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
Altisource Portfolio
(NQ:
ASPS
)
1.810
-0.080 (-4.23%)
Streaming Delayed Price
Updated: 4:00 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
1.890
1.940
1.800
1.810
36,677
-0.08(-4.23%)
May 16, 2024
1.880
1.935
1.860
1.890
124,558
+0.03(+1.61%)
May 15, 2024
1.920
1.970
1.840
1.860
101,520
-0.04(-2.11%)
May 14, 2024
1.910
2.000
1.896
1.900
160,719
+0.00(+0.00%)
May 13, 2024
1.870
1.960
1.870
1.900
91,869
+0.06(+3.26%)
May 10, 2024
1.880
1.950
1.800
1.840
72,040
-0.06(-3.16%)
May 09, 2024
1.900
1.935
1.840
1.900
55,048
+0.05(+2.70%)
May 08, 2024
1.780
1.950
1.780
1.850
40,933
+0.03(+1.65%)
May 07, 2024
1.950
2.000
1.810
1.820
96,966
-0.14(-7.14%)
May 06, 2024
2.030
2.033
1.960
1.960
70,032
-0.09(-4.39%)
May 03, 2024
2.050
2.110
2.020
2.050
47,043
-0.01(-0.49%)
May 02, 2024
2.000
2.100
1.930
2.060
76,121
+0.09(+4.57%)
May 01, 2024
1.990
2.040
1.970
1.970
55,594
-0.02(-1.01%)
Apr 30, 2024
1.970
2.070
1.880
1.990
125,861
+0.01(+0.51%)
Apr 29, 2024
1.950
2.100
1.840
1.980
160,864
+0.01(+0.51%)
Apr 26, 2024
1.870
2.060
1.842
1.970
119,461
+0.10(+5.35%)
Apr 25, 2024
1.770
1.950
1.770
1.870
177,491
+0.17(+10.00%)
Apr 24, 2024
1.670
1.820
1.620
1.700
72,737
+0.04(+2.41%)
Apr 23, 2024
1.700
1.718
1.620
1.660
52,429
-0.04(-2.35%)
Apr 22, 2024
1.630
1.770
1.620
1.700
90,593
+0.05(+3.03%)
Apr 19, 2024
1.540
1.730
1.520
1.650
144,739
+0.11(+7.14%)
Apr 18, 2024
1.480
1.560
1.470
1.540
29,387
+0.04(+2.67%)
Apr 17, 2024
1.540
1.560
1.450
1.500
72,449
-0.03(-1.96%)
Apr 16, 2024
1.480
1.568
1.440
1.530
47,109
+0.05(+3.38%)
Apr 15, 2024
1.480
1.488
1.440
1.480
106,266
+0.00(+0.00%)
Apr 12, 2024
1.450
1.530
1.435
1.480
96,702
+0.02(+1.37%)
Apr 11, 2024
1.610
1.610
1.400
1.460
176,932
-0.10(-6.41%)
Apr 10, 2024
1.510
1.670
1.380
1.560
362,422
+0.05(+3.31%)
Apr 09, 2024
1.620
1.630
1.480
1.510
177,687
-0.13(-7.93%)
Apr 08, 2024
1.700
1.750
1.470
1.640
246,541
-0.08(-4.65%)
Apr 05, 2024
1.760
1.790
1.635
1.720
331,586
-0.06(-3.37%)
Apr 04, 2024
1.720
1.840
1.720
1.780
100,892
+0.06(+3.49%)
Apr 03, 2024
1.850
1.860
1.680
1.720
247,199
-0.14(-7.53%)
Apr 02, 2024
1.860
1.870
1.792
1.860
61,121
-0.03(-1.59%)
Apr 01, 2024
1.900
1.923
1.850
1.890
115,511
-0.05(-2.58%)
Mar 28, 2024
1.950
2.070
1.890
1.940
80,459
-0.01(-0.51%)
Mar 27, 2024
1.860
1.990
1.795
1.950
221,253
+0.06(+3.17%)
Mar 26, 2024
2.250
2.250
1.770
1.890
593,580
