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
Texas Pacific Land Trust
(NY:
TPL
)
614.31
-0.23 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2021
1198
1204
1171
1172
47,489
-52.58(-4.29%)
Nov 29, 2021
1240
1240
1205
1224
28,555
+19.41(+1.61%)
Nov 26, 2021
1209
1214
1164
1205
22,452
-62.51(-4.93%)
Nov 24, 2021
1258
1283
1253
1267
16,049
+9.24(+0.73%)
Nov 23, 2021
1231
1261
1221
1258
29,155
+42.79(+3.52%)
Nov 22, 2021
1229
1242
1215
1215
15,815
+7.65(+0.63%)
Nov 19, 2021
1217
1231
1202
1208
26,438
-33.46(-2.70%)
Nov 18, 2021
1230
1251
1221
1241
17,819
+21.72(+1.78%)
Nov 17, 2021
1241
1241
1214
1219
22,332
-37.14(-2.96%)
Nov 16, 2021
1231
1263
1231
1257
19,134
+1.17(+0.09%)
Nov 15, 2021
1261
1261
1231
1255
17,271
-1.36(-0.11%)
Nov 12, 2021
1298
1298
1247
1257
17,109
-42.15(-3.24%)
Nov 11, 2021
1304
1314
1287
1299
20,421
+0.11(+0.01%)
Nov 10, 2021
1357
1299
22,092
-79.17(-5.75%)
Nov 09, 2021
1351
1378
1336
1378
24,759
+35.04(+2.61%)
Nov 08, 2021
1329
1357
1329
1343
26,323
+17.31(+1.31%)
Nov 05, 2021
1239
1337
1239
1326
30,426
+123.82(+10.30%)
Nov 04, 2021
1243
1250
1190
1202
18,762
-33.12(-2.68%)
Nov 03, 2021
1230
1248
1230
1235
13,189
-12.74(-1.02%)
Nov 02, 2021
1259
1283
1241
1248
18,635
-25.36(-1.99%)
Nov 01, 2021
1251
1283
1235
1273
18,252
+38.42(+3.11%)
Oct 29, 2021
1224
1236
1207
1235
12,789
+10.74(+0.88%)
Oct 28, 2021
1204
1227
1204
1224
11,759
+19.09(+1.58%)
Oct 27, 2021
1256
1257
1201
1205
31,584
-56.80(-4.50%)
Oct 26, 2021
1251
1270
1262
20,441
+7.49(+0.60%)
Oct 25, 2021
1241
1289
1241
1254
16,318
+26.93(+2.19%)
Oct 22, 2021
1205
1236
1200
1227
14,414
+24.19(+2.01%)
Oct 21, 2021
1230
1230
1193
1203
15,135
-28.97(-2.35%)
Oct 20, 2021
1208
1232
1208
1232
12,118
+17.98(+1.48%)
Oct 19, 2021
1192
1219
1189
1214
19,054
+26.53(+2.23%)
Oct 18, 2021
1192
1192
1181
1187
13,048
+2.56(+0.22%)
Oct 15, 2021
1190
1190
1173
1185
19,744
+7.32(+0.62%)
Oct 14, 2021
1178
1192
1161
1178
16,560
+19.36(+1.67%)
Oct 13, 2021
1131
1167
1124
1158
23,906
+14.56(+1.27%)
Oct 12, 2021
1161
1163
1137
1144
17,441
-17.64(-1.52%)
Oct 11, 2021
1185
1206
1149
1161
21,665
-14.95(-1.27%)
Oct 08, 2021
1158
1198
1154
1176
27,754
+26.71(+2.32%)
Oct 07, 2021
1134
1150
1103
1150
47,676
+22.83(+2.03%)
Oct 06, 2021
1132
1149
1104
1127
32,945
-21.98(-1.91%)
Oct 05, 2021
1117
1153
1097
1149
46,670
+32.20(+2.88%)
Oct 04, 2021
1151
1165
1090
1116
46,926
-20.57(-1.81%)
