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
Fluent Inc
(NQ:
FLNT
)
3.570
+0.120 (+3.48%)
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
3.410
3.606
3.410
3.570
44,737
+0.12(+3.48%)
May 16, 2024
3.450
3.620
3.380
3.450
70,145
-0.52(-13.10%)
May 15, 2024
3.920
3.995
3.820
3.970
47,358
+0.00(+0.00%)
May 14, 2024
3.950
3.970
3.820
3.970
16,112
-0.04(-1.00%)
May 13, 2024
4.170
4.190
3.855
4.010
54,575
-0.22(-5.20%)
May 10, 2024
4.280
4.299
4.090
4.230
21,002
+0.02(+0.48%)
May 09, 2024
3.970
4.260
3.975
4.210
15,999
+0.16(+3.95%)
May 08, 2024
4.180
4.234
3.920
4.050
47,358
-0.02(-0.49%)
May 07, 2024
3.450
4.160
3.370
4.070
60,123
+0.58(+16.62%)
May 06, 2024
3.550
3.640
3.280
3.490
49,377
-0.01(-0.29%)
May 03, 2024
3.340
3.554
3.310
3.500
48,496
+0.18(+5.42%)
May 02, 2024
3.310
3.400
3.300
3.320
56,232
+0.00(+0.00%)
May 01, 2024
3.430
3.430
3.160
3.320
92,791
-0.15(-4.32%)
Apr 30, 2024
3.040
3.470
3.013
3.470
89,577
+0.47(+15.67%)
Apr 29, 2024
2.950
3.038
2.870
3.000
26,137
+0.05(+1.69%)
Apr 26, 2024
2.740
2.950
2.660
2.950
49,524
+0.17(+6.12%)
Apr 25, 2024
2.630
2.790
2.560
2.780
51,994
+0.09(+3.35%)
Apr 24, 2024
2.590
2.700
2.560
2.690
48,922
+0.08(+3.07%)
Apr 23, 2024
2.560
2.670
2.560
2.610
35,559
+0.01(+0.38%)
Apr 22, 2024
2.620
2.650
2.540
2.600
16,901
-0.04(-1.52%)
Apr 19, 2024
2.570
2.833
2.570
2.640
17,266
+0.11(+4.35%)
Apr 18, 2024
2.460
2.750
2.460
2.530
47,293
+0.11(+4.55%)
Apr 17, 2024
2.440
2.480
2.410
2.420
39,627
+0.05(+2.11%)
Apr 16, 2024
2.430
2.520
2.309
2.370
64,391
-0.17(-6.69%)
Apr 15, 2024
2.750
2.830
2.350
2.540
38,863
-0.25(-8.96%)
Apr 12, 2024
2.780
3.384
2.643
2.790
85,951
+2.29(+462.61%)
Apr 11, 2024
0.5100
0.5600
0.4757
0.4959
478,015
-0.00(-0.82%)
Apr 10, 2024
0.5000
0.5099
0.4601
0.5000
267,188
-0.00(-0.02%)
Apr 09, 2024
0.5008
0.5122
0.5000
0.5001
42,947
-0.01(-1.15%)
Apr 08, 2024
0.5069
0.5271
0.5000
0.5059
114,342
-0.01(-1.21%)
Apr 05, 2024
0.5100
0.5241
0.5000
0.5121
77,206
-0.00(-0.43%)
Apr 04, 2024
0.5000
0.5250
0.5000
0.5143
46,193
+0.01(+2.55%)
Apr 03, 2024
0.5400
0.5450
0.5015
0.5015
70,076
-0.00(-0.44%)
Apr 02, 2024
0.4900
0.5200
0.4900
0.5037
68,238
+0.00(+0.06%)
Apr 01, 2024
0.5100
0.5244
0.5032
0.5034
80,413
+0.01(+2.15%)
Mar 28, 2024
0.5012
0.5299
0.4928
0.4928
118,733
-0.01(-2.24%)
Mar 27, 2024
0.4900
0.5190
0.4852
0.5041
64,767
+0.02(+3.85%)
Mar 26, 2024
0.4991
0.5190
0.4801
0.4854
75,343
-0.03(-5.66%)
Mar 25, 2024
0.5063
0.5378