-0.31(-14.09%)
Mar 25, 2024
2.480
2.500
2.180
2.200
317,013
-0.26(-10.57%)
Mar 22, 2024
2.460
2.500
2.430
2.460
68,970
+0.00(+0.00%)
Mar 21, 2024
2.520
2.580
2.420
2.460
100,587
-0.06(-2.38%)
Mar 20, 2024
2.590
2.620
2.520
2.520
19,897
-0.06(-2.33%)
Mar 19, 2024
2.490
2.706
2.460
2.580
112,908
+0.10(+4.03%)
Mar 18, 2024
2.610
2.627
2.465
2.480
98,137
-0.15(-5.70%)
Mar 15, 2024
2.540
2.730
2.490
2.630
105,426
+0.10(+3.95%)
Mar 14, 2024
2.720
2.720
2.500
2.530
153,163
-0.13(-4.89%)
Mar 13, 2024
2.610
2.750
2.610
2.660
49,642
+0.01(+0.38%)
Mar 12, 2024
2.720
2.740
2.650
2.650
69,204
+0.00(+0.00%)
Mar 11, 2024
2.800
2.870
2.560
2.650
94,226
-0.16(-5.69%)
Mar 08, 2024
2.860
2.930
2.640
2.810
101,280
-0.07(-2.43%)
Mar 07, 2024
3.030
3.105
2.830
2.880
112,791
-0.05(-1.71%)
Mar 06, 2024
3.030
3.170
2.860
2.930
130,697
-0.06(-2.01%)
Mar 05, 2024
2.870
3.010
2.825
2.990
36,763
+0.12(+4.18%)
Mar 04, 2024
2.920
2.920
2.798
2.870
29,669
-0.01(-0.35%)
Mar 01, 2024
2.780
2.940
2.660
2.880
59,257
+0.09(+3.23%)
Feb 29, 2024
2.880
3.000
2.790
2.790
59,129
-0.07(-2.45%)
Feb 28, 2024
2.860
2.900
2.830
2.860
45,215
+0.00(+0.00%)
Feb 27, 2024
2.860
2.918
2.820
2.860
43,381
+0.00(+0.00%)
Feb 26, 2024
2.800
2.920
2.800
2.860
70,868
+0.10(+3.62%)
Feb 23, 2024
2.760
2.930
2.720
2.760
53,088
+0.00(+0.00%)
Feb 22, 2024
2.950
3.072
2.660
2.760
88,921
-0.16(-5.48%)
Feb 21, 2024
3.120
3.130
2.810
2.920
151,473
-0.22(-7.01%)
Feb 20, 2024
2.870
3.140
2.840
3.140
61,549
+0.31(+10.95%)
Feb 16, 2024
2.820
2.860
2.770
2.830
26,921
-0.01(-0.35%)
Feb 15, 2024
2.690
2.860
2.690
2.840
76,681
+0.14(+5.19%)
Feb 14, 2024
2.620
2.730
2.620
2.700
58,239
+0.10(+3.85%)
Feb 13, 2024
2.650
2.680
2.520
2.600
108,552
-0.09(-3.35%)
Feb 12, 2024
2.750
2.800
2.650
2.690
130,019
-0.07(-2.54%)
Feb 09, 2024
2.760
2.850
2.750
2.760
121,151
-0.03(-1.08%)
Feb 08, 2024
2.660
2.820
2.660
2.790
42,766
+0.13(+4.89%)
Feb 07, 2024
2.790
2.830
2.650
2.660
68,974
-0.14(-5.00%)
Feb 06, 2024
2.870
2.870
2.790
2.800
11,123
+0.00(+0.00%)
Feb 05, 2024
2.870
2.870
2.780
2.800
38,395
-0.11(-3.78%)
Feb 02, 2024
2.850
2.930
2.770
2.910
49,549
+0.10(+3.56%)
Feb 01, 2024
2.920
2.960
2.780
2.810
66,211
-0.10(-3.44%)
Jan 31, 2024
2.930
3.000
2.870
2.910
31,715
+0.01(+0.34%)
Jan 30, 2024
3.080
3.100
2.800
2.900
106,776
-0.22(-7.05%)
Jan 29, 2024
3.130
3.170
3.012
3.120
44,157
-0.01(-0.32%)
Jan 26, 2024
3.110
3.260
3.110
3.130
43,053
