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
Dragonfly Energy Holdings Corp - Common Stock
(NQ:
DFLI
)
0.9248
-0.0752 (-7.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
0.4800
0.5301
0.4700
0.4700
132,388
-0.03(-6.00%)
Jan 30, 2024
0.5010
0.5174
0.4889
0.5000
140,963
-0.00(-0.79%)
Jan 29, 2024
0.4700
0.5350
0.4542
0.5040
322,973
+0.03(+6.22%)
Jan 26, 2024
0.4500
0.4988
0.4500
0.4745
191,119
+0.02(+4.75%)
Jan 25, 2024
0.5000
0.5099
0.4454
0.4530
268,618
-0.02(-4.07%)
Jan 24, 2024
0.4774
0.4890
0.4542
0.4722
149,568
-0.00(-0.74%)
Jan 23, 2024
0.4289
0.4800
0.4261
0.4757
228,449
+0.04(+8.36%)
Jan 22, 2024
0.4300
0.4525
0.4250
0.4390
263,644
-0.00(-0.25%)
Jan 19, 2024
0.4500
0.4721
0.4300
0.4401
277,249
-0.01(-1.61%)
Jan 18, 2024
0.4400
0.4656
0.4398
0.4473
277,007
+0.01(+1.24%)
Jan 17, 2024
0.4742
0.4742
0.4250
0.4418
464,677
-0.03(-6.66%)
Jan 16, 2024
0.5100
0.5068
0.4606
0.4733
415,241
-0.01(-2.75%)
Jan 12, 2024
0.5300
0.5310
0.4750
0.4867
425,305
-0.02(-4.59%)
Jan 11, 2024
0.5300
0.5400
0.5100
0.5101
334,441
-0.02(-3.61%)
Jan 10, 2024
0.5245
0.5440
0.5112
0.5292
223,681
-0.01(-2.74%)
Jan 09, 2024
0.5387
0.5490
0.5201
0.5441
189,003
+0.01(+1.70%)
Jan 08, 2024
0.5400
0.5413
0.5120
0.5350
344,239
+0.01(+2.77%)
Jan 05, 2024
0.5330
0.5335
0.5200
0.5206
384,259
-0.01(-2.33%)
Jan 04, 2024
0.5600
0.5730
0.5291
0.5330
490,344
-0.02(-4.31%)
Jan 03, 2024
0.5900
0.6000
0.5402
0.5570
441,539
-0.04(-5.98%)
Jan 02, 2024
0.5700
0.6356
0.5600
0.5924
1,249,046
+0.05(+9.34%)
Dec 29, 2023
0.5786
0.6091
0.5340
0.5418
651,929
-0.03(-5.72%)
Dec 28, 2023
0.6285
0.6370
0.5640
0.5747
721,556
-0.03(-5.54%)
Dec 27, 2023
0.6150
0.6390
0.6000
0.6084
447,507
-0.01(-1.07%)
Dec 26, 2023
0.5627
0.6255
0.5550
0.6150
514,854
+0.04(+7.80%)
Dec 22, 2023
0.5791
0.5983
0.5560
0.5705
494,650
-0.01(-1.52%)
Dec 21, 2023
0.5629
0.6000
0.5382
0.5793
391,132
+0.01(+2.60%)
Dec 20, 2023
0.5540
0.5885
0.5250
0.5646
533,686
+0.02(+2.77%)
Dec 19, 2023
0.5300
0.5771
0.5250
0.5494
437,118
+0.03(+5.09%)
Dec 18, 2023
0.5200
0.5448
0.5152
0.5228
454,818
+0.00(+0.54%)
Dec 15, 2023
0.5600
0.5800
0.5200
0.5200
578,284
-0.02(-3.56%)
Dec 14, 2023
0.5524
0.5850
0.5200
0.5392
671,520
-0.01(-2.03%)
Dec 13, 2023
0.5300
0.5790
0.5040
0.5504
544,827
+0.02(+4.48%)
Dec 12, 2023
0.5600
0.5700
0.5031
0.5268
352,580
