)
Apr 01, 2024
2.610
2.620
2.520
2.590
383,430
+0.00(+0.00%)
Mar 28, 2024
2.540
2.641
2.510
2.590
345,455
+0.02(+0.78%)
Mar 27, 2024
2.390
2.570
2.379
2.570
451,620
+0.17(+7.08%)
Mar 26, 2024
2.450
2.465
2.380
2.400
275,160
+0.00(+0.00%)
Mar 25, 2024
2.470
2.500
2.400
2.400
153,472
-0.05(-2.04%)
Mar 22, 2024
2.580
2.580
2.400
2.450
438,404
-0.14(-5.41%)
Mar 21, 2024
2.550
2.765
2.550
2.590
733,639
+0.07(+2.78%)
Mar 20, 2024
2.200
2.554
2.185
2.520
728,476
+0.32(+14.55%)
Mar 19, 2024
2.150
2.210
2.120
2.200
365,801
+0.03(+1.38%)
Mar 18, 2024
2.110
2.215
2.100
2.170
345,896
+0.03(+1.40%)
Mar 15, 2024
2.170
2.245
2.125
2.140
434,125
-0.06(-2.73%)
Mar 14, 2024
2.360
2.440
2.200
2.200
528,834
-0.14(-5.98%)
Mar 13, 2024
2.400
2.500
1.930
2.340
1,701,635
-0.20(-7.87%)
Mar 12, 2024
2.600
2.600
2.470
2.540
333,196
-0.01(-0.39%)
Mar 11, 2024
2.590
2.670
2.550
2.550
278,570
-0.11(-4.14%)
Mar 08, 2024
2.670
2.745
2.630
2.660
574,004
+0.04(+1.53%)
Mar 07, 2024
2.670
2.696
2.590
2.620
249,410
+0.00(+0.00%)
Mar 06, 2024
2.510
2.660
2.495
2.620
315,865
+0.11(+4.38%)
Mar 05, 2024
2.610
2.650
2.490
2.510
530,119
-0.10(-3.83%)
Mar 04, 2024
2.750
2.760
2.600
2.610
203,351
-0.15(-5.43%)
Mar 01, 2024
2.510
2.780
2.500
2.760
400,685
+0.21(+8.24%)
Feb 29, 2024
2.630
2.680
2.495
2.550
692,070
-0.05(-1.92%)
Feb 28, 2024
2.690
2.735
2.590
2.600
440,422
-0.09(-3.35%)
Feb 27, 2024
2.660
2.750
2.650
2.690
283,071
+0.02(+0.75%)
Feb 26, 2024
2.680
2.745
2.660
2.670
209,806
+0.00(+0.00%)
Feb 23, 2024
2.600
2.755
2.590
2.670
363,454
+0.09(+3.49%)
Feb 22, 2024
2.590
2.655
2.565
2.580
259,546
-0.02(-0.77%)
Feb 21, 2024
2.580
2.660
2.565
2.600
290,304
+0.00(+0.00%)
Feb 20, 2024
2.480
2.630
2.480
2.600
225,932
+0.09(+3.59%)
Feb 16, 2024
2.550
2.605
2.505
2.510
330,193
-0.11(-4.20%)
Feb 15, 2024
2.470
2.650
2.470
2.620
327,476
+0.15(+6.07%)
Feb 14, 2024
2.530
2.550
2.400
2.470
293,310
+0.08(+3.35%)
Feb 13, 2024
2.480
2.485
2.315
2.390
799,264
-0.19(-7.36%)
Feb 12, 2024
2.540
2.670
2.540
2.580
305,273
+0.02(+0.78%)
Feb 09, 2024
2.610
2.620
2.480
2.560
338,485
+0.00(+0.00%)
Feb 08, 2024
2.610
2.630
2.537
2.560
211,434
-0.01(-0.39%)
Feb 07, 2024
2.600
2.645
2.515
2.570
365,436
-0.02(-0.77%)
Feb 06, 2024
2.660
2.725
2.580
2.590
460,777
-0.05(-1.89%)
Feb 05, 2024
2.760
2.760
2.560
2.640
680,337
-0.17(-6.05%)
Feb 02, 2024
2.850
2.870
2.785
2.810
415,294
-0.06(-2.09%)
Feb 01, 2024
2.850
2.965
2.825
2.870
592,063
+0.06(+2.14%)
Jan 31, 2024
2.860
2.975
2.810
2.810
437,952
