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
(NY:
LOCL
)
2.500
-0.020 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024
2.100
2.190
2.030
2.100
2,919
-0.10(-4.55%)
Jan 30, 2024
2.090
2.200
2.080
2.200
2,304
+0.05(+2.33%)
Jan 29, 2024
2.190
2.230
2.010
2.150
11,986
-0.07(-3.15%)
Jan 26, 2024
2.300
2.300
2.220
2.220
3,163
-0.05(-2.20%)
Jan 25, 2024
2.320
2.320
2.200
2.270
6,192
-0.02(-0.87%)
Jan 24, 2024
2.250
2.320
2.120
2.290
19,249
+0.19(+9.05%)
Jan 23, 2024
2.150
2.150
2.090
2.100
4,230
+0.03(+1.45%)
Jan 22, 2024
1.900
2.100
1.820
2.070
14,889
+0.17(+8.95%)
Jan 19, 2024
1.850
1.980
1.815
1.900
3,072
+0.11(+6.15%)
Jan 18, 2024
1.760
1.880
1.750
1.790
7,986
+0.08(+4.68%)
Jan 17, 2024
1.560
1.710
1.560
1.710
6,972
+0.09(+5.56%)
Jan 16, 2024
1.770
1.772
1.565
1.620
18,977
-0.05(-2.99%)
Jan 12, 2024
1.770
1.780
1.665
1.670
16,872
-0.07(-4.02%)
Jan 11, 2024
1.810
1.860
1.740
1.740
14,095
-0.12(-6.45%)
Jan 10, 2024
1.920
1.950
1.720
1.860
12,362
-0.01(-0.53%)
Jan 09, 2024
1.920
2.020
1.860
1.870
8,057
-0.06(-3.11%)
Jan 08, 2024
2.040
2.110
1.900
1.930
49,414
-0.20(-9.39%)
Jan 05, 2024
2.120
2.160
2.100
2.130
7,167
-0.04(-1.84%)
Jan 04, 2024
2.150
2.250
2.040
2.170
82,690
-0.01(-0.46%)
Jan 03, 2024
2.150
2.215
2.070
2.180
14,514
+0.03(+1.40%)
Jan 02, 2024
2.110
2.190
2.100
2.150
19,966
+0.08(+3.86%)
Dec 29, 2023
2.200
2.200
2.040
2.070
41,095
-0.08(-3.72%)
Dec 28, 2023
2.170
2.234
2.030
2.150
83,534
-0.01(-0.46%)
Dec 27, 2023
2.060
2.220
2.060
2.160
20,186
+0.05(+2.37%)
Dec 26, 2023
2.290
2.290
2.000
2.110
23,109
+0.07(+3.43%)
Dec 22, 2023
2.250
2.293
2.040
2.040
27,720
-0.21(-9.33%)
Dec 21, 2023
2.420
2.440
2.180
2.250
61,295
-0.17(-7.02%)
Dec 20, 2023
2.400
2.420
2.351
2.420
48,566
-0.03(-1.22%)
Dec 19, 2023
2.480
2.540
2.340
2.450
14,892
+0.00(+0.00%)
Dec 18, 2023
2.500
2.538
2.420
2.450
30,915
+0.01(+0.41%)
Dec 15, 2023
2.420
2.532
2.420
2.440
16,968
-0.03(-1.21%)
Dec 14, 2023
2.750
2.750
2.410
2.470
18,827
-0.03(-1.20%)
Dec 13, 2023
2.650
2.710
2.380
2.500
39,269
+0.00(+0.00%)
Dec 12, 2023
2.870
2.993
2.500
2.500
46,001
-0.45(-15.25%)
Dec 11, 2023
3.010
3.100
2.950
2.950
14,952
-0.13(-4.22%)
Dec 08, 2023
3.250
3.370
3.070
3.080
8,526
-0.17(-5.23%)
