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
Astra Space Inc Cl. A
(NQ:
ASTR
)
0.5390
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 17, 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 (%)
Mar 28, 2024
0.6400
0.7212
0.6202
0.6820
279,870
+0.04(+6.73%)
Mar 27, 2024
0.6200
0.6499
0.6200
0.6390
141,510
+0.02(+3.20%)
Mar 26, 2024
0.6300
0.6480
0.6000
0.6192
219,635
-0.03(-4.44%)
Mar 25, 2024
0.5630
0.6799
0.5500
0.6480
555,538
-0.03(-4.57%)
Mar 22, 2024
0.6500
0.7400
0.6484
0.6790
515,452
+0.03(+4.62%)
Mar 21, 2024
0.5900
0.6500
0.5800
0.6490
512,172
+0.09(+15.07%)
Mar 20, 2024
0.5580
0.5700
0.5487
0.5640
243,149
+0.02(+4.48%)
Mar 19, 2024
0.5398
0.5498
0.5300
0.5398
264,802
+0.01(+1.85%)
Mar 18, 2024
0.5612
0.5750
0.5250
0.5300
431,227
-0.03(-5.36%)
Mar 15, 2024
0.5830
0.5998
0.5553
0.5600
428,166
-0.04(-6.20%)
Mar 14, 2024
0.5800
0.6000
0.5639
0.5970
289,819
+0.02(+2.93%)
Mar 13, 2024
0.5600
0.6125
0.5600
0.5800
303,108
+0.01(+1.58%)
Mar 12, 2024
0.5700
0.6100
0.5515
0.5710
544,217
-0.01(-1.55%)
Mar 11, 2024
0.5500
0.5900
0.5500
0.5800
568,881
+0.01(+0.87%)
Mar 08, 2024
0.5818
0.6290
0.5208
0.5750
2,042,699
-0.01(-1.54%)
Mar 07, 2024
0.8600
0.9000
0.5209
0.5840
1,198,123
-0.28(-32.09%)
Mar 06, 2024
0.8900
0.9376
0.8500
0.8600
303,992
-0.03(-3.48%)
Mar 05, 2024
0.8000
1.010
0.7952
0.8910
2,083,440
+0.09(+11.35%)
Mar 04, 2024
0.9089
0.9500
0.7724
0.8002
2,921,133
-0.53(-39.83%)
Mar 01, 2024
1.370
1.376
1.240
1.330
408,634
-0.04(-2.92%)
Feb 29, 2024
1.490
1.540
1.340
1.370
515,222
-0.16(-10.46%)
Feb 28, 2024
1.680
1.714
1.500
1.530
405,305
-0.22(-12.32%)
Feb 27, 2024
1.720
1.780
1.640
1.745
274,104
-0.01(-0.85%)
Feb 26, 2024
1.920
1.920
1.700
1.760
203,450
-0.05(-2.76%)
Feb 23, 2024
1.750
1.837
1.710
1.810
186,702
+0.08(+4.62%)
Feb 22, 2024
1.870
1.880
1.660
1.730
245,494
-0.11(-5.98%)
Feb 21, 2024
1.960
2.000
1.800
1.840
125,532
-0.11(-5.64%)
Feb 20, 2024
1.970
2.150
1.940
1.950
319,601
-0.01(-0.51%)
Feb 16, 2024
2.010
2.070
1.945
1.960
123,920
-0.11(-5.31%)
Feb 15, 2024
2.080
2.080
1.930
2.070
116,592
+0.00(+0.00%)
Feb 14, 2024
1.940
2.100
1.940
2.070
136,276
+0.15(+7.81%)
Feb 13, 2024
2.030
2.080
1.910
1.920
128,034
-0.17(-8.13%)
Feb 12, 2024
2.040
2.198
2.000
2.090
254,327
+0.06(+2.96%)