0.5000
0.5145
149,507
+0.00(+0.57%)
Mar 22, 2024
0.4706
0.5185
0.4650
0.5116
212,702
+0.03(+7.14%)
Mar 21, 2024
0.4711
0.4999
0.4620
0.4775
49,198
+0.02(+3.58%)
Mar 20, 2024
0.4710
0.5100
0.4610
0.4610
686,441
-0.01(-2.89%)
Mar 19, 2024
0.5000
0.5199
0.4662
0.4747
122,691
-0.02(-3.12%)
Mar 18, 2024
0.5190
0.5280
0.4900
0.4900
101,875
-0.01(-2.20%)
Mar 15, 2024
0.4840
0.5500
0.4840
0.5010
94,557
-0.01(-1.76%)
Mar 14, 2024
0.5225
0.5505
0.5001
0.5100
146,263
+0.02(+3.93%)
Mar 13, 2024
0.5000
0.5304
0.4900
0.4907
129,037
-0.01(-1.47%)
Mar 12, 2024
0.6000
0.6000
0.4978
0.4980
265,300
-0.06(-10.43%)
Mar 11, 2024
0.5800
0.6000
0.5550
0.5560
63,136
-0.02(-3.97%)
Mar 08, 2024
0.6187
0.6187
0.5610
0.5790
181,142
-0.02(-2.71%)
Mar 07, 2024
0.5500
0.6000
0.5500
0.5951
204,772
+0.07(+13.46%)
Mar 06, 2024
0.5900
0.5888
0.4900
0.5245
142,652
-0.01(-1.59%)
Mar 05, 2024
0.5278
0.5540
0.5200
0.5330
89,960
-0.02(-3.89%)
Mar 04, 2024
0.5800
0.6161
0.5515
0.5546
279,180
-0.02(-3.43%)
Mar 01, 2024
0.5400
0.5882
0.5400
0.5743
119,226
+0.03(+4.95%)
Feb 29, 2024
0.4938
0.5899
0.4899
0.5472
178,491
+0.05(+9.44%)
Feb 28, 2024
0.5199
0.5200
0.4850
0.5000
17,589
-0.01(-2.25%)
Feb 27, 2024
0.5500
0.5500
0.4936
0.5115
97,318
-0.03(-5.51%)
Feb 26, 2024
0.5090
0.5500
0.5018
0.5413
182,573
+0.07(+15.61%)
Feb 23, 2024
0.4900
0.5200
0.4580
0.4682
101,669
-0.03(-5.41%)
Feb 22, 2024
0.4900
0.5169
0.4900
0.4950
211,339
+0.00(+0.61%)
Feb 21, 2024
0.5100
0.5200
0.4920
0.4920
41,323
-0.02(-3.72%)
Feb 20, 2024
0.4181
0.5155
0.4181
0.5110
242,959
+0.06(+13.63%)
Feb 16, 2024
0.4572
0.4850
0.4415
0.4497
179,984
-0.05(-9.79%)
Feb 15, 2024
0.5034
0.5034
0.4529
0.4985
23,950
-0.02(-3.95%)
Feb 14, 2024
0.5278
0.5400
0.3899
0.5190
850,299
+0.00(+0.00%)
Feb 13, 2024
0.5050
0.5300
0.5050
0.5190
59,512
+0.01(+2.06%)
Feb 12, 2024
0.5137
0.5397
0.5085
0.5085
110,048
-0.03(-5.66%)
Feb 09, 2024
0.5169
0.5499
0.5130
0.5390
20,400
+0.02(+4.28%)
Feb 08, 2024
0.5400
0.5501
0.5144
0.5169
20,426
-0.03(-6.02%)
Feb 07, 2024
0.5200
0.5500
0.5009
0.5500
56,497
+0.03(+5.12%)
Feb 06, 2024
0.5300
0.5300
0.5101
0.5232
34,176
+0.01(+2.79%)
Feb 05, 2024
0.5872
0.5872
0.4999
0.5090
121,676
-0.09(-15.03%)
Feb 02, 2024
0.6066
0.6066
0.5695
0.5990
35,395
+0.02(+4.16%)
Feb 01, 2024
0.5700
0.5961
0.5601
0.5751
19,868
+0.03(+6.20%)
Jan 31, 2024
0.6000
0.6166
0.5415
0.5415
55,031
-0.05(-8.68%)
Jan 30, 2024
0.6384
0.6484
0.5930
0.5930
69,075
-0.05(-7.34%)
Jan 29, 2024
