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
Singularity Future Technology Ltd. - Common Stock
(NQ:
SGLY
)
4.620
+0.040 (+0.87%)
Streaming Delayed Price
Updated: 3:51 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
4.530
4.620
4.530
4.620
850
+0.04(+0.87%)
May 16, 2024
4.600
4.600
4.170
4.580
2,613
-0.02(-0.35%)
May 15, 2024
4.600
4.600
4.530
4.596
2,949
-0.00(-0.09%)
May 14, 2024
4.600
4.600
4.480
4.600
4,760
+0.09(+2.00%)
May 13, 2024
4.700
4.700
4.470
4.510
1,085
-0.19(-4.04%)
May 10, 2024
4.610
4.710
4.440
4.700
1,312
+0.08(+1.73%)
May 09, 2024
4.620
4.620
4.615
4.620
3,080
-0.03(-0.68%)
May 08, 2024
4.690
4.690
4.652
4.652
745
-0.05(-1.03%)
May 07, 2024
4.550
4.700
4.480
4.700
2,979
+0.17(+3.87%)
May 06, 2024
4.590
4.700
4.320
4.525
9,750
-0.18(-3.93%)
May 03, 2024
4.740
4.750
4.700
4.710
8,014
-0.04(-0.84%)
May 02, 2024
4.770
4.890
4.700
4.750
5,357
+0.04(+0.85%)
May 01, 2024
4.660
4.910
4.660
4.710
2,078
-0.04(-0.84%)
Apr 30, 2024
4.660
4.840
4.660
4.750
4,359
+0.08(+1.71%)
Apr 29, 2024
4.570
4.790
4.570
4.670
5,090
-0.01(-0.21%)
Apr 26, 2024
4.830
4.830
4.496
4.680
4,174
-0.13(-2.70%)
Apr 25, 2024
4.480
4.810
4.480
4.810
5,171
+0.25(+5.48%)
Apr 24, 2024
4.720
4.770
4.560
4.560
1,417
-0.09(-1.94%)
Apr 23, 2024
4.690
4.800
4.370
4.650
7,272
-0.05(-1.06%)
Apr 22, 2024
4.750
4.750
4.590
4.700
4,420
-0.07(-1.47%)
Apr 19, 2024
4.700
4.780
4.630
4.770
6,246
+0.36(+8.16%)
Apr 18, 2024
4.660
4.784
4.310
4.410
3,985
+0.00(+0.00%)
Apr 17, 2024
4.640
4.640
4.293
4.410
4,744
-0.04(-0.90%)
Apr 16, 2024
4.670
4.800
4.410
4.450
3,833
+0.04(+0.91%)
Apr 15, 2024
4.470
4.800
4.195
4.410
13,316
-0.08(-1.79%)
Apr 12, 2024
4.690
5.000
4.039
4.491
16,145
-0.31(-6.45%)
Apr 11, 2024
4.740
5.070
4.590
4.800
26,594
-0.02(-0.41%)
Apr 10, 2024
4.920
5.340
4.420
4.820
115,365
-0.10(-2.03%)
Apr 09, 2024
5.080
5.080
4.910
4.920
5,772
-0.12(-2.38%)
Apr 08, 2024
5.000
5.294
4.990
5.040
14,958
+0.17(+3.49%)
Apr 05, 2024
5.000
5.080
4.870
4.870
4,681
-0.23(-4.51%)
Apr 04, 2024
4.940
5.100
4.750
5.100
9,899
+0.29(+6.03%)
Apr 03, 2024
5.010
5.090
4.720
4.810
5,910
-0.08(-1.64%)
Apr 02, 2024
5.150
5.150
4.800
4.890