-0.02(-0.63%)
Jan 25, 2024
3.110
3.240
3.074
3.150
291,680
+0.10(+3.28%)
Jan 24, 2024
3.220
3.220
2.980
3.050
50,447
-0.15(-4.69%)
Jan 23, 2024
3.070
3.360
3.070
3.200
241,365
+0.13(+4.23%)
Jan 22, 2024
3.000
3.070
2.960
3.070
39,363
+0.09(+3.02%)
Jan 19, 2024
2.560
3.090
2.520
2.980
809,954
+0.40(+15.50%)
Jan 18, 2024
2.650
2.725
2.550
2.580
90,212
-0.06(-2.27%)
Jan 17, 2024
2.480
2.640
2.460
2.640
129,841
+0.09(+3.53%)
Jan 16, 2024
2.750
2.750
2.385
2.550
262,083
-0.19(-6.93%)
Jan 12, 2024
2.840
2.860
2.695
2.740
118,103
-0.08(-2.84%)
Jan 11, 2024
2.930
2.970
2.800
2.820
378,465
-0.09(-3.09%)
Jan 10, 2024
3.000
3.000
2.910
2.910
191,552
-0.09(-3.00%)
Jan 09, 2024
2.910
3.030
2.864
3.000
118,046
+0.04(+1.35%)
Jan 08, 2024
2.990
3.000
2.830
2.960
248,982
+0.03(+1.02%)
Jan 05, 2024
2.930
3.069
2.920
2.930
111,925
+0.03(+1.03%)
Jan 04, 2024
3.000
3.020
2.850
2.900
147,172
-0.10(-3.33%)
Jan 03, 2024
3.250
3.320
2.950
3.000
256,723
-0.27(-8.26%)
Jan 02, 2024
3.540
3.550
3.250
3.270
179,596
-0.29(-8.15%)
Dec 29, 2023
3.640
3.700
3.520
3.560
144,345
-0.05(-1.39%)
Dec 28, 2023
3.520
3.700
3.510
3.610
121,132
+0.08(+2.27%)
Dec 27, 2023
3.570
3.710
3.510
3.530
81,236
-0.04(-1.12%)
Dec 26, 2023
3.370
3.602
3.321
3.570
135,530
+0.21(+6.25%)
Dec 22, 2023
3.180
3.490
3.128
3.360
161,183
+0.16(+5.00%)
Dec 21, 2023
3.060
3.210
3.050
3.200
106,401
+0.16(+5.26%)
Dec 20, 2023
3.050
3.264
3.000
3.040
324,001
+0.04(+1.33%)
Dec 19, 2023
3.360
3.370
3.000
3.000
441,191
-0.37(-10.98%)
Dec 18, 2023
3.620
3.640
3.330
3.370
237,182
-0.14(-3.99%)
Dec 15, 2023
3.740
3.800
3.490
3.510
336,815
-0.20(-5.39%)
Dec 14, 2023
3.850
3.936
3.710
3.710
67,233
-0.11(-2.88%)
Dec 13, 2023
3.810
3.910
3.760
3.820
97,814
+0.01(+0.26%)
Dec 12, 2023
4.080
4.080
3.780
3.810
145,171
-0.29(-7.07%)
Dec 11, 2023
4.320
4.390
4.045
4.100
44,781
-0.25(-5.75%)
Dec 08, 2023
4.360
4.440
4.010
4.350
143,553
-0.03(-0.68%)
Dec 07, 2023
4.440
4.490
4.330
4.380
50,456
-0.01(-0.23%)
Dec 06, 2023
4.400
4.590
4.304
4.390
72,817
-0.08(-1.79%)
Dec 05, 2023
4.470
4.500
4.410
4.470
54,669
-0.03(-0.67%)
Dec 04, 2023
4.390
4.500
4.271
4.500
70,468
+0.11(+2.51%)
Dec 01, 2023
4.250
4.460
4.250
4.390
60,704
+0.12(+2.81%)
Nov 30, 2023
4.290
4.360
4.233
4.270
24,550
+0.00(+0.00%)
Nov 29, 2023
4.480
4.480
4.250
4.270
38,504
-0.16(-3.61%)
Nov 28, 2023
4.380
4.470
4.329
4.430
53,621
+0.06(+1.37%)
Nov 27, 2023
4.250
4.600
4.141
4.370
139,105
