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
Harborside Inc
(OP:
HBORF
)
N/A
UNCHANGED
Last Price
Updated: 2:36 PM EDT, Jul 22, 2022
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 (%)
Dec 31, 2021
0.3587
0.3800
0.3543
0.3650
84,411
+0.01(+1.39%)
Dec 30, 2021
0.3506
0.3636
0.3400
0.3600
195,867
+0.01(+2.07%)
Dec 29, 2021
0.3250
0.3635
0.3250
0.3527
121,588
-0.00(-0.65%)
Dec 28, 2021
0.3423
0.3608
0.3201
0.3550
216,140
-0.01(-1.39%)
Dec 27, 2021
0.3434
0.3825
0.3175
0.3600
123,547
+0.01(+2.56%)
Dec 23, 2021
0.3690
0.3690
0.3229
0.3510
1,404,376
-0.01(-2.50%)
Dec 22, 2021
0.2989
0.4096
0.2989
0.3600
295,533
-0.04(-10.16%)
Dec 21, 2021
0.4050
0.4390
0.3961
0.4007
108,880
-0.02(-4.60%)
Dec 20, 2021
0.4200
0.4893
0.4008
0.4200
151,794
-0.09(-17.65%)
Dec 17, 2021
0.4911
0.5100
0.4200
0.5100
90,598
+0.07(+15.91%)
Dec 16, 2021
0.4586
0.4674
0.4200
0.4400
59,549
+0.00(+0.07%)
Dec 15, 2021
0.4700
0.4700
0.4300
0.4397
157,854
-0.02(-5.26%)
Dec 14, 2021
0.5000
0.5148
0.4502
0.4641
180,145
-0.04(-8.46%)
Dec 13, 2021
0.5398
0.5538
0.5070
0.5070
41,100
-0.03(-4.79%)
Dec 10, 2021
0.5400
0.5533
0.5271
0.5325
55,792
-0.01(-1.39%)
Dec 09, 2021
0.4757
0.5566
0.4757
0.5400
76,588
+0.02(+3.85%)
Dec 08, 2021
0.5500
0.5500
0.5135
0.5200
121,217
-0.01(-1.89%)
Dec 07, 2021
0.5548
0.5723
0.5200
0.5300
114,883
+0.01(+1.92%)
Dec 06, 2021
0.5000
0.6000
0.4960
0.5200
177,854
+0.00(+0.27%)
Dec 03, 2021
0.6000
0.6000
0.5100
0.5186
144,682
-0.02(-3.96%)
Dec 02, 2021
0.5943
0.6057
0.5366
0.5400
141,602
+0.00(+0.00%)
Dec 01, 2021
0.5788
0.5788
0.5400
0.5400
250,279
-0.01(-0.97%)
Nov 30, 2021
0.6400
0.6638
0.5302
0.5453
328,358
-0.07(-11.33%)
Nov 29, 2021
0.6286
0.6310
0.6000
0.6150
124,277
-0.01(-2.16%)
Nov 26, 2021
0.6400
0.6400
0.6000
0.6286
5,927
-0.01(-0.93%)
Nov 24, 2021
0.6000
0.6345
0.6000
0.6345
21,900
+0.03(+5.75%)
Nov 23, 2021
0.6250
0.6375
0.5742
0.6000
67,906
+0.00(+0.00%)
Nov 22, 2021
0.7237
0.7237
0.5831
0.6000
73,027
-0.05(-7.69%)
Nov 19, 2021
0.6762
0.6789
0.6327
0.6500
45,929
-0.02(-2.65%)
Nov 18, 2021
0.6975
0.6703
0.6450
0.6677
65,721
-0.00(-0.34%)
Nov 17, 2021
0.6752
0.6758
0.6499
0.6700
44,967
-0.01(-1.47%)
Nov 16, 2021
0.7000
0.7400
0.6600