-0.02(-3.30%)
Dec 11, 2023
0.5800
0.5800
0.5390
0.5448
610,324
-0.04(-7.16%)
Dec 08, 2023
0.5724
0.5991
0.5611
0.5868
356,929
+0.02(+3.67%)
Dec 07, 2023
0.5794
0.5794
0.5600
0.5660
173,271
-0.01(-1.80%)
Dec 06, 2023
0.5700
0.6012
0.5611
0.5764
461,045
+0.02(+4.08%)
Dec 05, 2023
0.5508
0.5764
0.5400
0.5538
380,275
-0.01(-2.41%)
Dec 04, 2023
0.5632
0.6139
0.5490
0.5675
415,414
-0.01(-1.66%)
Dec 01, 2023
0.6190
0.6200
0.5518
0.5771
502,701
+0.01(+1.05%)
Nov 30, 2023
0.6300
0.6500
0.5610
0.5711
424,625
-0.05(-8.55%)
Nov 29, 2023
0.6792
0.7094
0.6138
0.6245
427,348
-0.04(-6.25%)
Nov 28, 2023
0.6783
0.7190
0.6600
0.6661
420,704
-0.04(-5.52%)
Nov 27, 2023
0.6800
0.7300
0.6500
0.7050
826,452
+0.04(+6.82%)
Nov 24, 2023
0.6000
0.6621
0.5700
0.6600
290,803
+0.06(+9.78%)
Nov 22, 2023
0.6600
0.6919
0.5811
0.6012
380,188
-0.05(-7.51%)
Nov 21, 2023
0.6400
0.7400
0.6280
0.6500
983,631
+0.02(+3.78%)
Nov 20, 2023
0.5418
0.6609
0.5400
0.6263
934,910
+0.08(+15.23%)
Nov 17, 2023
0.5266
0.5500
0.5051
0.5435
466,769
+0.01(+1.46%)
Nov 16, 2023
0.5411
0.5476
0.5200
0.5357
581,203
+0.01(+1.84%)
Nov 15, 2023
0.6000
0.6150
0.5211
0.5260
1,050,050
-0.02(-3.33%)
Nov 14, 2023
0.7092
0.7189
0.5000
0.5441
2,720,311
-0.15(-22.08%)
Nov 13, 2023
0.7500
0.7500
0.6830
0.6983
689,827
-0.03(-4.36%)
Nov 10, 2023
0.7495
0.7495
0.6400
0.7301
769,131
+0.01(+1.91%)
Nov 09, 2023
0.8181
0.8181
0.7111
0.7164
498,301
-0.07(-9.18%)
Nov 08, 2023
0.8552
0.8552
0.7700
0.7888
433,473
-0.06(-6.85%)
Nov 07, 2023
0.8700
0.8749
0.8008
0.8468
446,329
-0.04(-4.58%)
Nov 06, 2023
0.9398
0.9600
0.8400
0.8874
911,260
+0.01(+1.56%)
Nov 03, 2023
0.7700
0.8742
0.7700
0.8738
1,023,863
+0.11(+14.64%)
Nov 02, 2023
0.7300
0.7689
0.7192
0.7622
423,342
+0.04(+5.85%)
Nov 01, 2023
0.8300
0.8300
0.7059
0.7201
845,223
-0.10(-12.62%)
Oct 31, 2023
0.8230
0.8450
0.8000
0.8241
388,433
-0.03(-3.29%)
Oct 30, 2023
0.9700
0.9880
0.8248
0.8521
760,432
-0.13(-12.94%)
Oct 27, 2023
1.050
1.050
0.9500
0.9788
780,145
-0.06(-5.88%)
Oct 26, 2023
1.090
1.095
1.010
1.040
441,648
-0.07(-6.31%)
Oct 25, 2023
1.140
1.160
1.080
1.110
452,025
-0.01(-0.89%)
Oct 24, 2023
1.200
1.200
1.090
1.120
295,926
-0.02(-1.75%)
Oct 23, 2023
1.100
1.240
1.070
1.140
467,131
+0.03(+2.70%)
Oct 20, 2023
1.140
1.140
1.080
1.110
651,203
-0.03(-3.06%)
Oct 19, 2023
1.220
1.230