Oct 01, 2021
1180
1180
1133
1137
38,441
-35.24(-3.01%)
Sep 30, 2021
1206
1206
1152
1172
46,928
-30.28(-2.52%)
Sep 29, 2021
1280
1280
1182
1203
46,907
-92.87(-7.17%)
Sep 28, 2021
1325
1325
1274
1295
31,167
-29.66(-2.24%)
Sep 27, 2021
1278
1331
1278
1325
34,078
+63.47(+5.03%)
Sep 24, 2021
1255
1274
1248
1262
22,821
-5.35(-0.42%)
Sep 23, 2021
1246
1285
1246
1267
26,120
+38.53(+3.14%)
Sep 22, 2021
1222
1245
1217
1228
31,891
+15.91(+1.31%)
Sep 21, 2021
1222
1222
1190
1213
23,891
+7.58(+0.63%)
Sep 20, 2021
1232
1245
1187
1205
47,723
-55.58(-4.41%)
Sep 17, 2021
1204
1261
1176
1261
251,466
+56.04(+4.65%)
Sep 16, 2021
1210
1216
1181
1205
39,726
-9.72(-0.80%)
Sep 15, 2021
1181
1230
1181
1214
36,002
+36.38(+3.09%)
Sep 14, 2021
1216
1216
1177
1178
34,570
-26.55(-2.20%)
Sep 13, 2021
1202
1214
1182
1204
39,653
+20.81(+1.76%)
Sep 10, 2021
1201
1201
1173
1184
21,805
-5.58(-0.47%)
Sep 09, 2021
1186
1226
1179
1189
32,955
+1.63(+0.14%)
Sep 08, 2021
1183
1201
1163
1188
41,661
+6.11(+0.52%)
Sep 07, 2021
1239
1241
1171
1181
62,468
-72.07(-5.75%)
Sep 03, 2021
1278
1289
1245
1254
20,997
-30.94(-2.41%)
Sep 02, 2021
1312
1351
1272
1284
56,611
-26.11(-1.99%)
Sep 01, 2021
1315
1317
1286
1311
23,723
-4.73(-0.36%)
Aug 31, 2021
1352
1352
1308
1315
31,117
-53.85(-3.93%)
Aug 30, 2021
1386
1391
1369
1369
10,994
+0.40(+0.03%)
Aug 27, 2021
1341
1394
1341
1369
17,139
+32.87(+2.46%)
Aug 26, 2021
1384
1387
1335
1336
21,379
-34.73(-2.53%)
Aug 25, 2021
1343
1384
1343
1371
28,039
+23.69(+1.76%)
Aug 24, 2021
1324
1359
1324
1347
21,037
+27.50(+2.08%)
Aug 23, 2021
1317
1341
1309
1319
40,572
+30.34(+2.35%)
Aug 20, 2021
1279
1303
1279
1289
13,259
+8.11(+0.63%)
Aug 19, 2021
1295
1306
1259
1281
43,031
-43.77(-3.30%)
Aug 18, 2021
1383
1383
1324
1325
23,103
-53.81(-3.90%)
Aug 17, 2021
1388
1400
1368
1379
14,572
-23.24(-1.66%)
Aug 16, 2021
1415
1428
1402
1402
20,954
-33.11(-2.31%)
Aug 13, 2021
1457
1457
1434
1435
12,526
-24.34(-1.67%)
Aug 12, 2021
1435
1456
1435
1459
10,158
+16.61(+1.15%)
Aug 11, 2021
1442
1447
1420
1443
13,219
-13.17(-0.90%)
Aug 10, 2021
1439
1463
1432
1456
15,249
+18.18(+1.26%)
Aug 09, 2021
1415
1451
1415
1438
19,038
+6.18(+0.43%)
Aug 06, 2021
1441
1444
1422
1431
16,419
+10.15(+0.71%)
Aug 05, 2021
1438
1438
1418
1421
12,735
+22.43(+1.60%)
Aug 04, 2021
1422
1431
1401
1399
18,712
-37.60(-2.62%)
Aug 03, 2021
1420
1451
1402
1436
24,176
+5.95(+0.42%)
Aug 02, 2021
1445
1466
1424
1430
