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
(TSV:
HIGH
)
0.4750
+0.0200 (+4.40%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 14, 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
0.3050
0.3300
0.3050
0.3250
21,169
+0.02(+4.84%)
Apr 29, 2024
0.3150
0.3350
0.3050
0.3100
39,200
+0.02(+6.90%)
Apr 26, 2024
0.3050
0.3050
0.2900
0.2900
76,730
-0.01(-3.33%)
Apr 25, 2024
0.2950
0.3000
0.2900
0.3000
8,150
-0.02(-4.76%)
Apr 24, 2024
0.3050
0.3150
0.3050
0.3150
21,240
+0.02(+6.78%)
Apr 22, 2024
0.2950
0
-0.01(-3.28%)
Apr 19, 2024
0.3100
0.3100
0.3000
0.3050
35,500
-0.01(-1.61%)
Apr 18, 2024
0.3300
0.3300
0.3100
0.3100
19,000
-0.02(-6.06%)
Apr 17, 2024
0.3500
0.3500
0.3300
0.3300
31,660
-0.02(-5.71%)
Apr 16, 2024
0.3300
0.3500
0.3300
0.3500
229,599
+0.01(+2.94%)
Apr 15, 2024
0.3300
0.3500
0.3150
0.3400
120,450
+0.01(+3.03%)
Apr 12, 2024
0.3300
0.3350
0.3300
0.3300
45,000
+0.00(+0.00%)
Apr 11, 2024
0.3300
0.3300
0.3300
0.3300
88,499
+0.01(+3.13%)
Apr 10, 2024
0.3200
0.3200
0.3200
0.3200
500
-0.02(-5.88%)
Apr 09, 2024
0.3200
0.3550
0.3200
0.3400
32,570
+0.00(+0.00%)
Apr 08, 2024
0.3450
0.3600
0.3400
0.3400
46,383
-0.01(-2.86%)
Apr 05, 2024
0.3400
0.3530
0.3300
0.3500
147,664
+0.01(+1.45%)
Apr 04, 2024
0.3400
0.3500
0.3300
0.3450
49,550
-0.01(-1.43%)
Apr 03, 2024
0.3500
0.3500
0.3500
0.3500
63,084
-0.01(-1.41%)
Apr 02, 2024
0.3650
0.3650
0.3500
0.3550
72,500
+0.01(+4.41%)
Apr 01, 2024
0.3200
0.3600
0.3100
0.3400
189,252
+0.04(+13.33%)
Mar 28, 2024
0.3000
0
+0.02(+9.09%)
Mar 27, 2024
0.2700
0.2750
0.2550
0.2750
82,500
+0.02(+5.77%)
Mar 26, 2024
0.2750
0.2750
0.2550
0.2600
194,000
-0.02(-5.45%)
Mar 25, 2024
0.2650
0.2750
0.2650
0.2750
9,550
+0.01(+1.85%)
Mar 22, 2024
0.2700
0.2700
0.2700
0.2700
18,500
+0.00(+0.00%)
Mar 21, 2024
0.2800
0.2800
0.2700
0.2700
44,900
+0.00(+0.00%)
Mar 19, 2024
0.2700
0
-0.01(-3.57%)
Mar 18, 2024
0.2800
0.2850
0.2800
0.2800
120,750
-0.01(-3.45%)
Mar 15, 2024
0.2900
0.2900
0.2900
0.2900
12,000
-0.01(-3.33%)
Mar 14, 2024
0.2800
0.3000
0.2800
0.3000
48,025
+0.02(+7.14%)
Mar 13, 2024
0.2800
0.2800
0.2600
0.2800
31,220
+0.00(+0.00%)
Mar 12, 2024
0.2900
0.2900
0.2800
0.2800
15,638
-0.01(-5.08%)
Mar 11, 2024
0.3050
0.3050
0.2950
0.2950
4,645