Feb 09, 2024
1.920
2.070
1.920
2.030
219,031
+0.09(+4.64%)
Feb 08, 2024
1.900
2.000
1.850
1.940
129,661
-0.01(-0.51%)
Feb 07, 2024
2.070
2.070
1.879
1.950
131,757
-0.12(-5.80%)
Feb 06, 2024
1.840
2.090
1.840
2.070
192,337
+0.21(+11.29%)
Feb 05, 2024
1.880
1.932
1.830
1.860
55,265
-0.03(-1.59%)
Feb 02, 2024
1.960
1.960
1.810
1.890
86,204
-0.04(-2.07%)
Feb 01, 2024
1.980
2.048
1.821
1.930
152,118
-0.05(-2.53%)
Jan 31, 2024
2.040
2.078
1.940
1.980
162,779
-0.04(-1.98%)
Jan 30, 2024
2.370
2.380
1.900
2.020
405,545
-0.35(-14.77%)
Jan 29, 2024
2.370
2.480
1.930
2.370
568,718
+0.00(+0.00%)
Jan 26, 2024
2.140
2.450
2.130
2.370
608,462
+0.23(+10.75%)
Jan 25, 2024
1.990
2.140
1.955
2.140
237,352
+0.18(+9.18%)
Jan 24, 2024
1.960
1.960
1.850
1.960
100,912
+0.04(+2.08%)
Jan 23, 2024
1.820
1.940
1.820
1.920
278,327
+0.16(+9.09%)
Jan 22, 2024
1.580
1.780
1.580
1.760
208,757
+0.18(+11.39%)
Jan 19, 2024
1.520
1.600
1.485
1.580
169,263
+0.06(+3.95%)
Jan 18, 2024
1.650
1.650
1.505
1.520
202,688
-0.09(-5.59%)
Jan 17, 2024
1.620
1.640
1.600
1.610
136,757
-0.06(-3.59%)
Jan 16, 2024
1.730
1.727
1.640
1.670
126,444
-0.03(-1.76%)
Jan 12, 2024
1.740
1.780
1.660
1.700
147,620
-0.02(-1.16%)
Jan 11, 2024
1.750
1.790
1.670
1.720
199,346
-0.02(-1.15%)
Jan 10, 2024
1.880
1.885
1.710
1.740
303,333
-0.14(-7.45%)
Jan 09, 2024
2.010
2.060
1.860
1.880
301,012
-0.12(-6.00%)
Jan 08, 2024
2.040
2.090
1.950
2.000
321,936
+0.00(+0.00%)
Jan 05, 2024
2.010
2.060
1.780
2.000
722,913
-0.02(-0.99%)
Jan 04, 2024
2.450
2.580
1.960
2.020
1,445,552
-0.38(-15.83%)
Jan 03, 2024
2.170
2.549
2.160
2.400
1,043,824
+0.21(+9.59%)
Jan 02, 2024
2.190
2.660
2.020
2.190
2,775,564
-0.09(-3.95%)
Dec 29, 2023
1.850
2.670
1.820
2.280
8,313,443
+0.55(+31.79%)
Dec 28, 2023
1.380
1.750
1.355
1.730
1,975,094
+0.36(+26.28%)
Dec 27, 2023
1.340
1.390
1.340
1.370
281,298
+0.03(+2.24%)
Dec 26, 2023
1.260
1.341
1.260
1.340
213,346
+0.07(+5.51%)
Dec 22, 2023
1.270
1.310
1.260
1.270
235,960
-0.01(-0.78%)
Dec 21, 2023
1.290
1.330
1.260
1.280
360,361
-0.01(-0.78%)
Dec 20, 2023
1.320
1.350
1.280
1.290
161,814
-0.01(-0.77%)
Dec 19, 2023
1.300
1.350
1.300
1.300
153,384
+0.01(+0.78%)
Dec 18, 2023
1.290
1.360
1.270
1.290
191,616
+0.04(+3.20%)
Dec 15, 2023
1.400
1.410
1.250
1.250
327,494
-0.14(-10.07%)
