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
Greenidge Generations Hldgs Inc
(NQ:
GREE
)
2.470
-0.010 (-0.40%)
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
2.480
2.590
2.430
2.470
127,951
-0.01(-0.40%)
May 16, 2024
2.500
2.640
2.480
2.480
149,227
-0.03(-1.20%)
May 15, 2024
2.560
2.610
2.410
2.510
259,936
+0.02(+0.80%)
May 14, 2024
2.390
2.730
2.330
2.490
303,188
+0.10(+4.18%)
May 13, 2024
2.530
2.570
2.350
2.390
171,677
-0.10(-4.02%)
May 10, 2024
2.530
2.575
2.440
2.490
62,275
-0.05(-1.97%)
May 09, 2024
2.640
2.640
2.500
2.540
46,890
-0.10(-3.79%)
May 08, 2024
2.380
2.650
2.260
2.640
139,698
+0.20(+8.20%)
May 07, 2024
2.580
2.590
2.330
2.440
144,028
-0.12(-4.69%)
May 06, 2024
2.580
2.680
2.520
2.560
134,014
+0.03(+1.19%)
May 03, 2024
2.480
2.580
2.330
2.530
155,829
+0.21(+9.05%)
May 02, 2024
2.750
2.785
2.300
2.320
354,941
-0.36(-13.43%)
May 01, 2024
2.710
2.830
2.610
2.680
53,772
+0.00(+0.00%)
Apr 30, 2024
2.800
2.860
2.650
2.680
72,253
-0.13(-4.63%)
Apr 29, 2024
2.840
2.875
2.640
2.810
81,727
+0.02(+0.72%)
Apr 26, 2024
2.980
2.980
2.750
2.790
71,329
-0.14(-4.78%)
Apr 25, 2024
2.760
2.939
2.700
2.930
83,931
+0.13(+4.64%)
Apr 24, 2024
2.890
2.944
2.700
2.800
125,954
-0.15(-5.08%)
Apr 23, 2024
2.910
3.015
2.865
2.950
116,981
+0.06(+2.08%)
Apr 22, 2024
2.570
2.920
2.510
2.890
189,499
+0.39(+15.60%)
Apr 19, 2024
2.460
2.550
2.410
2.500
102,521
+0.04(+1.63%)
Apr 18, 2024
2.370
2.555
2.351
2.460
96,496
+0.12(+5.13%)
Apr 17, 2024
2.370
2.440
2.260
2.340
133,266
+0.10(+4.46%)
Apr 16, 2024
2.500
2.500
2.170
2.240
249,515
-0.30(-11.81%)
Apr 15, 2024
2.850
2.860
2.470
2.540
151,020
-0.26(-9.29%)
Apr 12, 2024
3.170
3.170
2.750
2.800
273,733
-0.37(-11.67%)
Apr 11, 2024
3.260
3.270
3.140
3.170
86,455
-0.04(-1.25%)
Apr 10, 2024
3.400
3.400
3.130
3.210
243,792
-0.28(-8.02%)
Apr 09, 2024
3.370
3.580
3.320
3.490
180,554
+0.15(+4.49%)
Apr 08, 2024
3.230
3.430
3.230
3.340
142,729
+0.12(+3.89%)
Apr 05, 2024
3.220
3.245
3.130
3.215
78,599
+0.02(+0.78%)
Apr 04, 2024
3.310
3.349
3.170
3.190
115,676
-0.03(-0.93%)
Apr 03, 2024
3.160
3.330
3.120
3.220
126,645
+0.07(+2.22%)
Apr 02, 2024
3.300
3.310
3.100
3.150
245,447
-0.22(-6.53%)
Apr 01, 2024
3.480
3.540
3.340
3.370
186,730
-0.13(-3.71%)
Mar 28, 2024
3.380
3.650
3.380
3.500
274,230
+0.01(+0.29%)
Mar 27, 2024
3.300
3.500
3.240
3.490
275,435
+0.24(+7.38%)
Mar 26, 2024
3.450
3.450
3.230
3.250
203,066
-0.13(-3.85%)
Mar 25, 2024
3.360
3.570