15,260
-0.41(-7.74%)
Apr 01, 2024
5.150
5.340
4.856
5.300
22,519
+0.20(+3.92%)
Mar 28, 2024
4.850
5.100
4.615
5.100
22,830
+0.34(+7.14%)
Mar 27, 2024
4.710
4.970
4.510
4.760
28,377
-0.02(-0.42%)
Mar 26, 2024
4.570
4.780
4.540
4.780
21,664
+0.20(+4.37%)
Mar 25, 2024
4.670
4.720
4.400
4.580
22,188
-0.02(-0.43%)
Mar 22, 2024
4.490
4.650
4.450
4.600
15,834
+0.05(+1.10%)
Mar 21, 2024
4.570
4.710
4.430
4.550
55,426
-0.09(-1.94%)
Mar 20, 2024
4.740
4.740
4.310
4.640
73,277
-0.10(-2.11%)
Mar 19, 2024
4.520
4.770
4.150
4.740
70,410
+0.35(+7.97%)
Mar 18, 2024
3.890
4.500
3.820
4.390
104,598
+0.58(+15.22%)
Mar 15, 2024
3.790
3.950
3.500
3.810
86,809
-0.12(-3.05%)
Mar 14, 2024
4.100
4.260
3.620
3.930
166,009
-0.30(-7.09%)
Mar 13, 2024
4.010
4.600
4.010
4.230
527,443
+0.07(+1.68%)
Mar 12, 2024
4.010
6.380
3.760
4.160
23,708,168
+1.06(+34.19%)
Mar 11, 2024
2.940
3.157
2.770
3.100
785,036
+0.28(+9.93%)
Mar 08, 2024
2.760
2.940
2.590
2.820
13,961
+0.16(+6.02%)
Mar 07, 2024
2.420
2.690
2.420
2.660
20,896
+0.33(+14.16%)
Mar 06, 2024
2.410
2.410
2.280
2.330
10,985
+0.02(+0.65%)
Mar 05, 2024
2.290
2.410
2.230
2.315
8,656
+0.00(+0.22%)
Mar 04, 2024
2.330
2.360
2.120
2.310
29,959
+0.27(+13.24%)
Mar 01, 2024
2.080
2.328
2.040
2.040
20,068
-0.01(-0.49%)
Feb 29, 2024
2.250
2.330
2.000
2.050
3,668
-0.18(-8.07%)
Feb 28, 2024
2.460
2.500
2.020
2.230
26,099
-0.30(-11.86%)
Feb 27, 2024
2.610
2.760
2.500
2.530
12,408
-0.27(-9.64%)
Feb 26, 2024
2.860
2.950
2.800
2.800
6,629
-0.03(-1.06%)
Feb 23, 2024
2.970
3.098
2.650
2.830
14,068
-0.20(-6.58%)
Feb 22, 2024
3.200
3.210
2.972
3.029
22,642
-0.19(-5.92%)
Feb 21, 2024
3.190
3.290
3.160
3.220
4,076
+0.07(+2.22%)
Feb 20, 2024
3.460
3.460
3.150
3.150
16,851
-0.10(-3.08%)
Feb 16, 2024
3.480
3.800
3.110
3.250
71,058
+0.00(+0.00%)
Feb 15, 2024
3.020
3.390
2.970
3.250
18,410
+0.23(+7.70%)
Feb 14, 2024
3.210
3.320
2.840
3.018
34,031
-0.46(-13.29%)
Feb 13, 2024
3.670
3.670
3.450
3.480
13,938
-0.27(-7.20%)
Feb 12, 2024
3.520
4.400
3.310
3.750
55,649
+3.29(+717.17%)
Feb 09, 2024
0.5200
0.5301
0.4480
0.4589
163,365
-0.04(-8.22%)
Feb 08, 2024
0.5137
0.5300
0.4900
0.5000
109,582
-0.00(-0.20%)