Dec 14, 2023
1.340
1.430
1.335
1.390
325,468
+0.09(+6.92%)
Dec 13, 2023
1.300
1.330
1.240
1.300
214,597
+0.04(+3.17%)
Dec 12, 2023
1.290
1.300
1.232
1.260
245,758
-0.03(-2.33%)
Dec 11, 2023
1.330
1.370
1.271
1.290
173,590
-0.01(-0.77%)
Dec 08, 2023
1.310
1.320
1.290
1.300
147,665
+0.02(+1.56%)
Dec 07, 2023
1.270
1.320
1.260
1.280
190,381
+0.02(+1.59%)
Dec 06, 2023
1.290
1.360
1.260
1.260
337,720
-0.03(-2.33%)
Dec 05, 2023
1.350
1.350
1.250
1.290
436,422
-0.04(-3.01%)
Dec 04, 2023
1.440
1.460
1.310
1.330
490,671
-0.07(-5.00%)
Dec 01, 2023
1.330
1.420
1.282
1.400
328,422
+0.05(+3.70%)
Nov 30, 2023
1.380
1.400
1.310
1.350
236,189
+0.04(+3.05%)
Nov 29, 2023
1.460
1.460
1.310
1.310
351,647
-0.10(-7.09%)
Nov 28, 2023
1.570
1.570
1.362
1.410
334,054
-0.09(-6.00%)
Nov 27, 2023
1.650
1.650
1.460
1.500
388,677
-0.07(-4.46%)
Nov 24, 2023
1.520
1.650
1.520
1.570
292,783
+0.04(+2.61%)
Nov 22, 2023
1.500
1.680
1.420
1.530
790,846
-0.02(-1.29%)
Nov 21, 2023
1.280
1.580
1.260
1.550
1,254,139
+0.24(+18.32%)
Nov 20, 2023
1.320
1.397
1.240
1.310
547,063
+0.02(+1.55%)
Nov 17, 2023
1.330
1.331
1.250
1.290
306,119
-0.05(-3.73%)
Nov 16, 2023
1.400
1.425
1.295
1.340
514,050
-0.11(-7.59%)
Nov 15, 2023
1.390
1.500
1.380
1.450
764,344
+0.02(+1.40%)
Nov 14, 2023
1.430
1.530
1.390
1.430
1,079,166
-0.04(-2.72%)
Nov 13, 2023
1.300
1.540
1.260
1.470
2,097,901
+0.12(+8.89%)
Nov 10, 2023
1.300
1.350
1.240
1.350
1,826,766
-0.03(-2.17%)
Nov 09, 2023
1.270
1.460
1.150
1.380
59,293,336
+0.64(+86.49%)
Nov 08, 2023
0.8184
0.8321
0.7360
0.7400
324,955
-0.09(-10.74%)
Nov 07, 2023
0.7956
0.8400
0.7340
0.8290
390,689
+0.10(+13.55%)
Nov 06, 2023
0.7900
0.7907
0.7300
0.7301
607,361
-0.19(-20.47%)
Nov 03, 2023
0.8500
1.010
0.8200
0.9180
521,523
+0.11(+13.33%)
Nov 02, 2023
0.7972
0.8560
0.7972
0.8100
236,469
+0.02(+2.53%)
Nov 01, 2023
0.7748
0.8100
0.7600
0.7900
165,983
-0.01(-1.10%)
Oct 31, 2023
0.7500
0.8100
0.7200
0.7988
202,347
+0.08(+10.48%)
Oct 30, 2023
0.7476
0.7500
0.7049
0.7230
156,633
-0.00(-0.33%)
Oct 27, 2023
0.7689
0.7800
0.7011
0.7254
215,313
-0.01(-1.28%)
Oct 26, 2023
0.7450
0.7900
0.7100
0.7348
178,695
+0.00(+0.66%)
Oct 25, 2023
0.7383
0.7898
0.7101
0.7300
157,921
-0.01(-1.35%)
Oct 24, 2023
0.7385
0.8300
0.6913
0.7400
534,078
+0.01(+1.37%)
Oct 23, 2023
