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
Cable One Inc
(NY:
CABO
)
385.91
+10.33 (+2.75%)
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 (%)
Dec 31, 2021
1692
1708
1688
1688
18,752
-8.45(-0.50%)
Dec 30, 2021
1666
1711
1666
1697
26,857
+34.36(+2.07%)
Dec 29, 2021
1689
1689
1657
1662
21,545
-13.51(-0.81%)
Dec 28, 2021
1678
1683
1661
1676
20,748
+4.23(+0.25%)
Dec 27, 2021
1656
1686
1656
1672
16,337
+7.61(+0.46%)
Dec 23, 2021
1660
1680
1660
1664
16,788
+6.07(+0.37%)
Dec 22, 2021
1648
1661
1644
1658
22,722
+8.18(+0.50%)
Dec 21, 2021
1636
1664
1636
1650
54,171
+19.49(+1.20%)
Dec 20, 2021
1589
1643
1589
1630
41,801
+23.88(+1.49%)
Dec 17, 2021
1555
1628
1552
1606
93,661
+48.85(+3.14%)
Dec 16, 2021
1599
1604
1557
1558
54,806
-43.65(-2.73%)
Dec 15, 2021
1632
1632
1568
1601
39,947
-26.21(-1.61%)
Dec 14, 2021
1621
1649
1609
1627
35,192
-0.08(-0.00%)
Dec 13, 2021
1626
1642
1614
1628
36,181
-9.55(-0.58%)
Dec 10, 2021
1637
1656
1626
1637
28,893
+3.87(+0.24%)
Dec 09, 2021
1724
1724
1633
1633
41,428
-95.47(-5.52%)
Dec 08, 2021
1727
1740
1709
1729
27,227
+1.48(+0.09%)
Dec 07, 2021
1754
1754
1716
1727
32,458
-21.84(-1.25%)
Dec 06, 2021
1760
1769
1741
1749
26,073
+12.31(+0.71%)
Dec 03, 2021
1785
1785
1733
1737
32,473
-35.01(-1.98%)
Dec 02, 2021
1674
1790
1674
1772
41,205
+97.94(+5.85%)
Dec 01, 2021
1708
1732
1673
1674
34,743
-22.74(-1.34%)
Nov 30, 2021
1746
1749
1687
1697
68,814
-51.61(-2.95%)
Nov 29, 2021
1757
1761
1738
1748
25,311
-14.36(-0.81%)
Nov 26, 2021
1713
1773
1713
1763
18,731
+28.22(+1.63%)
Nov 24, 2021
1771
1771
1733
1734
29,580
-33.65(-1.90%)
Nov 23, 2021
1762
1785
1754
1768
32,253
+11.02(+0.63%)
Nov 22, 2021
1761
1765
1747
1757
26,667
+7.79(+0.45%)
Nov 19, 2021
1748
1755
1740
1749
21,413
+1.20(+0.07%)
Nov 18, 2021
1763
1746
1738
1748
19,914
-2.40(-0.14%)
Nov 17, 2021
1739
1756
1730
1750
21,585
+0.92(+0.05%)
Nov 16, 2021
1764
1779
1745
1749
27,003
-10.52(-0.60%)
Nov 15, 2021
1732
1760
1730
1760
14,893
+32.52(+1.88%)
Nov 12, 2021
1736
1756
1725
1727
24,841
-6.88(-0.40%)
Nov 11, 2021
1730
1754
1728
1734
18,940
+9.75(+0.57%)
Nov 10, 2021
1725
1725
22,330
+3.16(+0.18%)
Nov 09, 2021
1722
1742
1705
1721
40,642
+1.78(+0.10%)
Nov 08, 2021
1695
1720
1694
1720
30,719
+30.42(+1.80%)
Nov 05, 2021
1649
1721
1649
1689
25,209
+51.40(+3.14%)
Nov 04, 2021
1659
1659
1623
1638
34,718