0.6800
212,624
-0.01(-1.95%)
Nov 15, 2021
0.7500
0.7601
0.6935
0.6935
169,751
-0.06(-7.53%)
Nov 12, 2021
0.7700
0.7700
0.7500
0.7500
54,721
-0.01(-1.32%)
Nov 11, 2021
0.7500
0.7700
0.7500
0.7600
32,449
-0.01(-1.30%)
Nov 10, 2021
0.7550
0.7700
23,947
+0.02(+1.99%)
Nov 09, 2021
0.7656
0.8000
0.7500
0.7550
73,808
-0.02(-1.95%)
Nov 08, 2021
0.6932
0.7700
0.6737
0.7700
151,604
+0.08(+10.79%)
Nov 05, 2021
0.7590
0.7590
0.6739
0.6950
92,302
+0.01(+1.62%)
Nov 04, 2021
0.6971
0.7051
0.6733
0.6839
81,872
-0.04(-5.95%)
Nov 03, 2021
0.7300
0.7450
0.6460
0.7272
81,317
-0.01(-1.88%)
Nov 02, 2021
0.7793
0.8000
0.7341
0.7411
23,034
-0.03(-4.16%)
Nov 01, 2021
0.7601
0.7756
0.7400
0.7733
42,112
-0.00(-0.30%)
Oct 29, 2021
0.7887
0.7887
0.7700
0.7756
28,140
-0.03(-3.66%)
Oct 28, 2021
0.7875
0.8300
0.7517
0.8051
16,981
+0.01(+1.51%)
Oct 27, 2021
0.7830
0.8100
0.7753
0.7931
55,161
+0.03(+3.34%)
Oct 26, 2021
0.6941
0.7675
34,827
-0.00(-0.40%)
Oct 25, 2021
0.7733
0.7735
0.7306
0.7706
7,673
+0.00(+0.04%)
Oct 22, 2021
0.7429
0.8346
0.7182
0.7703
364,035
+0.05(+6.99%)
Oct 21, 2021
0.7300
0.7420
0.7200
0.7200
46,526
+0.00(+0.00%)
Oct 20, 2021
0.7112
0.7343
0.7112
0.7200
42,605
+0.00(+0.14%)
Oct 19, 2021
0.7000
0.7247
0.6810
0.7190
170,395
+0.04(+5.89%)
Oct 18, 2021
0.6817
0.7353
0.6400
0.6790
94,965
+0.03(+4.46%)
Oct 15, 2021
0.6820
0.6820
0.6371
0.6500
117,260
-0.03(-4.41%)
Oct 14, 2021
0.7200
0.7200
0.6800
0.6800
81,837
-0.04(-4.95%)
Oct 13, 2021
0.7095
0.7375
0.6960
0.7154
29,878
-0.02(-3.04%)
Oct 12, 2021
0.7284
0.7396
0.7196
0.7378
17,139
-0.00(-0.30%)
Oct 11, 2021
0.8200
0.8200
0.6970
0.7400
134,539
+0.00(+0.00%)
Oct 08, 2021
0.7501
0.7980
0.6922
0.7400
163,762
-0.04(-5.14%)
Oct 07, 2021
0.7818
0.7980
0.7691
0.7801
58,310
+0.03(+3.32%)
Oct 06, 2021
0.7600
0.7600
0.7500
0.7550
45,730
+0.00(+0.00%)
Oct 05, 2021
0.7980
0.8000
0.7500
0.7550
141,229
-0.05(-5.63%)
Oct 04, 2021
0.8200
0.8200
0.7830
0.8000
41,300
-0.02(-2.44%)
Oct 01, 2021
0.8149
0.8364
0.8107
0.8200
81,837
-0.00(-0.53%)
Sep 30, 2021
0.8300
0.8400
0.7830
0.8244
42,586
+0.01(+1.78%)
Sep 29, 2021
0.8208
0.8460
0.8000
0.8100
60,276
-0.03(-3.32%)
Sep 28, 2021
0.8318
0.8386
0.8100
0.8378
13,129
-0.02(-2.09%)
