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
Voxx Intl Corp
(NQ:
VOXX
)
3.680
-0.110 (-2.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2021
17.13
17.61
16.90
17.05
145,700
-0.39(-2.24%)
Apr 29, 2021
17.98
18.07
17.02
17.44
111,942
-0.23(-1.30%)
Apr 28, 2021
18.22
18.22
17.53
17.67
105,040
-0.63(-3.44%)
Apr 27, 2021
17.90
18.42
17.45
18.30
168,811
+0.57(+3.21%)
Apr 26, 2021
17.88
18.10
17.41
17.73
100,281
+0.04(+0.23%)
Apr 23, 2021
17.49
18.18
16.71
17.69
122,500
+0.44(+2.55%)
Apr 22, 2021
17.95
18.13
16.93
17.25
129,438
-0.48(-2.71%)
Apr 21, 2021
16.70
17.95
16.70
17.73
150,060
+1.11(+6.68%)
Apr 20, 2021
17.18
17.29
16.03
16.62
206,659
-0.57(-3.32%)
Apr 19, 2021
17.42
17.49
16.70
17.19
247,330
-0.28(-1.60%)
Apr 16, 2021
18.29
18.29
17.39
17.47
260,100
-0.61(-3.37%)
Apr 15, 2021
19.13
19.13
17.97
18.08
218,194
-0.77(-4.08%)
Apr 14, 2021
19.06
19.46
18.51
18.85
89,809
-0.24(-1.26%)
Apr 13, 2021
18.74
19.15
18.36
19.09
111,277
+0.23(+1.22%)
Apr 12, 2021
19.57
19.86
18.76
18.86
117,276
-0.59(-3.03%)
Apr 09, 2021
19.83
19.88
19.24
19.45
130,100
-0.38(-1.92%)
Apr 08, 2021
19.12
19.85
18.81
19.83
134,902
+0.74(+3.88%)
Apr 07, 2021
19.59
19.64
18.72
19.09
208,416
-0.67(-3.39%)
Apr 06, 2021
20.00
20.79
19.55
19.76
94,049
-0.15(-0.75%)
Apr 05, 2021
20.19
20.36
19.36
19.91
134,884
+0.10(+0.50%)
Apr 01, 2021
19.37
20.07
18.84
19.81
207,200
+0.75(+3.93%)
Mar 31, 2021
19.15
19.96
19.06
19.06
270,144
-0.16(-0.83%)
Mar 30, 2021
18.34
19.39
18.17
19.22
195,293
+0.93(+5.08%)
Mar 29, 2021
19.34
19.54
18.21
18.29
170,031
-1.06(-5.48%)
Mar 26, 2021
19.82
19.96
18.53
19.35
170,500
-0.45(-2.27%)
Mar 25, 2021
18.21
20.08
18.09
19.80
246,827
+1.14(+6.11%)
Mar 24, 2021
20.93
21.33
18.55
18.66
309,175
-1.83(-8.93%)
Mar 23, 2021
21.86
22.29
20.12
20.49
281,799
-1.62(-7.33%)
Mar 22, 2021
22.72
23.53
20.83
22.11
184,878
-0.94(-4.08%)
Mar 19, 2021
21.92
23.11
21.20
23.05
409,500
+0.95(+4.30%)
Mar 18, 2021
22.54
23.80
21.92
22.10
230,599
-0.64(-2.81%)
Mar 17, 2021
22.72
22.74
21.00
22.74
358,948
-0.20(-0.87%)
Mar 16, 2021
24.40
24.53
22.54
22.94
202,639
-1.27(-5.25%)
Mar 15, 2021
24.18
24.77
22.98
24.21
244,264
+0.46(+1.94%)
Mar 12, 2021
23.26
23.86
22.45
23.75
282,200
+0.11(+0.47%)
Mar 11, 2021
23.57
24.02
22.52
23.64
289,613
+0.71(+3.10%)
Mar 10, 2021
22.44
23.28
22.13
22.93
218,055
+0.93(+4.23%)
Mar 09, 2021
20.37
22.26
20.06
22.00
260,656
+2.11(+10.61%)
Mar 08, 2021
20.22
21.00
19.60
19.89
187,271
-0.29(-1.44%)
Mar 05, 2021
20.76
20.76
17.75
20.18
297,500
+0.30(+1.51%)