3.350
3.380
278,114
+0.07(+2.11%)
Mar 22, 2024
3.430
3.510
3.310
3.310
190,665
-0.20(-5.70%)
Mar 21, 2024
3.670
3.760
3.480
3.510
263,046
-0.09(-2.50%)
Mar 20, 2024
3.360
3.650
3.230
3.600
288,156
+0.31(+9.42%)
Mar 19, 2024
3.340
3.420
3.150
3.290
160,460
-0.13(-3.80%)
Mar 18, 2024
3.490
3.570
3.320
3.420
104,979
-0.07(-2.01%)
Mar 15, 2024
3.260
3.630
3.260
3.490
218,023
+0.13(+3.87%)
Mar 14, 2024
3.520
3.520
3.250
3.360
171,055
-0.17(-4.82%)
Mar 13, 2024
3.430
3.560
3.390
3.530
244,521
+0.09(+2.62%)
Mar 12, 2024
3.640
3.680
3.360
3.440
325,196
-0.26(-7.03%)
Mar 11, 2024
3.850
4.000
3.660
3.700
374,320
-0.07(-1.86%)
Mar 08, 2024
3.720
3.990
3.650
3.770
291,508
+0.11(+3.01%)
Mar 07, 2024
3.630
3.770
3.580
3.660
177,057
+0.11(+3.10%)
Mar 06, 2024
3.730
3.805
3.450
3.550
343,476
-0.16(-4.31%)
Mar 05, 2024
3.760
4.380
3.680
3.710
814,401
-0.15(-3.89%)
Mar 04, 2024
3.850
4.000
3.680
3.860
448,287
+0.09(+2.39%)
Mar 01, 2024
3.700
3.820
3.510
3.770
225,995
+0.07(+1.89%)
Feb 29, 2024
3.950
4.010
3.615
3.700
397,683
-0.19(-4.88%)
Feb 28, 2024
4.310
4.490
3.880
3.890
773,869
-0.25(-6.04%)
Feb 27, 2024
4.400
4.520
3.890
4.140
442,618
-0.10(-2.36%)
Feb 26, 2024
3.820
4.320
3.778
4.240
370,062
+0.45(+11.87%)
Feb 23, 2024
3.870
3.946
3.720
3.790
114,688
-0.08(-2.07%)
Feb 22, 2024
4.010
4.160
3.870
3.870
339,410
-0.20(-4.91%)
Feb 21, 2024
3.830
4.167
3.821
4.070
140,631
+0.16(+4.09%)
Feb 20, 2024
4.120
4.120
3.790
3.910
188,503
-0.12(-2.98%)
Feb 16, 2024
4.040
4.280
3.920
4.030
267,711
+0.00(+0.00%)
Feb 15, 2024
4.580
4.580
4.030
4.030
594,043
-0.55(-12.01%)
Feb 14, 2024
5.010
5.040
4.400
4.580
515,470
+0.23(+5.29%)
Feb 13, 2024
4.420
4.706
4.070
4.350
340,545
-0.72(-14.20%)
Feb 12, 2024
4.710
5.450
4.700
5.070
877,734
+0.31(+6.51%)
Feb 09, 2024
4.960
5.056
4.460
4.760
790,950
+0.35(+7.94%)
Feb 08, 2024
3.610
4.570
3.530
4.410
822,841
+1.02(+30.09%)
Feb 07, 2024
3.300
3.580
3.180
3.390
304,924
+0.08(+2.42%)
Feb 06, 2024
3.300
3.390
3.130
3.310
208,228
+0.00(+0.00%)
Feb 05, 2024
3.440
3.540
3.210
3.310
167,858
-0.08(-2.36%)
Feb 02, 2024
3.700
3.710
3.150
3.390
367,678
-0.35(-9.36%)
Feb 01, 2024
3.700
3.970
3.620
3.740
307,818
+0.09(+2.47%)
Jan 31, 2024
3.650
3.829
3.580
3.650
146,896
-0.10(-2.67%)
Jan 30, 2024
4.150
4.160
3.656
3.750
294,150
-0.32(-7.86%)
Jan 29, 2024
3.840
4.250
3.820
4.070
273,603
+0.19(+4.90%)
Jan 26, 2024
3.750
4.230
3.750
3.880
434,787
+0.25(+6.89%)
Jan 25, 2024
3.460
3.650