27,386
-13.25(-0.92%)
Jul 30, 2021
1410
1444
1403
1444
30,191
+28.59(+2.02%)
Jul 29, 2021
1441
1444
1408
1415
39,195
-19.42(-1.35%)
Jul 28, 2021
1403
1445
1403
1435
26,045
+38.74(+2.78%)
Jul 27, 2021
1440
1440
1386
1396
26,443
-51.44(-3.55%)
Jul 26, 2021
1437
1475
1434
1447
18,715
-3.67(-0.25%)
Jul 23, 2021
1454
1479
1434
1451
22,253
-8.41(-0.58%)
Jul 22, 2021
1470
1474
1440
1459
13,202
-14.85(-1.01%)
Jul 21, 2021
1451
1494
1451
1474
27,839
+31.40(+2.18%)
Jul 20, 2021
1368
1464
1364
1443
59,912
+90.19(+6.67%)
Jul 19, 2021
1328
1368
1305
1353
47,095
-16.80(-1.23%)
Jul 16, 2021
1422
1422
1364
1369
25,458
-36.36(-2.59%)
Jul 15, 2021
1404
1404
1383
1406
29,837
-23.56(-1.65%)
Jul 14, 2021
1499
1499
1418
1429
32,501
-48.75(-3.30%)
Jul 13, 2021
1502
1502
1475
1478
28,900
-17.07(-1.14%)
Jul 12, 2021
1456
1502
1447
1495
31,192
+34.64(+2.37%)
Jul 09, 2021
1439
1462
1422
1461
42,408
+48.18(+3.41%)
Jul 08, 2021
1407
1422
1380
1412
62,771
-18.63(-1.30%)
Jul 07, 2021
1497
1497
1425
1431
43,302
-67.49(-4.50%)
Jul 06, 2021
1548
1548
1490
1498
37,085
-42.46(-2.76%)
Jul 02, 2021
1567
1567
1532
1541
21,882
-22.09(-1.41%)
Jul 01, 2021
1569
1582
1541
1563
54,443
+15.57(+1.01%)
Jun 30, 2021
1528
1551
1503
1547
41,250
+37.81(+2.50%)
Jun 29, 2021
1514
1531
1498
1510
25,192
+7.46(+0.50%)
Jun 28, 2021
1509
1518
1481
1502
25,399
-22.39(-1.47%)
Jun 25, 2021
1537
1552
1513
1525
406,557
-3.51(-0.23%)
Jun 24, 2021
1563
1593
1514
1528
70,590
-27.24(-1.75%)
Jun 23, 2021
1541
1571
1535
1555
44,517
+17.29(+1.12%)
Jun 22, 2021
1543
1561
1532
1538
51,064
-3.33(-0.22%)
Jun 21, 2021
1470
1548
1470
1541
53,096
+74.02(+5.04%)
Jun 18, 2021
1451
1486
1434
1467
113,471
+6.82(+0.47%)
Jun 17, 2021
1517
1533
1425
1461
70,507
-52.36(-3.46%)
Jun 16, 2021
1490
1526
1483
1513
59,915
+23.70(+1.59%)
Jun 15, 2021
1454
1509
1454
1489
57,291
+40.14(+2.77%)
Jun 14, 2021
1482
1503
1445
1449
50,418
-30.95(-2.09%)
Jun 11, 2021
1456
1485
1454
1480
44,917
+36.77(+2.55%)
Jun 10, 2021
1469
1484
1441
1443
40,817
-29.03(-1.97%)
Jun 09, 2021
1477
1488
1460
1472
34,000
-10.48(-0.71%)
Jun 08, 2021
1457
1494
1450
1483
80,993
+24.99(+1.71%)
Jun 07, 2021
1437
1465
1437
1458
58,806
+22.64(+1.58%)
Jun 04, 2021
1433
1442
1418
1435
50,658
+15.78(+1.11%)
Jun 03, 2021
1420
1448
1419
1419
36,285
-19.91(-1.38%)
Jun 02, 2021
1438
1465
1427
1439
53,353
-8.13(-0.56%)
Jun 01, 2021
1427
1455
1419
1447
73,555
+44.34(+3.16%)
May 28, 2021