Sep 27, 2021
0.8581
0.8800
0.7958
0.8557
115,895
-0.02(-2.21%)
Sep 24, 2021
0.8613
0.8750
0.8400
0.8750
18,454
+0.02(+1.74%)
Sep 23, 2021
0.8001
0.9100
0.8001
0.8600
143,182
+0.04(+5.02%)
Sep 22, 2021
0.8002
0.8189
0.7878
0.8189
106,660
+0.00(+0.00%)
Sep 21, 2021
0.7800
0.8262
0.7624
0.8189
34,323
+0.04(+4.93%)
Sep 20, 2021
0.8000
0.8000
0.7500
0.7804
57,606
-0.02(-2.21%)
Sep 17, 2021
0.8189
0.8189
0.7980
0.7980
14,020
-0.00(-0.37%)
Sep 16, 2021
0.8200
0.8260
0.7700
0.8010
30,518
-0.02(-2.14%)
Sep 15, 2021
0.8142
0.8200
0.8042
0.8185
27,296
+0.03(+3.49%)
Sep 14, 2021
0.7881
0.8380
0.7881
0.7909
98,452
+0.00(+0.62%)
Sep 13, 2021
0.8088
0.8100
0.7600
0.7860
138,688
-0.02(-2.96%)
Sep 10, 2021
0.8616
0.8616
0.8000
0.8100
124,805
-0.02(-2.41%)
Sep 09, 2021
0.8232
0.8400
0.8232
0.8300
54,852
+0.00(+0.00%)
Sep 08, 2021
0.8417
0.8417
0.8250
0.8300
65,829
-0.01(-1.59%)
Sep 07, 2021
0.9752
0.9752
0.8106
0.8434
90,540
-0.05(-5.50%)
Sep 03, 2021
0.8310
0.9026
0.8176
0.8925
98,317
+0.07(+8.10%)
Sep 02, 2021
0.8300
0.8524
0.8225
0.8256
110,454
-0.00(-0.40%)
Sep 01, 2021
0.8707
0.8707
0.8000
0.8289
84,810
-0.05(-5.36%)
Aug 31, 2021
0.9500
0.9500
0.8400
0.8758
69,267
+0.01(+0.88%)
Aug 30, 2021
0.8215
0.9161
0.8175
0.8682
102,463
+0.01(+1.65%)
Aug 27, 2021
0.8000
0.8600
0.8000
0.8541
22,012
+0.02(+2.17%)
Aug 26, 2021
0.8220
0.8799
0.8220
0.8360
29,668
+0.01(+1.70%)
Aug 25, 2021
0.8500
0.8831
0.8123
0.8220
41,709
-0.03(-3.46%)
Aug 24, 2021
0.9050
0.9400
0.8385
0.8515
87,095
-0.01(-1.47%)
Aug 23, 2021
0.8750
0.8920
0.8100
0.8642
338,326
+0.00(+0.37%)
Aug 20, 2021
0.9001
0.9100
0.8500
0.8610
50,836
-0.04(-4.31%)
Aug 19, 2021
0.8600
0.9322
0.8600
0.8998
36,530
+0.01(+0.71%)
Aug 18, 2021
0.8250
0.9700
0.8250
0.8935
88,906
+0.00(+0.51%)
Aug 17, 2021
0.7832
0.9800
0.7832
0.8890
92,839
-0.06(-6.42%)
Aug 16, 2021
0.9468
1.090
0.9400
0.9500
70,348
-0.03(-3.00%)
Aug 13, 2021
0.9700
1.080
0.9300
0.9794
72,964
-0.02(-2.06%)
Aug 12, 2021
1.009
1.020
0.9800
1.000
90,863
-0.01(-0.98%)
Aug 11, 2021
1.040
1.058
0.9826
1.010
242,377
-0.04(-3.40%)
Aug 10, 2021
1.110
1.140
0.9925
1.045
125,857
-0.07(-6.66%)
Aug 09, 2021
1.180
1.185
1.080
1.120
125,616
-0.05(-4.65%)
Aug 06, 2021
1.140