Feb 07, 2024
0.5320
0.5500
0.5010
0.5010
52,904
-0.03(-5.83%)
Feb 06, 2024
0.5210
0.5525
0.5210
0.5320
24,849
-0.02(-3.26%)
Feb 05, 2024
0.5900
0.5900
0.5210
0.5499
42,233
-0.04(-6.80%)
Feb 02, 2024
0.6110
0.6200
0.5833
0.5900
47,158
-0.03(-4.10%)
Feb 01, 2024
0.6400
0.6400
0.5911
0.6152
65,769
+0.01(+1.69%)
Jan 31, 2024
0.6157
0.6319
0.5767
0.6050
86,427
-0.01(-2.25%)
Jan 30, 2024
0.5590
0.6197
0.5590
0.6189
47,535
+0.06(+10.72%)
Jan 29, 2024
0.5700
0.5700
0.5400
0.5590
13,607
+0.02(+3.52%)
Jan 26, 2024
0.5210
0.5400
0.5210
0.5400
5,170
-0.01(-1.33%)
Jan 25, 2024
0.5500
0.5500
0.5213
0.5473
4,421
+0.01(+1.31%)
Jan 24, 2024
0.5500
0.5590
0.5402
0.5402
5,671
+0.00(+0.02%)
Jan 23, 2024
0.5610
0.5780
0.5401
0.5401
8,892
-0.01(-1.80%)
Jan 22, 2024
0.5800
0.5807
0.5500
0.5500
14,064
-0.00(-0.09%)
Jan 19, 2024
0.5500
0.5600
0.5419
0.5505
11,129
+0.03(+5.66%)
Jan 18, 2024
0.5600
0.5600
0.5210
0.5210
5,377
-0.03(-4.98%)
Jan 17, 2024
0.5300
0.5600
0.5299
0.5483
8,993
+0.01(+1.73%)
Jan 16, 2024
0.5260
0.5390
0.5210
0.5390
13,645
+0.02(+2.96%)
Jan 12, 2024
0.5100
0.5279
0.5100
0.5235
5,303
+0.00(+0.00%)
Jan 11, 2024
0.5300
0.5300
0.5000
0.5235
30,298
-0.05(-8.14%)
Jan 10, 2024
0.5900
0.5900
0.4900
0.5699
56,005
+0.01(+1.59%)
Jan 09, 2024
0.5900
0.5900
0.5607
0.5610
14,712
-0.01(-1.04%)
Jan 08, 2024
0.5800
0.5900
0.5669
0.5669
24,053
-0.01(-0.98%)
Jan 05, 2024
0.5600
0.5800
0.5600
0.5725
49,997
+0.04(+8.02%)
Jan 04, 2024
0.5348
0.5593
0.4700
0.5300
35,157
-0.05(-8.60%)
Jan 03, 2024
0.5835
0.5835
0.5236
0.5799
28,658
+0.02(+3.57%)
Jan 02, 2024
0.5400
0.5599
0.5400
0.5599
12,974
+0.02(+3.69%)
Dec 29, 2023
0.5130
0.5400
0.5001
0.5400
18,481
+0.04(+8.00%)
Dec 28, 2023
0.5200
0.5300
0.5000
0.5000
26,146
+0.00(+0.00%)
Dec 27, 2023
0.5310
0.5310
0.5000
0.5000
13,237
-0.03(-5.66%)
Dec 26, 2023
0.5500
0.5500
0.5100
0.5300
7,700
+0.02(+3.92%)
Dec 22, 2023
0.5300
0.5300
0.5100
0.5100
10,779
-0.01(-1.72%)
Dec 21, 2023
0.5300
0.5300
0.5100
0.5189
4,098
-0.00(-0.17%)
Dec 20, 2023
0.5450
0.5450
0.4910
0.5198
17,669
+0.01(+1.92%)
Dec 19, 2023
0.5100
0.5250
0.4900
0.5100
19,466
-0.00(-0.39%)
Dec 18, 2023
0.5100
0.5400
0.5100
0.5120