+0.00(+0.00%)
Mar 08, 2024
0.2900
0.3000
0.2900
0.2950
48,910
+0.01(+5.36%)
Mar 07, 2024
0.2900
0.2900
0.2800
0.2800
5,189
-0.01(-3.45%)
Mar 06, 2024
0.2550
0.2950
0.2550
0.2900
106,966
+0.03(+11.54%)
Mar 05, 2024
0.2600
0.2700
0.2600
0.2600
113,500
+0.02(+6.12%)
Mar 04, 2024
0.2300
0.3000
0.2300
0.2450
166,767
+0.00(+0.00%)
Mar 01, 2024
0.2450
0.2450
0.2200
0.2450
89,736
+0.01(+6.52%)
Feb 29, 2024
0.2400
0.2400
0.2300
0.2300
32,851
+0.01(+2.22%)
Feb 28, 2024
0.2200
0.2400
0.2050
0.2250
112,300
+0.01(+2.27%)
Feb 27, 2024
0.2350
0.2350
0.2150
0.2200
13,000
-0.01(-2.22%)
Feb 26, 2024
0.2200
0.2250
0.2200
0.2250
2,500
+0.00(+0.00%)
Feb 23, 2024
0.2250
0.2300
0.2250
0.2250
89,936
+0.00(+0.00%)
Feb 22, 2024
0.2400
0.2400
0.2150
0.2250
77,186
-0.01(-6.25%)
Feb 21, 2024
0.2350
0.2400
0.2350
0.2400
94,786
+0.01(+2.13%)
Feb 20, 2024
0.2400
0.2400
0.2300
0.2350
85,220
-0.03(-11.32%)
Feb 16, 2024
0.2650
0
+0.02(+6.00%)
Feb 15, 2024
0.2400
0.2550
0.2400
0.2500
44,559
+0.01(+4.17%)
Feb 13, 2024
0.2400
254
-0.01(-4.00%)
Feb 12, 2024
0.2400
0.2500
0.2300
0.2500
62,000
-0.01(-3.85%)
Feb 09, 2024
0.2350
0.2600
0.2350
0.2600
30,750
+0.00(+0.00%)
Feb 08, 2024
0.2750
0.2750
0.2600
0.2600
72,500
-0.01(-3.70%)
Feb 07, 2024
0.2800
0.2800
0.2700
0.2700
26,802
-0.01(-1.82%)
Feb 06, 2024
0.2750
0.2750
0.2750
0.2750
21,000
+0.00(+0.00%)
Feb 05, 2024
0.2800
0.2800
0.2750
0.2750
77,810
-0.01(-5.17%)
Feb 02, 2024
0.3050
0.3050
0.2900
0.2900
20,530
+0.00(+0.00%)
Feb 01, 2024
0.2850
0.2900
0.2800
0.2900
65,960
+0.01(+1.75%)
Jan 31, 2024
0.2850
0.2850
0.2750
0.2850
10,533
+0.00(+0.00%)
Jan 30, 2024
0.2750
0.2850
0.2750
0.2850
49,320
+0.00(+1.79%)
Jan 29, 2024
0.2850
0.2900
0.2800
0.2800
23,200
-0.00(-1.75%)
Jan 26, 2024
0.2750
0.2850
0.2750
0.2850
6,221
+0.00(+0.00%)
Jan 25, 2024
0.2750
0.2850
0.2750
0.2850
14,574
+0.00(+0.00%)
Jan 24, 2024
0.2900
0.2900
0.2800
0.2850
40,475
-0.02(-5.00%)
Jan 23, 2024
0.2950
0.3000
0.2950
0.3000
10,900
+0.00(+0.00%)
Jan 22, 2024
0.3050
0.3050
0.3000
0.3000
16,400
-0.02(-4.76%)
Jan 19, 2024
0.3150
0.3150
0.3150
0.3150
5,300
+0.02(+5.00%)
Jan 18, 2024
0.3000
0.3250
0.3000
0.3000
31,700
-0.02(-4.76%)
Jan 17, 2024
0.3100
0.3150
0.3100
0.3150
18,500
+0.01(+1.61%)
Jan 16, 2024