3.370
3.630
154,981
+0.20(+5.83%)
Jan 24, 2024
3.630
3.730
3.360
3.430
248,992
-0.11(-3.11%)
Jan 23, 2024
3.850
3.870
3.521
3.540
299,078
-0.41(-10.38%)
Jan 22, 2024
3.860
4.200
3.780
3.950
299,263
+0.09(+2.33%)
Jan 19, 2024
3.710
3.980
3.410
3.860
416,249
+0.23(+6.34%)
Jan 18, 2024
4.040
4.140
3.600
3.630
451,575
-0.40(-9.93%)
Jan 17, 2024
4.150
4.156
3.850
4.030
683,949
-0.17(-4.05%)
Jan 16, 2024
4.500
4.570
4.100
4.200
519,526
-0.38(-8.30%)
Jan 12, 2024
5.300
5.540
4.540
4.580
783,562
-1.03(-18.36%)
Jan 11, 2024
6.350
6.750
5.380
5.610
846,744
-0.14(-2.43%)
Jan 10, 2024
6.060
6.305
5.530
5.750
517,458
-0.19(-3.20%)
Jan 09, 2024
6.320
6.530
5.922
5.940
388,757
-0.55(-8.47%)
Jan 08, 2024
6.350
6.740
5.800
6.490
450,091
+0.16(+2.53%)
Jan 05, 2024
6.540
6.660
6.070
6.330
398,667
-0.33(-4.95%)
Jan 04, 2024
6.240
6.850
6.070
6.660
461,737
+0.61(+10.08%)
Jan 03, 2024
6.100
6.710
5.600
6.050
834,694
-0.77(-11.29%)
Jan 02, 2024
7.510
7.520
6.610
6.820
743,933
+0.11(+1.64%)
Dec 29, 2023
7.970
8.390
6.050
6.710
1,324,114
-0.89(-11.71%)
Dec 28, 2023
8.350
8.580
6.800
7.600
1,222,934
-0.77(-9.20%)
Dec 27, 2023
7.000
9.260
6.890
8.370
3,969,704
+1.73(+26.05%)
Dec 26, 2023
6.000
6.770
5.980
6.640
1,178,306
+0.68(+11.41%)
Dec 22, 2023
5.170
6.290
5.050
5.960
1,614,242
+0.81(+15.73%)
Dec 21, 2023
5.010
5.200
4.750
5.150
388,160
+0.28(+5.75%)
Dec 20, 2023
5.250
5.320
4.691
4.870
927,703
-0.22(-4.32%)
Dec 19, 2023
5.210
5.250
4.922
5.090
409,143
-0.01(-0.20%)
Dec 18, 2023
4.990
5.280
4.910
5.100
324,511
+0.03(+0.59%)
Dec 15, 2023
4.830
5.180
4.770
5.070
155,090
+0.31(+6.51%)
Dec 14, 2023
5.280
5.480
4.750
4.760
347,478
-0.54(-10.19%)
Dec 13, 2023
5.090
5.350
4.930
5.300
206,891
+0.22(+4.33%)
Dec 12, 2023
5.060
5.290
4.850
5.080
121,475
+0.25(+5.18%)
Dec 11, 2023
5.220
5.220
4.742
4.830
173,273
-0.51(-9.55%)
Dec 08, 2023
4.520
5.342
4.501
5.340
285,569
+0.84(+18.67%)
Dec 07, 2023
4.870
5.080
4.500
4.500
235,929
-0.45(-9.09%)
Dec 06, 2023
5.440
5.554
4.910
4.950
284,649
-0.36(-6.78%)
Dec 05, 2023
5.660
5.900
5.250
5.310
781,366
-0.36(-6.35%)
Dec 04, 2023
5.850
6.030
5.350
5.670
373,057
+0.32(+5.98%)
Dec 01, 2023
4.760
5.400
4.760
5.350
477,475
+0.57(+11.92%)
Nov 30, 2023
5.200
5.200
4.560
4.780
157,061
-0.25(-4.97%)
Nov 29, 2023
4.930
5.110
4.710
5.030
253,856
+0.42(+9.11%)
Nov 28, 2023
4.650
4.910
4.560
4.610
258,214
+0.05(+1.10%)
Nov 27, 2023
4.970
5.070
4.500
4.560
191,352
-0.45(-8.98%)
