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
Kodiak Copper Corp
(OP:
KDKCF
)
0.4511
UNCHANGED
Streaming Delayed Price
Updated: 3:55 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 (%)
Apr 29, 2022
1.248
1.248
1.220
1.230
19,746
-0.02(-1.36%)
Apr 28, 2022
1.194
1.247
1.155
1.247
24,264
+0.05(+3.92%)
Apr 27, 2022
1.200
1.210
1.200
1.200
12,109
+0.00(+0.00%)
Apr 26, 2022
1.190
1.240
1.190
1.200
35,750
-0.03(-2.60%)
Apr 25, 2022
1.266
1.266
1.232
1.232
38,405
-0.07(-5.52%)
Apr 22, 2022
1.330
1.335
1.261
1.304
42,448
-0.04(-2.69%)
Apr 21, 2022
1.390
1.410
1.340
1.340
58,600
-0.07(-4.96%)
Apr 20, 2022
1.400
1.410
1.370
1.410
5,572
+0.03(+2.17%)
Apr 19, 2022
1.384
1.390
1.362
1.380
30,596
-0.02(-1.43%)
Apr 18, 2022
1.375
1.405
1.375
1.400
25,579
+0.01(+0.97%)
Apr 14, 2022
1.390
1.400
1.387
1.387
12,718
-0.02(-1.66%)
Apr 13, 2022
1.390
1.412
1.370
1.410
19,265
+0.01(+0.71%)
Apr 12, 2022
1.425
1.425
1.395
1.400
16,220
-0.03(-2.10%)
Apr 11, 2022
1.340
1.430
1.340
1.430
16,196
+0.05(+3.62%)
Apr 08, 2022
1.380
1.385
1.360
1.380
37,891
+0.01(+0.73%)
Apr 07, 2022
1.320
1.400
1.320
1.370
64,386
+0.04(+2.62%)
Apr 06, 2022
1.325
1.350
1.325
1.335
8,400
-0.03(-2.20%)
Apr 05, 2022
1.377
1.391
1.365
1.365
7,650
-0.01(-0.36%)
Apr 04, 2022
1.410
1.410
1.370
1.370
22,807
-0.02(-1.79%)
Apr 01, 2022
1.381
1.405
1.360
1.395
22,465
-0.01(-1.06%)
Mar 31, 2022
1.330
1.410
1.330
1.410
33,520
+0.04(+2.96%)
Mar 30, 2022
1.390
1.400
1.340
1.369
47,712
-0.00(-0.04%)
Mar 29, 2022
1.356
1.370
1.346
1.370
11,610
+0.01(+0.74%)
Mar 28, 2022
1.400
1.400
1.350
1.360
25,950
-0.02(-1.45%)
Mar 25, 2022
1.380
1.380
1.360
1.380
18,415
-0.02(-1.43%)
Mar 24, 2022
1.340
1.400
1.340
1.400
21,273
+0.07(+5.66%)
Mar 23, 2022
1.320
1.340
1.320
1.325
22,351
-0.01(-0.38%)
Mar 22, 2022
1.335
1.360
1.315
1.330
14,824
-0.00(-0.37%)
Mar 21, 2022
1.316
1.350
1.240
1.335
147,074
+0.01(+1.14%)
Mar 18, 2022
1.330
1.330
1.315
1.320
17,849
-0.02(-1.37%)
Mar 17, 2022
1.370
1.394
1.335
1.338
22,679
+0.01(+1.01%)
Mar 16, 2022
1.345
1.355
1.309
1.325
11,885
+0.02(+1.15%)
Mar 15, 2022
1.352
1.380
1.265
1.310
85,695
-0.08(-5.63%)
Mar 14, 2022
1.450
1.451
1.355
1.388
118,245
-0.08(-5.58%)
Mar 11, 2022
1.470
1.500
1.460
1.470
75,450
-0.08(-5.16%)
Mar 10, 2022
1.330
1.559
1.330
1.550
93,370
+0.23(+17.42%)
Mar 09, 2022
1.244
1.320
1.240
1.320
54,150
+0.07(+6.02%)
Mar 08, 2022
1.210
1.254
1.210
1.245
6,958
+0.03(+2.06%)
Mar 07, 2022
1.230
1.250
1.209
1.220
10,615
-0.01(-0.82%)
Mar 04, 2022
