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
Draganfly Inc
(CSE:
DPRO
)
0.3500
+0.0150 (+4.48%)
Official Closing Price
Updated: 3:16 PM EDT, May 8, 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
0.3550
0.4000
0.3450
0.3450
212,053
-0.01(-2.82%)
Apr 29, 2024
0.3450
0.3800
0.3450
0.3550
67,300
+0.00(+0.00%)
Apr 26, 2024
0.3500
0.3850
0.3500
0.3550
46,300
-0.01(-2.74%)
Apr 25, 2024
0.3800
0.3800
0.3650
0.3650
189,300
-0.01(-1.35%)
Apr 24, 2024
0.3900
0.3900
0.3650
0.3700
26,541
-0.02(-5.13%)
Apr 23, 2024
0.3500
0.4250
0.3500
0.3900
346,768
-0.01(-2.50%)
Apr 22, 2024
0.3350
0.4000
0.3250
0.4000
417,831
+0.08(+25.00%)
Apr 19, 2024
0.3200
0.3400
0.3200
0.3200
24,530
-0.02(-4.48%)
Apr 18, 2024
0.3700
0.3700
0.3300
0.3350
84,230
-0.02(-6.94%)
Apr 17, 2024
0.3300
0.3650
0.3200
0.3600
137,765
+0.03(+10.77%)
Apr 16, 2024
0.3250
0.3250
0.3250
0.3250
3,020
-0.01(-1.52%)
Apr 15, 2024
0.3400
0.3500
0.2750
0.3300
88,063
+0.00(+0.00%)
Apr 12, 2024
0.3400
0.3400
0.3300
0.3300
15,840
-0.01(-2.94%)
Apr 11, 2024
0.3100
0.3450
0.3100
0.3400
46,739
+0.02(+6.25%)
Apr 10, 2024
0.3150
0.3250
0.3000
0.3200
37,600
-0.01(-1.54%)
Apr 09, 2024
0.3050
0.3250
0.3050
0.3250
39,186
+0.03(+8.33%)
Apr 08, 2024
0.3000
0.3050
0.3000
0.3000
38,129
+0.00(+0.00%)
Apr 05, 2024
0.3350
0.3350
0.3000
0.3000
143,700
-0.03(-9.09%)
Apr 04, 2024
0.3450
0.3550
0.3300
0.3300
105,910
-0.01(-2.94%)
Apr 03, 2024
0.3000
0.3500
0.2950
0.3400
104,403
+0.03(+9.68%)
Apr 02, 2024
0.3300
0.3300
0.2900
0.3100
63,544
-0.01(-3.13%)
Apr 01, 2024
0.2650
0.3300
0.2600
0.3200
161,850
+0.07(+25.49%)
Mar 28, 2024
0.2550
0
+0.01(+2.00%)
Mar 27, 2024
0.2350
0.2550
0.2350
0.2500
76,784
+0.02(+6.38%)
Mar 26, 2024
0.2400
0.2450
0.2350
0.2350
88,501
+0.00(+0.00%)
Mar 25, 2024
0.2300
0.2450
0.2300
0.2350
48,870
+0.00(+0.00%)
Mar 22, 2024
0.2500
0.2500
0.2300
0.2350
11,664
+0.00(+0.00%)
Mar 21, 2024
0.2350
0.2450
0.2350
0.2350
25,989
+0.00(+2.17%)
Mar 20, 2024
0.2450
0.2550
0.2300
0.2300
76,250
-0.01(-4.17%)
Mar 19, 2024
0.2400
0.2450
0.2250
0.2400
30,300
+0.01(+2.13%)
Mar 18, 2024
0.2300
0.2450
0.2000
0.2350
204,567
+0.00(+0.00%)
Mar 15, 2024
0.2400
0.2450
0.2250
0.2350
41,901
+0.00(+2.17%)
Mar 14, 2024
0.2450
0.2450
0.2300
0.2300
49,151
-0.00(-2.13%)
Mar 13, 2024
0.2400
0.2600