-0.15(-5.07%)
Jan 30, 2024
3.010
3.070
2.920
2.960
374,991
-0.09(-2.95%)
Jan 29, 2024
3.030
3.090
2.975
3.050
406,708
+0.05(+1.67%)
Jan 26, 2024
3.040
3.095
3.000
3.000
222,225
-0.02(-0.66%)
Jan 25, 2024
3.070
3.100
3.000
3.020
240,782
+0.01(+0.33%)
Jan 24, 2024
3.170
3.170
2.975
3.010
531,278
-0.10(-3.22%)
Jan 23, 2024
2.880
3.200
2.880
3.110
1,032,234
+0.23(+7.99%)
Jan 22, 2024
2.700
2.890
2.690
2.880
476,504
+0.22(+8.27%)
Jan 19, 2024
2.540
2.690
2.470
2.660
423,849
+0.12(+4.72%)
Jan 18, 2024
2.550
2.580
2.495
2.540
258,412
-0.01(-0.39%)
Jan 17, 2024
2.550
2.560
2.460
2.550
416,530
-0.02(-0.78%)
Jan 16, 2024
2.790
2.795
2.560
2.570
701,568
-0.26(-9.19%)
Jan 12, 2024
2.910
2.910
2.760
2.830
408,895
+0.00(+0.00%)
Jan 11, 2024
2.990
2.995
2.700
2.830
969,127
-0.18(-5.98%)
Jan 10, 2024
3.030
3.110
2.980
3.010
528,916
-0.06(-1.95%)
Jan 09, 2024
3.100
3.170
2.950
3.070
1,379,453
-0.29(-8.63%)
Jan 08, 2024
3.030
3.500
3.020
3.360
1,114,306
+0.13(+4.02%)
Jan 05, 2024
3.190
3.285
3.085
3.230
615,275
+0.00(+0.00%)
Jan 04, 2024
3.110
3.420
3.110
3.230
596,359
+0.07(+2.22%)
Jan 03, 2024
3.350
3.350
2.950
3.160
1,085,988
-0.24(-7.06%)
Jan 02, 2024
3.440
3.470
2.910
3.400
1,265,595
-0.12(-3.41%)
Dec 29, 2023
3.710
3.710
3.500
3.520
561,540
-0.12(-3.30%)
Dec 28, 2023
3.510
3.710
3.478
3.640
715,853
+0.13(+3.70%)
Dec 27, 2023
3.490
3.510
3.380
3.510
516,000
+0.10(+2.93%)
Dec 26, 2023
3.360
3.490
3.311
3.410
807,671
+0.08(+2.40%)
Dec 22, 2023
3.330
3.540
3.230
3.330
1,372,638
+0.05(+1.52%)
Dec 21, 2023
3.330
3.380
3.220
3.280
1,257,028
-0.02(-0.61%)
Dec 20, 2023
3.210
3.480
3.085
3.300
1,337,410
+0.10(+3.12%)
Dec 19, 2023
3.000
3.250
2.970
3.200
1,200,095
+0.23(+7.74%)
Dec 18, 2023
2.740
2.970
2.600
2.970
826,587
+0.17(+6.07%)
Dec 15, 2023
2.740
3.570
2.690
2.800
4,044,923
+0.11(+4.09%)
Dec 14, 2023
2.270
2.700
2.240
2.690
1,917,237
+0.50(+22.83%)
Dec 13, 2023
2.000
2.250
2.000
2.190
709,520
+0.17(+8.42%)
Dec 12, 2023
2.070
2.120
2.020
2.020
240,512
-0.04(-1.94%)
Dec 11, 2023
2.170
2.170
2.000
2.060
299,091
-0.09(-4.19%)
Dec 08, 2023
2.090
2.180
2.090
2.150
212,339
+0.06(+2.87%)
Dec 07, 2023
2.020
2.140
2.017
2.090
225,500
+0.04(+1.95%)
Dec 06, 2023
1.940
2.075
1.930
2.050
338,484
+0.13(+6.77%)
Dec 05, 2023
1.990
2.030
1.910
1.920
445,265
-0.07(-3.52%)
Dec 04, 2023
1.980
2.070
1.960
1.990
324,705
+0.01(+0.51%)
Dec 01, 2023
1.860
1.980
1.801
1.980
299,581
+0.14(+7.61%)
Nov 30, 2023
1.900
1.900
1.840
1.840
151,546
-0.03(-1.60%)
Nov 29, 2023
1.780