Dec 07, 2023
3.440
3.450
3.250
3.250
11,011
-0.25(-7.14%)
Dec 06, 2023
3.500
3.780
3.500
3.500
10,075
-0.06(-1.69%)
Dec 05, 2023
3.590
3.700
3.500
3.560
6,625
-0.05(-1.39%)
Dec 04, 2023
3.500
3.730
3.500
3.610
9,306
+0.02(+0.56%)
Dec 01, 2023
3.500
3.688
3.500
3.590
8,297
+0.08(+2.28%)
Nov 30, 2023
4.000
4.000
3.510
3.510
19,480
-0.39(-10.00%)
Nov 29, 2023
3.840
3.950
3.623
3.900
31,253
+0.01(+0.26%)
Nov 28, 2023
3.760
3.950
3.740
3.890
13,148
+0.03(+0.78%)
Nov 27, 2023
3.850
4.000
3.752
3.860
42,749
+0.01(+0.26%)
Nov 24, 2023
3.760
4.000
3.760
3.850
5,802
+0.00(+0.00%)
Nov 22, 2023
4.270
4.400
3.750
3.850
38,110
-0.43(-10.05%)
Nov 21, 2023
4.200
4.480
4.132
4.280
36,327
-0.12(-2.73%)
Nov 20, 2023
4.180
4.599
4.180
4.400
47,207
+0.22(+5.26%)
Nov 17, 2023
2.920
4.290
2.802
4.180
105,817
+1.22(+41.22%)
Nov 16, 2023
3.070
3.070
2.960
2.960
11,153
-0.11(-3.58%)
Nov 15, 2023
3.000
3.100
2.880
3.070
17,267
+0.07(+2.33%)
Nov 14, 2023
3.190
3.330
2.980
3.000
10,804
-0.09(-2.91%)
Nov 13, 2023
2.900
3.380
2.790
3.090
28,291
+0.19(+6.55%)
Nov 10, 2023
3.270
3.330
2.560
2.900
102,472
-0.75(-20.55%)
Nov 09, 2023
3.850
4.200
3.590
3.650
83,430
-0.33(-8.29%)
Nov 08, 2023
4.850
6.330
2.340
3.980
460,307
-0.42(-9.55%)
Nov 07, 2023
3.200
4.570
3.115
4.400
136,190
+1.20(+37.50%)
Nov 06, 2023
2.550
3.350
2.430
3.200
71,066
+0.58(+22.14%)
Nov 03, 2023
2.900
3.150
2.460
2.620
97,388
+0.27(+11.49%)
Nov 02, 2023
2.260
2.780
2.160
2.350
133,002
+0.19(+8.80%)
Nov 01, 2023
1.750
2.220
1.660
2.160
100,358
+0.50(+30.12%)
Oct 31, 2023
1.240
1.910
1.177
1.660
869,119
+0.42(+34.14%)
Oct 30, 2023
1.310
1.310
1.190
1.238
23,525
-0.01(-0.96%)
Oct 27, 2023
1.200
1.340
1.170
1.250
22,119
+0.05(+4.13%)
Oct 26, 2023
1.190
1.230
1.180
1.200
8,244
-0.03(-2.44%)
Oct 25, 2023
1.310
1.310
1.220
1.230
32,472
-0.03(-2.38%)
Oct 24, 2023
1.210
1.295
1.210
1.260
19,666
+0.03(+2.44%)
Oct 23, 2023
1.190
1.270
1.190
1.230
18,570
-0.02(-1.60%)
Oct 20, 2023
1.450
1.450
1.250
1.250
40,420
-0.16(-11.35%)
Oct 19, 2023
1.390
1.490
1.350
1.410
45,603
+0.01(+0.71%)
Oct 18, 2023
1.530
1.665
1.400
1.400
14,323
-0.09(-6.04%)
Oct 17, 2023
1.490
1.550
1.490
1.490
24,567
-0.04(-2.61%)
Oct 16, 2023
1.550
1.550
1.500
1.530