1.120
1.145
363,528
-0.05(-4.58%)
Oct 18, 2023
1.320
1.339
1.170
1.200
729,051
-0.13(-9.77%)
Oct 17, 2023
1.390
1.440
1.320
1.330
445,804
-0.07(-5.00%)
Oct 16, 2023
1.380
1.410
1.355
1.400
266,998
+0.03(+2.19%)
Oct 13, 2023
1.400
1.400
1.330
1.370
424,546
-0.02(-1.44%)
Oct 12, 2023
1.470
1.490
1.380
1.390
382,263
-0.07(-4.79%)
Oct 11, 2023
1.500
1.510
1.445
1.460
403,248
+0.01(+0.69%)
Oct 10, 2023
1.300
1.480
1.300
1.450
472,412
+0.16(+11.97%)
Oct 09, 2023
1.400
1.420
1.270
1.295
760,584
-0.14(-9.44%)
Oct 06, 2023
1.470
1.470
1.410
1.430
383,613
-0.03(-2.05%)
Oct 05, 2023
1.510
1.517
1.440
1.460
439,562
+0.02(+1.39%)
Oct 04, 2023
1.450
1.470
1.400
1.440
658,277
-0.05(-3.36%)
Oct 03, 2023
1.500
1.526
1.480
1.490
440,881
-0.05(-3.25%)
Oct 02, 2023
1.580
1.580
1.520
1.540
257,428
+0.00(+0.00%)
Sep 29, 2023
1.630
1.630
1.520
1.540
431,291
-0.06(-3.75%)
Sep 28, 2023
1.630
1.640
1.560
1.600
304,492
-0.03(-1.84%)
Sep 27, 2023
1.640
1.640
1.600
1.630
296,603
+0.03(+1.87%)
Sep 26, 2023
1.650
1.670
1.600
1.600
371,702
-0.10(-5.88%)
Sep 25, 2023
1.640
1.710
1.670
1.700
213,744
+0.02(+1.19%)
Sep 22, 2023
1.720
1.720
1.625
1.680
419,445
-0.02(-1.18%)
Sep 21, 2023
1.800
1.810
1.700
1.700
458,806
-0.16(-8.60%)
Sep 20, 2023
1.770
1.960
1.750
1.860
738,778
+0.09(+5.08%)
Sep 19, 2023
1.800
1.890
1.750
1.770
1,040,743
+0.00(+0.00%)
Sep 18, 2023
1.670
1.795
1.660
1.770
387,011
+0.06(+3.51%)
Sep 15, 2023
1.700
1.735
1.630
1.710
1,637,063
+0.01(+0.59%)
Sep 14, 2023
1.720
1.750
1.680
1.700
398,808
+0.02(+1.19%)
Sep 13, 2023
1.720
1.720
1.640
1.680
377,794
-0.03(-1.75%)
Sep 12, 2023
1.760
1.785
1.690
1.710
241,074
-0.05(-2.84%)
Sep 11, 2023
1.700
1.790
1.700
1.760
301,264
+0.04(+2.33%)
Sep 08, 2023
1.680
1.730
1.640
1.720
219,804
+0.04(+2.38%)
Sep 07, 2023
1.690
1.690
1.590
1.680
485,963
-0.02(-1.18%)
Sep 06, 2023
1.830
1.830
1.700
1.700
512,592
-0.14(-7.61%)
Sep 05, 2023
1.760
1.850
1.735
1.840
589,424
+0.09(+5.14%)
Sep 01, 2023
1.740
1.765
1.710
1.750
332,259
+0.03(+1.74%)
Aug 31, 2023
1.860
1.880
1.720
1.720
825,215
-0.12(-6.52%)
Aug 30, 2023
1.810
1.890
1.780
1.840
587,077
+0.05(+2.79%)
Aug 29, 2023
1.720
1.810
1.700
1.790
802,951
+0.08(+4.68%)
Aug 28, 2023
1.620
1.730
1.590
1.710
711,991
+0.09(+5.56%)
Aug 25, 2023
1.530
1.650
1.530
1.620
720,604
+0.08(+5.19%)
Aug 24, 2023
1.570