1.214
1.230
1.200
1.230
16,765
+0.00(+0.00%)
Mar 03, 2022
1.245
1.245
1.190
1.230
42,729
+0.04(+3.27%)
Mar 02, 2022
1.090
1.211
1.090
1.191
38,530
+0.11(+10.28%)
Mar 01, 2022
1.200
1.200
1.080
1.080
22,522
-0.07(-6.49%)
Feb 28, 2022
1.109
1.170
1.109
1.155
9,405
+0.05(+4.07%)
Feb 25, 2022
1.080
1.110
1.080
1.110
19,500
+0.08(+7.75%)
Feb 24, 2022
1.060
1.076
1.018
1.030
13,750
-0.03(-2.83%)
Feb 23, 2022
1.074
1.094
1.060
1.060
8,737
-0.02(-2.21%)
Feb 22, 2022
1.130
1.130
1.084
1.084
3,771
-0.07(-5.74%)
Feb 18, 2022
1.150
0
-0.03(-2.54%)
Feb 17, 2022
1.180
1.180
1.180
1.180
14,700
-0.01(-0.84%)
Feb 16, 2022
1.190
1.195
1.190
1.190
4,550
+0.00(+0.00%)
Feb 15, 2022
1.180
1.205
1.180
1.190
18,290
+0.01(+0.85%)
Feb 14, 2022
1.209
1.211
1.180
1.180
10,029
-0.03(-2.48%)
Feb 11, 2022
1.209
1.220
1.196
1.210
76,450
+0.00(+0.00%)
Feb 10, 2022
1.140
1.210
1.140
1.210
7,500
+0.00(+0.00%)
Feb 09, 2022
1.197
1.225
1.190
1.210
21,245
+0.00(+0.00%)
Feb 08, 2022
1.181
1.230
1.176
1.210
76,090
+0.04(+3.17%)
Feb 07, 2022
1.156
1.180
1.111
1.173
78,081
+0.06(+5.66%)
Feb 04, 2022
1.122
1.140
1.100
1.110
24,418
-0.02(-1.90%)
Feb 03, 2022
1.110
1.132
1.131
34,652
+0.07(+6.75%)
Feb 02, 2022
1.050
1.066
1.050
1.060
8,390
+0.01(+0.95%)
Feb 01, 2022
1.033
1.050
1.033
1.050
2,510
+0.03(+2.94%)
Jan 31, 2022
1.021
1.030
1.010
1.020
19,400
+0.01(+0.59%)
Jan 28, 2022
1.030
1.030
1.000
1.014
38,500
+0.01(+1.40%)
Jan 27, 2022
1.030
1.040
1.000
1.000
28,820
-0.03(-2.53%)
Jan 26, 2022
1.050
1.073
1.026
1.026
45,114
-0.01(-0.87%)
Jan 25, 2022
1.039
1.039
1.035
1.035
4,000
+0.04(+3.52%)
Jan 24, 2022
0.9761
1.020
0.9500
0.9998
42,003
-0.03(-2.93%)
Jan 21, 2022
1.061
1.069
1.030
1.030
59,475
-0.03(-2.83%)
Jan 20, 2022
1.083
1.100
1.060
1.060
15,300
-0.02(-1.85%)
Jan 19, 2022
1.050
1.080
1.050
1.080
4,200
+0.05(+4.55%)
Jan 18, 2022
1.000
1.078
0.9800
1.033
31,182
-0.05(-4.35%)
Jan 14, 2022
1.080
0
-0.01(-1.28%)
Jan 13, 2022
1.120
1.120
1.080
1.094
15,605
-0.02(-1.44%)
Jan 12, 2022
1.041
1.120
1.041
1.110
72,425
+0.12(+12.00%)
Jan 11, 2022
0.9771
0.9911
0.9700
0.9911
4,761
+0.04(+4.72%)
Jan 10, 2022
0.9600
0.9600
0.9287
0.9464
28,680
-0.02(-2.37%)
Jan 07, 2022
1.000
1.000
0.9694
0.9694
10,100
-0.03(-3.06%)
Jan 06, 2022
1.020
1.050
0.9900
1.000
2,143
-0.08(-7.83%)
Jan 05, 2022
1.104
1.110
1.080
1.085
10,910
-0.01(-0.46%)
Jan 04, 2022
1.080
1.090
1.080
1.090
8,900
+0.03(+2.83%)
Jan 03, 2022
1.170
1.170
1.060
1.060
5,502
+0.00(+0.00%)
Dec 31, 2021
1.080
1.080
1.060