21,084
-0.03(-1.92%)
Oct 13, 2023
1.550
1.580
1.460
1.560
9,068
+0.03(+1.96%)
Oct 12, 2023
1.850
1.850
1.490
1.530
34,267
-0.30(-16.39%)
Oct 11, 2023
1.910
1.920
1.830
1.830
8,217
-0.08(-4.19%)
Oct 10, 2023
2.070
2.112
1.910
1.910
26,340
-0.23(-10.75%)
Oct 09, 2023
2.270
2.364
2.110
2.140
7,473
-0.11(-4.89%)
Oct 06, 2023
2.510
2.520
2.250
2.250
14,036
-0.22(-8.91%)
Oct 05, 2023
2.750
2.750
2.470
2.470
14,027
-0.13(-5.00%)
Oct 04, 2023
2.440
2.600
2.350
2.600
34,185
+0.25(+10.64%)
Oct 03, 2023
2.300
2.380
2.000
2.350
48,361
+0.00(+0.00%)
Oct 02, 2023
2.500
2.500
2.300
2.350
5,422
-0.10(-4.08%)
Sep 29, 2023
2.500
2.500
2.400
2.450
7,860
+0.20(+8.89%)
Sep 28, 2023
2.520
2.590
2.250
2.250
17,311
-0.34(-13.13%)
Sep 27, 2023
2.810
3.019
2.560
2.590
13,063
-0.14(-5.13%)
Sep 26, 2023
2.600
2.741
2.480
2.730
4,162
+0.13(+5.00%)
Sep 25, 2023
2.400
2.700
2.635
2.600
14,132
+0.20(+8.33%)
Sep 22, 2023
2.460
2.460
2.400
2.400
2,926
+0.00(+0.00%)
Sep 21, 2023
2.496
2.496
2.380
2.400
7,797
-0.08(-3.23%)
Sep 20, 2023
2.600
2.600
2.460
2.480
7,656
-0.02(-0.80%)
Sep 19, 2023
2.580
2.640
2.450
2.500
24,616
-0.07(-2.72%)
Sep 18, 2023
2.870
2.930
2.560
2.570
13,876
-0.24(-8.54%)
Sep 15, 2023
2.690
2.830
2.620
2.810
36,283
+0.17(+6.44%)
Sep 14, 2023
2.600
2.680
2.566
2.640
6,388
+0.08(+3.13%)
Sep 13, 2023
2.575
2.587
2.560
2.560
3,682
-0.04(-1.54%)
Sep 12, 2023
2.620
2.650
2.580
2.600
9,722
-0.01(-0.38%)
Sep 11, 2023
2.650
2.650
2.570
2.610
7,289
+0.04(+1.56%)
Sep 08, 2023
2.810
2.850
2.560
2.570
58,116
-0.30(-10.45%)
Sep 07, 2023
3.130
3.130
2.780
2.870
23,315
-0.08(-2.71%)
Sep 06, 2023
3.120
3.120
2.910
2.950
9,222
-0.08(-2.64%)
Sep 05, 2023
2.920
3.190
2.920
3.030
28,124
+0.04(+1.34%)
Sep 01, 2023
3.080
3.192
2.785
2.990
42,827
-0.13(-4.17%)
Aug 31, 2023
3.020
3.230
3.020
3.120
21,377
+0.11(+3.65%)
Aug 30, 2023
3.070
3.411
3.000
3.010
6,618
-0.07(-2.27%)
Aug 29, 2023
3.070
3.110
3.000
3.080
19,360
+0.07(+2.33%)
Aug 28, 2023
2.980
3.165
2.970
3.010
18,178
+0.06(+2.03%)
Aug 25, 2023
3.010
3.010
2.855
2.950
5,045
-0.05(-1.67%)
Aug 24, 2023
3.030
3.075
2.930
3.000
10,617
-0.07(-2.28%)
Aug 23, 2023
3.040
3.082
3.000
3.070
8,584
-0.03(-0.97%)
Aug 22, 2023
3.130
3.190
3.000
3.100
9,162