0.6875
0.6875
0.6050
0.6400
60,625
-0.02(-2.59%)
Jan 26, 2024
0.6200
0.6800
0.6052
0.6570
55,334
+0.03(+5.02%)
Jan 25, 2024
0.6200
0.6300
0.6079
0.6256
15,933
+0.02(+3.92%)
Jan 24, 2024
0.5500
0.6172
0.5500
0.6020
74,769
+0.04(+8.04%)
Jan 23, 2024
0.5750
0.6000
0.5400
0.5572
57,492
+0.02(+2.92%)
Jan 22, 2024
0.6125
0.6220
0.5414
0.5414
176,615
-0.07(-12.05%)
Jan 19, 2024
0.6100
0.6399
0.6000
0.6156
28,445
-0.02(-2.81%)
Jan 18, 2024
0.6600
0.6639
0.6100
0.6334
34,168
-0.03(-3.80%)
Jan 17, 2024
0.6840
0.6900
0.6400
0.6584
38,277
-0.05(-6.73%)
Jan 16, 2024
0.7100
0.7450
0.6810
0.7059
25,522
-0.02(-3.34%)
Jan 12, 2024
0.7575
0.7799
0.7205
0.7303
36,111
-0.01(-1.32%)
Jan 11, 2024
0.7400
0.7960
0.7400
0.7401
62,004
-0.02(-2.49%)
Jan 10, 2024
0.7700
0.7900
0.7200
0.7590
57,289
+0.01(+1.02%)
Jan 09, 2024
0.7200
0.7700
0.7063
0.7513
339,134
+0.03(+4.35%)
Jan 08, 2024
0.7300
0.7300
0.7016
0.7200
73,413
+0.01(+1.29%)
Jan 05, 2024
0.7076
0.7341
0.6890
0.7108
126,355
-0.02(-2.50%)
Jan 04, 2024
0.7100
0.7290
0.6701
0.7290
79,227
+0.03(+3.99%)
Jan 03, 2024
0.6800
0.7010
0.6701
0.7010
58,485
+0.02(+3.09%)
Jan 02, 2024
0.6470
0.6988
0.6450
0.6800
22,312
+0.01(+1.49%)
Dec 29, 2023
0.6800
0.7100
0.6700
0.6700
149,929
-0.02(-2.38%)
Dec 28, 2023
0.6633
0.7290
0.6633
0.6863
153,842
-0.01(-0.75%)
Dec 27, 2023
0.6602
0.6978
0.6602
0.6915
54,751
+0.01(+1.39%)
Dec 26, 2023
0.6800
0.6999
0.6700
0.6820
555,185
-0.02(-2.56%)
Dec 22, 2023
0.6802
0.7100
0.6800
0.6999
32,655
-0.01(-1.84%)
Dec 21, 2023
0.7200
0.7194
0.6620
0.7130
70,102
-0.01(-0.89%)
Dec 20, 2023
0.7400
0.7431
0.6600
0.7194
194,609
-0.01(-1.32%)
Dec 19, 2023
0.7000
0.7388
0.6789
0.7290
159,627
+0.03(+4.64%)
Dec 18, 2023
0.6800
0.7000
0.6111
0.6967
332,071
+0.02(+2.31%)
Dec 15, 2023
0.6000
0.7000
0.5930
0.6810
902,720
+0.10(+17.41%)
Dec 14, 2023
0.5800
0.5900
0.5475
0.5800
548,335
+0.05(+8.57%)
Dec 13, 2023
0.4928
0.5478
0.4928
0.5342
136,205
+0.03(+5.30%)
Dec 12, 2023
0.4800
0.5200
0.4800
0.5073
128,675
+0.03(+5.69%)
Dec 11, 2023
0.4900
0.5176
0.4800
0.4800
318,913
-0.01(-2.24%)
Dec 08, 2023
0.5000
0.5176
0.4901
0.4910
38,065
-0.01(-2.60%)
Dec 07, 2023
0.4910
0.5200
0.4626
0.5041
167,453
+0.01(+1.74%)
Dec 06, 2023
0.4910
0.5100
0.4910
0.4955
82,808
-0.01(-2.84%)
Dec 05, 2023
0.5100
0.5249
0.4999
0.5100
99,443
-0.01(-0.97%)
Dec 04, 2023
0.5106
0.5260
0.5006
0.5150
140,440
+0.00(+0.86%)
Dec 01, 2023
0.5200
0.5400
0.4951
0.5106
141,722
-0.01(-1.33%)