-31.89(-1.91%)
Nov 03, 2021
1640
1683
1640
1670
33,181
+34.03(+2.08%)
Nov 02, 2021
1624
1636
1607
1636
34,233
+11.52(+0.71%)
Nov 01, 2021
1638
1651
1615
1624
35,055
-11.72(-0.72%)
Oct 29, 2021
1680
1702
1620
1636
68,536
-44.45(-2.65%)
Oct 28, 2021
1677
1692
1656
1680
29,999
-8.46(-0.50%)
Oct 27, 2021
1719
1709
1677
1689
36,065
-33.67(-1.95%)
Oct 26, 2021
1717
1722
25,970
+14.62(+0.86%)
Oct 25, 2021
1713
1717
1698
1708
21,297
-3.27(-0.19%)
Oct 22, 2021
1715
1741
1699
1711
19,691
+7.57(+0.44%)
Oct 21, 2021
1689
1705
1682
1704
19,024
+3.01(+0.18%)
Oct 20, 2021
1702
1721
1687
1701
19,406
+6.55(+0.39%)
Oct 19, 2021
1706
1706
1681
1694
18,018
+4.77(+0.28%)
Oct 18, 2021
1678
1695
1673
1689
18,281
+6.69(+0.40%)
Oct 15, 2021
1694
1694
1676
1683
15,890
-11.58(-0.68%)
Oct 14, 2021
1677
1694
1674
1694
20,362
+35.99(+2.17%)
Oct 13, 2021
1656
1671
1642
1658
26,807
+4.30(+0.26%)
Oct 12, 2021
1682
1682
1639
1654
45,118
-25.82(-1.54%)
Oct 11, 2021
1694
1709
1677
1680
31,236
-26.02(-1.53%)
Oct 08, 2021
1738
1738
1673
1706
74,693
-47.91(-2.73%)
Oct 07, 2021
1748
1776
1735
1754
66,209
+12.62(+0.72%)
Oct 06, 2021
1740
1743
1726
1741
20,874
-13.85(-0.79%)
Oct 05, 2021
1778
1792
1749
1755
41,242
-18.01(-1.02%)
Oct 04, 2021
1759
1789
1759
1773
37,079
+8.90(+0.50%)
Oct 01, 2021
1731
1787
1722
1764
37,165
+30.59(+1.76%)
Sep 30, 2021
1759
1776
1733
1733
30,041
-19.48(-1.11%)
Sep 29, 2021
1750
1778
1749
1753
31,286
+19.50(+1.13%)
Sep 28, 2021
1738
1743
1718
1733
35,780
-20.96(-1.19%)
Sep 27, 2021
1762
1780
1747
1754
41,785
-23.42(-1.32%)
Sep 24, 2021
1816
1840
1770
1778
44,115
-44.14(-2.42%)
Sep 23, 2021
1843
1850
1811
1822
38,113
-12.55(-0.68%)
Sep 22, 2021
1843
1848
1829
1834
21,885
+2.98(+0.16%)
Sep 21, 2021
1856
1856
1826
1831
30,395
-19.28(-1.04%)
Sep 20, 2021
1869
1873
1834
1851
29,631
-27.03(-1.44%)
Sep 17, 2021
1869
1896
1856
1878
153,038
+0.29(+0.02%)
Sep 16, 2021
1896
1896
1871
1877
31,808
-18.91(-1.00%)
Sep 15, 2021
1826
1910
1814
1896
52,965
+72.15(+3.96%)
Sep 14, 2021
1905
1905
1824
1824
43,355
-78.23(-4.11%)
Sep 13, 2021
1917
1929
1894
1902
36,257
+4.55(+0.24%)
Sep 10, 2021
1895
1915
1872
1898
34,109
-0.80(-0.04%)
Sep 09, 2021
1927
1928
1883
1899
28,818
-28.02(-1.45%)
Sep 08, 2021
1917
1944
1903
1927
29,465
+19.45(+1.02%)
Sep 07, 2021
1981
1981
1894
1907
45,465
-86.41(-4.33%)
Sep 03, 2021
2031