0.3000
0.3100
0.3000
0.3100
4,703
-0.01(-1.59%)
Jan 15, 2024
0.3150
0.3150
0.3050
0.3150
8,125
+0.01(+1.61%)
Jan 12, 2024
0.3200
0.3200
0.2800
0.3100
361,010
-0.01(-3.13%)
Jan 11, 2024
0.3200
0.3250
0.3100
0.3200
31,400
+0.00(+0.00%)
Jan 10, 2024
0.3300
0.3300
0.3200
0.3200
4,100
-0.01(-3.03%)
Jan 08, 2024
0.3300
0
-0.01(-1.49%)
Jan 04, 2024
0.3350
0
+0.01(+3.08%)
Jan 03, 2024
0.3300
0.3300
0.3250
0.3250
35,750
-0.02(-7.14%)
Jan 02, 2024
0.3400
0.3500
0.3400
0.3500
2,000
+0.01(+2.94%)
Dec 29, 2023
0.3400
0
+0.00(+0.00%)
Dec 28, 2023
0.3350
0.3500
0.3350
0.3400
1,500
-0.01(-2.86%)
Dec 27, 2023
0.3500
0.3500
0.3400
0.3500
56,245
+0.00(+0.00%)
Dec 22, 2023
0.3500
0
+0.02(+6.06%)
Dec 21, 2023
0.3400
0.3500
0.3300
0.3300
182,600
-0.01(-1.49%)
Dec 20, 2023
0.3400
0.3550
0.3350
0.3350
43,170
-0.01(-1.47%)
Dec 19, 2023
0.3300
0.3500
0.3300
0.3400
59,206
+0.03(+7.94%)
Dec 18, 2023
0.3250
0.3250
0.3100
0.3150
39,000
-0.01(-3.08%)
Dec 15, 2023
0.3200
0.3300
0.3200
0.3250
51,500
+0.01(+3.17%)
Dec 14, 2023
0.3350
0.3350
0.3150
0.3150
33,000
-0.02(-4.55%)
Dec 13, 2023
0.3150
0.3300
0.3150
0.3300
24,862
+0.03(+10.00%)
Dec 12, 2023
0.3050
0.3200
0.3000
0.3000
99,500
+0.01(+1.69%)
Dec 11, 2023
0.3100
0.3100
0.2950
0.2950
113,016
-0.02(-4.84%)
Dec 08, 2023
0.3050
0.3100
0.3050
0.3100
23,400
+0.00(+0.00%)
Dec 07, 2023
0.3200
0.3300
0.3100
0.3100
65,391
-0.01(-1.59%)
Dec 06, 2023
0.3500
0.3500
0.3150
0.3150
50,477
-0.03(-10.00%)
Dec 05, 2023
0.3450
0.3500
0.3350
0.3500
39,100
-0.01(-1.41%)
Dec 04, 2023
0.3750
0.3800
0.3500
0.3550
201,171
+0.01(+1.43%)
Dec 01, 2023
0.3600
0.3750
0.3500
0.3500
43,785
-0.01(-1.41%)
Nov 30, 2023
0.3500
0.3600
0.3500
0.3550
32,598
+0.01(+1.43%)
Nov 29, 2023
0.3350
0.3600
0.3350
0.3500
31,049
+0.02(+6.06%)
Nov 28, 2023
0.3200
0.3300
0.3200
0.3300
93,035
+0.01(+3.13%)
Nov 27, 2023
0.3100
0.3300
0.3100
0.3200
41,687
+0.02(+6.67%)
Nov 24, 2023
0.2800
0.3150
0.2800
0.3000
133,930
+0.02(+7.14%)
Nov 23, 2023
0.2700
0.2800
0.2700
0.2800
17,000
+0.02(+5.66%)
Nov 22, 2023
0.2700
0.2800
0.2650
0.2650
164,300
-0.01(-1.85%)
Nov 21, 2023
0.2800
0.2800
0.2700
0.2700
42,600
+0.01(+1.89%)
Nov 20, 2023
0.2750
0.2900
0.2600
0.2650
168,530
-0.01(-3.64%)
Nov 17, 2023
0.2750
0.2800