1.915
1.780
1.870
454,001
+0.07(+3.89%)
Nov 28, 2023
1.770
1.810
1.700
1.800
186,503
+0.03(+1.69%)
Nov 27, 2023
1.730
1.800
1.730
1.770
247,160
+0.00(+0.00%)
Nov 24, 2023
1.750
1.810
1.720
1.770
118,919
+0.04(+2.31%)
Nov 22, 2023
1.720
1.800
1.695
1.730
298,048
+0.04(+2.37%)
Nov 21, 2023
1.700
1.755
1.670
1.690
302,860
-0.02(-1.17%)
Nov 20, 2023
1.750
1.750
1.690
1.710
578,548
-0.04(-2.29%)
Nov 17, 2023
1.750
1.840
1.720
1.750
400,654
+0.08(+4.79%)
Nov 16, 2023
1.770
1.770
1.600
1.670
383,151
-0.09(-5.11%)
Nov 15, 2023
1.645
1.770
1.615
1.760
320,923
+0.14(+8.64%)
Nov 14, 2023
1.490
1.660
1.490
1.620
462,144
+0.19(+13.29%)
Nov 13, 2023
1.390
1.460
1.350
1.430
231,624
+0.01(+0.70%)
Nov 10, 2023
1.410
1.440
1.355
1.420
205,517
+0.01(+0.71%)
Nov 09, 2023
1.560
1.560
1.390
1.410
225,730
-0.14(-9.03%)
Nov 08, 2023
1.500
1.550
1.420
1.550
303,710
+0.12(+8.39%)
Nov 07, 2023
1.400
1.470
1.380
1.430
198,434
+0.01(+0.70%)
Nov 06, 2023
1.470
1.480
1.420
1.420
287,539
-0.07(-4.70%)
Nov 03, 2023
1.400
1.575
1.400
1.490
507,151
+0.10(+7.19%)
Nov 02, 2023
1.250
1.390
1.250
1.390
353,523
+0.18(+14.88%)
Nov 01, 2023
1.250
1.270
1.190
1.210
428,674
+0.03(+2.54%)
Oct 31, 2023
1.150
1.240
1.150
1.180
475,440
+0.00(+0.00%)
Oct 30, 2023
1.260
1.280
1.140
1.180
571,900
+0.00(+0.00%)
Oct 27, 2023
1.310
1.310
1.170
1.180
446,306
-0.10(-7.81%)
Oct 26, 2023
1.210
1.290
1.150
1.280
428,823
+0.08(+6.67%)
Oct 25, 2023
1.300
1.315
1.180
1.200
982,746
-0.10(-7.69%)
Oct 24, 2023
1.320
1.380
1.270
1.300
483,816
+0.00(+0.00%)
Oct 23, 2023
1.370
1.370
1.270
1.300
560,677
-0.07(-5.11%)
Oct 20, 2023
1.360
1.391
1.360
1.370
322,705
-0.01(-0.72%)
Oct 19, 2023
1.420
1.435
1.370
1.380
319,259
-0.07(-4.83%)
Oct 18, 2023
1.420
1.470
1.400
1.450
197,812
+0.02(+1.40%)
Oct 17, 2023
1.360
1.460
1.360
1.430
194,393
+0.04(+2.88%)
Oct 16, 2023
1.380
1.430
1.370
1.390
202,719
+0.00(+0.00%)
Oct 13, 2023
1.450
1.450
1.380
1.390
183,879
-0.03(-2.11%)
Oct 12, 2023
1.490
1.490
1.400
1.420
495,102
-0.05(-3.40%)
Oct 11, 2023
1.500
1.510
1.430
1.470
206,323
+0.02(+1.38%)
Oct 10, 2023
1.450
1.490
1.432
1.450
214,687
-0.02(-1.36%)
Oct 09, 2023
1.530
1.530
1.410
1.470
463,268
-0.06(-3.92%)
Oct 06, 2023
1.550
1.550
1.490
1.530
305,008
+0.02(+1.32%)
Oct 05, 2023
1.580
1.590
1.470
1.510
610,490
-0.04(-2.58%)
Oct 04, 2023
1.580
1.580
1.480
1.550
1,042,320
-0.01(-0.64%)
Oct 03, 2023
1.610
1.620
1.545
1.560
407,978
-0.05(-3.11%)
Oct 02, 2023
1.700
1.710
1.600
1.610
898,493
-0.11(-6.40%)
Sep 29, 2023