1423
1451
1399
1403
58,131
-12.15(-0.86%)
May 27, 2021
1406
1431
1391
1415
103,328
-2.70(-0.19%)
May 26, 2021
1448
1455
1409
1418
80,020
-17.01(-1.19%)
May 25, 2021
1470
1470
1430
1435
58,628
-19.62(-1.35%)
May 24, 2021
1487
1497
1443
1454
75,057
-32.41(-2.18%)
May 21, 2021
1523
1541
1485
1487
60,780
-9.65(-0.64%)
May 20, 2021
1485
1529
1475
1497
38,015
+34.07(+2.33%)
May 19, 2021
1488
1488
1436
1462
66,375
-55.12(-3.63%)
May 18, 2021
1593
1593
1504
1518
57,449
-75.50(-4.74%)
May 17, 2021
1613
1617
1583
1593
48,941
-36.86(-2.26%)
May 14, 2021
1618
1656
1617
1630
25,419
+29.87(+1.87%)
May 13, 2021
1616
1678
1554
1600
29,487
-30.50(-1.87%)
May 12, 2021
1658
1708
1618
1631
34,745
-37.80(-2.27%)
May 11, 2021
1642
1696
1637
1668
33,296
-21.81(-1.29%)
May 10, 2021
1690
1713
1657
1690
28,084
-2.59(-0.15%)
May 07, 2021
1568
1693
1539
1693
67,349
+140.35(+9.04%)
May 06, 2021
1632
1642
1549
1552
61,052
-90.73(-5.52%)
May 05, 2021
1631
1654
1582
1643
44,918
+61.70(+3.90%)
May 04, 2021
1553
1588
1521
1581
34,274
+28.21(+1.82%)
May 03, 2021
1521
1563
1489
1553
43,640
+66.22(+4.45%)
Apr 30, 2021
1514
1564
1487
1487
63,903
-33.66(-2.21%)
Apr 29, 2021
1595
1617
1521
1521
97,630
-80.41(-5.02%)
Apr 28, 2021
1559
1609
1550
1601
86,463
+51.93(+3.35%)
Apr 27, 2021
1535
1564
1514
1549
57,765
+27.51(+1.81%)
Apr 26, 2021
1436
1532
1432
1522
42,805
+99.77(+7.02%)
Apr 23, 2021
1436
1476
1422
1422
35,421
+5.49(+0.39%)
Apr 22, 2021
1410
1456
1408
1416
33,122
+9.99(+0.71%)
Apr 21, 2021
1400
1439
1388
1406
65,543
-10.63(-0.75%)
Apr 20, 2021
1476
1484
1398
1417
44,082
-75.64(-5.07%)
Apr 19, 2021
1504
1535
1478
1493
39,281
-32.83(-2.15%)
Apr 16, 2021
1521
1528
1492
1526
18,642
+5.62(+0.37%)
Apr 15, 2021
1571
1571
1503
1520
31,967
-37.48(-2.41%)
Apr 14, 2021
1490
1579
1490
1557
34,217
+69.87(+4.70%)
Apr 13, 2021
1551
1562
1482
1488
56,985
-55.75(-3.61%)
Apr 12, 2021
1549
1586
1528
1543
53,264
+0.18(+0.01%)
Apr 09, 2021
1536
1563
1521
1543
46,607
-11.68(-0.75%)
Apr 08, 2021
1546
1581
1522
1555
40,830
-2.20(-0.14%)
Apr 07, 2021
1547
1579
1543
1557
46,245
+16.49(+1.07%)
Apr 06, 2021
1533
1596
1533
1540
51,028
+7.24(+0.47%)
Apr 05, 2021
1553
1553
1505
1533
55,846
-11.60(-0.75%)
Apr 01, 2021
1526
1577
1479
1545
61,210
+10.21(+0.67%)
Mar 31, 2021
1500
1559
1500
1535
66,137
+43.86(+2.94%)
Mar 30, 2021
1447
1516
1425
1491
51,131
+65.33(+4.58%)
Mar 29, 2021
1511
1535
1425
1425
52,543