Mar 04, 2021
20.80
21.29
18.80
19.88
526,329
-0.84(-4.05%)
Mar 03, 2021
21.53
22.03
20.29
20.72
310,193
-0.73(-3.40%)
Mar 02, 2021
22.99
23.24
21.35
21.45
256,025
-1.03(-4.58%)
Mar 01, 2021
21.46
22.69
20.86
22.48
328,735
+1.75(+8.44%)
Feb 26, 2021
21.28
21.86
19.82
20.73
317,900
-0.16(-0.77%)
Feb 25, 2021
22.89
23.32
20.66
20.89
430,715
-2.07(-9.02%)
Feb 24, 2021
23.01
23.91
22.00
22.96
446,125
-0.07(-0.30%)
Feb 23, 2021
23.00
23.59
21.05
23.03
622,571
-1.22(-5.03%)
Feb 22, 2021
23.96
26.08
23.96
24.25
435,683
-0.05(-0.21%)
Feb 19, 2021
23.40
25.43
23.10
24.30
744,800
+1.61(+7.10%)
Feb 18, 2021
26.42
26.46
22.63
22.69
661,091
-4.49(-16.52%)
Feb 17, 2021
23.00
27.78
22.38
27.18
1,332,465
+4.85(+21.72%)
Feb 16, 2021
22.06
22.90
21.03
22.33
446,114
+0.69(+3.19%)
Feb 12, 2021
20.96
23.07
19.56
21.64
686,200
+0.94(+4.54%)
Feb 11, 2021
21.00
22.31
20.25
20.70
399,899
-0.37(-1.76%)
Feb 10, 2021
21.60
22.58
20.05
21.07
662,411
-0.13(-0.61%)
Feb 09, 2021
22.60
22.80
20.75
21.20
456,351
-1.30(-5.78%)
Feb 08, 2021
23.00
23.71
22.13
22.50
469,419
+0.22(+0.99%)
Feb 05, 2021
23.11
25.99
21.82
22.28
1,413,200
-0.27(-1.20%)
Feb 04, 2021
19.62
22.57
19.50
22.55
478,017
+3.05(+15.64%)
Feb 03, 2021
19.71
20.36
19.38
19.50
160,478
+0.07(+0.36%)
Feb 02, 2021
19.49
20.27
18.80
19.43
193,395
+0.25(+1.30%)
Feb 01, 2021
18.32
19.49
18.25
19.18
182,593
+0.50(+2.68%)
Jan 29, 2021
19.75
19.82
18.01
18.68
250,800
-1.15(-5.80%)
Jan 28, 2021
19.23
20.43
18.86
19.83
216,884
+0.80(+4.20%)
Jan 27, 2021
19.55
20.50
18.61
19.03
357,464
-2.09(-9.90%)
Jan 26, 2021
21.55
22.07
20.50
21.12
213,549
-0.04(-0.19%)
Jan 25, 2021
21.68
23.29
20.50
21.16
634,620
-0.17(-0.80%)
Jan 22, 2021
21.57
21.95
20.90
21.33
234,000
-0.30(-1.39%)
Jan 21, 2021
22.29
22.42
20.47
21.63
579,048
-0.94(-4.16%)
Jan 20, 2021
23.00
23.14
21.27
22.57
386,781
-0.20(-0.88%)
Jan 19, 2021
21.58
23.68
21.38
22.77
632,005
+1.23(+5.71%)
Jan 15, 2021
22.25
22.61
21.29
21.54
325,300
-0.71(-3.19%)
Jan 14, 2021
22.11
23.21
21.62
22.25
704,911
-0.44(-1.94%)
Jan 13, 2021
23.59
23.97
22.28
22.69
868,894
-0.58(-2.49%)
Jan 12, 2021
20.88
23.28
19.00
23.27
4,372,121
+8.51(+57.66%)
Jan 11, 2021
14.44
15.06
14.25
14.76
614,175
+0.14(+0.96%)
Jan 08, 2021
15.00
15.11
13.89
14.62
317,700
-0.30(-2.01%)
Jan 07, 2021
14.05
15.10
13.96
14.92
177,398
+0.88(+6.27%)
Jan 06, 2021
13.19
14.86
13.17
14.04
384,986
+1.30(+10.20%)
Jan 05, 2021
11.80
13.19
11.80
12.74
148,125
+0.95(+8.06%)
Jan 04, 2021
13.05
13.05
11.61
11.79
266,833
-0.97(-7.60%)