Nov 24, 2023
4.950
5.093
4.726
5.010
88,726
+0.11(+2.24%)
Nov 22, 2023
4.620
5.050
4.510
4.900
99,786
+0.35(+7.69%)
Nov 21, 2023
4.810
4.880
4.510
4.550
92,106
-0.39(-7.89%)
Nov 20, 2023
4.870
5.080
4.770
4.940
141,750
-0.02(-0.40%)
Nov 17, 2023
4.960
5.050
4.750
4.960
103,450
-0.01(-0.20%)
Nov 16, 2023
5.180
5.260
4.830
4.970
68,214
-0.33(-6.23%)
Nov 15, 2023
5.400
5.420
4.920
5.300
251,504
+0.12(+2.32%)
Nov 14, 2023
5.360
5.580
5.000
5.180
104,425
-0.02(-0.38%)
Nov 13, 2023
5.600
5.650
5.020
5.200
118,850
-0.63(-10.81%)
Nov 10, 2023
5.840
6.000
5.510
5.830
106,570
-0.01(-0.17%)
Nov 09, 2023
6.350
6.900
5.320
5.840
416,481
-0.20(-3.31%)
Nov 08, 2023
6.440
6.440
5.810
6.040
98,268
-0.19(-3.05%)
Nov 07, 2023
5.960
6.344
5.700
6.230
158,184
+0.25(+4.18%)
Nov 06, 2023
5.840
6.100
5.600
5.980
114,248
+0.32(+5.65%)
Nov 03, 2023
6.000
6.000
5.500
5.660
101,548
-0.22(-3.74%)
Nov 02, 2023
5.320
6.050
5.320
5.880
292,907
+0.63(+12.00%)
Nov 01, 2023
5.210
5.268
4.990
5.250
77,440
+0.19(+3.75%)
Oct 31, 2023
5.120
5.340
5.060
5.060
94,971
-0.07(-1.36%)
Oct 30, 2023
4.950
5.274
4.853
5.130
135,953
+0.23(+4.69%)
Oct 27, 2023
4.970
5.234
4.750
4.900
106,535
+0.00(+0.00%)
Oct 26, 2023
5.120
5.234
4.680
4.900
206,880
-0.38(-7.20%)
Oct 25, 2023
5.120
5.670
4.880
5.280
210,264
+0.07(+1.34%)
Oct 24, 2023
5.330
5.790
5.050
5.210
512,347
+0.37(+7.64%)
Oct 23, 2023
4.020
4.990
3.904
4.840
441,204
+0.86(+21.61%)
Oct 20, 2023
4.100
4.250
3.800
3.980
121,449
-0.05(-1.24%)
Oct 19, 2023
4.080
4.200
3.950
4.030
33,431
-0.02(-0.49%)
Oct 18, 2023
4.320
4.360
3.980
4.050
59,418
-0.26(-6.03%)
Oct 17, 2023
4.020
4.400
3.924
4.310
133,417
+0.11(+2.62%)
Oct 16, 2023
3.880
4.270
3.710
4.200
251,606
+0.47(+12.60%)
Oct 13, 2023
3.900
4.050
3.600
3.730
64,659
-0.18(-4.60%)
Oct 12, 2023
3.910
3.970
3.810
3.910
22,502
+0.01(+0.26%)
Oct 11, 2023
4.000
4.240
3.810
3.900
74,726
-0.12(-2.99%)
Oct 10, 2023
3.800
4.090
3.800
4.020
65,376
+0.24(+6.35%)
Oct 09, 2023
4.000
4.178
3.750
3.780
139,280
-0.46(-10.85%)
Oct 06, 2023
4.100
4.490
3.970
4.240
169,695
+0.09(+2.17%)
Oct 05, 2023
4.340
4.548
4.100
4.150
99,957
-0.16(-3.71%)
Oct 04, 2023
4.240
4.389
4.050
4.310
78,306
+0.27(+6.82%)
Oct 03, 2023
4.420
4.424
4.020
4.035
74,302
-0.46(-10.33%)
Oct 02, 2023
4.450
4.810
4.200
4.500
211,335
+0.41(+10.02%)
Sep 29, 2023
4.270
4.410
4.070
4.090
52,608
-0.19(-4.44%)
Sep 28, 2023
3.800
4.350
3.610
4.280
311,986
+0.48(+12.63%)
Sep 27, 2023