Nov 30, 2023
0.5400
0.5400
0.5150
0.5175
33,908
+0.02(+3.09%)
Nov 29, 2023
0.4950
0.5200
0.4920
0.5020
99,563
+0.00(+0.42%)
Nov 28, 2023
0.5100
0.5368
0.4900
0.4999
151,104
-0.00(-0.02%)
Nov 27, 2023
0.5700
0.5700
0.4691
0.5000
187,576
+0.01(+1.63%)
Nov 24, 2023
0.5090
0.5100
0.4911
0.4920
50,341
-0.01(-1.60%)
Nov 22, 2023
0.5285
0.5390
0.4910
0.5000
64,325
-0.01(-1.77%)
Nov 21, 2023
0.5600
0.5600
0.5080
0.5090
154,427
-0.00(-0.20%)
Nov 20, 2023
0.5400
0.5480
0.5080
0.5100
85,249
-0.01(-1.92%)
Nov 17, 2023
0.4800
0.5340
0.4800
0.5200
145,501
+0.04(+8.02%)
Nov 16, 2023
0.5100
0.5068
0.4560
0.4814
67,690
-0.00(-0.60%)
Nov 15, 2023
0.4900
0.5165
0.4677
0.4843
222,512
-0.10(-16.50%)
Nov 14, 2023
0.5300
0.5863
0.5332
0.5800
69,609
+0.04(+6.64%)
Nov 13, 2023
0.5325
0.5544
0.5083
0.5439
31,911
+0.00(+0.80%)
Nov 10, 2023
0.5679
0.5892
0.5300
0.5396
47,373
+0.00(+0.26%)
Nov 09, 2023
0.5725
0.5756
0.5300
0.5382
15,654
-0.02(-4.06%)
Nov 08, 2023
0.5995
0.5995
0.5452
0.5610
23,559
-0.02(-3.28%)
Nov 07, 2023
0.6000
0.6000
0.5800
0.5800
40,566
+0.00(+0.05%)
Nov 06, 2023
0.5712
0.5994
0.5500
0.5797
233,202
+0.03(+5.80%)
Nov 03, 2023
0.5135
0.5657
0.5135
0.5479
48,482
+0.03(+5.55%)
Nov 02, 2023
0.4899
0.5278
0.4801
0.5191
128,855
+0.03(+6.72%)
Nov 01, 2023
0.4849
0.4930
0.4800
0.4864
54,044
-0.00(-0.73%)
Oct 31, 2023
0.4800
0.4950
0.4800
0.4900
35,305
+0.01(+2.08%)
Oct 30, 2023
0.4800
0.4857
0.4700
0.4800
64,448
-0.01(-1.80%)
Oct 27, 2023
0.4700
0.4933
0.4550
0.4888
102,305
+0.02(+4.27%)
Oct 26, 2023
0.4500
0.4700
0.4500
0.4688
42,515
+0.02(+4.18%)
Oct 25, 2023
0.4600
0.4661
0.4455
0.4500
51,981
-0.01(-2.17%)
Oct 24, 2023
0.4500
0.4700
0.4355
0.4600
28,025
+0.01(+2.22%)
Oct 23, 2023
0.4500
0.4690
0.4430
0.4500
91,441
-0.02(-3.70%)
Oct 20, 2023
0.4500
0.4700
0.4500
0.4673
41,524
+0.02(+3.84%)
Oct 19, 2023
0.4511
0.4700
0.4488
0.4500
120,642
-0.02(-3.25%)
Oct 18, 2023
0.4500
0.4700
0.4500
0.4651
126,851
+0.02(+3.33%)
Oct 17, 2023
0.4500
0.4650
0.4500
0.4501
94,472
-0.00(-0.29%)
Oct 16, 2023
0.4421
0.4595
0.4514
0.4514
49,452
+0.00(+0.31%)
Oct 13, 2023
0.4652
0.4652
0.4420
0.4500
20,761
-0.01(-1.10%)
Oct 12, 2023
0.4501
0.4652
0.4461
0.4550
27,296
+0.01(+1.11%)
Oct 11, 2023
0.4683
0.4700
0.4451
0.4500
84,465
-0.01(-1.55%)
Oct 10, 2023
0.4551
0.4700
0.4475
0.4571
182,829
+0.00(+0.46%)
Oct 09, 2023
0.4274
0.4550
0.4274
0.4550
118,180
+0.00(+0.22%)
Oct 06, 2023
0.4386
0.4595
0.4386
0.4540
12,380
+0.00(+0.89%)