0.6900
0.7388
0.6500
0.7300
342,737
+0.06(+8.52%)
Oct 20, 2023
0.7500
0.7500
0.6212
0.6727
522,176
-0.06(-7.72%)
Oct 19, 2023
0.7551
0.7900
0.7000
0.7290
554,359
-0.02(-2.90%)
Oct 18, 2023
0.9310
0.9777
0.7263
0.7508
1,252,705
-0.18(-18.99%)
Oct 17, 2023
0.7715
1.080
0.7500
0.9268
3,102,630
+0.17(+22.69%)
Oct 16, 2023
0.7500
0.7900
0.7000
0.7554
682,675
+0.03(+3.75%)
Oct 13, 2023
0.8279
0.8400
0.7250
0.7281
566,650
-0.07(-8.99%)
Oct 12, 2023
1.000
1.000
0.7900
0.8000
1,080,260
-0.19(-19.19%)
Oct 11, 2023
1.350
1.396
0.9800
0.9900
1,493,093
-0.32(-24.43%)
Oct 10, 2023
1.300
1.400
1.280
1.310
559,216
-0.03(-2.24%)
Oct 09, 2023
1.540
1.540
1.340
1.340
387,931
-0.17(-11.26%)
Oct 06, 2023
1.600
1.600
1.510
1.510
308,890
-0.08(-5.03%)
Oct 05, 2023
1.640
1.680
1.590
1.590
165,254
-0.05(-3.05%)
Oct 04, 2023
1.640
1.700
1.600
1.640
131,020
-0.02(-1.20%)
Oct 03, 2023
1.720
1.750
1.610
1.660
162,424
-0.09(-5.14%)
Oct 02, 2023
1.850
1.930
1.660
1.750
397,063
-0.10(-5.41%)
Sep 29, 2023
1.880
1.900
1.810
1.850
112,389
+0.00(+0.00%)
Sep 28, 2023
1.840
1.960
1.800
1.850
175,788
+0.05(+2.78%)
Sep 27, 2023
1.890
1.980
1.800
1.800
83,859
-0.07(-3.74%)
Sep 26, 2023
1.740
1.960
1.710
1.870
166,184
+0.11(+6.25%)
Sep 25, 2023
1.760
1.760
1.650
1.760
225,558
+0.01(+0.57%)
Sep 22, 2023
1.980
2.000
1.750
1.750
275,117
-0.21(-10.71%)
Sep 21, 2023
2.120
2.135
1.930
1.960
219,657
-0.18(-8.41%)
Sep 20, 2023
2.260
2.260
2.120
2.140
188,212
-0.12(-5.31%)
Sep 19, 2023
2.240
2.260
2.207
2.260
139,070
+0.04(+1.80%)
Sep 18, 2023
2.710
2.783
2.150
2.220
429,368
-0.49(-18.08%)
Sep 15, 2023
2.130
2.730
2.130
2.710
553,736
+0.58(+27.23%)
Sep 14, 2023
2.210
2.329
2.120
2.130
454,742
-0.37(-14.66%)
Sep 13, 2023
3.075
3.239
2.296
2.496
434,343
-0.74(-22.96%)
Sep 12, 2023
3.450
3.490
3.240
3.240
99,989
-0.22(-6.33%)
Sep 11, 2023
3.659
3.659
3.447
3.459
85,973
-0.17(-4.71%)
Sep 08, 2023
3.898
3.898
3.480
3.630
81,059
+0.03(+0.83%)
Sep 07, 2023
3.750
3.760
3.487
3.600
62,941
-0.13(-3.42%)
Sep 06, 2023
3.750
3.885
3.720
3.728
81,504
-0.16(-4.05%)
Sep 05, 2023
4.050
4.050
3.780
3.885
60,488
+0.04(+1.17%)
Sep 01, 2023
4.064
4.064
3.840
3.840
54,946
-0.04(-0.93%)
Aug 31, 2023
3.950
4.045
3.825
3.876
44,491
-0.07(-1.67%)
Aug 30, 2023
3.795
4.122
3.795
3.942