0.2250
0.2350
109,075
+0.01(+4.44%)
Mar 12, 2024
0.2400
0.2400
0.2250
0.2250
84,700
-0.01(-2.17%)
Mar 11, 2024
0.2200
0.2350
0.2200
0.2300
11,300
+0.00(+0.00%)
Mar 08, 2024
0.2300
0.2350
0.2300
0.2300
26,600
+0.01(+4.55%)
Mar 07, 2024
0.2200
0.2200
0.2200
0.2200
11,602
-0.01(-4.35%)
Mar 06, 2024
0.2350
0.2350
0.2200
0.2300
55,060
-0.00(-2.13%)
Mar 05, 2024
0.2300
0.2350
0.2300
0.2350
13,780
+0.02(+9.30%)
Mar 04, 2024
0.2250
0.2400
0.2150
0.2150
142,469
-0.01(-4.44%)
Mar 01, 2024
0.2900
0.2900
0.2200
0.2250
574,426
-0.06(-21.05%)
Feb 29, 2024
0.2300
0.2950
0.2200
0.2850
366,420
+0.06(+29.55%)
Feb 28, 2024
0.2250
0.2300
0.2100
0.2200
79,805
-0.01(-4.35%)
Feb 27, 2024
0.2400
0.2400
0.2100
0.2300
149,647
+0.01(+4.55%)
Feb 26, 2024
0.2050
0.2300
0.1900
0.2200
248,043
+0.02(+10.00%)
Feb 23, 2024
0.2400
0.2400
0.1850
0.2000
950,111
-0.03(-14.89%)
Feb 22, 2024
0.3800
0.3800
0.2250
0.2350
2,246,788
-0.28(-53.92%)
Feb 21, 2024
0.5200
0.5300
0.4800
0.5100
27,497
-0.06(-10.53%)
Feb 20, 2024
0.5900
0.5900
0.5000
0.5700
30,834
+0.00(+0.00%)
Feb 16, 2024
0.5700
0
-0.05(-8.06%)
Feb 15, 2024
0.6100
0.6200
0.6100
0.6200
10,800
+0.02(+3.33%)
Feb 14, 2024
0.5700
0.6200
0.5600
0.6000
16,370
+0.02(+3.45%)
Feb 13, 2024
0.5800
0.6000
0.5600
0.5800
22,195
-0.02(-3.33%)
Feb 12, 2024
0.5400
0.6400
0.5400
0.6000
60,623
+0.06(+11.11%)
Feb 09, 2024
0.4850
0.5400
0.4850
0.5400
50,343
+0.05(+9.09%)
Feb 08, 2024
0.4550
0.4950
0.4550
0.4950
9,168
+0.02(+3.13%)
Feb 07, 2024
0.4800
0.5000
0.4800
0.4800
11,391
-0.01(-2.04%)
Feb 06, 2024
0.4500
0.5100
0.4500
0.4900
5,170
-0.01(-2.00%)
Feb 05, 2024
0.4900
0.5000
0.4550
0.5000
44,350
+0.01(+2.04%)
Feb 02, 2024
0.4900
0.5500
0.4750
0.4900
67,490
+0.00(+0.00%)
Feb 01, 2024
0.4700
0.4900
0.4700
0.4900
94,340
+0.02(+3.16%)
Jan 31, 2024
0.5200
0.5200
0.4750
0.4750
28,349
-0.04(-6.86%)
Jan 30, 2024
0.5200
0.5200
0.5000
0.5100
5,575
+0.00(+0.00%)
Jan 29, 2024
0.4800
0.5200
0.4800
0.5100
35,770
+0.03(+6.25%)
Jan 26, 2024
0.5400
0.5400
0.4750
0.4800
18,725
-0.02(-4.00%)
Jan 25, 2024
0.5100
0.5200
0.4700
0.5000
16,003
+0.03(+6.38%)
Jan 24, 2024
0.5400
0.5400
0.4700
0.4700
16,065
-0.04(-7.84%)
Jan 23, 2024
0.4800
0.5200
0.4800
0.5100
17,901
+0.03(+6.25%)
Jan 22, 2024
0.5500
0.5500
0.4650
0.4800
85,126
-0.05(-9.43%)