1.730
1.770
1.710
1.720
132,385
-0.01(-0.58%)
Sep 28, 2023
1.730
1.750
1.710
1.730
91,245
+0.02(+1.17%)
Sep 27, 2023
1.740
1.770
1.710
1.710
214,964
-0.01(-0.58%)
Sep 26, 2023
1.710
1.779
1.710
1.720
153,931
-0.04(-2.27%)
Sep 25, 2023
1.770
1.780
1.750
1.760
258,177
-0.04(-2.22%)
Sep 22, 2023
1.810
1.840
1.770
1.800
255,268
-0.02(-1.10%)
Sep 21, 2023
1.820
1.860
1.810
1.820
172,097
-0.04(-2.15%)
Sep 20, 2023
1.840
1.895
1.840
1.860
271,136
-0.01(-0.53%)
Sep 19, 2023
1.940
1.960
1.870
1.870
182,913
-0.06(-3.11%)
Sep 18, 2023
1.870
1.991
1.850
1.930
429,643
+0.05(+2.66%)
Sep 15, 2023
1.970
1.970
1.865
1.880
267,105
-0.07(-3.59%)
Sep 14, 2023
1.920
1.950
1.890
1.950
225,668
+0.04(+2.09%)
Sep 13, 2023
1.860
1.930
1.860
1.910
130,844
+0.02(+1.06%)
Sep 12, 2023
1.880
1.950
1.880
1.890
271,114
+0.00(+0.00%)
Sep 11, 2023
1.980
2.010
1.890
1.890
343,066
-0.05(-2.58%)
Sep 08, 2023
2.000
2.010
1.930
1.940
372,240
-0.05(-2.51%)
Sep 07, 2023
1.930
2.055
1.930
1.990
144,042
+0.05(+2.58%)
Sep 06, 2023
1.930
2.060
1.920
1.940
191,205
-0.01(-0.51%)
Sep 05, 2023
2.000
2.030
1.945
1.950
154,781
-0.08(-3.94%)
Sep 01, 2023
1.920
2.070
1.920
2.030
449,020
+0.10(+5.18%)
Aug 31, 2023
1.920
1.995
1.920
1.930
166,325
+0.02(+1.05%)
Aug 30, 2023
1.920
1.940
1.890
1.910
189,364
+0.02(+1.06%)
Aug 29, 2023
1.880
1.970
1.880
1.890
164,175
+0.00(+0.00%)
Aug 28, 2023
1.850
1.915
1.850
1.890
106,481
-0.02(-1.05%)
Aug 25, 2023
1.930
1.940
1.880
1.910
268,228
-0.02(-1.04%)
Aug 24, 2023
1.900
1.960
1.890
1.930
95,960
+0.00(+0.00%)
Aug 23, 2023
1.890
1.970
1.890
1.930
170,876
+0.03(+1.58%)
Aug 22, 2023
1.950
1.950
1.881
1.900
186,756
-0.03(-1.55%)
Aug 21, 2023
1.890
1.940
1.880
1.930
148,771
+0.03(+1.58%)
Aug 18, 2023
1.890
1.940
1.880
1.900
240,623
+0.01(+0.53%)
Aug 17, 2023
1.950
1.970
1.880
1.890
263,254
-0.07(-3.57%)
Aug 16, 2023
1.980
2.000
1.930
1.960
175,290
-0.04(-2.00%)
Aug 15, 2023
2.010
2.055
1.970
2.000
147,090
-0.05(-2.44%)
Aug 14, 2023
2.120
2.130
2.000
2.050
457,089
-0.06(-2.84%)
Aug 11, 2023
2.100
2.150
2.060
2.110
163,787
-0.01(-0.47%)
Aug 10, 2023
2.230
2.290
2.090
2.120
472,466
-0.11(-4.93%)
Aug 09, 2023
2.330
2.330
2.200
2.230
365,539
+0.01(+0.45%)
Aug 08, 2023
2.180
2.230
2.130
2.220
155,201
+0.01(+0.45%)
Aug 07, 2023
2.250
2.250
2.180
2.210
164,735
+0.00(+0.00%)
Aug 04, 2023
2.250
2.300
2.160
2.210
336,134
-0.04(-1.78%)
Aug 03, 2023
2.310
2.340
2.230
2.250
187,017
-0.07(-3.02%)
Aug 02, 2023
2.330
2.360
2.285
2.320
187,839
-0.05(-2.11%)