2042
1993
1994
29,752
-41.70(-2.05%)
Sep 02, 2021
2008
2039
2008
2035
27,495
+29.56(+1.47%)
Sep 01, 2021
2006
2034
2006
2006
31,283
-1.40(-0.07%)
Aug 31, 2021
1982
2026
1960
2007
54,640
+21.07(+1.06%)
Aug 30, 2021
1969
1999
1969
1986
20,948
+12.60(+0.64%)
Aug 27, 2021
1964
1989
1962
1973
28,005
+26.22(+1.35%)
Aug 26, 2021
1938
1973
1938
1947
18,869
-2.99(-0.15%)
Aug 25, 2021
1919
1956
1919
1950
20,994
+17.35(+0.90%)
Aug 24, 2021
1949
1954
1929
1933
16,062
-14.14(-0.73%)
Aug 23, 2021
1967
1970
1939
1947
19,420
-6.26(-0.32%)
Aug 20, 2021
1928
1957
1928
1953
34,061
+24.90(+1.29%)
Aug 19, 2021
1897
1937
1897
1928
18,133
+22.94(+1.20%)
Aug 18, 2021
1959
1959
1905
1905
16,817
-52.67(-2.69%)
Aug 17, 2021
1970
1974
1953
1958
37,932
-6.81(-0.35%)
Aug 16, 2021
1948
1976
1947
1965
49,438
+18.30(+0.94%)
Aug 13, 2021
1942
1952
1938
1947
24,081
-3.70(-0.19%)
Aug 12, 2021
1931
1962
1925
1950
33,252
+18.04(+0.93%)
Aug 11, 2021
1911
1946
1908
1932
40,308
+29.01(+1.52%)
Aug 10, 2021
1909
1909
1876
1903
56,747
+27.86(+1.49%)
Aug 09, 2021
1872
1887
1855
1875
31,538
-4.35(-0.23%)
Aug 06, 2021
1882
1905
1865
1880
35,922
+0.21(+0.01%)
Aug 05, 2021
1876
1881
1867
1880
43,380
+13.13(+0.70%)
Aug 04, 2021
1836
1871
1823
1866
30,199
+16.35(+0.88%)
Aug 03, 2021
1827
1865
1819
1850
52,597
+36.16(+1.99%)
Aug 02, 2021
1807
1832
1784
1814
36,638
+11.47(+0.64%)
Jul 30, 2021
1791
1829
1791
1802
47,569
+0.22(+0.01%)
Jul 29, 2021
1832
1837
1802
1802
39,921
-30.60(-1.67%)
Jul 28, 2021
1805
1847
1805
1833
31,357
+19.59(+1.08%)
Jul 27, 2021
1842
1842
1806
1813
27,808
-25.19(-1.37%)
Jul 26, 2021
1838
1863
1833
1838
22,638
-12.62(-0.68%)
Jul 23, 2021
1824
1851
1797
1851
41,693
+50.92(+2.83%)
Jul 22, 2021
1799
1808
1776
1800
45,261
-6.81(-0.38%)
Jul 21, 2021
1828
1833
1804
1807
43,342
-26.18(-1.43%)
Jul 20, 2021
1805
1848
1805
1833
42,483
+40.37(+2.25%)
Jul 19, 2021
1781
1805
1781
1793
34,756
-9.23(-0.51%)
Jul 16, 2021
1788
1818
1788
1802
36,348
+15.41(+0.86%)
Jul 15, 2021
1793
1804
1776
1787
27,694
-11.53(-0.64%)
Jul 14, 2021
1813
1834
1792
1798
24,136
-10.83(-0.60%)
Jul 13, 2021
1837
1840
1805
1809
24,286
-24.86(-1.36%)
Jul 12, 2021
1835
1839
1815
1834
18,469
-11.64(-0.63%)
Jul 09, 2021
1863
1869
1842
1845
31,638
-3.51(-0.19%)
Jul 08, 2021
1837
1860
1821
1849
49,587
-13.79(-0.74%)
Jul 07, 2021
1862
1895
1861
1863
66,625