-0.03(-0.96%)
Aug 21, 2023
3.210
3.250
3.030
3.130
13,115
-0.05(-1.57%)
Aug 18, 2023
3.000
3.180
3.000
3.180
9,308
+0.14(+4.61%)
Aug 17, 2023
3.120
3.213
3.000
3.040
10,623
-0.05(-1.62%)
Aug 16, 2023
3.180
3.249
2.960
3.090
19,708
-0.15(-4.63%)
Aug 15, 2023
3.520
3.647
3.110
3.240
32,901
-0.40(-10.99%)
Aug 14, 2023
4.170
4.200
3.430
3.640
33,342
-0.60(-14.15%)
Aug 11, 2023
4.330
4.430
4.080
4.240
18,834
-0.06(-1.40%)
Aug 10, 2023
4.620
4.850
4.130
4.300
29,895
-0.24(-5.29%)
Aug 09, 2023
4.960
5.000
4.265
4.540
52,887
+0.18(+4.13%)
Aug 08, 2023
4.440
4.500
4.130
4.360
22,854
-0.20(-4.39%)
Aug 07, 2023
4.810
4.810
4.510
4.560
15,810
-0.25(-5.20%)
Aug 04, 2023
5.070
5.070
4.651
4.810
20,837
-0.23(-4.56%)
Aug 03, 2023
5.040
5.440
4.820
5.040
43,378
-0.10(-1.95%)
Aug 02, 2023
4.450
6.330
4.450
5.140
164,303
+0.70(+15.77%)
Aug 01, 2023
4.500
4.560
4.400
4.440
27,188
+0.10(+2.30%)
Jul 31, 2023
3.730
4.505
3.730
4.340
38,544
+0.58(+15.43%)
Jul 28, 2023
3.810
3.840
3.700
3.760
15,906
-0.07(-1.83%)
Jul 27, 2023
4.030
4.230
3.791
3.830
50,713
-0.08(-2.05%)
Jul 26, 2023
3.960
4.000
3.710
3.910
26,370
-0.04(-1.01%)
Jul 25, 2023
3.330
4.191
3.310
3.950
60,602
+0.57(+16.86%)
Jul 24, 2023
3.500
3.520
3.210
3.380
17,497
-0.07(-2.03%)
Jul 21, 2023
3.580
3.580
3.360
3.450
11,328
-0.16(-4.43%)
Jul 20, 2023
3.590
3.700
3.420
3.610
29,945
+0.06(+1.69%)
Jul 19, 2023
3.430
3.680
3.300
3.550
15,157
+0.15(+4.41%)
Jul 18, 2023
3.270
3.450
3.200
3.400
18,890
+0.17(+5.26%)
Jul 17, 2023
2.900
3.245
2.900
3.230
20,788
+0.32(+11.00%)
Jul 14, 2023
2.920
3.000
2.850
2.910
13,459
+0.01(+0.34%)
Jul 13, 2023
3.070
3.100
2.790
2.900
42,462
-0.16(-5.23%)
Jul 12, 2023
2.990
3.750
2.990
3.060
197,667
+0.15(+5.15%)
Jul 11, 2023
2.750
2.960
2.700
2.910
26,329
+0.23(+8.58%)
Jul 10, 2023
2.590
2.700
2.500
2.680
26,357
+0.14(+5.51%)
Jul 07, 2023
2.520
2.670
2.505
2.540
23,466
+0.02(+0.79%)
Jul 06, 2023
2.680
2.871
2.510
2.520
18,879
-0.22(-8.03%)
Jul 05, 2023
2.700
2.840
2.660
2.740
21,751
+0.02(+0.74%)
Jul 03, 2023
2.730
2.780
2.660
2.720
11,349
+0.00(+0.00%)
Jun 30, 2023
2.860
2.987
2.700
2.720
31,419
+0.09(+3.42%)
Jun 29, 2023
2.520
2.710
2.520
2.630
20,324
-0.05(-1.87%)
Jun 28, 2023
2.900
2.990
2.635