0.2750
0.2750
68,000
-0.01(-5.17%)
Nov 16, 2023
0.2900
0.3050
0.2750
0.2900
33,300
+0.01(+3.57%)
Nov 15, 2023
0.3100
0.3100
0.2800
0.2800
201,352
-0.04(-13.85%)
Nov 14, 2023
0.2800
0.3350
0.2800
0.3250
71,750
+0.03(+10.17%)
Nov 13, 2023
0.3000
0.3000
0.2950
0.2950
19,600
+0.00(+0.00%)
Nov 10, 2023
0.3000
0.3000
0.2700
0.2950
70,638
-0.01(-1.67%)
Nov 09, 2023
0.3150
0.3250
0.3000
0.3000
115,890
-0.03(-7.69%)
Nov 08, 2023
0.3250
0.3250
0.3250
0.3250
6,520
-0.01(-1.52%)
Nov 07, 2023
0.3300
0.3300
0.3300
0.3300
7,000
+0.00(+0.00%)
Nov 06, 2023
0.3300
0.3300
0.3300
0.3300
5,500
+0.00(+0.00%)
Nov 03, 2023
0.3150
0.3300
0.3150
0.3300
35,329
+0.01(+3.13%)
Nov 02, 2023
0.3250
0.3250
0.3150
0.3200
17,500
-0.01(-1.54%)
Nov 01, 2023
0.3350
0.3350
0.3250
0.3250
41,000
-0.01(-1.52%)
Oct 31, 2023
0.3350
0.3350
0.3250
0.3300
78,000
+0.00(+0.00%)
Oct 30, 2023
0.3300
0.3350
0.3300
0.3300
23,525
+0.00(+0.00%)
Oct 27, 2023
0.3300
0.3300
0.3200
0.3300
61,500
-0.01(-1.49%)
Oct 26, 2023
0.3400
0.3400
0.3200
0.3350
185,000
-0.01(-1.47%)
Oct 25, 2023
0.3600
0.3600
0.3400
0.3400
10,510
-0.01(-2.86%)
Oct 24, 2023
0.3550
0.3550
0.3450
0.3500
36,000
-0.02(-4.11%)
Oct 23, 2023
0.3650
0.3650
0.3650
0.3650
1,500
+0.01(+1.39%)
Oct 20, 2023
0.3450
0.3700
0.3400
0.3600
47,300
+0.02(+5.88%)
Oct 19, 2023
0.3650
0.3650
0.3400
0.3400
53,820
-0.03(-8.11%)
Oct 18, 2023
0.3550
0.3700
0.3500
0.3700
29,000
+0.03(+8.82%)
Oct 17, 2023
0.3550
0.3550
0.3400
0.3400
38,500
-0.01(-4.23%)
Oct 16, 2023
0.3350
0.3700
0.3350
0.3550
51,510
-0.01(-1.39%)
Oct 13, 2023
0.3650
0.3950
0.3600
0.3600
72,200
+0.01(+1.41%)
Oct 12, 2023
0.3550
0.3550
0.3550
0.3550
10,200
+0.01(+1.43%)
Oct 11, 2023
0.3500
0.3500
0.3500
0.3500
10,200
-0.02(-5.41%)
Oct 10, 2023
0.3700
0.3700
0.3700
0.3700
19,000
+0.00(+0.00%)
Oct 06, 2023
0.3700
0
+0.01(+1.37%)
Oct 05, 2023
0.3600
0.3650
0.3500
0.3650
41,779
+0.00(+0.00%)
Oct 04, 2023
0.3600
0.3650
0.3600
0.3650
13,000
+0.01(+1.39%)
Oct 03, 2023
0.3700
0.3700
0.3550
0.3600
17,800
-0.01(-2.70%)
Oct 02, 2023
0.3550
0.3700
0.3550
0.3700
62,500
+0.01(+2.78%)
Sep 29, 2023
0.3900
0.3900
0.3600
0.3600
135,300
-0.02(-5.26%)
Sep 28, 2023
0.3800
0.3800
0.3800
0.3800
2,500
+0.00(+0.00%)
Sep 27, 2023
0.3900
0.3900
0.3800