Jan 19, 2024
0.5500
0.5500
0.5200
0.5300
25,000
+0.03(+6.00%)
Jan 18, 2024
0.5400
0.5400
0.5000
0.5000
23,090
-0.04(-7.41%)
Jan 16, 2024
0.5400
0.5400
38
+0.00(+0.00%)
Jan 15, 2024
0.5300
0.5400
0.5000
0.5400
16,600
+0.02(+3.85%)
Jan 12, 2024
0.5100
0.5400
0.5100
0.5200
15,695
+0.00(+0.00%)
Jan 11, 2024
0.5300
0.5300
0.5200
0.5200
32,791
-0.01(-1.89%)
Jan 10, 2024
0.5800
0.5800
0.5200
0.5300
83,974
-0.05(-8.62%)
Jan 09, 2024
0.5600
0.5800
0.5600
0.5800
4,405
+0.02(+3.57%)
Jan 08, 2024
0.6200
0.6200
0.5500
0.5600
60,638
-0.04(-6.67%)
Jan 05, 2024
0.6100
0.6400
0.6000
0.6000
28,550
-0.01(-1.64%)
Jan 04, 2024
0.6200
0.6200
0.6000
0.6100
4,800
-0.01(-1.61%)
Jan 03, 2024
0.6600
0.6900
0.6200
0.6200
38,622
-0.04(-6.06%)
Jan 02, 2024
0.6200
0.6600
0.6200
0.6600
29,898
+0.02(+3.13%)
Dec 29, 2023
0.6400
0
+0.04(+6.67%)
Dec 28, 2023
0.6000
0.6200
0.5800
0.6000
31,553
+0.00(+0.00%)
Dec 27, 2023
0.6500
0.6600
0.5900
0.6000
35,560
-0.05(-7.69%)
Dec 22, 2023
0.6500
0
+0.04(+6.56%)
Dec 21, 2023
0.5700
0.6500
0.5700
0.6100
19,212
+0.00(+0.00%)
Dec 20, 2023
0.6500
0.6500
0.5800
0.6100
34,180
-0.05(-7.58%)
Dec 19, 2023
0.6800
0.6900
0.6500
0.6600
71,913
-0.02(-2.94%)
Dec 18, 2023
0.7200
0.7400
0.6800
0.6800
99,501
-0.06(-8.11%)
Dec 15, 2023
0.7700
0.7700
0.7400
0.7400
16,653
-0.01(-1.33%)
Dec 14, 2023
0.7100
0.7700
0.7100
0.7500
32,834
+0.01(+1.35%)
Dec 13, 2023
0.7400
0.7500
0.7100
0.7400
17,600
+0.01(+1.37%)
Dec 12, 2023
0.8100
0.8100
0.7200
0.7300
26,300
-0.03(-3.95%)
Dec 11, 2023
0.7300
0.8100
0.7100
0.7600
81,521
+0.03(+4.11%)
Dec 08, 2023
0.7300
0.7500
0.7000
0.7300
39,000
+0.02(+2.82%)
Dec 07, 2023
0.7100
0.7100
0.7100
0.7100
4,500
-0.01(-1.39%)
Dec 06, 2023
0.7000
0.7400
0.7000
0.7200
17,580
-0.02(-2.70%)
Dec 05, 2023
0.7600
0.7800
0.7400
0.7400
6,191
-0.02(-2.63%)
Dec 04, 2023
0.7800
0.7800
0.7100
0.7600
14,364
+0.03(+4.11%)
Dec 01, 2023
0.7000
0.7300
0.7000
0.7300
18,563
+0.03(+4.29%)
Nov 30, 2023
0.7000
0.7000
0.7000
0.7000
4,025
-0.02(-2.78%)
Nov 29, 2023
0.7300
0.7300
0.7100
0.7200
7,020
+0.00(+0.00%)
Nov 28, 2023
0.7400
0.7600
0.7200
0.7200
7,300
-0.02(-2.70%)
Nov 27, 2023
0.7200
0.7500
0.7200
0.7400
4,526
+0.02(+2.78%)
Nov 24, 2023
0.7400
0.7600
0.7200
0.7200
12,040
+0.03(+4.35%)
Nov 23, 2023
0.6900
0.7000
0.6900
0.6900
7,096