2.680
37,541
-0.22(-7.59%)
Jun 27, 2023
2.700
3.000
2.700
2.900
23,071
+0.16(+5.84%)
Jun 26, 2023
3.100
3.220
2.700
2.740
52,393
-0.43(-13.56%)
Jun 23, 2023
3.500
3.720
3.160
3.170
492,926
-0.35(-9.94%)
Jun 22, 2023
3.690
3.880
3.400
3.520
93,500
-0.19(-5.12%)
Jun 21, 2023
4.160
4.195
3.584
3.710
42,429
-0.41(-9.95%)
Jun 20, 2023
4.490
4.520
3.710
4.120
92,573
-0.41(-9.05%)
Jun 16, 2023
5.000
5.000
4.020
4.530
74,126
-0.55(-10.83%)
Jun 15, 2023
5.700
5.700
4.360
5.080
78,560
-0.90(-15.05%)
May 08, 2023
5.980
6.110
5.598
5.980
11,330
-0.03(-0.50%)
May 05, 2023
6.678
7.040
5.482
6.010
23,163
-0.58(-8.82%)
May 04, 2023
7.183
7.183
6.240
6.591
15,368
-0.48(-6.75%)
May 03, 2023
6.890
8.696
6.500
7.068
38,660
+0.32(+4.68%)
May 02, 2023
6.890
6.890
6.110
6.752
11,820
+0.11(+1.60%)
May 01, 2023
6.890
6.890
6.469
6.646
10,153
-0.31(-4.45%)
Apr 28, 2023
6.555
7.088
6.370
6.955
7,309
+0.20(+2.92%)
Apr 27, 2023
6.890
6.890
6.408
6.757
9,667
-0.01(-0.15%)
Apr 26, 2023
6.752
7.150
6.494
6.768
4,715
-0.19(-2.78%)
Apr 25, 2023
6.500
7.150
6.500
6.962
19,261
+0.53(+8.31%)
Apr 24, 2023
6.527
6.864
6.007
6.427
14,756
-0.28(-4.22%)
Apr 21, 2023
6.093
6.890
5.883
6.711
21,227
+0.47(+7.54%)
Apr 20, 2023
6.194
6.470
5.715
6.240
19,975
-0.04(-0.68%)
Apr 19, 2023
6.110
6.327
6.023
6.283
8,747
+0.12(+2.03%)
Apr 18, 2023
6.760
6.777
6.042
6.158
22,726
-0.41(-6.20%)
Apr 17, 2023
6.357
6.713
6.254
6.565
18,648
+0.25(+3.89%)
Apr 14, 2023
6.949
7.058
6.261
6.319
18,717
-0.44(-6.50%)
Apr 13, 2023
6.915
6.915
6.431
6.759
15,435
-0.37(-5.18%)
Apr 12, 2023
7.290
7.290
6.678
7.128
18,035
-0.39(-5.15%)
Apr 11, 2023
7.540
7.540
6.715
7.515
15,493
+0.00(+0.02%)
Apr 10, 2023
6.630
7.670
6.240
7.514
33,905
+1.41(+23.00%)
Apr 06, 2023
6.565
6.759
6.009
6.109
64,665
-0.47(-7.10%)
Apr 05, 2023
7.020
7.108
6.500
6.575
32,629
-0.39(-5.63%)
Apr 04, 2023
7.930
8.215
6.891
6.968
55,556
-1.22(-14.93%)
Apr 03, 2023
10.01
10.40
7.665
8.191
93,431
-2.17(-20.95%)
Mar 31, 2023
8.710
10.51
8.063
10.36
133,526
+1.90(+22.46%)
Mar 30, 2023
7.800
8.709
7.670
8.462
188,339
-0.12(-1.38%)
Mar 29, 2023
8.841
9.360
7.426
8.580
1,679,950
+2.74(+46.86%)
Mar 28, 2023
6.240
6.435
5.265
5.842
19,234
-0.21(-3.44%)
Mar 27, 2023