1.175
1.110
1.175
30,912
+0.03(+2.59%)
Aug 05, 2021
1.150
1.160
1.110
1.145
22,080
+0.01(+0.44%)
Aug 04, 2021
1.218
1.218
1.100
1.140
56,743
-0.10(-8.06%)
Aug 03, 2021
1.220
1.300
1.160
1.240
18,692
-0.03(-2.36%)
Aug 02, 2021
1.255
1.340
1.210
1.270
17,385
+0.08(+6.72%)
Jul 30, 2021
1.170
1.230
1.165
1.190
36,785
+0.04(+3.48%)
Jul 29, 2021
1.150
1.220
1.149
1.150
21,562
-0.05(-4.11%)
Jul 28, 2021
1.152
1.210
1.140
1.199
62,866
+0.04(+3.39%)
Jul 27, 2021
1.220
1.220
1.128
1.160
94,581
-0.04(-3.33%)
Jul 26, 2021
1.250
1.260
1.190
1.200
23,315
-0.03(-2.44%)
Jul 23, 2021
1.200
1.270
1.200
1.230
25,121
+0.01(+0.82%)
Jul 22, 2021
1.250
1.290
1.220
1.220
55,643
-0.09(-6.87%)
Jul 21, 2021
1.266
1.310
1.200
1.310
66,670
+0.08(+6.50%)
Jul 20, 2021
1.264
1.290
1.200
1.230
39,952
+0.00(+0.00%)
Jul 19, 2021
1.240
1.290
1.210
1.230
75,138
-0.01(-0.81%)
Jul 16, 2021
1.280
1.320
1.225
1.240
153,738
-0.03(-2.36%)
Jul 15, 2021
1.359
1.405
1.260
1.270
312,257
-0.11(-7.94%)
Jul 14, 2021
1.420
1.460
1.340
1.379
96,791
-0.04(-2.85%)
Jul 13, 2021
1.488
1.500
1.394
1.420
177,424
-0.04(-2.50%)
Jul 12, 2021
1.486
1.580
1.440
1.456
95,469
-0.05(-3.55%)
Jul 09, 2021
1.480
1.550
1.440
1.510
90,963
+0.05(+3.42%)
Jul 08, 2021
1.450
1.501
1.439
1.460
89,631
-0.01(-0.67%)
Jul 07, 2021
1.450
1.510
1.430
1.470
93,548
+0.02(+1.36%)
Jul 06, 2021
1.520
1.528
1.429
1.450
109,219
+0.00(+0.01%)
Jul 02, 2021
1.498
1.520
1.422
1.450
162,976
-0.10(-6.45%)
Jul 01, 2021
1.510
1.570
1.450
1.550
40,770
+0.08(+5.11%)
Jun 30, 2021
1.600
1.600
1.450
1.475
208,325
-0.07(-4.73%)
Jun 29, 2021
1.600
1.650
1.530
1.548
127,476
-0.04(-2.65%)
Jun 28, 2021
1.612
1.614
1.540
1.590
77,140
-0.01(-0.63%)
Jun 25, 2021
1.617
1.650
1.514
1.600
78,117
-0.01(-0.61%)
Jun 24, 2021
1.679
1.710
1.580
1.610
356,184
-0.10(-5.85%)
Jun 23, 2021
1.694
1.710
1.650
1.710
47,402
+0.03(+1.79%)
Jun 22, 2021
1.667
1.700
1.665
1.680
25,946
-0.05(-2.89%)
Jun 21, 2021
1.720
1.740
1.670
1.730
37,884
+0.02(+1.17%)
Jun 18, 2021
1.730
1.740
1.670
1.710
42,212
-0.03(-1.72%)
Jun 17, 2021
1.750
1.790
1.700
1.740
59,256
-0.05(-2.79%)
Jun 16, 2021
1.810
1.810
1.780
1.790
12,269
-0.01(-0.50%)
Jun 15, 2021
1.812
1.870
1.762
1.799
66,047