4.050
4.140
3.706
3.800
65,575
-0.21(-5.24%)
Sep 26, 2023
4.000
4.250
3.950
4.010
39,837
-0.04(-0.99%)
Sep 25, 2023
3.700
4.050
3.910
4.050
110,799
+0.29(+7.71%)
Sep 22, 2023
4.050
4.070
3.719
3.760
97,920
-0.31(-7.62%)
Sep 21, 2023
4.170
4.250
4.010
4.070
49,878
-0.22(-5.13%)
Sep 20, 2023
4.250
4.440
4.210
4.290
41,373
+0.01(+0.23%)
Sep 19, 2023
4.260
4.440
4.150
4.280
42,428
+0.07(+1.66%)
Sep 18, 2023
4.550
4.650
4.210
4.210
99,552
-0.12(-2.77%)
Sep 15, 2023
4.360
4.450
4.270
4.330
75,175
-0.17(-3.78%)
Sep 14, 2023
4.340
4.620
4.284
4.500
103,175
+0.26(+6.13%)
Sep 13, 2023
4.420
4.440
4.080
4.240
100,411
-0.09(-2.08%)
Sep 12, 2023
4.200
4.490
4.150
4.330
108,253
+0.31(+7.71%)
Sep 11, 2023
4.440
4.440
4.010
4.020
120,599
-0.41(-9.26%)
Sep 08, 2023
4.460
4.600
4.400
4.430
67,287
-0.03(-0.67%)
Sep 07, 2023
4.610
4.698
4.341
4.460
81,898
-0.17(-3.67%)
Sep 06, 2023
4.540
4.920
4.520
4.630
109,509
-0.06(-1.28%)
Sep 05, 2023
4.590
4.700
4.420
4.690
72,171
+0.17(+3.76%)
Sep 01, 2023
4.700
4.880
4.460
4.520
82,697
-0.14(-3.00%)
Aug 31, 2023
5.120
5.268
4.650
4.660
130,302
-0.55(-10.56%)
Aug 30, 2023
5.080
5.300
4.725
5.210
150,981
+0.06(+1.17%)
Aug 29, 2023
4.450
5.580
4.410
5.150
610,217
+0.72(+16.25%)
Aug 28, 2023
4.460
4.600
4.340
4.430
68,384
-0.08(-1.77%)
Aug 25, 2023
4.580
4.690
4.320
4.510
182,255
-0.14(-3.01%)
Aug 24, 2023
4.950
5.040
4.550
4.650
87,885
-0.34(-6.81%)
Aug 23, 2023
4.610
5.360
4.570
4.990
546,431
+0.23(+4.83%)
Aug 22, 2023
4.780
4.850
4.510
4.760
301,864
+0.15(+3.25%)
Aug 21, 2023
4.410
4.785
4.410
4.610
148,592
+0.06(+1.32%)
Aug 18, 2023
4.460
5.040
4.410
4.550
226,382
-0.32(-6.57%)
Aug 17, 2023
5.050
5.150
4.730
4.870
254,219
-0.41(-7.77%)
Aug 16, 2023
5.200
5.330
4.770
5.280
258,087
+0.26(+5.18%)
Aug 15, 2023
6.360
6.463
4.600
5.020
585,886
-1.57(-23.82%)
Aug 14, 2023
6.530
6.790
6.200
6.590
151,131
-0.24(-3.51%)
Aug 11, 2023
6.670
7.100
6.450
6.830
229,504
-0.01(-0.15%)
Aug 10, 2023
6.600
7.130
6.450
6.840
254,643
+0.13(+1.94%)
Aug 09, 2023
7.150
7.460
6.560
6.710
413,688
-0.33(-4.69%)
Aug 08, 2023
6.250
7.190
5.840
7.040
444,155
+1.02(+16.94%)
Aug 07, 2023
6.440
6.550
5.534
6.020
250,520
-0.42(-6.52%)
Aug 04, 2023
6.280
7.120
6.070
6.440
573,199
+0.41(+6.80%)
Aug 03, 2023
5.650
6.120
5.310
6.030
347,490
+0.48(+8.65%)
Aug 02, 2023
5.380
5.660
5.250
5.550
349,035
+0.43(+8.40%)
Aug 01, 2023
5.770
5.790
5.100
5.120
408,648
-0.89(-14.81%)
Jul 31, 2023
6.200
6.500