Dec 31, 2020
12.76
12.76
12.76
83,971
-0.23(-1.77%)
Dec 30, 2020
12.99
13.26
12.87
12.99
83,971
+0.05(+0.39%)
Dec 29, 2020
13.27
13.66
12.78
12.94
117,990
-0.19(-1.45%)
Dec 28, 2020
14.60
14.61
12.69
13.13
302,973
-1.11(-7.79%)
Dec 24, 2020
13.25
14.66
13.12
14.24
222,500
+0.99(+7.47%)
Dec 23, 2020
13.33
13.69
12.83
13.25
134,667
+0.11(+0.84%)
Dec 22, 2020
13.11
13.46
12.24
13.14
175,353
+0.15(+1.15%)
Dec 21, 2020
12.21
13.38
12.21
12.99
210,809
-0.15(-1.14%)
Dec 18, 2020
12.75
13.45
12.47
13.14
304,300
+0.51(+4.04%)
Dec 17, 2020
12.48
12.69
12.25
12.63
78,245
+0.08(+0.64%)
Dec 16, 2020
12.61
12.98
12.37
12.55
123,056
-0.08(-0.63%)
Dec 15, 2020
12.43
12.68
12.00
12.63
101,193
+0.27(+2.18%)
Dec 14, 2020
12.43
12.70
12.30
12.36
79,707
-0.01(-0.08%)
Dec 11, 2020
12.20
12.53
11.95
12.37
132,500
-0.04(-0.32%)
Dec 10, 2020
12.55
12.78
12.24
12.41
101,223
-0.18(-1.43%)
Dec 09, 2020
13.00
13.55
12.18
12.59
229,913
-0.21(-1.64%)
Dec 08, 2020
12.69
12.88
12.52
12.80
144,341
-0.10(-0.78%)
Dec 07, 2020
13.06
13.49
12.76
12.90
94,256
-0.29(-2.20%)
Dec 04, 2020
12.50
13.32
12.40
13.19
105,100
+0.79(+6.37%)
Dec 03, 2020
13.27
13.27
12.32
12.40
175,504
-0.87(-6.56%)
Dec 02, 2020
13.73
14.04
12.74
13.27
213,643
-0.71(-5.08%)
Dec 01, 2020
13.05
15.62
12.98
13.98
592,993
+1.11(+8.62%)
Nov 30, 2020
12.80
13.16
12.45
12.87
136,381
+0.04(+0.31%)
Nov 27, 2020
13.16
13.18
12.58
12.83
81,700
-0.43(-3.24%)
Nov 25, 2020
13.42
13.70
13.15
13.26
101,900
-0.35(-2.57%)
Nov 24, 2020
13.88
13.88
12.75
13.61
323,641
+0.01(+0.07%)
Nov 23, 2020
11.69
13.80
11.69
13.60
509,562
+2.02(+17.44%)
Nov 20, 2020
11.34
11.77
11.04
11.58
208,900
+0.09(+0.78%)
Nov 19, 2020
11.24
11.78
11.24
11.49
111,297
+0.25(+2.22%)
Nov 18, 2020
11.30
11.68
11.19
11.24
162,506
+0.04(+0.36%)
Nov 17, 2020
11.06
11.37
11.00
11.20
99,820
+0.06(+0.54%)
Nov 16, 2020
11.29
11.40
10.81
11.14
195,431
+0.08(+0.72%)
Nov 13, 2020
11.15
11.25
10.80
11.06
154,600
+0.06(+0.55%)
Nov 12, 2020
11.71
11.71
10.50
11.00
267,104
-0.38(-3.34%)
Nov 11, 2020
11.11
12.40
11.08
11.38
819,026
+0.47(+4.31%)
Nov 10, 2020
10.55
11.09
10.25
10.91
128,284
+0.68(+6.65%)
Nov 09, 2020
11.08
11.20
10.22
10.23
184,454
-0.15(-1.45%)
Nov 06, 2020
10.67
10.69
10.27
10.38
155,000
-0.43(-3.98%)
Nov 05, 2020
10.48
11.21
10.45
10.81
213,901
+0.40(+3.84%)
Nov 04, 2020
10.93
11.02
10.24
10.41
244,224
-0.62(-5.62%)
Nov 03, 2020
11.86
12.22
10.75
11.03
964,943
-1.11(-9.14%)
Nov 02, 2020
11.51
12.43
11.51
12.14
203,147
+0.81(+7.15%)
Oct 30, 2020
12.85
13.07
11.19
11.33