27,360
+0.01(+2.40%)
Dec 15, 2023
0.5000
0.5200
0.4900
0.5000
3,995
-0.02(-3.85%)
Dec 14, 2023
0.5200
0.5250
0.5080
0.5200
6,260
+0.00(+0.46%)
Dec 13, 2023
0.5080
0.5400
0.5000
0.5176
5,788
+0.02(+3.31%)
Dec 12, 2023
0.5100
0.5400
0.5010
0.5010
4,382
-0.01(-1.76%)
Dec 11, 2023
0.5000
0.5300
0.4100
0.5100
46,161
-0.03(-5.56%)
Dec 08, 2023
0.5300
0.5400
0.5000
0.5400
4,418
+0.03(+4.85%)
Dec 07, 2023
0.5300
0.5300
0.4971
0.5150
13,197
-0.01(-2.65%)
Dec 06, 2023
0.5150
0.5300
0.4901
0.5290
9,214
+0.01(+1.73%)
Dec 05, 2023
0.5000
0.5300
0.5000
0.5200
12,930
-0.01(-1.07%)
Dec 04, 2023
0.4700
0.5256
0.4540
0.5256
72,867
+0.04(+8.82%)
Dec 01, 2023
0.5004
0.5198
0.4591
0.4830
42,102
-0.02(-3.40%)
Nov 30, 2023
0.4846
0.5100
0.4800
0.5000
70,378
+0.07(+16.25%)
Nov 29, 2023
0.4300
0.4489
0.4049
0.4301
61,549
+0.01(+2.11%)
Nov 28, 2023
0.5100
0.5100
0.4000
0.4212
101,870
-0.08(-15.78%)
Nov 27, 2023
0.5000
0.5001
0.4765
0.5001
11,706
+0.02(+3.97%)
Nov 24, 2023
0.4900
0.5145
0.4700
0.4810
8,804
-0.04(-6.87%)
Nov 22, 2023
0.5000
0.5236
0.4701
0.5165
2,850
+0.04(+8.97%)
Nov 21, 2023
0.4900
0.5147
0.4700
0.4740
16,813
-0.03(-5.20%)
Nov 20, 2023
0.4737
0.5200
0.4737
0.5000
2,556
+0.01(+2.04%)
Nov 17, 2023
0.4900
0.4900
0.4810
0.4900
10,558
-0.03(-4.97%)
Nov 16, 2023
0.5200
0.5200
0.4884
0.5156
3,536
+0.02(+3.12%)
Nov 15, 2023
0.4840
0.5082
0.4800
0.5000
12,456
-0.00(-0.02%)
Nov 14, 2023
0.5110
0.5250
0.4820
0.5001
4,944
-0.01(-1.94%)
Nov 13, 2023
0.4970
0.5110
0.4800
0.5100
3,918
-0.00(-0.20%)
Nov 10, 2023
0.5149
0.5149
0.4789
0.5110
1,038
+0.01(+2.34%)
Nov 09, 2023
0.5040
0.5183
0.4801
0.4993
22,222
-0.02(-3.65%)
Nov 08, 2023
0.5000
0.5183
0.5045
0.5182
3,465
+0.01(+1.97%)
Nov 07, 2023
0.4319
0.5100
0.4300
0.5082
33,571
+0.06(+12.91%)
Nov 06, 2023
0.4200
0.4617
0.4200
0.4501
23,783
-0.04(-7.41%)
Nov 03, 2023
0.4702
0.5199
0.4702
0.4861
12,297
-0.03(-5.61%)
Nov 02, 2023
0.4601
0.5150
0.4601
0.5150
4,017
+0.00(+0.19%)
Nov 01, 2023
0.5200
0.5365
0.5140
0.5140
7,545
-0.02(-2.98%)
Oct 31, 2023
0.5300
0.5300
0.5200
0.5298
4,551
-0.01(-1.69%)
Oct 30, 2023
0.5300
0.5399
0.5201
0.5389
10,115
+0.02(+3.63%)
Oct 27, 2023
0.4400