6.010
6.010
260,906
-0.23(-3.69%)
Jul 28, 2023
6.410
6.530
5.980
6.240
297,031
+0.02(+0.32%)
Jul 27, 2023
6.670
6.990
6.050
6.220
232,057
-0.40(-6.04%)
Jul 26, 2023
6.650
6.810
6.300
6.620
241,966
+0.01(+0.15%)
Jul 25, 2023
6.510
6.988
6.510
6.610
247,622
+0.06(+0.92%)
Jul 24, 2023
6.700
6.894
6.090
6.550
357,914
-0.46(-6.56%)
Jul 21, 2023
7.460
7.540
6.400
7.010
526,255
-0.13(-1.82%)
Jul 20, 2023
8.500
8.500
6.890
7.140
625,505
-1.01(-12.39%)
Jul 19, 2023
8.100
8.466
7.880
8.150
450,609
+0.17(+2.13%)
Jul 18, 2023
8.150
8.440
7.800
7.980
413,542
-0.31(-3.74%)
Jul 17, 2023
8.250
8.500
7.770
8.290
639,903
+0.49(+6.28%)
Jul 14, 2023
7.980
8.990
7.300
7.800
1,627,918
-0.40(-4.88%)
Jul 13, 2023
6.020
8.340
6.020
8.200
3,035,542
+2.07(+33.77%)
Jul 12, 2023
6.340
6.890
5.850
6.130
985,331
+0.13(+2.17%)
Jul 11, 2023
7.090
7.950
5.710
6.000
3,445,892
-0.54(-8.26%)
Jul 10, 2023
5.370
6.910
4.940
6.540
2,484,209
+1.37(+26.50%)
Jul 07, 2023
3.900
5.610
3.900
5.170
2,381,788
+1.30(+33.59%)
Jul 06, 2023
3.940
4.160
3.500
3.870
778,492
+0.09(+2.38%)
Jul 05, 2023
3.350
3.939
3.150
3.780
1,013,353
+0.22(+6.18%)
Jul 03, 2023
2.850
3.780
2.825
3.560
1,099,983
+0.74(+26.24%)
Jun 30, 2023
2.600
2.960
2.400
2.820
771,886
+0.35(+14.17%)
Jun 29, 2023
2.560
2.820
2.440
2.470
548,613
-0.09(-3.52%)
Jun 28, 2023
2.760
2.890
2.522
2.560
418,031
-0.20(-7.25%)
Jun 27, 2023
2.790
2.980
2.710
2.760
611,630
+0.11(+4.15%)
Jun 26, 2023
2.920
3.130
2.620
2.650
416,512
-0.29(-9.86%)
Jun 23, 2023
2.960
3.450
2.730
2.940
1,092,243
-0.11(-3.61%)
Jun 22, 2023
2.960
3.200
2.650
3.050
669,350
-0.03(-0.97%)
Jun 21, 2023
3.230
3.800
3.010
3.080
3,012,977
-0.02(-0.65%)
Jun 20, 2023
2.950
3.390
2.600
3.100
1,566,336
+0.21(+7.27%)
Jun 16, 2023
2.380
3.200
2.340
2.890
4,402,885
+0.52(+21.94%)
Jun 15, 2023
2.100
2.380
1.940
2.370
1,042,664
-0.03(-1.25%)
Jun 14, 2023
1.590
3.150
1.590
2.400
26,382,226
+0.81(+50.94%)
Jun 13, 2023
1.650
1.700
1.550
1.590
280,979
-0.03(-1.85%)
Jun 12, 2023
1.800
1.803
1.610
1.620
226,885
-0.08(-4.71%)
Jun 09, 2023
1.870
1.900
1.690
1.700
243,376
-0.14(-7.61%)
Jun 08, 2023
2.000
2.009
1.820
1.840
173,611
-0.09(-4.66%)
Jun 07, 2023
2.080
2.120
1.900
1.930
208,335
-0.13(-6.31%)
Jun 06, 2023
2.010
2.136
1.970
2.060
304,959
+0.05(+2.49%)
Jun 05, 2023
2.220
2.220
2.000
2.010
202,500
-0.17(-7.80%)
Jun 02, 2023
2.300
2.390
2.150
2.180
144,538
-0.05(-2.24%)
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.