1.590
1.530
1.540
589,494
-0.04(-2.53%)
Aug 23, 2023
1.550
1.610
1.540
1.580
758,190
-0.04(-2.47%)
Aug 22, 2023
1.490
1.650
1.430
1.620
3,556,099
-0.30(-15.84%)
Aug 21, 2023
1.930
2.053
1.900
1.925
1,711,627
-0.02(-1.28%)
Aug 18, 2023
1.800
1.970
1.750
1.950
1,371,556
+0.12(+6.56%)
Aug 17, 2023
1.920
1.960
1.830
1.830
964,467
-0.12(-6.15%)
Aug 16, 2023
2.040
2.100
1.910
1.950
1,024,361
-0.11(-5.34%)
Aug 15, 2023
2.090
2.150
2.030
2.060
1,013,780
-0.08(-3.74%)
Aug 14, 2023
2.100
2.160
2.030
2.140
597,834
-0.01(-0.47%)
Aug 11, 2023
2.230
2.250
2.070
2.150
1,181,470
-0.11(-4.87%)
Aug 10, 2023
2.490
2.500
2.180
2.260
2,327,582
-0.24(-9.60%)
Aug 09, 2023
2.550
2.600
2.380
2.500
1,577,631
-0.12(-4.58%)
Aug 08, 2023
2.500
2.620
2.420
2.620
1,079,438
+0.04(+1.55%)
Aug 07, 2023
2.510
2.630
2.350
2.580
1,425,455
-0.04(-1.53%)
Aug 04, 2023
2.730
2.739
2.600
2.620
1,226,374
-0.10(-3.68%)
Aug 03, 2023
2.690
2.820
2.651
2.720
1,331,873
+0.04(+1.30%)
Aug 02, 2023
2.780
2.880
2.660
2.685
2,369,362
-0.27(-8.98%)
Aug 01, 2023
2.800
3.000
2.660
2.950
2,463,916
+0.21(+7.66%)
Jul 31, 2023
2.650
2.850
2.620
2.740
3,148,023
+0.18(+6.82%)
Jul 28, 2023
2.500
2.660
2.450
2.565
2,322,473
+0.15(+5.99%)
Jul 27, 2023
2.740
2.740
2.410
2.420
2,820,896
-0.24(-9.02%)
Jul 26, 2023
2.560
2.760
2.340
2.660
3,156,603
+0.09(+3.50%)
Jul 25, 2023
3.060
3.150
2.510
2.570
7,146,592
-0.27(-9.51%)
Jul 24, 2023
2.540
3.250
2.400
2.840
16,773,274
+0.35(+14.06%)
Jul 21, 2023
2.130
2.530
2.120
2.490
7,082,978
+0.39(+18.57%)
Jul 20, 2023
2.040
2.100
1.940
2.100
2,585,959
+0.04(+1.94%)
Jul 19, 2023
2.070
2.110
1.930
2.060
6,515,391
+0.13(+6.74%)
Jul 18, 2023
1.830
1.950
1.829
1.930
3,368,953
+0.11(+6.04%)
Jul 17, 2023
1.780
1.850
1.730
1.820
2,119,206
+0.03(+1.68%)
Jul 14, 2023
1.760
1.830
1.650
1.790
2,833,652
+0.04(+2.29%)
Jul 13, 2023
1.770
1.900
1.670
1.750
17,882,732
+0.14(+8.70%)
Jul 12, 2023
1.690
1.720
1.570
1.610
2,782,621
-0.14(-8.00%)
Jul 11, 2023
1.780
1.840
1.640
1.750
22,412,816
+0.23(+15.13%)
Jul 10, 2023
1.510
1.580
1.490
1.520
1,093,485
+0.03(+2.01%)
Jul 07, 2023
1.480
1.510
1.451
1.490
725,091
+0.03(+2.05%)
Jul 06, 2023
1.470
1.480
1.420
1.460
1,085,226
-0.01(-0.68%)
Jul 05, 2023
1.490
1.500
1.450
1.470
557,009
-0.03(-2.00%)
Jul 03, 2023
1.470
1.500
1.470
1.500
463,333
+0.02(+1.35%)
Jun 30, 2023