-98.16(-6.44%)
Mar 26, 2021
1482
1530
1453
1524
51,682
+44.41(+3.00%)
Mar 25, 2021
1403
1487
1377
1479
48,014
+44.04(+3.07%)
Mar 24, 2021
1393
1470
1392
1435
59,011
+58.01(+4.21%)
Mar 23, 2021
1472
1494
1333
1377
204,499
-151.79(-9.93%)
Mar 22, 2021
1593
1626
1510
1529
177,129
-88.76(-5.49%)
Mar 19, 2021
1479
1641
1422
1618
631,578
+129.49(+8.70%)
Mar 18, 2021
1646
1646
1458
1488
197,899
-156.84(-9.53%)
Mar 17, 2021
1526
1652
1510
1645
221,253
+144.89(+9.66%)
Mar 16, 2021
1489
1595
1430
1500
138,178
-4.06(-0.27%)
Mar 15, 2021
1390
1539
1390
1504
173,706
+116.75(+8.41%)
Mar 12, 2021
1379
1447
1368
1387
90,935
+21.29(+1.56%)
Mar 11, 2021
1323
1384
1322
1366
84,411
+53.67(+4.09%)
Mar 10, 2021
1242
1334
1233
1312
88,807
+74.48(+6.02%)
Mar 09, 2021
1205
1271
1196
1238
88,766
+23.39(+1.93%)
Mar 08, 2021
1159
1228
1147
1215
83,001
+56.00(+4.83%)
Mar 05, 2021
1149
1176
1132
1159
56,446
+26.77(+2.37%)
Mar 04, 2021
1133
1165
1106
1132
64,064
+17.17(+1.54%)
Mar 03, 2021
1061
1141
1061
1115
36,165
+56.72(+5.36%)
Mar 02, 2021
1068
1088
1056
1058
24,184
-9.12(-0.85%)
Mar 01, 2021
1080
1084
1038
1067
20,444
+3.61(+0.34%)
Feb 26, 2021
1070
1086
999.63
1063
30,106
-7.55(-0.70%)
Feb 25, 2021
1123
1146
1067
1071
39,123
-30.48(-2.77%)
Feb 24, 2021
1081
1123
1073
1102
26,429
+28.35(+2.64%)
Feb 23, 2021
1016
1079
1006
1073
30,737
+13.56(+1.28%)
Feb 22, 2021
1056
1102
1050
1060
41,294
-8.66(-0.81%)
Feb 19, 2021
1080
1084
1059
1068
37,269
-0.80(-0.07%)
Feb 18, 2021
1091
1100
1015
1069
58,204
-31.79(-2.89%)
Feb 17, 2021
1122
1130
1097
1101
53,668
-20.61(-1.84%)
Feb 16, 2021
1084
1144
1079
1121
69,251
+42.81(+3.97%)
Feb 12, 2021
1036
1079
1022
1079
40,591
+43.16(+4.17%)
Feb 11, 2021
1020
1043
1020
1035
43,810
+8.71(+0.85%)
Feb 10, 2021
982.52
1027
982.52
1027
62,562
+52.26(+5.36%)
Feb 09, 2021
970.00
987.28
958.02
974.51
64,069
-8.01(-0.82%)
Feb 08, 2021
952.63
982.52
949.83
982.52
49,746
+26.02(+2.72%)
Feb 05, 2021
950.74
956.51
930.95
956.50
49,519
+30.34(+3.28%)
Feb 04, 2021
872.90
938.20
868.48
926.16
78,010
+53.84(+6.17%)
Feb 03, 2021
824.89
876.56
824.89
872.33
62,240
+45.91(+5.56%)
Feb 02, 2021
816.84
832.36
815.74
826.42
21,137
+23.06(+2.87%)
Feb 01, 2021
805.28
818.47
793.52
803.36
24,508
+1.70(+0.21%)
Jan 29, 2021
799.50
817.80
773.50
801.66
46,820
-2.66(-0.33%)
Jan 28, 2021
767.95
809.09
767.72
804.32
40,632
+27.84(+3.59%)
Jan 27, 2021
797.64
799.60
756.16