+6.77(+0.36%)
Jul 06, 2021
1838
1864
1817
1856
32,246
+27.12(+1.48%)
Jul 02, 2021
1823
1842
1814
1829
21,464
+12.79(+0.70%)
Jul 01, 2021
1816
1830
1813
1816
26,543
-10.10(-0.55%)
Jun 30, 2021
1814
1838
1807
1826
34,578
+21.55(+1.19%)
Jun 29, 2021
1811
1820
1800
1805
28,054
-7.02(-0.39%)
Jun 28, 2021
1822
1828
1801
1812
44,305
-5.73(-0.32%)
Jun 25, 2021
1767
1817
1764
1817
99,611
+48.72(+2.75%)
Jun 24, 2021
1768
1779
1751
1769
30,483
+2.44(+0.14%)
Jun 23, 2021
1779
1786
1759
1766
60,150
-14.44(-0.81%)
Jun 22, 2021
1773
1798
1772
1781
51,817
+10.36(+0.59%)
Jun 21, 2021
1806
1806
1757
1770
68,737
-34.01(-1.88%)
Jun 18, 2021
1721
1811
1721
1804
102,232
+68.45(+3.94%)
Jun 17, 2021
1718
1743
1718
1736
25,851
+17.38(+1.01%)
Jun 16, 2021
1715
1720
1703
1718
36,910
-0.01(-0.00%)
Jun 15, 2021
1733
1733
1711
1718
47,750
-9.60(-0.56%)
Jun 14, 2021
1726
1728
1711
1728
22,423
+2.29(+0.13%)
Jun 11, 2021
1697
1727
1690
1726
28,242
+28.06(+1.65%)
Jun 10, 2021
1696
1708
1686
1698
29,879
+5.46(+0.32%)
Jun 09, 2021
1676
1696
1664
1692
19,654
+20.37(+1.22%)
Jun 08, 2021
1711
1711
1667
1672
32,274
-24.96(-1.47%)
Jun 07, 2021
1686
1700
1671
1697
32,635
+2.10(+0.12%)
Jun 04, 2021
1697
1697
1674
1695
25,341
+14.45(+0.86%)
Jun 03, 2021
1699
1701
1671
1680
31,213
-29.64(-1.73%)
Jun 02, 2021
1699
1716
1695
1710
38,848
+5.79(+0.34%)
Jun 01, 2021
1740
1744
1703
1704
32,953
-29.17(-1.68%)
May 28, 2021
1720
1752
1720
1733
40,115
+17.76(+1.04%)
May 27, 2021
1717
1742
1698
1716
92,130
+2.35(+0.14%)
May 26, 2021
1766
1773
1689
1713
68,506
-47.36(-2.69%)
May 25, 2021
1722
1762
1710
1761
76,292
+37.79(+2.19%)
May 24, 2021
1695
1734
1691
1723
36,287
+33.08(+1.96%)
May 21, 2021
1709
1740
1674
1690
60,187
-12.32(-0.72%)
May 20, 2021
1650
1704
1644
1702
64,295
+63.69(+3.89%)
May 19, 2021
1605
1643
1596
1638
66,953
+20.70(+1.28%)
May 18, 2021
1638
1643
1615
1618
58,533
-16.92(-1.04%)
May 17, 2021
1662
1666
1614
1635
60,826
-24.66(-1.49%)
May 14, 2021
1654
1675
1648
1659
44,654
+13.28(+0.81%)
May 13, 2021
1637
1682
1637
1646
35,767
+12.48(+0.76%)
May 12, 2021
1645
1658
1633
1633
33,825
-24.90(-1.50%)
May 11, 2021
1640
1696
1639
1658
50,041
-2.89(-0.17%)
May 10, 2021
1687
1689
1655
1661
24,704
-13.10(-0.78%)
May 07, 2021
1652
1721
1651
1674
108,263
+49.12(+3.02%)
May 06, 2021
1635
1668
1604
1625
68,980
+6.25(+0.39%)