0.5200
0.4200
0.5200
38,769
+0.05(+11.11%)
Oct 26, 2023
0.5140
0.5141
0.4660
0.4680
33,717
-0.06(-11.70%)
Oct 25, 2023
0.5270
0.5340
0.5215
0.5300
12,026
-0.01(-1.30%)
Oct 24, 2023
0.5300
0.5374
0.5210
0.5370
12,357
+0.02(+3.25%)
Oct 23, 2023
0.5500
0.5500
0.5150
0.5201
34,878
-0.02(-3.67%)
Oct 20, 2023
0.5473
0.5584
0.5020
0.5399
8,509
+0.02(+3.57%)
Oct 19, 2023
0.5400
0.5500
0.5212
0.5213
6,895
-0.02(-3.46%)
Oct 18, 2023
0.5300
0.5400
0.5101
0.5400
21,101
-0.01(-1.82%)
Oct 17, 2023
0.5636
0.5636
0.5400
0.5500
4,232
+0.01(+1.85%)
Oct 16, 2023
0.5700
0.5790
0.4950
0.5400
25,695
-0.01(-1.82%)
Oct 13, 2023
0.5500
0.5500
0.5200
0.5500
8,300
+0.00(+0.00%)
Oct 12, 2023
0.6000
0.6100
0.5450
0.5500
13,681
-0.00(-0.09%)
Oct 11, 2023
0.5700
0.5800
0.5500
0.5505
26,737
+0.01(+1.57%)
Oct 10, 2023
0.5432
0.6100
0.5210
0.5420
9,601
-0.02(-3.21%)
Oct 09, 2023
0.8000
0.8000
0.5000
0.5600
91,147
-0.02(-3.45%)
Oct 06, 2023
0.5300
0.5800
0.5200
0.5800
25,396
+0.06(+11.54%)
Oct 05, 2023
0.5400
0.5400
0.5000
0.5200
16,682
+0.00(+0.56%)
Oct 04, 2023
0.5700
0.5659
0.5170
0.5171
15,511
+0.00(+0.41%)
Oct 03, 2023
0.5600
0.5637
0.5000
0.5150
13,511
+0.00(+0.23%)
Oct 02, 2023
0.5500
0.5500
0.5137
0.5138
15,573
-0.01(-2.32%)
Sep 29, 2023
0.5200
0.5260
0.5000
0.5260
11,321
+0.01(+1.15%)
Sep 28, 2023
0.5200
0.5200
0.5000
0.5200
5,463
+0.01(+1.82%)
Sep 27, 2023
0.5640
0.5800
0.5075
0.5107
15,848
-0.06(-11.18%)
Sep 26, 2023
0.5800
0.5800
0.5500
0.5750
14,938
+0.02(+4.36%)
Sep 25, 2023
0.6200
0.5663
0.5500
0.5510
32,782
-0.10(-15.23%)
Sep 22, 2023
0.6030
0.6500
0.6027
0.6500
12,782
+0.01(+1.72%)
Sep 21, 2023
0.6000
0.6400
0.6000
0.6390
48,349
+0.06(+10.65%)
Sep 20, 2023
0.5620
0.6400
0.5410
0.5775
43,599
+0.01(+1.32%)
Sep 19, 2023
0.5600
0.5700
0.5410
0.5700
5,613
+0.00(+0.00%)
Sep 18, 2023
0.5900
0.5900
0.5373
0.5700
12,361
+0.02(+2.91%)
Sep 15, 2023
0.5890
0.5890
0.5371
0.5539
21,848
-0.04(-6.12%)
Sep 14, 2023
0.5700
0.6000
0.5344
0.5900
50,732
+0.03(+5.77%)
Sep 13, 2023
0.5700
0.5700
0.5300
0.5578
22,513
+0.01(+2.03%)
Sep 12, 2023
0.5271
0.5600
0.5200
0.5467
19,366
+0.02(+3.72%)
Sep 11, 2023
0.5271
0.5500
0.5221
0.5271
7,696