Oct 05, 2023
0.4300
0.4594
0.4201
0.4500
135,902
+0.01(+2.04%)
Oct 04, 2023
0.4310
0.4420
0.3910
0.4410
2,046,522
+0.01(+1.78%)
Oct 03, 2023
0.4333
0.4447
0.4320
0.4333
78,510
-0.01(-1.50%)
Oct 02, 2023
0.4410
0.4594
0.4350
0.4399
23,322
-0.00(-0.92%)
Sep 29, 2023
0.4440
0.4590
0.4410
0.4440
48,113
-0.01(-1.77%)
Sep 28, 2023
0.4500
0.4650
0.4406
0.4520
210,778
+0.01(+2.17%)
Sep 27, 2023
0.4500
0.4700
0.4381
0.4424
69,343
-0.01(-2.56%)
Sep 26, 2023
0.4691
0.4703
0.4540
0.4540
46,482
-0.01(-1.30%)
Sep 25, 2023
0.4592
0.4679
0.4600
0.4600
118,948
+0.00(+0.44%)
Sep 22, 2023
0.4600
0.4697
0.4488
0.4580
188,644
-0.02(-3.58%)
Sep 21, 2023
0.4400
0.4825
0.4410
0.4750
210,724
+0.03(+7.22%)
Sep 20, 2023
0.4656
0.4800
0.4429
0.4430
142,879
-0.04(-7.71%)
Sep 19, 2023
0.4760
0.4895
0.4244
0.4800
493,374
-0.01(-1.94%)
Sep 18, 2023
0.5000
0.5307
0.4820
0.4895
89,481
-0.00(-0.10%)
Sep 15, 2023
0.5780
0.5795
0.4133
0.4900
326,269
-0.09(-15.08%)
Sep 14, 2023
0.5900
0.5999
0.5680
0.5770
84,589
-0.01(-0.96%)
Sep 13, 2023
0.5900
0.6211
0.5760
0.5826
73,371
-0.01(-1.25%)
Sep 12, 2023
0.5800
0.6300
0.5700
0.5900
258,136
+0.02(+3.13%)
Sep 11, 2023
0.6200
0.6299
0.5675
0.5721
225,759
-0.05(-8.32%)
Sep 08, 2023
0.6100
0.6300
0.6054
0.6240
62,164
+0.02(+4.00%)
Sep 07, 2023
0.6110
0.6340
0.6000
0.6000
95,875
-0.01(-1.80%)
Sep 06, 2023
0.6400
0.6498
0.6075
0.6110
70,563
-0.04(-5.97%)
Sep 05, 2023
0.6500
0.6770
0.6450
0.6498
30,893
+0.00(+0.74%)
Sep 01, 2023
0.6700
0.6766
0.6433
0.6450
112,275
+0.00(+0.31%)
Aug 31, 2023
0.6570
0.6725
0.6430
0.6430
143,447
-0.00(-0.03%)
Aug 30, 2023
0.6800
0.6995
0.6100
0.6432
2,941,459
-0.04(-5.41%)
Aug 29, 2023
0.6600
0.6960
0.6600
0.6800
40,028
+0.01(+1.80%)
Aug 28, 2023
0.7000
0.7040
0.6680
0.6680
13,396
-0.02(-2.62%)
Aug 25, 2023
0.7000
0.7099
0.6860
0.6860
21,300
-0.02(-2.92%)
Aug 24, 2023
0.7189
0.7189
0.6851
0.7066
21,035
-0.00(-0.48%)
Aug 23, 2023
0.7001
0.7100
0.6851
0.7100
29,702
+0.00(+0.00%)
Aug 22, 2023
0.7300
0.7300
0.7000
0.7100
24,399
-0.01(-1.39%)
Aug 21, 2023
0.7000
0.7500
0.7000
0.7200
43,718
+0.02(+3.45%)
Aug 18, 2023
0.7500
0.7500
0.6850
0.6960
96,853
-0.03(-4.03%)
Aug 17, 2023
0.6705
0.7500
0.6700
0.7252
127,222
+0.04(+5.10%)
Aug 16, 2023
0.6700
0.7000
0.6688
0.6900
127,041
+0.02(+2.99%)
Aug 15, 2023
0.6694
0.6900
0.6300
0.6700
66,251
+0.02(+3.08%)
Aug 14, 2023
0.6200
0.6500
0.6100
0.6500
129,257
+0.02(+2.52%)
Aug 11, 2023
0.6450
0.6500
0.6300
0.6340
29,198
-0.02(-2.40%)