1.060
2,651
+0.01(+0.95%)
Dec 30, 2021
1.000
1.066
1.000
1.050
11,100
-0.02(-1.50%)
Dec 29, 2021
1.070
1.070
1.060
1.066
5,000
+0.00(+0.42%)
Dec 28, 2021
1.090
1.160
1.062
1.062
18,715
+0.01(+1.10%)
Dec 27, 2021
1.030
1.110
1.030
1.050
9,269
+0.06(+6.09%)
Dec 23, 2021
0.9553
1.000
0.9553
0.9897
10,464
+0.05(+4.84%)
Dec 22, 2021
0.9436
0.9440
0.9010
0.9440
14,825
+0.00(+0.43%)
Dec 21, 2021
0.8619
0.9470
0.8550
0.9400
100,882
+0.08(+9.56%)
Dec 20, 2021
0.8661
0.8661
0.8549
0.8580
36,414
+0.00(+0.02%)
Dec 17, 2021
0.8665
0.8760
0.8578
0.8578
34,300
-0.01(-1.40%)
Dec 16, 2021
0.8792
0.8792
0.8632
0.8700
18,387
-0.01(-0.62%)
Dec 15, 2021
0.9037
0.9057
0.8343
0.8754
80,329
+0.02(+2.52%)
Dec 14, 2021
0.9008
0.9008
0.8539
0.8539
33,225
-0.07(-7.51%)
Dec 13, 2021
0.9358
0.9410
0.9150
0.9232
34,201
-0.02(-1.99%)
Dec 10, 2021
0.9419
0.9419
0.9419
0.9419
1,561
+0.06(+6.57%)
Dec 09, 2021
0.8800
0.8838
0.8800
0.8838
2,196
-0.00(-0.39%)
Dec 08, 2021
0.8380
0.8925
0.8380
0.8873
2,336
+0.01(+0.83%)
Dec 07, 2021
0.8900
0.8900
0.8738
0.8800
10,300
+0.02(+2.33%)
Dec 06, 2021
0.8852
0.8852
0.8600
0.8600
24,453
+0.02(+1.92%)
Dec 03, 2021
0.8700
0.8700
0.8242
0.8438
47,928
-0.06(-6.24%)
Dec 02, 2021
0.8926
0.9008
0.8797
0.9000
17,950
+0.00(+0.00%)
Dec 01, 2021
0.9188
0.9188
0.8976
0.9000
38,550
+0.00(+0.00%)
Nov 30, 2021
0.9074
0.9117
0.9032
0.9000
35,151
-0.02(-2.47%)
Nov 29, 2021
0.9228
0.9228
0.9228
0.9228
206
+0.03(+3.69%)
Nov 26, 2021
0.9100
0.9192
0.8896
0.8900
107,570
-0.04(-4.20%)
Nov 24, 2021
1.010
1.010
0.9272
0.9290
38,565
+0.00(+0.01%)
Nov 23, 2021
0.9100
0.9417
0.9079
0.9289
111,300
+0.04(+4.02%)
Nov 22, 2021
0.9210
0.9259
0.8930
0.8930
68,639
-0.03(-3.70%)
Nov 19, 2021
0.9400
0.9400
0.9200
0.9273
28,522
-0.01(-1.34%)
Nov 18, 2021
0.9210
0.9467
0.9393
0.9399
20,714
-0.05(-4.65%)
Nov 17, 2021
0.9703
1.000
0.9661
0.9857
22,248
+0.02(+2.39%)
Nov 16, 2021
0.9660
0.9815
0.9627
0.9627
20,903
+0.02(+1.87%)
Nov 15, 2021
0.9450
0.9548
0.9450
0.9450
5,100
-0.01(-1.44%)
Nov 12, 2021
0.9526
0.9588
0.9500
0.9588
4,595
+0.02(+2.55%)
Nov 11, 2021
0.9375
0.9400
0.9300
0.9350
17,721
-0.01(-0.82%)
Nov 10, 2021
0.9543
0.9427
0.9427
13,985
+0.00(+0.16%)
Nov 09, 2021
0.9400
0.9739
0.9315
0.9412
33,132
-0.02(-2.41%)
Nov 08, 2021
0.9839
0.9862
0.9644
0.9644
22,796
-0.01(-1.29%)
Nov 05, 2021
0.9758
0.9770
0.9758
0.9770
368
+0.04(+4.19%)
Nov 04, 2021
0.9120
0.9528
0.9120
0.9377
7,473
-0.04(-4.24%)
Nov 03, 2021
0.9513
0.9792
0.9513
0.9792
30,024
+0.02(+2.36%)