+0.00(+0.02%)
Sep 08, 2023
0.5500
0.5500
0.5230
0.5270
11,924
-0.01(-2.41%)
Sep 07, 2023
0.5700
0.5700
0.5000
0.5400
36,323
+0.02(+3.45%)
Sep 06, 2023
0.4989
0.5299
0.4817
0.5220
8,973
+0.01(+2.76%)
Sep 05, 2023
0.5100
0.5400
0.4802
0.5080
21,887
+0.02(+4.68%)
Sep 01, 2023
0.4905
0.4948
0.4700
0.4853
15,149
+0.01(+2.04%)
Aug 31, 2023
0.4630
0.4800
0.4606
0.4756
12,675
-0.00(-0.92%)
Aug 30, 2023
0.4990
0.4999
0.4614
0.4800
4,772
+0.00(+0.84%)
Aug 29, 2023
0.4605
0.4770
0.4605
0.4760
5,106
+0.02(+3.48%)
Aug 28, 2023
0.4800
0.4800
0.4530
0.4600
5,040
-0.02(-3.97%)
Aug 25, 2023
0.4610
0.4800
0.4601
0.4790
15,701
-0.00(-0.21%)
Aug 24, 2023
0.4600
0.4800
0.4600
0.4800
2,079
+0.01(+2.06%)
Aug 23, 2023
0.4720
0.4810
0.4510
0.4703
18,656
-0.01(-2.00%)
Aug 22, 2023
0.4810
0.5000
0.4798
0.4799
12,804
+0.02(+4.33%)
Aug 21, 2023
0.4640
0.5075
0.4600
0.4600
6,592
+0.00(+0.41%)
Aug 18, 2023
0.4930
0.5050
0.4581
0.4581
7,982
-0.04(-8.38%)
Aug 17, 2023
0.4800
0.5000
0.4600
0.5000
7,111
+0.00(+0.00%)
Aug 16, 2023
0.5000
0.5018
0.4614
0.5000
5,572
-0.01(-1.48%)
Aug 15, 2023
0.5248
0.5398
0.4900
0.5075
12,156
-0.03(-6.02%)
Aug 14, 2023
0.5387
0.5407
0.5230
0.5400
19,059
-0.02(-3.40%)
Aug 11, 2023
0.6360
0.6360
0.5400
0.5590
89,095
+0.03(+5.37%)
Aug 10, 2023
0.4850
0.5400
0.4455
0.5305
157,004
+0.05(+10.06%)
Aug 09, 2023
0.4500
0.4850
0.4444
0.4820
197,804
+0.02(+4.78%)
Aug 08, 2023
0.4600
0.4600
0.4430
0.4600
5,625
+0.02(+4.55%)
Aug 07, 2023
0.4630
0.4799
0.4400
0.4400
17,607
-0.02(-5.36%)
Aug 04, 2023
0.4600
0.4710
0.4371
0.4649
6,210
+0.00(+0.19%)
Aug 03, 2023
0.4600
0.4640
0.4471
0.4640
4,991
+0.02(+5.43%)
Aug 02, 2023
0.4600
0.4663
0.4302
0.4401
17,895
-0.01(-2.18%)
Aug 01, 2023
0.4689
0.4790
0.4300
0.4499
35,701
+0.00(+0.74%)
Jul 31, 2023
0.4460
0.4800
0.4440
0.4466
17,920
-0.01(-1.24%)
Jul 28, 2023
0.4730
0.4825
0.4305
0.4522
30,163
-0.03(-5.59%)
Jul 27, 2023
0.4661
0.4900
0.4510
0.4790
83,701
+0.01(+2.99%)
Jul 26, 2023
0.4900
0.4900
0.4366
0.4651
35,514
+0.04(+8.14%)
Jul 25, 2023
0.4601
0.4700
0.4300
0.4301
22,473
-0.05(-10.21%)
Jul 24, 2023
0.4805
0.4998
0.4100
0.4790
170,377
-0.02(-3.04%)
Jul 21, 2023
0.4650
0.5084