May 05, 2021
1661
1662
1619
1619
84,472
-51.61(-3.09%)
May 04, 2021
1725
1760
1665
1671
61,930
-51.70(-3.00%)
May 03, 2021
1722
1744
1716
1722
32,047
+15.74(+0.92%)
Apr 30, 2021
1705
1738
1681
1707
58,633
-12.05(-0.70%)
Apr 29, 2021
1718
1754
1713
1719
28,222
-0.54(-0.03%)
Apr 28, 2021
1702
1724
1691
1719
20,438
+14.13(+0.83%)
Apr 27, 2021
1744
1757
1690
1705
35,361
-39.67(-2.27%)
Apr 26, 2021
1767
1769
1741
1745
32,582
-15.39(-0.87%)
Apr 23, 2021
1766
1766
1748
1760
22,971
-6.04(-0.34%)
Apr 22, 2021
1764
1778
1758
1766
44,346
+6.08(+0.35%)
Apr 21, 2021
1732
1774
1717
1760
37,852
+27.28(+1.57%)
Apr 20, 2021
1734
1752
1728
1733
19,313
+3.73(+0.22%)
Apr 19, 2021
1724
1736
1714
1729
19,067
+2.46(+0.14%)
Apr 16, 2021
1731
1735
1708
1727
30,628
+6.58(+0.38%)
Apr 15, 2021
1704
1732
1704
1720
14,960
+22.61(+1.33%)
Apr 14, 2021
1712
1728
1694
1697
37,989
-5.69(-0.33%)
Apr 13, 2021
1693
1710
1681
1703
32,638
+6.99(+0.41%)
Apr 12, 2021
1709
1725
1688
1696
39,495
-7.38(-0.43%)
Apr 09, 2021
1713
1713
1680
1703
55,067
+2.83(+0.17%)
Apr 08, 2021
1691
1706
1686
1701
39,120
+4.53(+0.27%)
Apr 07, 2021
1742
1742
1684
1696
29,545
-39.06(-2.25%)
Apr 06, 2021
1773
1781
1727
1735
47,814
-45.19(-2.54%)
Apr 05, 2021
1740
1785
1734
1780
44,066
+36.34(+2.08%)
Apr 01, 2021
1758
1758
1708
1744
79,087
+0.88(+0.05%)
Mar 31, 2021
1683
1754
1672
1743
71,303
+55.19(+3.27%)
Mar 30, 2021
1718
1724
1676
1688
33,352
-31.75(-1.85%)
Mar 29, 2021
1726
1738
1706
1720
51,784
+1.61(+0.09%)
Mar 26, 2021
1720
1729
1676
1718
61,990
+7.97(+0.47%)
Mar 25, 2021
1668
1719
1666
1710
95,221
+27.19(+1.62%)
Mar 24, 2021
1712
1728
1668
1683
71,560
-42.95(-2.49%)
Mar 23, 2021
1731
1774
1721
1726
63,999
-16.63(-0.95%)
Mar 22, 2021
1677
1766
1677
1742
77,906
+67.25(+4.01%)
Mar 19, 2021
1712
1730
1674
1675
88,317
-42.40(-2.47%)
Mar 18, 2021
1720
1754
1700
1718
52,847
-20.25(-1.17%)
Mar 17, 2021
1772
1776
1717
1738
42,414
-22.08(-1.25%)
Mar 16, 2021
1772
1776
1754
1760
19,148
-12.06(-0.68%)
Mar 15, 2021
1785
1789
1754
1772
48,770
-6.67(-0.37%)
Mar 12, 2021
1719
1779
1717
1779
45,942
+47.29(+2.73%)
Mar 11, 2021
1760
1768
1722
1731
39,482
-12.53(-0.72%)
Mar 10, 2021
1748
1759
1742
1744
25,282
+9.25(+0.53%)
Mar 09, 2021
1759
1759
1726
1735
51,410
-9.01(-0.52%)
Mar 08, 2021
1738
1786
1728
1744
80,648
+27.62(+1.61%)
Mar 05, 2021
1696
1735
1667
1716