72,956
-0.03(-0.68%)
Aug 29, 2023
3.750
4.021
3.675
3.969
104,143
+0.22(+5.84%)
Aug 28, 2023
3.735
3.750
3.630
3.750
65,831
+0.08(+2.04%)
Aug 25, 2023
3.528
3.675
3.471
3.675
50,793
+0.17(+4.70%)
Aug 24, 2023
3.720
3.735
3.471
3.510
52,824
-0.20(-5.42%)
Aug 23, 2023
3.750
3.765
3.540
3.711
122,174
+0.05(+1.31%)
Aug 22, 2023
4.050
4.048
3.543
3.663
115,044
+0.01(+0.16%)
Aug 21, 2023
3.675
3.712
3.471
3.657
117,855
+0.02(+0.54%)
Aug 18, 2023
3.750
3.750
3.487
3.638
171,293
-0.22(-5.83%)
Aug 17, 2023
4.231
4.351
3.642
3.862
191,405
-0.37(-8.72%)
Aug 16, 2023
4.500
4.611
4.200
4.231
207,556
-0.45(-9.64%)
Aug 15, 2023
4.935
4.950
4.530
4.683
66,722
-0.06(-1.27%)
Aug 14, 2023
4.742
4.800
4.652
4.743
88,220
+0.10(+2.13%)
Aug 11, 2023
4.771
4.771
4.530
4.644
86,839
-0.05(-1.05%)
Aug 10, 2023
4.939
4.939
4.545
4.694
133,379
+0.10(+2.22%)
Aug 09, 2023
5.100
5.173
4.508
4.591
247,172
-0.51(-9.97%)
Aug 08, 2023
5.250
5.295
5.042
5.100
149,414
-0.18(-3.41%)
Aug 07, 2023
5.550
5.697
5.196
5.280
205,859
-0.43(-7.54%)
Aug 04, 2023
5.811
6.000
5.625
5.710
76,812
-0.11(-1.88%)
Aug 03, 2023
6.000
6.000
5.700
5.820
87,293
-0.13(-2.24%)
Aug 02, 2023
6.150
6.165
5.850
5.954
81,416
-0.30(-4.77%)
Aug 01, 2023
6.150
6.298
6.075
6.252
43,528
+0.10(+1.66%)
Jul 31, 2023
6.060
6.363
6.060
6.150
77,735
+0.10(+1.69%)
Jul 28, 2023
5.997
6.105
5.881
6.048
49,714
+0.13(+2.21%)
Jul 27, 2023
6.308
6.357
5.880
5.918
59,514
-0.32(-5.17%)
Jul 26, 2023
5.947
6.300
5.925
6.240
45,906
+0.24(+4.00%)
Jul 25, 2023
6.013
6.123
5.940
6.000
48,009
+0.09(+1.52%)
Jul 24, 2023
6.300
6.300
5.850
5.910
64,548
-0.15(-2.48%)
Jul 21, 2023
6.450
6.450
6.000
6.060
79,107
-0.24(-3.81%)
Jul 20, 2023
6.300
6.450
6.123
6.300
142,153
+0.01(+0.24%)
Jul 19, 2023
5.850
6.450
5.847
6.285
223,526
+0.48(+8.27%)
Jul 18, 2023
5.805
5.819
5.699
5.805
90,781
+0.18(+3.20%)
Jul 17, 2023
5.699
5.814
5.565
5.625
82,703
+0.01(+0.27%)
Jul 14, 2023
5.925
6.057
5.556
5.610
129,847
-0.35(-5.94%)
Jul 13, 2023
5.700
6.105
5.598
5.964
152,001
+0.29(+5.02%)
Jul 12, 2023
5.757
5.803
5.628
5.679
115,657
-0.08(-1.33%)
Jul 11, 2023
5.910
5.998
5.385
5.755
178,038
-0.27(-4.55%)
Jul 10, 2023
5.850
6.157
5.702
6.030
77,967
+0.25(+4.25%)
Jul 07, 2023
5.550
5.848
5.550
5.784
53,339
+0.23(+4.22%)
Jul 06, 2023