Nov 02, 2021
0.9700
0.9700
0.9566
0.9566
24,139
-0.02(-2.06%)
Nov 01, 2021
0.9405
0.9881
0.9664
0.9767
4,742
+0.01(+1.07%)
Oct 29, 2021
0.9770
0.9770
0.9550
0.9664
4,711
-0.02(-2.29%)
Oct 28, 2021
0.9890
0.9890
0.9890
0.9890
358
+0.02(+1.54%)
Oct 27, 2021
0.9702
0.9790
0.9687
0.9740
3,112
-0.00(-0.47%)
Oct 26, 2021
0.9809
0.9786
17,821
-0.02(-1.61%)
Oct 25, 2021
0.9249
0.9946
0.9249
0.9946
11,507
+0.07(+7.17%)
Oct 22, 2021
0.9206
0.9489
0.9206
0.9281
18,862
+0.01(+0.88%)
Oct 21, 2021
0.9300
0.9387
0.9007
0.9200
12,109
-0.03(-3.16%)
Oct 20, 2021
0.9634
0.9693
0.9500
0.9500
7,913
-0.03(-3.35%)
Oct 19, 2021
0.9595
0.9837
0.9352
0.9829
26,268
+0.01(+1.12%)
Oct 18, 2021
1.117
1.150
0.9575
0.9720
90,170
-0.15(-13.21%)
Oct 15, 2021
1.111
1.120
1.102
1.120
13,215
+0.03(+2.38%)
Oct 14, 2021
1.130
1.134
1.091
1.094
2,524
+0.01(+1.30%)
Oct 13, 2021
1.073
1.090
1.073
1.080
5,432
+0.01(+0.93%)
Oct 12, 2021
1.050
1.090
1.027
1.070
19,569
+0.02(+1.90%)
Oct 11, 2021
1.020
1.090
1.020
1.050
6,544
+0.05(+4.48%)
Oct 08, 2021
1.010
1.010
1.005
1.005
1,438
+0.00(+0.50%)
Oct 07, 2021
0.9750
1.000
0.9605
1.000
2,820
+0.03(+3.34%)
Oct 06, 2021
0.9575
0.9705
0.9575
0.9677
15,967
+0.03(+2.66%)
Oct 05, 2021
0.9377
0.9426
0.9018
0.9426
9,741
+0.00(+0.52%)
Oct 04, 2021
0.9335
0.9377
0.9182
0.9377
1,990
-0.02(-2.33%)
Oct 01, 2021
0.9591
1.030
0.9449
0.9601
14,274
-0.04(-4.11%)
Sep 30, 2021
0.9125
1.010
0.9125
1.001
4,721
-0.01(-0.87%)
Sep 29, 2021
1.016
1.016
1.000
1.010
8,025
-0.00(-0.20%)
Sep 28, 2021
1.010
1.024
0.9990
1.012
14,052
-0.04(-3.62%)
Sep 27, 2021
1.050
1.070
1.040
1.050
21,323
-0.02(-1.87%)
Sep 24, 2021
1.070
1.070
1.070
1.070
925
+0.01(+0.85%)
Sep 23, 2021
1.060
1.061
1.052
1.061
7,760
+0.00(+0.05%)
Sep 22, 2021
1.040
1.061
1.040
1.060
14,836
+0.05(+5.00%)
Sep 21, 2021
1.040
1.040
1.010
1.010
3,931
+0.00(+0.46%)
Sep 20, 2021
1.020
1.055
1.000
1.005
28,535
-0.05(-4.61%)
Sep 17, 2021
1.080
1.080
1.054
1.054
3,872
-0.03(-2.63%)
Sep 16, 2021
1.120
1.120
1.080
1.083
13,274
-0.05(-4.20%)
Sep 15, 2021
1.040
1.130
1.040
1.130
46,991
+0.10(+9.44%)
Sep 14, 2021
1.030
1.040
1.022
1.032
3,420
+0.00(+0.24%)
Sep 13, 2021
1.064
1.064
1.010
1.030
6,348
-0.01(-1.44%)
Sep 10, 2021
1.040
1.045
1.030
1.045
10,675
+0.01(+1.46%)
Sep 09, 2021
1.064
1.064
1.030
1.030
8,700
-0.03(-2.83%)
Sep 08, 2021
1.087
1.087
1.060
1.060
5,926
-0.02(-1.85%)
Sep 07, 2021
1.117
1.119
1.080
1.080
13,503
-0.04(-3.57%)
Sep 03, 2021
1.120
1.120
1.080
1.120
5,049
+0.02(+1.82%)