0.4610
0.4940
64,430
+0.02(+4.68%)
Jul 20, 2023
0.4600
0.5188
0.4600
0.4719
14,792
+0.01(+1.48%)
Jul 19, 2023
0.4849
0.5000
0.4620
0.4650
6,494
-0.02(-3.95%)
Jul 18, 2023
0.4900
0.4950
0.4500
0.4841
46,098
-0.01(-2.20%)
Jul 17, 2023
0.5190
0.5200
0.4826
0.4950
3,686
+0.01(+1.02%)
Jul 14, 2023
0.5270
0.5399
0.4812
0.4900
27,367
-0.03(-5.59%)
Jul 13, 2023
0.4937
0.5397
0.4859
0.5190
7,687
+0.01(+2.17%)
Jul 12, 2023
0.5296
0.5400
0.5080
0.5080
4,806
-0.03(-4.73%)
Jul 11, 2023
0.5252
0.5498
0.5103
0.5332
10,498
-0.00(-0.24%)
Jul 10, 2023
0.5487
0.5487
0.5300
0.5345
25,897
+0.01(+2.79%)
Jul 07, 2023
0.5131
0.5229
0.4901
0.5200
67,351
+0.03(+6.12%)
Jul 06, 2023
0.4800
0.4901
0.4780
0.4900
38,939
+0.01(+2.49%)
Jul 05, 2023
0.4759
0.5020
0.4759
0.4781
13,846
+0.01(+1.70%)
Jul 03, 2023
0.4700
0.4931
0.4604
0.4701
16,299
-0.02(-4.53%)
Jun 30, 2023
0.4911
0.5055
0.4720
0.4924
21,153
-0.01(-2.50%)
Jun 29, 2023
0.5000
0.5051
0.4702
0.5050
44,027
-0.01(-2.87%)
Jun 28, 2023
0.5225
0.5485
0.5000
0.5199
10,990
-0.03(-5.47%)
Jun 27, 2023
0.5015
0.5700
0.5003
0.5500
61,168
+0.04(+8.42%)
Jun 26, 2023
0.5400
0.5400
0.4900
0.5073
13,788
-0.01(-2.25%)
Jun 23, 2023
0.5350
0.5374
0.5001
0.5190
21,230
-0.02(-2.99%)
Jun 22, 2023
0.5097
0.5350
0.4780
0.5350
32,564
+0.03(+4.92%)
Jun 21, 2023
0.4400
0.5200
0.4417
0.5099
74,632
+0.07(+15.44%)
Jun 20, 2023
0.4350
0.4518
0.4250
0.4417
15,144
-0.02(-3.77%)
Jun 16, 2023
0.4700
0.4700
0.4111
0.4590
98,591
-0.00(-0.22%)
Jun 15, 2023
0.4199
0.4619
0.4000
0.4600
93,178
+0.01(+2.22%)
Jun 14, 2023
0.5000
0.5118
0.4101
0.4500
670,825
-0.05(-10.00%)
Jun 13, 2023
0.4600
0.5015
0.4331
0.5000
2,034,198
+0.04(+9.89%)
Jun 12, 2023
0.4700
0.4770
0.4303
0.4550
7,653
-0.03(-7.10%)
Jun 09, 2023
0.4790
0.5000
0.4100
0.4898
12,717
+0.01(+2.25%)
Jun 08, 2023
0.4500
0.4790
0.4491
0.4790
13,662
+0.02(+3.52%)
Jun 07, 2023
0.4500
0.4810
0.4490
0.4627
6,119
+0.01(+2.82%)
Jun 06, 2023
0.4900
0.4900
0.4500
0.4500
62,752
-0.04(-8.16%)
Jun 05, 2023
0.4800
0.4900
0.4791
0.4900
2,671
+0.01(+2.28%)
Jun 02, 2023
0.4650
0.4882
0.4650
0.4791
2,837
+0.01(+1.94%)
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.