5.894
5.894
5.430
5.550
104,714
-0.30(-5.13%)
Jul 05, 2023
5.832
5.976
5.790
5.850
96,936
+0.07(+1.14%)
Jul 03, 2023
5.550
5.832
5.550
5.784
43,588
+0.25(+4.61%)
Jun 30, 2023
5.700
5.774
5.417
5.529
85,185
-0.02(-0.41%)
Jun 29, 2023
5.550
5.730
5.478
5.551
71,420
+0.15(+2.81%)
Jun 28, 2023
5.400
5.548
5.400
5.400
67,118
-0.00(-0.03%)
Jun 27, 2023
5.550
5.550
5.402
5.402
78,906
+0.00(+0.00%)
Jun 26, 2023
5.535
5.670
5.400
5.402
106,966
-0.00(-0.06%)
Jun 23, 2023
5.808
5.808
5.404
5.404
1,158,010
-0.40(-6.95%)
Jun 22, 2023
5.700
5.992
5.627
5.808
63,622
-0.05(-0.85%)
Jun 21, 2023
6.258
6.258
5.737
5.857
122,032
-0.34(-5.47%)
Jun 20, 2023
6.260
6.300
5.850
6.197
145,953
+0.11(+1.77%)
Jun 16, 2023
6.240
6.750
6.088
6.088
372,569
+0.10(+1.73%)
Jun 15, 2023
5.700
5.985
5.985
170,192
+0.17(+2.91%)
May 08, 2023
5.814
5.926
5.700
5.816
57,363
+0.09(+1.60%)
May 05, 2023
5.686
5.850
5.631
5.724
57,753
+0.17(+3.11%)
May 04, 2023
5.715
5.715
5.550
5.551
62,023
-0.17(-3.01%)
May 03, 2023
5.850
5.997
5.700
5.724
73,068
-0.20(-3.39%)
May 02, 2023
6.000
6.298
5.853
5.925
83,845
-0.08(-1.30%)
May 01, 2023
6.300
6.450
6.000
6.003
50,267
-0.33(-5.28%)
Apr 28, 2023
6.450
6.450
6.157
6.338
48,342
-0.01(-0.24%)
Apr 27, 2023
6.315
6.412
6.015
6.353
76,514
+0.29(+4.80%)
Apr 26, 2023
6.150
6.295
5.925
6.061
53,001
-0.02(-0.37%)
Apr 25, 2023
6.000
6.270
5.925
6.084
82,434
+0.03(+0.57%)
Apr 24, 2023
6.150
6.297
5.949
6.050
60,668
+0.10(+1.69%)
Apr 21, 2023
5.923
6.301
5.700
5.949
171,332
+0.34(+6.07%)
Apr 20, 2023
5.952
6.000
5.550
5.609
70,581
-0.24(-4.13%)
Apr 19, 2023
5.850
6.150
5.835
5.850
48,879
-0.21(-3.44%)
Apr 18, 2023
6.316
6.316
6.000
6.059
71,447
-0.05(-0.81%)
Apr 17, 2023
5.850
6.150
5.761
6.108
83,208
+0.31(+5.44%)
Apr 14, 2023
5.790
6.138
5.580
5.793
72,539
-0.12(-2.05%)
Apr 13, 2023
5.667
6.150
5.559
5.915
88,642
+0.35(+6.19%)
Apr 12, 2023
6.000
6.045
5.550
5.569
87,303
-0.27(-4.70%)
Apr 11, 2023
6.105
6.300
5.723
5.844
121,750
+0.12(+2.15%)
Apr 10, 2023
5.658
5.850
5.565
5.721
82,513
+0.13(+2.31%)
Apr 06, 2023
5.400
5.662
5.258
5.592
99,760
+0.27(+5.13%)
Apr 05, 2023
5.760
5.865
5.250
5.319
165,521
-0.39(-6.86%)
Apr 04, 2023
6.018
6.074
5.700
5.710
193,146
-0.29(-4.87%)
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.