+0.09(+2.10%)
Nov 24, 2023
4.430
4.430
4.190
4.280
25,284
+0.02(+0.47%)
Nov 22, 2023
4.110
4.400
4.070
4.260
46,241
+0.09(+2.16%)
Nov 21, 2023
4.072
4.270
4.051
4.170
24,406
-0.04(-0.95%)
Nov 20, 2023
4.060
4.500
3.990
4.210
118,969
+0.14(+3.44%)
Nov 17, 2023
3.932
4.110
3.932
4.070
13,276
+0.14(+3.56%)
Nov 16, 2023
3.870
4.090
3.870
3.930
60,174
+0.00(+0.00%)
Nov 15, 2023
3.790
4.050
3.680
3.930
100,368
+0.13(+3.42%)
Nov 14, 2023
3.950
3.950
3.700
3.800
116,315
-0.11(-2.81%)
Nov 13, 2023
3.920
4.075
3.870
3.910
19,036
-0.02(-0.51%)
Nov 10, 2023
3.870
3.970
3.730
3.930
51,459
+0.06(+1.55%)
Nov 09, 2023
3.950
3.950
3.810
3.870
32,108
-0.03(-0.77%)
Nov 08, 2023
4.080
4.080
3.860
3.900
79,413
-0.18(-4.41%)
Nov 07, 2023
4.180
4.190
3.980
4.080
110,688
-0.05(-1.21%)
Nov 06, 2023
4.090
4.290
3.884
4.130
73,462
+0.07(+1.72%)
Nov 03, 2023
3.820
4.140
3.820
4.060
118,406
+0.25(+6.56%)
Nov 02, 2023
3.830
3.950
3.750
3.810
178,183
+0.00(+0.00%)
Nov 01, 2023
3.770
3.845
3.710
3.810
85,934
+0.05(+1.33%)
Oct 31, 2023
3.680
3.820
3.590
3.760
88,282
+0.04(+1.08%)
Oct 30, 2023
3.760
3.775
3.610
3.720
97,055
+0.08(+2.20%)
Oct 27, 2023
4.030
4.030
3.570
3.640
333,125
-0.35(-8.77%)
Oct 26, 2023
4.260
4.300
3.890
3.990
378,737
-0.41(-9.32%)
Oct 25, 2023
4.610
4.650
4.320
4.400
101,095
-0.17(-3.72%)
Oct 24, 2023
4.450
4.700
4.390
4.570
100,679
+0.17(+3.86%)
Oct 23, 2023
4.230
4.470
4.200
4.400
121,595
+0.15(+3.53%)
Oct 20, 2023
4.380
4.450
4.220
4.250
86,801
-0.11(-2.52%)
Oct 19, 2023
4.030
4.400
4.030
4.360
251,205
+0.36(+9.00%)
Oct 18, 2023
4.210
4.250
3.960
4.000
31,081
-0.22(-5.21%)
Oct 17, 2023
3.940
4.320
3.940
4.220
131,778
+0.27(+6.84%)
Oct 16, 2023
3.940
3.970
3.850
3.950
116,686
+0.05(+1.28%)
Oct 13, 2023
3.990
4.000
3.850
3.900
81,159
-0.10(-2.50%)
Oct 12, 2023
4.060
4.100
3.910
4.000
74,076
-0.05(-1.23%)
Oct 11, 2023
4.000
4.090
3.960
4.050
40,681
+0.06(+1.50%)
Oct 10, 2023
3.900
4.055
3.845
3.990
66,468
+0.10(+2.57%)
Oct 09, 2023
3.920
3.950
3.850
3.890
52,941
-0.04(-1.02%)
Oct 06, 2023
3.900
4.000
3.860
3.930
30,949
+0.02(+0.51%)
Oct 05, 2023
3.940
4.000
3.860
3.910
101,051
-0.01(-0.26%)
Oct 04, 2023
3.820
4.040
3.820
3.920
146,119
+0.13(+3.43%)
Oct 03, 2023
4.000
4.076
3.700
3.790
124,536
-0.23(-5.72%)
Oct 02, 2023
4.000
4.120
3.990
4.020
59,858
+0.03(+0.75%)
Sep 29, 2023
4.200
4.250
3.990
3.990
54,238
-0.14(-3.39%)
Sep 28, 2023
4.090
4.274
4.090
4.130
52,594