-0.04(-2.18%)
Jun 14, 2021
1.835
1.850
1.817
1.839
18,692
-0.01(-0.59%)
Jun 11, 2021
1.830
1.850
1.800
1.850
28,442
+0.02(+1.09%)
Jun 10, 2021
1.810
1.854
1.800
1.830
41,898
-0.02(-1.26%)
Jun 09, 2021
1.910
1.910
1.810
1.853
13,350
-0.04(-1.91%)
Jun 08, 2021
1.890
1.900
1.840
1.889
12,820
-0.01(-0.55%)
Jun 07, 2021
1.922
1.922
1.890
1.900
21,846
-0.01(-0.52%)
Jun 04, 2021
1.928
1.930
1.900
1.910
17,816
+0.01(+0.53%)
Jun 03, 2021
1.965
2.000
1.860
1.900
75,888
-0.08(-4.04%)
Jun 02, 2021
1.959
2.060
1.945
1.980
166,879
+0.05(+2.59%)
Jun 01, 2021
2.000
2.020
1.900
1.930
141,047
+0.01(+0.52%)
May 28, 2021
1.863
1.940
1.850
1.920
96,364
+0.07(+3.78%)
May 27, 2021
1.780
1.871
1.780
1.850
21,810
+0.03(+1.65%)
May 26, 2021
1.850
1.900
1.790
1.820
115,485
-0.04(-2.15%)
May 25, 2021
1.900
1.910
1.845
1.860
49,516
-0.03(-1.59%)
May 24, 2021
1.800
1.941
1.720
1.890
49,809
-0.01(-0.42%)
May 21, 2021
1.918
1.920
1.850
1.898
20,073
-0.01(-0.62%)
May 20, 2021
1.815
1.910
1.815
1.910
20,186
+0.03(+1.83%)
May 19, 2021
1.850
1.885
1.801
1.875
36,011
-0.04(-2.32%)
May 18, 2021
1.830
1.920
1.830
1.920
102,551
+0.03(+1.59%)
May 17, 2021
1.886
1.900
1.820
1.890
160,958
+0.04(+2.11%)
May 14, 2021
1.635
1.880
1.635
1.851
34,382
+0.08(+4.58%)
May 13, 2021
1.860
1.880
1.700
1.770
105,052
-0.09(-4.84%)
May 12, 2021
1.900
1.910
1.851
1.860
37,010
-0.04(-2.11%)
May 11, 2021
1.820
1.900
1.760
1.900
19,039
+0.02(+1.06%)
May 10, 2021
1.896
1.940
1.835
1.880
40,617
-0.01(-0.53%)
May 07, 2021
1.850
1.890
1.800
1.890
39,755
+0.05(+2.72%)
May 06, 2021
1.871
1.920
1.802
1.840
22,143
-0.03(-1.87%)
May 05, 2021
1.873
1.910
1.860
1.875
19,172
+0.00(+0.27%)
May 04, 2021
1.900
1.900
1.860
1.870
13,987
-0.03(-1.58%)
May 03, 2021
1.780
1.930
1.730
1.900
135,651
+0.13(+7.34%)
Apr 30, 2021
1.780
1.793
1.700
1.770
57,500
+0.00(+0.00%)
Apr 29, 2021
1.780
1.785
1.756
1.770
7,322
-0.01(-0.56%)
Apr 28, 2021
1.798
1.800
1.750
1.780
71,390
-0.02(-1.11%)
Apr 27, 2021
1.770
1.837
1.750
1.800
65,289
+0.02(+1.12%)
Apr 26, 2021
1.750
1.860
1.740
1.780
59,677
+0.03(+1.71%)
Apr 23, 2021
1.763
1.786
1.750
1.750
113,700
+0.05(+2.95%)
Apr 22, 2021
1.800
1.830
1.700
1.700
78,486
-0.08(-4.49%)
Apr 21, 2021
1.670