0.3800
3,700
+0.00(+0.00%)
Sep 26, 2023
0.3800
0.3800
0.3700
0.3800
25,107
-0.02(-3.80%)
Sep 25, 2023
0.4050
0.3950
0.3850
0.3950
20,000
+0.01(+1.28%)
Sep 22, 2023
0.3900
0.3900
0.3900
0.3900
18,844
-0.01(-2.50%)
Sep 21, 2023
0.3900
0.4000
0.3900
0.4000
6,000
+0.01(+1.27%)
Sep 20, 2023
0.3900
0.3950
0.3900
0.3950
16,525
-0.03(-8.14%)
Sep 19, 2023
0.3950
0.4300
0.3950
0.4300
115,399
+0.03(+7.50%)
Sep 18, 2023
0.3900
0.4000
0.3800
0.4000
63,700
+0.02(+5.26%)
Sep 15, 2023
0.3800
0.3900
0.3800
0.3800
25,133
+0.00(+0.00%)
Sep 14, 2023
0.3850
0.3850
0.3800
0.3800
5,504
-0.03(-6.17%)
Sep 13, 2023
0.3700
0.4050
0.3700
0.4050
19,000
+0.01(+2.53%)
Sep 12, 2023
0.4000
0.4000
0.3800
0.3950
122,312
+0.01(+1.28%)
Sep 11, 2023
0.4000
0.4050
0.3700
0.3900
244,566
-0.01(-2.50%)
Sep 08, 2023
0.4400
0.4400
0.4000
0.4000
59,900
-0.02(-4.76%)
Sep 07, 2023
0.4500
0.4500
0.4200
0.4200
78,320
-0.03(-6.67%)
Sep 06, 2023
0.4600
0.4650
0.4500
0.4500
30,000
-0.01(-2.17%)
Sep 05, 2023
0.4550
0.4600
0.4550
0.4600
6,794
+0.00(+0.00%)
Sep 01, 2023
0.4600
0
+0.01(+1.10%)
Aug 31, 2023
0.4600
0.4600
0.4550
0.4550
16,000
+0.00(+0.00%)
Aug 30, 2023
0.4650
0.4650
0.4550
0.4550
42,515
-0.01(-3.19%)
Aug 29, 2023
0.4600
0.4700
0.4550
0.4700
53,450
+0.02(+4.44%)
Aug 28, 2023
0.4650
0.4700
0.4500
0.4500
51,581
-0.04(-8.16%)
Aug 25, 2023
0.4900
0.4900
0.4900
0.4900
12,228
+0.02(+4.26%)
Aug 24, 2023
0.4700
0.4700
0.4650
0.4700
45,317
+0.02(+4.44%)
Aug 23, 2023
0.4300
0.4500
0.4300
0.4500
54,500
+0.02(+4.65%)
Aug 21, 2023
0.4300
0
+0.02(+4.88%)
Aug 18, 2023
0.3950
0.4350
0.3950
0.4100
28,400
+0.01(+2.50%)
Aug 17, 2023
0.3950
0.4000
0.3950
0.4000
4,825
-0.01(-3.61%)
Aug 16, 2023
0.4000
0.4150
0.4000
0.4150
27,847
+0.02(+5.06%)
Aug 15, 2023
0.4000
0.4000
0.3950
0.3950
41,800
-0.01(-3.66%)
Aug 14, 2023
0.4100
0.4100
0.4100
0.4100
4,322
-0.01(-2.38%)
Aug 11, 2023
0.4150
0.4300
0.4150
0.4200
17,725
+0.02(+5.00%)
Aug 10, 2023
0.4250
0.4600
0.4000
0.4000
97,039
-0.01(-2.44%)
Aug 09, 2023
0.4550
0.4550
0.4100
0.4100
118,184
-0.05(-10.87%)
Aug 08, 2023
0.4500
0.4800
0.4500
0.4600
43,012
-0.01(-2.13%)
Aug 04, 2023
0.4700
0
+0.01(+3.30%)
Aug 03, 2023
0.5100
0.5100
0.4550
0.4550
49,932
-0.02(-5.21%)
Aug 02, 2023
0.4800
0.4800