65,556
+28.52(+1.69%)
Mar 04, 2021
1671
1704
1649
1688
85,172
+22.90(+1.38%)
Mar 03, 2021
1716
1717
1621
1665
123,682
-71.28(-4.11%)
Mar 02, 2021
1805
1805
1731
1736
155,190
-98.78(-5.38%)
Mar 01, 2021
1837
1856
1819
1835
22,084
+9.14(+0.50%)
Feb 26, 2021
1888
1888
1813
1826
40,697
-40.88(-2.19%)
Feb 25, 2021
1896
1913
1856
1866
92,629
-50.69(-2.64%)
Feb 24, 2021
1905
1930
1887
1917
29,308
+13.40(+0.70%)
Feb 23, 2021
1890
1922
1869
1904
39,023
+0.82(+0.04%)
Feb 22, 2021
1932
1935
1901
1903
34,359
-39.15(-2.02%)
Feb 19, 2021
1978
1985
1940
1942
23,285
-26.69(-1.36%)
Feb 18, 2021
2003
2009
1967
1969
18,388
-37.22(-1.86%)
Feb 17, 2021
1953
2021
1953
2006
33,774
+47.70(+2.44%)
Feb 16, 2021
1960
1961
1944
1958
21,973
-2.61(-0.13%)
Feb 12, 2021
1948
1961
1940
1961
17,726
+2.14(+0.11%)
Feb 11, 2021
1998
1998
1944
1959
38,662
-27.65(-1.39%)
Feb 10, 2021
1982
2003
1970
1986
26,919
+0.02(+0.00%)
Feb 09, 2021
1939
1986
1928
1986
28,005
+20.78(+1.06%)
Feb 08, 2021
1979
1979
1947
1966
19,773
+0.82(+0.04%)
Feb 05, 2021
1964
1996
1960
1965
15,542
+1.16(+0.06%)
Feb 04, 2021
1950
1965
1939
1964
18,639
+8.66(+0.44%)
Feb 03, 2021
1963
1976
1936
1955
39,768
-25.64(-1.29%)
Feb 02, 2021
1928
1990
1928
1981
38,727
+61.66(+3.21%)
Feb 01, 2021
1916
1933
1899
1919
28,899
+14.51(+0.76%)
Jan 29, 2021
1921
1952
1875
1904
70,992
-47.01(-2.41%)
Jan 28, 2021
1837
1970
1837
1951
43,642
+128.83(+7.07%)
Jan 27, 2021
1897
1897
1823
1823
43,874
-106.57(-5.52%)
Jan 26, 2021
1963
1974
1912
1929
21,877
-40.06(-2.03%)
Jan 25, 2021
1952
1976
1947
1969
37,980
+21.95(+1.13%)
Jan 22, 2021
1934
1954
1934
1947
31,295
-6.26(-0.32%)
Jan 21, 2021
1951
1976
1951
1954
40,190
+7.03(+0.36%)
Jan 20, 2021
1922
1960
1922
1947
50,655
+41.99(+2.20%)
Jan 19, 2021
1913
1913
1897
1905
29,851
+13.67(+0.72%)
Jan 15, 2021
1877
1902
1877
1891
52,614
+2.91(+0.15%)
Jan 14, 2021
1887
1901
1874
1888
46,484
+5.05(+0.27%)
Jan 13, 2021
1900
1910
1874
1883
69,930
-23.91(-1.25%)
Jan 12, 2021
1965
1967
1890
1907
59,279
-55.09(-2.81%)
Jan 11, 2021
1946
1968
1946
1962
28,872
-3.82(-0.19%)
Jan 08, 2021
2003
2004
1952
1966
58,180
-33.93(-1.70%)
Jan 07, 2021
1993
2017
1993
2000
60,940
+4.76(+0.24%)
Jan 06, 2021
1990
2013
1985
1995
58,439
-14.28(-0.71%)
Jan 05, 2021
2046
2064
1992
2009
50,588
-40.21(-1.96%)
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.