Aug 01, 2023
2.350
2.388
2.290
2.370
237,896
+0.02(+0.85%)
Jul 31, 2023
2.420
2.530
2.330
2.350
443,264
-0.09(-3.69%)
Jul 28, 2023
2.280
2.470
2.255
2.440
346,523
+0.15(+6.55%)
Jul 27, 2023
2.300
2.400
2.290
2.290
423,037
-0.01(-0.43%)
Jul 26, 2023
2.310
2.340
2.250
2.300
195,872
+0.02(+0.88%)
Jul 25, 2023
2.310
2.370
2.271
2.280
120,891
-0.03(-1.30%)
Jul 24, 2023
2.330
2.345
2.260
2.310
178,087
+0.02(+0.87%)
Jul 21, 2023
2.250
2.305
2.240
2.290
256,219
+0.06(+2.69%)
Jul 20, 2023
2.270
2.290
2.200
2.230
172,968
-0.04(-1.76%)
Jul 19, 2023
2.240
2.330
2.200
2.270
400,233
+0.03(+1.34%)
Jul 18, 2023
2.240
2.250
2.150
2.240
589,233
+0.00(+0.00%)
Jul 17, 2023
2.150
2.290
2.140
2.240
413,423
+0.11(+5.16%)
Jul 14, 2023
2.180
2.190
2.099
2.130
325,408
-0.04(-1.84%)
Jul 13, 2023
2.150
2.207
2.135
2.170
245,000
+0.02(+0.93%)
Jul 12, 2023
2.150
2.160
2.120
2.150
192,957
+0.02(+0.94%)
Jul 11, 2023
2.070
2.130
2.070
2.130
160,531
+0.07(+3.40%)
Jul 10, 2023
1.980
2.095
1.980
2.060
219,171
+0.05(+2.49%)
Jul 07, 2023
2.000
2.030
1.970
2.010
171,430
+0.01(+0.50%)
Jul 06, 2023
1.980
2.000
1.940
2.000
319,326
+0.01(+0.50%)
Jul 05, 2023
2.090
2.100
1.955
1.990
371,899
-0.13(-6.13%)
Jul 03, 2023
2.130
2.150
2.090
2.120
73,719
+0.00(+0.00%)
Jun 30, 2023
2.100
2.125
2.071
2.120
117,594
+0.05(+2.42%)
Jun 29, 2023
2.020
2.178
2.020
2.070
403,213
+0.01(+0.49%)
Jun 28, 2023
2.040
2.080
1.980
2.060
334,407
+0.02(+0.98%)
Jun 27, 2023
1.940
2.040
1.920
2.040
240,286
+0.11(+5.70%)
Jun 26, 2023
1.960
2.000
1.915
1.930
128,452
-0.01(-0.52%)
Jun 23, 2023
2.000
2.000
1.920
1.940
239,213
-0.10(-4.90%)
Jun 22, 2023
2.030
2.055
1.950
2.040
249,784
-0.01(-0.49%)
Jun 21, 2023
2.040
2.060
2.011
2.050
215,360
+0.01(+0.49%)
Jun 20, 2023
2.000
2.079
1.980
2.040
375,734
+0.07(+3.55%)
Jun 16, 2023
2.090
2.090
1.970
1.970
403,274
-0.10(-4.83%)
Jun 15, 2023
2.150
2.150
1.960
2.070
599,119
-0.06(-2.82%)
Jun 14, 2023
2.130
2.200
2.090
2.130
427,842
+0.01(+0.47%)
Jun 13, 2023
2.170
2.260
2.120
2.120
480,794
-0.03(-1.40%)
Jun 12, 2023
2.120
2.203
2.100
2.150
267,353
+0.02(+0.94%)
Jun 09, 2023
2.150
2.150
2.055
2.130
292,081
+0.06(+2.90%)
Jun 08, 2023
2.140
2.140
2.040
2.070
369,488
-0.06(-2.82%)
Jun 07, 2023
2.110
2.190
2.060
2.130
422,944
+0.04(+1.91%)
Jun 06, 2023
1.850
2.115
1.850
2.090
522,670
+0.20(+10.58%)
Jun 05, 2023
1.870
1.930
1.850
1.890
245,242
-0.02(-1.05%)
Jun 02, 2023
1.890
1.940
1.870
1.910
251,980
+0.02(+1.06%)
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.