+0.08(+1.98%)
Sep 27, 2023
4.150
4.160
4.000
4.050
111,422
-0.09(-2.17%)
Sep 26, 2023
4.090
4.260
4.040
4.140
85,826
+0.09(+2.22%)
Sep 25, 2023
4.190
4.095
4.010
4.050
44,340
-0.11(-2.64%)
Sep 22, 2023
4.440
4.440
4.153
4.160
189,695
-0.23(-5.24%)
Sep 21, 2023
4.450
4.540
4.340
4.390
93,129
-0.15(-3.30%)
Sep 20, 2023
4.350
4.560
4.330
4.540
135,988
+0.10(+2.25%)
Sep 19, 2023
4.300
4.460
4.240
4.440
48,775
+0.12(+2.78%)
Sep 18, 2023
4.500
4.550
4.250
4.320
98,549
-0.20(-4.42%)
Sep 15, 2023
4.530
4.555
4.400
4.520
64,085
-0.03(-0.66%)
Sep 14, 2023
4.310
4.565
4.310
4.550
88,939
+0.27(+6.31%)
Sep 13, 2023
4.140
4.310
4.120
4.280
109,097
+0.14(+3.38%)
Sep 12, 2023
4.130
4.420
4.120
4.140
120,724
+0.04(+0.98%)
Sep 11, 2023
3.970
4.200
3.970
4.100
205,104
+0.13(+3.27%)
Sep 08, 2023
4.000
4.290
3.800
3.970
1,406,746
-0.04(-1.00%)
Sep 07, 2023
4.120
4.260
3.920
4.010
194,537
-0.18(-4.30%)
Sep 06, 2023
4.170
4.350
4.160
4.190
34,316
+0.05(+1.21%)
Sep 05, 2023
4.320
4.340
4.100
4.140
52,914
-0.15(-3.50%)
Sep 01, 2023
4.070
4.430
4.070
4.290
41,077
+0.22(+5.41%)
Aug 31, 2023
3.970
4.093
3.970
4.070
34,969
+0.09(+2.26%)
Aug 30, 2023
4.050
4.209
3.960
3.980
30,648
-0.19(-4.56%)
Aug 29, 2023
4.110
4.300
3.980
4.170
48,967
+0.07(+1.71%)
Aug 28, 2023
4.008
4.110
4.008
4.100
22,440
+0.03(+0.74%)
Aug 25, 2023
3.930
4.100
3.860
4.070
22,628
+0.17(+4.36%)
Aug 24, 2023
4.100
4.140
3.850
3.900
94,438
-0.25(-6.02%)
Aug 23, 2023
4.410
4.410
4.100
4.150
37,439
-0.01(-0.24%)
Aug 22, 2023
4.330
4.390
4.050
4.160
71,893
-0.10(-2.35%)
Aug 21, 2023
4.370
4.569
4.220
4.260
36,178
-0.17(-3.84%)
Aug 18, 2023
4.540
4.612
4.345
4.430
46,117
-0.06(-1.34%)
Aug 17, 2023
4.090
4.500
4.040
4.490
58,234
+0.40(+9.78%)
Aug 16, 2023
4.160
4.250
4.016
4.090
79,783
-0.06(-1.45%)
Aug 15, 2023
4.270
4.330
4.120
4.150
112,903
-0.12(-2.81%)
Aug 14, 2023
4.340
4.440
4.180
4.270
98,012
-0.06(-1.39%)
Aug 11, 2023
4.500
4.679
4.300
4.330
95,490
-0.27(-5.87%)
Aug 10, 2023
4.880
4.890
4.550
4.600
96,955
-0.22(-4.56%)
Aug 09, 2023
5.000
5.018
4.800
4.820
92,092
-0.19(-3.79%)
Aug 08, 2023
5.030
5.110
4.850
5.010
76,119
-0.02(-0.40%)
Aug 07, 2023
5.040
5.135
4.950
5.030
46,145
-0.12(-2.33%)
Aug 04, 2023
5.140
5.250
5.110
5.150
38,735
+0.05(+0.98%)
Aug 03, 2023
5.160
5.318
5.100
5.100
41,870
-0.15(-2.86%)
Aug 02, 2023
5.010
5.290
5.010
5.250
47,317
+0.24(+4.79%)
Aug 01, 2023
4.980
5.140
4.820
5.010
82,806
+0.10(+2.04%)