1.490
1.510
1.470
1.480
935,495
-0.02(-1.33%)
Jun 29, 2023
1.480
1.510
1.462
1.500
792,883
+0.00(+0.00%)
Jun 28, 2023
1.490
1.510
1.460
1.500
769,162
-0.02(-1.32%)
Jun 27, 2023
1.500
1.545
1.490
1.520
949,560
-0.02(-1.30%)
Jun 26, 2023
1.490
1.560
1.450
1.540
1,864,586
+0.04(+2.67%)
Jun 23, 2023
1.520
1.530
1.450
1.500
3,075,277
+0.00(+0.00%)
Jun 22, 2023
1.530
1.550
1.490
1.500
1,880,054
-0.05(-3.23%)
Jun 21, 2023
1.520
1.560
1.380
1.550
3,666,755
+0.05(+3.33%)
Jun 20, 2023
1.600
1.620
1.380
1.500
21,196,708
-1.29(-46.24%)
Jun 16, 2023
2.880
2.959
2.620
2.790
3,362,941
-0.01(-0.36%)
Jun 15, 2023
2.820
3.200
2.690
2.800
13,551,298
-1.78(-38.86%)
May 08, 2023
5.110
5.125
4.550
4.580
140,104
-0.40(-8.03%)
May 05, 2023
5.090
5.330
4.910
4.980
68,549
-0.02(-0.40%)
May 04, 2023
4.980
5.240
4.980
5.000
41,147
-0.03(-0.60%)
May 03, 2023
4.970
5.260
4.870
5.030
69,410
-0.03(-0.59%)
May 02, 2023
4.920
5.250
4.920
5.060
37,440
-0.10(-1.94%)
May 01, 2023
4.880
5.190
4.800
5.160
53,752
+0.10(+1.98%)
Apr 28, 2023
4.990
5.250
4.870
5.060
110,544
+0.05(+1.10%)
Apr 27, 2023
4.720
5.070
4.548
5.005
106,430
+0.29(+6.04%)
Apr 26, 2023
4.670
4.860
4.620
4.720
69,549
+0.09(+1.94%)
Apr 25, 2023
4.950
4.950
4.510
4.630
59,148
-0.30(-6.09%)
Apr 24, 2023
5.000
5.140
4.890
4.930
111,400
-0.04(-0.80%)
Apr 21, 2023
4.830
5.120
4.620
4.970
154,079
+0.08(+1.64%)
Apr 20, 2023
4.430
5.550
4.310
4.890
485,442
+0.50(+11.39%)
Apr 19, 2023
4.570
4.640
4.190
4.390
320,181
-0.50(-10.22%)
Apr 18, 2023
5.470
5.960
4.840
4.890
536,713
-0.50(-9.28%)
Apr 17, 2023
5.810
6.350
4.810
5.390
3,426,987
+1.10(+25.64%)
Apr 14, 2023
4.400
4.440
3.950
4.290
118,370
+0.10(+2.39%)
Apr 13, 2023
3.950
4.510
3.800
4.190
379,897
+0.46(+12.33%)
Apr 12, 2023
3.200
3.940
3.160
3.730
351,072
+0.55(+17.30%)
Apr 11, 2023
3.270
3.330
3.170
3.180
57,384
-0.07(-2.15%)
Apr 10, 2023
3.400
3.490
3.000
3.250
175,902
-0.10(-2.99%)
Apr 06, 2023
3.360
3.400
3.300
3.350
77,799
+0.08(+2.45%)
Apr 05, 2023
3.350
3.427
3.220
3.270
173,346
+0.10(+3.15%)
Apr 04, 2023
3.150
3.420
3.150
3.170
195,838
+0.19(+6.38%)
Apr 03, 2023
3.000
3.070
2.900
2.980
131,864
-0.02(-0.67%)
Mar 31, 2023
3.200
3.200
2.540
3.000
300,763
-0.14(-4.46%)
Mar 30, 2023
3.990
3.990
3.010
3.140
562,074
-1.30(-29.28%)
Mar 29, 2023
3.980
4.550
3.926
4.440
89,791