-0.05(-6.76%)
Nov 22, 2023
0.7500
0.7500
0.7300
0.7400
6,500
+0.01(+1.37%)
Nov 21, 2023
0.7400
0.7400
0.7300
0.7300
2,772
-0.03(-3.95%)
Nov 20, 2023
0.7300
0.8000
0.7300
0.7600
15,746
+0.03(+4.11%)
Nov 17, 2023
0.7500
0.7600
0.6700
0.7300
63,173
-0.02(-2.67%)
Nov 16, 2023
0.7500
0.7800
0.7500
0.7500
25,470
-0.03(-3.85%)
Nov 15, 2023
0.7800
0.8100
0.7800
0.7800
8,960
-0.02(-2.50%)
Nov 14, 2023
0.8200
0.8600
0.7800
0.8000
31,657
-0.02(-2.44%)
Nov 13, 2023
0.8400
0.8500
0.8200
0.8200
7,553
-0.02(-2.38%)
Nov 10, 2023
0.9200
0.9200
0.8400
0.8400
17,125
-0.01(-1.18%)
Nov 09, 2023
0.8700
0.8900
0.8300
0.8500
15,398
+0.03(+3.66%)
Nov 08, 2023
0.8500
0.8500
0.8200
0.8200
13,845
-0.03(-3.53%)
Nov 07, 2023
0.8600
0.8700
0.8500
0.8500
8,502
+0.02(+2.41%)
Nov 06, 2023
0.8300
0.9400
0.8300
0.8300
12,325
-0.05(-5.68%)
Nov 03, 2023
0.9400
0.9600
0.8800
0.8800
20,029
+0.01(+1.15%)
Nov 02, 2023
0.8500
0.9000
0.8300
0.8700
19,846
+0.05(+6.10%)
Nov 01, 2023
0.8000
0.8400
0.8000
0.8200
6,211
+0.03(+3.80%)
Oct 31, 2023
0.8500
0.8500
0.7800
0.7900
10,026
-0.07(-8.14%)
Oct 30, 2023
0.8600
0.8600
0.8600
0.8600
585
+0.06(+7.50%)
Oct 27, 2023
0.8100
0.8300
0.8000
0.8000
6,121
+0.00(+0.00%)
Oct 26, 2023
0.8300
0.8500
0.8000
0.8000
64,090
-0.03(-3.61%)
Oct 25, 2023
0.8600
0.9200
0.8300
0.8300
6,192
-0.02(-2.35%)
Oct 24, 2023
0.8800
0.9500
0.8200
0.8500
32,464
+0.00(+0.00%)
Oct 23, 2023
0.8800
0.9000
0.8500
0.8500
44,836
-0.05(-5.56%)
Oct 20, 2023
0.9700
0.9700
0.9000
0.9000
10,407
-0.10(-10.00%)
Oct 19, 2023
0.9600
1.000
0.9600
1.000
63,196
+0.00(+0.00%)
Oct 18, 2023
1.010
1.050
0.9500
1.000
7,966
+0.00(+0.00%)
Oct 17, 2023
1.090
1.090
1.000
1.000
4,295
-0.01(-0.99%)
Oct 16, 2023
1.100
1.100
1.000
1.010
6,352
+0.01(+1.00%)
Oct 13, 2023
1.030
1.050
0.9800
1.000
6,429
-0.02(-1.96%)
Oct 12, 2023
1.120
1.120
1.020
1.020
13,267
-0.02(-1.92%)
Oct 11, 2023
1.030
1.060
1.000
1.040
21,391
+0.03(+2.97%)
Oct 10, 2023
1.020
1.070
1.000
1.010
12,017
+0.01(+1.00%)
Oct 06, 2023
1.000
0
+0.01(+1.01%)
Oct 05, 2023
1.000
1.020
0.9900
0.9900
5,998
+0.00(+0.00%)
Oct 04, 2023
0.9900
1.000
0.9900
0.9900
2,749
+0.01(+1.02%)
Oct 03, 2023
1.000
1.050
0.9800
0.9800
8,399
-0.02(-2.00%)
Oct 02, 2023
1.100
1.100
0.9900
1.000
10,657
-0.02(-1.96%)
Sep 29, 2023
1.080
1.080
1.010