Jul 31, 2023
4.980
4.990
4.660
4.910
157,974
-0.07(-1.41%)
Jul 28, 2023
5.040
5.230
4.750
4.980
233,409
-0.04(-0.80%)
Jul 27, 2023
5.530
5.530
4.870
5.020
458,146
-1.03(-17.02%)
Jul 26, 2023
6.230
6.230
5.850
6.050
69,598
-0.10(-1.63%)
Jul 25, 2023
6.010
6.240
5.930
6.150
52,634
+0.05(+0.82%)
Jul 24, 2023
6.360
6.430
5.720
6.100
217,553
-0.17(-2.71%)
Jul 21, 2023
5.530
6.380
5.470
6.270
341,234
+0.74(+13.38%)
Jul 20, 2023
4.940
5.570
4.820
5.530
251,044
+0.62(+12.63%)
Jul 19, 2023
5.310
5.350
4.780
4.910
78,187
-0.38(-7.18%)
Jul 18, 2023
5.410
5.450
5.250
5.290
21,804
-0.13(-2.40%)
Jul 17, 2023
5.200
5.490
5.150
5.420
41,631
+0.23(+4.43%)
Jul 14, 2023
5.240
5.360
5.100
5.190
69,312
-0.01(-0.19%)
Jul 13, 2023
5.340
5.500
5.142
5.200
58,445
-0.11(-2.07%)
Jul 12, 2023
5.650
5.680
5.310
5.310
63,738
-0.35(-6.18%)
Jul 11, 2023
5.434
5.740
5.434
5.660
38,004
+0.03(+0.53%)
Jul 10, 2023
5.340
5.659
5.270
5.630
47,944
+0.30(+5.63%)
Jul 07, 2023
5.300
5.560
5.260
5.330
41,494
+0.03(+0.47%)
Jul 06, 2023
5.600
5.700
5.250
5.305
70,623
-0.37(-6.44%)
Jul 05, 2023
5.590
5.740
5.240
5.670
97,977
+0.16(+2.90%)
Jul 03, 2023
5.720
5.720
5.350
5.510
51,913
-0.19(-3.33%)
Jun 30, 2023
6.010
6.010
5.650
5.700
45,846
-0.30(-5.00%)
Jun 29, 2023
5.850
6.180
5.670
6.000
76,530
+0.19(+3.27%)
Jun 28, 2023
5.500
5.850
5.370
5.810
107,192
+0.30(+5.44%)
Jun 27, 2023
5.770
5.845
5.450
5.510
45,586
-0.27(-4.67%)
Jun 26, 2023
5.520
5.870
5.460
5.780
69,796
+0.28(+5.09%)
Jun 23, 2023
5.600
5.780
5.410
5.500
110,240
-0.29(-5.01%)
Jun 22, 2023
6.110
6.110
5.500
5.790
150,321
-0.35(-5.70%)
Jun 21, 2023
6.250
6.790
6.080
6.140
273,500
-0.22(-3.46%)
Jun 20, 2023
5.880
6.450
5.810
6.360
233,725
+0.49(+8.35%)
Jun 16, 2023
6.240
6.240
5.770
5.870
160,918
-0.37(-5.93%)
Jun 15, 2023
5.530
6.280
5.510
6.240
272,315
+0.73(+13.25%)
Jun 14, 2023
5.140
5.530
5.140
5.510
141,278
+0.29(+5.56%)
Jun 13, 2023
5.480
5.488
5.000
5.220
120,953
-0.19(-3.51%)
Jun 12, 2023
5.250
5.800
5.250
5.410
158,356
+0.09(+1.69%)
Jun 09, 2023
5.230
5.510
5.230
5.320
67,933
+0.14(+2.70%)
Jun 08, 2023
4.930
5.268
4.890
5.180
65,851
+0.21(+4.23%)
Jun 07, 2023
4.710
4.970
4.700
4.970
76,361
+0.16(+3.33%)
Jun 06, 2023
4.970
4.990
4.690
4.810
69,053
-0.15(-3.02%)
Jun 05, 2023
5.040
5.100
4.880
4.960
67,427
-0.09(-1.78%)
Jun 02, 2023
4.950
5.060
4.810
5.050
90,073
+0.13(+2.64%)
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.