+0.52(+13.27%)
Mar 28, 2023
4.120
4.135
3.900
3.920
22,573
-0.23(-5.54%)
Mar 27, 2023
4.100
4.100
3.990
4.150
31,938
+0.03(+0.73%)
Mar 24, 2023
4.420
4.530
3.970
4.120
86,479
-0.30(-6.79%)
Mar 23, 2023
4.450
4.600
4.240
4.420
92,842
-0.09(-2.00%)
Mar 22, 2023
5.000
5.000
4.250
4.510
164,175
-0.20(-4.25%)
Mar 21, 2023
4.040
4.840
4.040
4.710
194,123
+0.72(+18.05%)
Mar 20, 2023
3.600
4.145
3.440
3.990
147,088
+0.39(+10.83%)
Mar 17, 2023
2.790
3.680
2.610
3.600
224,112
+0.85(+30.91%)
Mar 16, 2023
2.830
2.862
2.625
2.750
148,507
-0.15(-5.17%)
Mar 15, 2023
3.210
3.210
2.850
2.900
157,467
-0.28(-8.81%)
Mar 14, 2023
3.510
3.725
3.120
3.180
210,202
-0.37(-10.42%)
Mar 13, 2023
3.880
3.880
3.461
3.550
156,333
-0.42(-10.58%)
Mar 10, 2023
4.270
4.400
3.900
3.970
127,650
-0.35(-8.10%)
Mar 09, 2023
4.350
4.350
4.220
4.320
90,413
-0.02(-0.46%)
Mar 08, 2023
4.380
4.460
4.270
4.340
66,471
+0.00(+0.00%)
Mar 07, 2023
4.250
4.405
4.160
4.340
130,578
+0.13(+3.09%)
Mar 06, 2023
4.220
4.330
4.100
4.210
88,182
+0.03(+0.72%)
Mar 03, 2023
4.180
4.340
4.050
4.180
61,250
+0.05(+1.21%)
Mar 02, 2023
4.160
4.290
4.000
4.130
94,538
-0.03(-0.72%)
Mar 01, 2023
4.150
4.430
4.100
4.160
171,253
-0.02(-0.48%)
Feb 28, 2023
4.470
5.820
4.100
4.180
918,029
-0.07(-1.65%)
Feb 27, 2023
4.120
4.340
3.971
4.250
146,135
+0.27(+6.92%)
Feb 24, 2023
4.190
4.190
3.950
3.975
129,393
-0.16(-3.99%)
Feb 23, 2023
4.750
4.786
4.100
4.140
265,443
-0.62(-13.03%)
Feb 22, 2023
4.940
5.110
4.750
4.760
170,616
-0.18(-3.64%)
Feb 21, 2023
5.850
5.860
4.810
4.940
251,759
-0.91(-15.56%)
Feb 17, 2023
6.010
6.164
5.840
5.850
119,337
-0.31(-5.03%)
Feb 16, 2023
6.500
6.500
5.750
6.160
350,565
-0.26(-4.05%)
Feb 15, 2023
6.850
7.020
6.330
6.420
363,662
-0.39(-5.73%)
Feb 14, 2023
7.000
7.180
6.730
6.810
223,385
-0.19(-2.71%)
Feb 13, 2023
8.200
8.280
6.950
7.000
258,120
-0.91(-11.50%)
Feb 10, 2023
8.140
8.430
7.450
7.910
577,292
+0.41(+5.47%)
Feb 09, 2023
7.920
8.980
7.350
7.500
1,142,193
+0.57(+8.23%)
Feb 08, 2023
7.170
7.170
6.800
6.930
44,157
+0.03(+0.43%)
Feb 07, 2023
6.910
6.910
6.750
6.900
21,369
+0.04(+0.58%)
Feb 06, 2023
6.810
7.000
6.720
6.860
40,927
-0.04(-0.58%)
Feb 03, 2023
6.950
7.100
6.740
6.900
31,043
-0.05(-0.72%)
Feb 02, 2023
7.000
7.140
6.850
6.950
33,420
-0.05(-0.71%)
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.