1.020
2,800
+0.00(+0.00%)
Sep 28, 2023
1.050
1.080
1.000
1.020
36,285
-0.03(-2.86%)
Sep 27, 2023
1.150
1.150
1.050
1.050
24,760
-0.05(-4.55%)
Sep 26, 2023
1.150
1.170
1.090
1.100
9,932
-0.04(-3.51%)
Sep 25, 2023
1.130
1.140
1.140
1.140
14,600
+0.01(+0.88%)
Sep 22, 2023
1.180
1.180
1.130
1.130
12,026
-0.07(-5.83%)
Sep 21, 2023
1.120
1.200
1.100
1.200
4,961
+0.04(+3.45%)
Sep 20, 2023
1.160
1.180
1.120
1.160
10,689
-0.02(-1.69%)
Sep 19, 2023
1.160
1.220
1.150
1.180
14,296
-0.06(-4.84%)
Sep 18, 2023
1.250
1.250
1.150
1.240
8,967
+0.05(+4.20%)
Sep 15, 2023
1.210
1.210
1.150
1.190
17,796
+0.04(+3.48%)
Sep 14, 2023
1.200
1.200
1.140
1.150
56,568
+0.00(+0.00%)
Sep 13, 2023
1.230
1.230
1.140
1.150
7,645
-0.05(-4.17%)
Sep 12, 2023
1.130
1.200
1.130
1.200
14,760
+0.05(+4.35%)
Sep 11, 2023
1.250
1.250
1.150
1.150
11,923
-0.06(-4.96%)
Sep 08, 2023
1.170
1.210
1.170
1.210
11,600
+0.04(+3.42%)
Sep 07, 2023
1.140
1.170
1.140
1.170
7,450
+0.00(+0.00%)
Sep 06, 2023
1.180
1.200
1.130
1.170
8,110
+0.02(+1.74%)
Sep 05, 2023
1.150
1.170
1.150
1.150
7,630
-0.01(-0.86%)
Sep 01, 2023
1.160
0
-0.09(-7.20%)
Aug 31, 2023
1.240
1.250
1.150
1.250
10,014
+0.08(+6.84%)
Aug 30, 2023
1.250
1.250
1.170
1.170
30,460
-0.07(-5.65%)
Aug 29, 2023
1.210
1.250
1.200
1.240
18,849
+0.07(+5.98%)
Aug 28, 2023
1.200
1.240
1.150
1.170
9,027
-0.05(-4.10%)
Aug 25, 2023
1.370
1.370
1.220
1.220
3,634
-0.12(-8.96%)
Aug 24, 2023
1.300
1.400
1.260
1.340
30,655
+0.09(+7.20%)
Aug 23, 2023
1.150
1.260
1.150
1.250
23,335
+0.13(+11.61%)
Aug 22, 2023
1.070
1.130
1.060
1.120
10,293
+0.01(+0.90%)
Aug 21, 2023
1.110
1.120
1.050
1.110
19,849
-0.01(-0.89%)
Aug 18, 2023
1.150
1.150
1.100
1.120
5,876
+0.02(+1.82%)
Aug 17, 2023
1.190
1.190
1.100
1.100
14,280
-0.03(-2.65%)
Aug 16, 2023
1.190
1.190
1.080
1.130
19,205
-0.07(-5.83%)
Aug 15, 2023
1.210
1.210
1.200
1.200
3,375
-0.04(-3.23%)
Aug 14, 2023
1.240
1.240
1.240
1.240
857
-0.01(-0.80%)
Aug 11, 2023
1.240
1.250
1.200
1.250
10,950
+0.02(+1.63%)
Aug 10, 2023
1.280
1.280
1.160
1.230
28,233
-0.10(-7.52%)
Aug 09, 2023
1.350
1.350
1.330
1.330
2,484
+0.00(+0.00%)
Aug 08, 2023
1.390
1.390
1.310
1.330
9,796
-0.03(-2.21%)
Aug 04, 2023
1.360
0
+0.04(+3.03%)
Aug 03, 2023
1.330
1.360
1.250
1.320
18,323
-0.01(-0.75%)
Aug 02, 2023
1.350
1.350
1.300