Aug 10, 2023
0.6520
0.6800
0.6400
0.6496
84,366
-0.02(-2.42%)
Aug 09, 2023
0.6586
0.6699
0.6513
0.6657
13,987
+0.01(+1.08%)
Aug 08, 2023
0.6300
0.6845
0.6340
0.6586
208,937
+0.00(+0.30%)
Aug 07, 2023
0.6500
0.6700
0.6278
0.6566
120,018
+0.02(+3.08%)
Aug 04, 2023
0.6200
0.6609
0.6114
0.6370
114,394
+0.01(+2.17%)
Aug 03, 2023
0.6150
0.6500
0.6110
0.6235
56,932
+0.01(+1.33%)
Aug 02, 2023
0.6210
0.6358
0.6130
0.6153
45,067
-0.02(-3.41%)
Aug 01, 2023
0.6568
0.6699
0.6120
0.6370
98,507
-0.01(-2.00%)
Jul 31, 2023
0.6200
0.6900
0.6000
0.6500
220,221
+0.01(+2.15%)
Jul 28, 2023
0.6500
0.6659
0.6200
0.6363
139,571
-0.01(-2.20%)
Jul 27, 2023
0.6610
0.6749
0.6410
0.6506
39,139
-0.03(-4.10%)
Jul 26, 2023
0.6700
0.6889
0.6600
0.6784
38,537
+0.01(+1.25%)
Jul 25, 2023
0.6761
0.6890
0.6661
0.6700
30,432
-0.01(-1.90%)
Jul 24, 2023
0.6900
0.6899
0.6630
0.6830
121,166
+0.01(+1.94%)
Jul 21, 2023
0.6615
0.6900
0.6615
0.6700
90,464
-0.01(-1.14%)
Jul 20, 2023
0.6834
0.7200
0.6651
0.6777
38,447
-0.01(-1.83%)
Jul 19, 2023
0.7035
0.7071
0.6500
0.6903
126,642
-0.02(-2.77%)
Jul 18, 2023
0.6700
0.7250
0.6570
0.7100
433,915
+0.03(+4.03%)
Jul 17, 2023
0.6811
0.7150
0.6804
0.6825
96,907
-0.01(-1.07%)
Jul 14, 2023
0.7000
0.7050
0.6834
0.6899
80,020
-0.00(-0.01%)
Jul 13, 2023
0.6720
0.7000
0.6720
0.6900
247,251
+0.01(+2.19%)
Jul 12, 2023
0.6933
0.6933
0.6670
0.6752
18,200
-0.00(-0.71%)
Jul 11, 2023
0.6501
0.6949
0.6501
0.6800
76,019
+0.02(+3.03%)
Jul 10, 2023
0.6500
0.6999
0.6400
0.6600
62,219
+0.00(+0.38%)
Jul 07, 2023
0.6400
0.6625
0.6053
0.6575
49,159
+0.02(+2.73%)
Jul 06, 2023
0.6499
0.6499
0.6001
0.6400
100,818
-0.00(-0.31%)
Jul 05, 2023
0.6800
0.6987
0.6420
0.6420
120,908
-0.02(-2.73%)
Jul 03, 2023
0.6200
0.7084
0.6200
0.6600
160,290
+0.03(+5.36%)
Jun 30, 2023
0.6125
0.6264
0.6001
0.6264
156,997
+0.01(+1.44%)
Jun 29, 2023
0.6100
0.6192
0.6000
0.6175
47,179
-0.00(-0.32%)
Jun 28, 2023
0.6100
0.6300
0.6100
0.6195
56,969
-0.01(-1.37%)
Jun 27, 2023
0.6053
0.6300
0.6050
0.6281
102,098
+0.01(+1.31%)
Jun 26, 2023
0.6010
0.6200
0.6010
0.6200
70,559
+0.02(+3.16%)
Jun 23, 2023
0.6210
0.6299
0.6010
0.6010
97,493
-0.03(-4.60%)
Jun 22, 2023
0.6420
0.6420
0.6240
0.6300
60,818
+0.00(+0.00%)
Jun 21, 2023
0.6800
0.6961
0.6300
0.6300
92,904
-0.04(-5.97%)
Jun 20, 2023
0.6600
0.7070
0.6600
0.6700
54,840
-0.01(-1.47%)
Jun 16, 2023
0.7015
0.7116
0.6760
0.6800
283,735
-0.01(-1.62%)
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.