5.330
6.760
5.026
6.050
34,024
+1.22(+25.21%)
Mar 24, 2023
6.183
6.240
4.810
4.832
31,459
-1.14(-19.11%)
Mar 23, 2023
6.494
6.599
5.850
5.973
12,198
-0.38(-6.05%)
Mar 22, 2023
6.630
7.049
6.149
6.358
14,631
+0.15(+2.47%)
Mar 21, 2023
7.150
7.150
6.149
6.205
30,360
-1.28(-17.09%)
Mar 20, 2023
7.930
8.450
7.410
7.484
48,900
-2.14(-22.20%)
Mar 17, 2023
4.550
9.750
3.927
9.620
123,043
+5.05(+110.65%)
Mar 16, 2023
4.872
4.940
4.550
4.567
23,869
-0.30(-6.07%)
Mar 15, 2023
5.171
5.394
4.290
4.862
31,352
-0.47(-8.80%)
Mar 14, 2023
6.240
6.500
5.330
5.331
24,666
-0.52(-8.89%)
Mar 13, 2023
7.020
6.993
5.850
5.851
20,264
-0.70(-10.62%)
Mar 10, 2023
7.007
7.150
6.500
6.547
19,223
-0.13(-1.89%)
Mar 09, 2023
6.877
7.034
6.241
6.673
24,147
+0.10(+1.50%)
Mar 08, 2023
6.893
7.166
5.980
6.574
33,247
-0.32(-4.58%)
Mar 07, 2023
7.816
7.816
6.796
6.890
24,198
-1.17(-14.49%)
Mar 06, 2023
8.515
8.674
7.670
8.057
17,363
+0.02(+0.28%)
Mar 03, 2023
7.929
8.128
7.803
8.035
18,374
+0.38(+5.03%)
Mar 02, 2023
8.411
8.956
7.540
7.651
36,981
-0.94(-10.91%)
Mar 01, 2023
9.230
9.945
8.320
8.588
55,055
-0.33(-3.72%)
Feb 28, 2023
9.100
9.924
8.919
8.919
18,127
-0.25(-2.75%)
Feb 27, 2023
9.768
10.22
9.100
9.171
17,009
-0.19(-2.01%)
Feb 24, 2023
9.880
9.919
9.360
9.360
16,216
-0.39(-4.00%)
Feb 23, 2023
9.880
10.42
9.620
9.750
17,561
-0.24(-2.39%)
Feb 22, 2023
11.16
11.16
9.880
9.989
21,741
-0.67(-6.29%)
Feb 21, 2023
11.70
11.70
10.66
10.66
14,676
-0.91(-7.87%)
Feb 17, 2023
11.83
11.88
11.18
11.57
10,703
+0.43(+3.87%)
Feb 16, 2023
11.83
11.84
11.14
11.14
9,963
-0.30(-2.64%)
Feb 15, 2023
11.18
11.68
11.05
11.44
40,891
+0.21(+1.85%)
Feb 14, 2023
11.70
12.15
11.09
11.23
10,183
-0.46(-3.94%)
Feb 13, 2023
11.62
12.09
11.05
11.69
18,253
+0.48(+4.24%)
Feb 10, 2023
11.57
11.65
11.06
11.22
18,808
-0.06(-0.51%)
Feb 09, 2023
12.61
12.81
11.05
11.27
33,241
-1.08(-8.72%)
Feb 08, 2023
13.39
13.54
12.35
12.35
16,860
-1.17(-8.65%)
Feb 07, 2023
13.91
13.91
13.00
13.52
10,181
+0.00(+0.00%)
Feb 06, 2023
13.13
14.56
13.13
13.52
15,979
-0.13(-0.95%)
Feb 03, 2023
14.56
14.56
13.52
13.65
11,480
-0.78(-5.41%)
Feb 02, 2023
13.26
14.64
13.00
14.43
32,131
+1.85(+14.70%)
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.