1.330
18,300
-0.05(-3.62%)
Aug 01, 2023
1.420
1.420
1.350
1.380
8,420
+0.02(+1.47%)
Jul 31, 2023
1.340
1.380
1.330
1.360
12,400
+0.01(+0.74%)
Jul 28, 2023
1.450
1.450
1.290
1.350
35,315
-0.05(-3.57%)
Jul 27, 2023
1.420
1.430
1.360
1.400
5,560
+0.00(+0.00%)
Jul 26, 2023
1.360
1.450
1.360
1.400
20,106
+0.04(+2.94%)
Jul 25, 2023
1.420
1.450
1.360
1.360
14,036
-0.06(-4.23%)
Jul 24, 2023
1.500
1.500
1.400
1.420
17,164
-0.01(-0.70%)
Jul 21, 2023
1.480
1.480
1.420
1.430
2,500
-0.02(-1.38%)
Jul 20, 2023
1.450
1.500
1.400
1.450
23,788
+0.00(+0.00%)
Jul 19, 2023
1.500
1.500
1.440
1.450
8,764
+0.03(+2.11%)
Jul 18, 2023
1.400
1.480
1.400
1.420
10,125
-0.04(-2.74%)
Jul 17, 2023
1.560
1.560
1.370
1.460
20,778
-0.01(-0.68%)
Jul 14, 2023
1.470
1.500
1.460
1.470
70,538
-0.02(-1.34%)
Jul 13, 2023
1.490
1.550
1.450
1.490
34,238
-0.02(-1.32%)
Jul 12, 2023
1.590
1.590
1.480
1.510
15,994
+0.00(+0.00%)
Jul 11, 2023
1.540
1.570
1.430
1.510
34,769
-0.03(-1.95%)
Jul 10, 2023
1.560
1.620
1.530
1.540
19,424
-0.07(-4.35%)
Jul 07, 2023
1.590
1.610
1.540
1.610
19,855
+0.01(+0.63%)
Jul 06, 2023
1.700
1.700
1.500
1.600
31,061
-0.02(-1.23%)
Jul 05, 2023
1.620
1.660
1.580
1.620
18,840
-0.04(-2.41%)
Jul 04, 2023
1.700
1.700
1.650
1.660
9,050
-0.05(-2.92%)
Jun 30, 2023
1.710
0
-0.06(-3.39%)
Jun 29, 2023
1.720
1.790
1.710
1.770
43,586
+0.07(+4.12%)
Jun 28, 2023
1.730
1.730
1.610
1.700
44,299
+0.05(+3.03%)
Jun 27, 2023
1.560
1.690
1.530
1.650
44,278
+0.09(+5.77%)
Jun 26, 2023
1.710
1.710
1.530
1.560
19,204
-0.15(-8.77%)
Jun 23, 2023
1.760
1.760
1.650
1.710
24,598
-0.02(-1.16%)
Jun 22, 2023
1.880
1.880
1.650
1.730
89,716
-0.13(-6.99%)
Jun 21, 2023
1.850
1.940
1.800
1.860
121,087
+0.14(+8.14%)
Jun 20, 2023
1.720
1.820
1.660
1.720
39,103
+0.02(+1.18%)
Jun 19, 2023
1.560
2.000
1.560
1.700
79,535
+0.10(+6.25%)
Jun 16, 2023
1.570
1.620
1.530
1.600
22,370
+0.03(+1.91%)
Jun 15, 2023
1.550
1.650
1.550
1.570
46,957
+0.29(+22.66%)
May 08, 2023
1.260
1.350
1.260
1.280
13,065
-0.06(-4.48%)
May 05, 2023
1.370
1.370
1.270
1.340
5,900
+0.02(+1.52%)
May 04, 2023
1.300
1.320
1.300
1.320
8,900
+0.02(+1.54%)
May 03, 2023
1.280
1.340
1.250
1.300
10,049
-0.02(-1.52%)
May 02, 2023
1.450
1.460
1.280
1.320
41,016
-0.09(-6.38%)
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.