776.48
26,559
-25.84(-3.22%)
Jan 26, 2021
797.58
818.50
789.06
802.33
28,777
+8.61(+1.09%)
Jan 25, 2021
788.91
801.70
771.62
793.71
11,162
+1.63(+0.21%)
Jan 22, 2021
772.35
809.14
769.34
792.09
21,593
+10.97(+1.40%)
Jan 21, 2021
818.00
818.00
772.99
781.12
23,803
-32.20(-3.96%)
Jan 20, 2021
827.25
827.25
802.40
813.32
17,479
-4.34(-0.53%)
Jan 19, 2021
810.10
818.77
793.68
817.66
12,468
+7.57(+0.93%)
Jan 15, 2021
819.62
819.62
783.86
810.09
14,326
-12.50(-1.52%)
Jan 14, 2021
806.38
828.30
802.88
822.59
21,243
+19.04(+2.37%)
Jan 13, 2021
855.17
862.12
803.55
803.55
34,505
-44.98(-5.30%)
Jan 12, 2021
842.84
850.98
825.46
848.52
41,045
+10.97(+1.31%)
Jan 11, 2021
766.95
837.55
766.95
837.55
25,155
+65.98(+8.55%)
Jan 08, 2021
742.87
777.17
729.05
771.57
43,082
+21.50(+2.87%)
Jan 07, 2021
765.79
778.30
738.37
750.07
30,308
-13.81(-1.81%)
Jan 06, 2021
761.15
778.32
757.62
763.88
21,414
-1.91(-0.25%)
Jan 05, 2021
733.04
804.17
733.04
765.79
64,657
+37.03(+5.08%)
Jan 04, 2021
696.91
740.11
684.39
728.76
31,772
+28.47(+4.07%)
Dec 31, 2020
700.29
700.29
700.29
19,414
+3.38(+0.49%)
Dec 30, 2020
655.98
696.91
655.98
696.91
19,414
+36.06(+5.46%)
Dec 29, 2020
669.95
675.59
655.98
660.85
11,199
-7.65(-1.14%)
Dec 28, 2020
666.57
675.07
658.90
668.50
10,096
+1.93(+0.29%)
Dec 24, 2020
666.75
681.69
659.65
666.57
7,578
-6.74(-1.00%)
Dec 23, 2020
675.24
681.99
665.03
673.32
19,697
-0.96(-0.14%)
Dec 22, 2020
700.28
703.18
656.78
674.28
35,907
-23.60(-3.38%)
Dec 21, 2020
698.17
722.44
689.07
697.88
43,105
-15.53(-2.18%)
Dec 18, 2020
701.80
716.87
698.36
713.41
20,762
+16.46(+2.36%)
Dec 17, 2020
698.36
703.18
693.87
696.95
24,463
+3.50(+0.50%)
Dec 16, 2020
674.28
693.45
662.26
693.45
32,610
+19.17(+2.84%)
Dec 15, 2020
658.87
676.21
658.87
674.28
34,882
+15.41(+2.34%)
Dec 14, 2020
668.50
668.50
651.16
658.87
9,587
-7.71(-1.16%)
Dec 11, 2020
667.06
668.82
659.35
666.57
9,654
-0.98(-0.15%)
Dec 10, 2020
650.39
672.35
650.39
667.56
17,873
+9.77(+1.48%)
Dec 09, 2020
653.09
662.63
640.55
657.79
18,621
+10.48(+1.62%)
Dec 08, 2020
643.65
653.77
640.23
647.31
16,245
+2.51(+0.39%)
Dec 07, 2020
637.68
647.68
634.38
644.79
8,927
-0.55(-0.09%)
Dec 04, 2020
618.41
647.35
618.41
645.34
18,478
+28.36(+4.60%)
Dec 03, 2020
601.87
617.04
595.65
616.99
10,404
+19.57(+3.28%)
Dec 02, 2020
587.43
600.11
587.43
597.41
11,168
+5.96(+1.01%)
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.