Sep 02, 2021
1.097
1.100
1.070
1.100
37,900
-0.01(-0.68%)
Sep 01, 2021
1.100
1.107
1.100
1.107
1,501
-0.00(-0.23%)
Aug 31, 2021
1.150
1.150
1.110
1.110
7,730
-0.02(-1.42%)
Aug 30, 2021
1.102
1.126
1.102
1.126
1,300
+0.03(+2.36%)
Aug 27, 2021
1.085
1.100
1.080
1.100
15,996
-0.01(-0.90%)
Aug 26, 2021
1.060
1.111
1.030
1.110
17,806
+0.04(+3.74%)
Aug 25, 2021
1.060
1.070
1.060
1.070
700
+0.00(+0.00%)
Aug 24, 2021
0.8202
1.070
0.8202
1.070
7,480
+0.02(+1.42%)
Aug 23, 2021
1.034
1.062
1.027
1.055
9,155
-0.03(-3.03%)
Aug 20, 2021
0.8900
1.088
0.8000
1.088
5,689
+0.02(+1.49%)
Aug 19, 2021
1.087
1.133
1.054
1.072
13,250
-0.05(-4.80%)
Aug 18, 2021
1.099
1.126
1.099
1.126
3,025
+0.02(+1.44%)
Aug 17, 2021
1.122
1.122
1.110
1.110
6,100
+0.02(+1.56%)
Aug 16, 2021
1.100
1.104
1.090
1.093
15,177
-0.03(-2.84%)
Aug 13, 2021
1.100
1.125
1.100
1.125
10,110
-0.01(-1.20%)
Aug 11, 2021
1.139
1.139
1.139
0
+0.03(+2.86%)
Aug 10, 2021
1.066
1.124
1.066
1.107
9,275
+0.01(+0.64%)
Aug 09, 2021
1.121
1.121
1.090
1.100
11,455
-0.04(-3.42%)
Aug 06, 2021
1.110
1.139
1.110
1.139
1,954
+0.01(+0.80%)
Aug 05, 2021
1.150
1.154
1.123
1.130
42,263
-0.02(-1.31%)
Aug 04, 2021
1.150
1.150
1.133
1.145
14,120
-0.00(-0.43%)
Aug 03, 2021
1.145
1.160
1.145
1.150
6,500
+0.04(+3.60%)
Aug 02, 2021
1.110
1.110
1.110
1.110
100
-0.03(-2.63%)
Jul 30, 2021
1.135
1.145
1.120
1.140
4,409
-0.03(-2.19%)
Jul 29, 2021
1.170
1.199
1.119
1.165
14,585
+0.03(+2.24%)
Jul 28, 2021
1.120
1.146
1.120
1.140
5,629
+0.01(+0.49%)
Jul 27, 2021
1.135
1.135
1.134
1.134
5,154
-0.02(-1.60%)
Jul 26, 2021
1.145
1.160
1.130
1.153
53,661
-0.01(-0.61%)
Jul 23, 2021
1.150
1.160
1.120
1.160
31,651
-0.01(-0.43%)
Jul 22, 2021
1.150
1.180
1.140
1.165
7,600
-0.00(-0.09%)
Jul 21, 2021
1.159
1.180
1.159
1.166
10,546
-0.00(-0.34%)
Jul 20, 2021
1.165
1.173
1.159
1.170
7,699
+0.02(+1.74%)
Jul 19, 2021
1.204
1.204
0.8948
1.150
17,197
-0.07(-5.74%)
Jul 16, 2021
1.223
1.235
1.213
1.220
11,028
+0.02(+1.41%)
Jul 15, 2021
1.140
1.240
1.100
1.203
14,396
-0.01(-0.82%)
Jul 14, 2021
1.204
1.236
1.204
1.213
21,846
+0.00(+0.37%)
Jul 13, 2021
1.240
1.250
1.188
1.208
31,438
-0.10(-7.75%)
Jul 12, 2021
1.287
1.310
1.280
1.310
25,458
+0.01(+0.77%)
Jul 09, 2021
1.316
1.350
1.280
1.300
21,035
+0.01(+0.84%)
Jul 08, 2021
1.288
1.296
1.230
1.289
22,808
-0.05(-3.68%)
Jul 07, 2021
1.279
1.360
1.220
1.339
64,956
+0.06(+4.33%)
Jul 06, 2021
1.260
1.290
1.246
1.283
17,887
-0.06(-4.30%)
Jul 02, 2021
1.334
1.360
1.329
1.341
5,407
+0.01(+0.80%)
Jul 01, 2021