1.780
1.670
1.780
17,277
+0.10(+5.95%)
Apr 20, 2021
1.770
1.779
1.670
1.680
53,890
-0.08(-4.55%)
Apr 19, 2021
1.760
1.790
1.720
1.760
35,559
+0.01(+0.57%)
Apr 16, 2021
1.830
1.830
1.700
1.750
29,300
-0.01(-0.57%)
Apr 15, 2021
1.800
1.810
1.750
1.760
32,662
-0.04(-2.20%)
Apr 14, 2021
1.796
1.849
1.740
1.800
49,982
-0.01(-0.57%)
Apr 13, 2021
1.819
1.870
1.790
1.810
15,768
-0.04(-2.17%)
Apr 12, 2021
1.870
1.871
1.806
1.850
21,099
-0.02(-1.06%)
Apr 09, 2021
1.901
1.901
1.860
1.870
10,600
+0.01(+0.54%)
Apr 08, 2021
1.770
1.896
1.770
1.860
24,599
+0.05(+2.76%)
Apr 07, 2021
1.880
1.911
1.670
1.810
68,923
-0.11(-5.73%)
Apr 06, 2021
1.974
1.974
1.870
1.920
9,438
+0.02(+0.83%)
Apr 05, 2021
1.970
1.990
1.904
1.904
17,814
-0.02(-0.82%)
Apr 01, 2021
1.860
1.930
1.840
1.920
19,600
+0.04(+2.13%)
Mar 31, 2021
1.890
1.920
1.860
1.880
49,722
+0.02(+1.08%)
Mar 30, 2021
1.890
1.938
1.800
1.860
67,306
-0.02(-1.33%)
Mar 29, 2021
1.950
1.980
1.836
1.885
28,415
+0.01(+0.27%)
Mar 26, 2021
1.940
1.940
1.820
1.880
80,000
+0.02(+0.89%)
Mar 25, 2021
1.900
1.900
1.830
1.863
66,403
-0.05(-2.44%)
Mar 24, 2021
1.935
1.970
1.905
1.910
31,786
-0.02(-1.04%)
Mar 23, 2021
1.960
1.960
1.900
1.930
83,611
-0.03(-1.53%)
Mar 22, 2021
1.995
2.000
1.916
1.960
268,099
-0.03(-1.51%)
Mar 19, 2021
1.960
2.030
1.960
1.990
17,300
-0.01(-0.50%)
Mar 18, 2021
2.010
2.040
1.960
2.000
117,119
-0.02(-0.99%)
Mar 17, 2021
2.038
2.040
1.960
2.020
21,908
+0.05(+2.54%)
Mar 16, 2021
1.960
2.060
1.960
1.970
313,814
+0.01(+0.51%)
Mar 15, 2021
2.000
2.090
1.944
1.960
143,552
+0.02(+1.03%)
Mar 12, 2021
2.020
2.020
1.932
1.940
84,300
-0.08(-3.96%)
Mar 11, 2021
1.800
2.070
1.780
2.020
99,811
+0.22(+12.22%)
Mar 10, 2021
1.894
1.921
1.780
1.800
80,960
-0.06(-3.23%)
Mar 09, 2021
1.930
1.950
1.820
1.860
56,352
-0.05(-2.62%)
Mar 08, 2021
1.795
1.940
1.750
1.910
31,879
+0.12(+6.70%)
Mar 05, 2021
1.990
2.100
1.620
1.790
254,300
-0.07(-3.76%)
Mar 04, 2021
1.870
1.900
1.690
1.860
300,770
-0.01(-0.53%)
Mar 03, 2021
1.970
2.030
1.870
1.870
212,841
-0.10(-5.08%)
Mar 02, 2021
1.980
2.000
1.930
1.970
28,811
-0.01(-0.50%)
Mar 01, 2021
2.000
2.029
1.850
1.980
75,142
+0.03(+1.53%)
Feb 26, 2021
1.980
2.000
1.900
1.950
51,800