0.4800
0.4800
17,500
-0.01(-2.04%)
Aug 01, 2023
0.4850
0.4900
0.4850
0.4900
9,250
+0.01(+1.03%)
Jul 31, 2023
0.4950
0.5100
0.4550
0.4850
37,808
-0.03(-4.90%)
Jul 28, 2023
0.5000
0.5200
0.5000
0.5100
10,750
-0.01(-1.92%)
Jul 27, 2023
0.5400
0.5400
0.4950
0.5200
81,950
-0.03(-5.45%)
Jul 26, 2023
0.5800
0.5800
0.5500
0.5500
30,067
-0.02(-3.51%)
Jul 25, 2023
0.5600
0.5800
0.5600
0.5700
8,083
-0.02(-3.39%)
Jul 24, 2023
0.5600
0.6000
0.5500
0.5900
23,400
+0.05(+9.26%)
Jul 21, 2023
0.5900
0.5900
0.5400
0.5400
47,340
-0.06(-10.00%)
Jul 20, 2023
0.6200
0.6200
0.5900
0.6000
23,503
+0.00(+0.00%)
Jul 19, 2023
0.6400
0.6400
0.6000
0.6000
3,213
-0.03(-4.76%)
Jul 18, 2023
0.6000
0.6300
0.5900
0.6300
4,164
+0.04(+6.78%)
Jul 17, 2023
0.5900
0.5900
0.5900
0.5900
1,700
+0.00(+0.00%)
Jul 13, 2023
0.5900
0
-0.01(-1.67%)
Jul 12, 2023
0.5900
0.6000
0.5900
0.6000
38,730
+0.02(+3.45%)
Jul 11, 2023
0.6000
0.6000
0.5800
0.5800
4,600
-0.02(-3.33%)
Jul 10, 2023
0.6000
0.6100
0.6000
0.6000
3,380
+0.00(+0.00%)
Jul 07, 2023
0.5900
0.6000
0.5900
0.6000
2,000
+0.05(+9.09%)
Jul 06, 2023
0.5400
0.5500
0.5400
0.5500
1,500
+0.01(+1.85%)
Jul 05, 2023
0.5600
0.5600
0.5400
0.5400
15,700
-0.03(-5.26%)
Jul 04, 2023
0.5700
0.5700
0.5500
0.5700
16,337
-0.01(-1.72%)
Jun 30, 2023
0.5800
0
+0.02(+3.57%)
Jun 29, 2023
0.5600
0.5600
0.5600
0.5600
500
-0.02(-3.45%)
Jun 28, 2023
0.5600
0.5800
0.5500
0.5800
19,678
+0.01(+1.75%)
Jun 27, 2023
0.5600
0.5800
0.5500
0.5700
25,500
+0.01(+1.79%)
Jun 26, 2023
0.5600
0.5600
0.5600
0.5600
1,500
+0.02(+3.70%)
Jun 22, 2023
0.5400
9
-0.05(-8.47%)
Jun 21, 2023
0.6200
0.6200
0.5900
0.5900
7,000
+0.07(+13.46%)
Jun 20, 2023
0.5200
0.5200
0.5200
0.5200
4,267
-0.06(-10.34%)
Jun 19, 2023
0.5900
0.5900
0.5800
0.5800
11,200
-0.02(-3.33%)
Jun 16, 2023
0.6200
0.6200
0.6000
0.6000
15,750
-0.02(-3.23%)
Jun 14, 2023
0.6200
0
-0.15(-19.48%)
May 08, 2023
0.7400
0.8200
0.7400
0.7700
64,966
+0.01(+1.32%)
May 05, 2023
0.7300
0.7600
0.7300
0.7600
52,470
+0.03(+4.11%)
May 04, 2023
0.7200
0.7300
0.7200
0.7300
50,535
+0.02(+2.82%)
May 03, 2023
0.7100
0.7100
0.6900
0.7100
29,660
+0.00(+0.00%)
May 02, 2023
0.6900
0.7100
0.6900
0.7100
24,000
+0.02(+2.90%)
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.