1.300
1.335
1.300
1.330
900
+0.05(+3.91%)
Jun 30, 2021
1.301
1.310
1.280
1.280
23,855
-0.05(-3.76%)
Jun 29, 2021
1.300
1.348
1.300
1.330
9,447
-0.06(-4.02%)
Jun 28, 2021
1.400
1.400
1.350
1.386
22,203
-0.05(-3.60%)
Jun 25, 2021
1.570
1.570
1.438
1.438
14,886
+0.06(+4.03%)
Jun 24, 2021
1.420
1.420
1.361
1.382
8,880
-0.04(-3.07%)
Jun 23, 2021
1.432
1.442
1.400
1.425
21,724
+0.03(+2.21%)
Jun 22, 2021
1.425
1.426
1.390
1.395
8,700
-0.02(-1.43%)
Jun 21, 2021
1.470
1.475
1.390
1.415
33,300
-0.05(-3.45%)
Jun 18, 2021
1.465
1.520
1.430
1.466
31,670
-0.05(-3.26%)
Jun 17, 2021
1.550
1.550
1.480
1.515
22,988
-0.04(-2.63%)
Jun 16, 2021
1.580
1.588
1.550
1.556
6,552
+0.00(+0.15%)
Jun 15, 2021
1.600
1.605
1.554
1.554
9,830
-0.10(-5.84%)
Jun 14, 2021
1.565
1.650
1.565
1.650
25,496
+0.03(+1.85%)
Jun 11, 2021
1.550
1.640
1.550
1.620
12,500
+0.04(+2.53%)
Jun 10, 2021
1.590
1.590
1.520
1.580
35,290
+0.06(+3.93%)
Jun 09, 2021
1.550
1.555
1.520
1.520
8,261
-0.01(-0.38%)
Jun 08, 2021
1.582
1.582
1.526
1.526
12,562
-0.03(-2.18%)
Jun 07, 2021
1.675
1.675
1.530
1.560
49,857
-0.06(-3.70%)
Jun 04, 2021
1.510
1.620
1.510
1.620
4,825
+0.11(+7.61%)
Jun 03, 2021
1.480
1.506
1.460
1.506
10,415
-0.00(-0.30%)
Jun 02, 2021
1.510
1.531
1.496
1.510
5,500
+0.00(+0.14%)
Jun 01, 2021
1.635
1.635
1.450
1.508
70,797
-0.12(-7.52%)
May 28, 2021
1.635
1.635
1.614
1.631
12,040
-0.02(-1.46%)
May 27, 2021
1.647
1.665
1.647
1.655
9,005
+0.01(+0.90%)
May 26, 2021
1.660
1.690
1.639
1.640
5,560
-0.03(-1.80%)
May 25, 2021
1.661
1.688
1.600
1.670
34,089
-0.10(-5.65%)
May 24, 2021
1.720
1.770
1.637
1.770
11,056
+0.10(+6.12%)
May 21, 2021
1.760
1.760
1.570
1.668
21,380
-0.11(-6.30%)
May 20, 2021
1.759
1.806
1.750
1.780
20,100
+0.05(+3.07%)
May 19, 2021
1.850
1.935
1.727
1.727
35,378
-0.12(-6.65%)
May 18, 2021
1.701
1.880
1.701
1.850
33,661
+0.15(+8.82%)
May 17, 2021
1.620
1.740
1.610
1.700
52,067
+0.07(+4.62%)
May 14, 2021
1.580
1.660
1.530
1.625
27,435
+0.12(+8.33%)
May 13, 2021
1.411
1.507
1.370
1.500
37,207
+0.08(+5.86%)
May 12, 2021
1.413
1.456
1.410
1.417
11,039
-0.02(-1.60%)
May 11, 2021
1.340
1.440
1.340
1.440
5,700
+0.01(+0.70%)
May 10, 2021
1.440
1.455
1.400
1.430
24,053
+0.12(+8.79%)
May 07, 2021
1.290
1.340
1.250
1.315
40,143
+0.07(+6.01%)
May 06, 2021
1.244
1.282
1.240
1.240
68,475
-0.01(-0.80%)
May 05, 2021
1.270
1.270
1.233
1.250
18,751
-0.02(-1.57%)
May 04, 2021
1.280
1.320
1.262
1.270
3,647
-0.04(-3.05%)
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.