-0.04(-2.01%)
Feb 25, 2021
2.110
2.110
1.900
1.990
103,141
-0.07(-3.54%)
Feb 24, 2021
2.098
2.120
2.050
2.063
81,686
+0.03(+1.63%)
Feb 23, 2021
2.020
2.070
1.910
2.030
159,410
-0.07(-3.15%)
Feb 22, 2021
2.086
2.190
2.022
2.096
152,247
-0.05(-2.44%)
Feb 19, 2021
2.100
2.500
2.100
2.148
119,000
+0.05(+2.30%)
Feb 18, 2021
2.130
2.160
1.945
2.100
139,984
-0.03(-1.30%)
Feb 17, 2021
2.239
2.331
1.984
2.128
251,107
-0.14(-6.27%)
Feb 16, 2021
2.375
2.540
2.210
2.270
229,118
-0.06(-2.58%)
Feb 12, 2021
2.180
2.368
2.160
2.330
59,900
+0.03(+1.30%)
Feb 11, 2021
2.440
2.440
2.195
2.300
225,434
-0.12(-4.96%)
Feb 10, 2021
2.400
2.490
2.200
2.420
209,205
+0.05(+2.11%)
Feb 09, 2021
2.380
2.500
2.280
2.370
138,492
-0.01(-0.42%)
Feb 08, 2021
2.286
2.500
2.278
2.380
190,868
+0.13(+5.78%)
Feb 05, 2021
2.150
2.319
2.090
2.250
183,100
+0.15(+7.14%)
Feb 04, 2021
2.120
2.250
2.000
2.100
170,803
+0.02(+1.05%)
Feb 03, 2021
2.120
2.221
2.040
2.078
164,191
+0.03(+1.38%)
Feb 02, 2021
1.910
2.120
1.900
2.050
130,954
+0.19(+10.51%)
Feb 01, 2021
1.710
2.059
1.710
1.855
91,621
-0.06(-3.38%)
Jan 29, 2021
2.000
2.000
1.710
1.920
50,000
-0.04(-2.04%)
Jan 28, 2021
1.804
2.080
1.793
1.960
64,024
+0.14(+7.69%)
Jan 27, 2021
1.720
2.000
1.710
1.820
150,910
-0.15(-7.61%)
Jan 26, 2021
1.950
2.120
1.850
1.970
124,881
-0.11(-5.08%)
Jan 25, 2021
2.180
2.200
2.020
2.075
98,577
-0.11(-4.83%)
Jan 22, 2021
2.262
2.300
2.150
2.181
106,500
-0.11(-4.92%)
Jan 21, 2021
2.445
2.445
2.183
2.294
213,021
-0.07(-2.78%)
Jan 20, 2021
2.100
2.360
2.100
2.359
199,239
+0.14(+6.27%)
Jan 19, 2021
2.180
2.290
2.100
2.220
128,210
+0.03(+1.37%)
Jan 15, 2021
2.380
2.400
2.120
2.190
190,100
-0.15(-6.41%)
Jan 14, 2021
2.240
2.400
2.200
2.340
160,375
+0.12(+5.26%)
Jan 13, 2021
2.159
2.240
2.100
2.223
134,095
+0.09(+4.37%)
Jan 12, 2021
2.020
2.170
1.950
2.130
196,106
+0.16(+8.03%)
Jan 11, 2021
1.930
2.070
1.850
1.972
235,161
+0.07(+3.77%)
Jan 08, 2021
1.778
1.930
1.750
1.900
243,800
+0.18(+10.47%)
Jan 07, 2021
1.700
1.780
1.600
1.720
131,083
+0.07(+4.24%)
Jan 06, 2021
1.629
1.700
1.485
1.650
489,298
+0.07(+4.43%)
Jan 05, 2021
1.650
1.650
1.570
1.580
79,562
-0.02(-1.25%)
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.