311,700
-1.52(-11.83%)
Oct 29, 2020
12.38
13.15
12.24
12.85
163,646
+0.42(+3.38%)
Oct 28, 2020
13.15
13.33
12.09
12.43
327,625
-0.89(-6.68%)
Oct 27, 2020
13.03
13.44
12.65
13.32
334,758
+0.12(+0.91%)
Oct 26, 2020
13.50
13.70
12.58
13.20
676,653
-0.67(-4.83%)
Oct 23, 2020
11.78
14.14
11.78
13.87
1,951,600
+2.15(+18.34%)
Oct 22, 2020
11.66
12.15
11.16
11.72
282,604
+0.02(+0.17%)
Oct 21, 2020
11.63
12.42
11.30
11.70
487,531
+0.07(+0.60%)
Oct 20, 2020
9.620
12.08
9.620
11.63
1,342,574
+2.06(+21.53%)
Oct 19, 2020
10.47
10.58
9.510
9.570
265,872
-0.82(-7.89%)
Oct 16, 2020
10.74
11.30
10.27
10.39
404,800
-0.34(-3.17%)
Oct 15, 2020
10.95
11.05
10.52
10.73
865,860
-0.59(-5.21%)
Oct 14, 2020
10.25
11.70
10.12
11.32
2,079,532
+2.68(+31.02%)
Oct 13, 2020
8.770
8.960
8.500
8.640
664,528
-0.15(-1.71%)
Oct 12, 2020
8.990
9.080
8.700
8.790
77,610
-0.14(-1.57%)
Oct 09, 2020
8.800
9.150
8.700
8.930
126,600
+0.20(+2.29%)
Oct 08, 2020
9.240
9.353
8.650
8.730
204,295
-0.28(-3.11%)
Oct 07, 2020
8.780
9.670
8.780
9.010
394,417
+0.30(+3.44%)
Oct 06, 2020
9.030
9.240
8.500
8.710
203,537
-0.20(-2.24%)
Oct 05, 2020
8.090
9.180
7.950
8.910
345,364
+1.03(+13.07%)
Oct 02, 2020
7.700
8.060
7.700
7.880
123,500
+0.02(+0.25%)
Oct 01, 2020
7.720
8.110
7.630
7.860
123,521
+0.17(+2.21%)
Sep 30, 2020
7.920
8.165
7.580
7.690
112,159
-0.10(-1.28%)
Sep 29, 2020
7.800
7.950
7.630
7.790
175,521
-0.16(-2.01%)
Sep 28, 2020
7.710
8.040
7.660
7.950
98,970
+0.36(+4.74%)
Sep 25, 2020
7.490
7.660
7.470
7.590
109,800
+0.14(+1.88%)
Sep 24, 2020
7.470
7.790
7.330
7.450
132,971
+0.02(+0.27%)
Sep 23, 2020
7.630
7.880
7.360
7.430
151,053
-0.20(-2.62%)
Sep 22, 2020
7.950
7.950
7.580
7.630
147,496
-0.20(-2.55%)
Sep 21, 2020
8.410
8.420
7.640
7.830
363,736
-0.76(-8.85%)
Sep 18, 2020
7.980
8.660
7.694
8.590
296,600
+0.76(+9.71%)
Sep 17, 2020
7.000
8.020
7.000
7.830
216,249
+0.72(+10.13%)
Sep 16, 2020
6.930
7.150
6.930
7.110
139,380
+0.19(+2.75%)
Sep 15, 2020
6.660
7.000
6.390
6.920
101,580
+0.26(+3.90%)
Sep 14, 2020
6.420
6.690
6.420
6.660
93,799
+0.26(+4.06%)
Sep 11, 2020
6.190
6.440
6.100
6.400
94,300
+0.26(+4.23%)
Sep 10, 2020
6.170
6.500
6.120
6.140
106,107
+0.07(+1.15%)
Sep 09, 2020
5.760
6.130
5.760
6.070
80,176
+0.36(+6.30%)
Sep 08, 2020
5.810
5.870
5.670
5.710
41,259
-0.25(-4.19%)
Sep 04, 2020
6.150
6.190
5.840
5.960
60,200
-0.17(-2.77%)
Sep 03, 2020
6.220
6.220
6.000
6.130
41,232
-0.07(-1.13%)
Sep 02, 2020
6.190
6.250
6.130
6.200
32,323
+0.01(+0.16%)
Sep 01, 2020
6.180
6.380
6.150
6.190
34,491
-0.09(-1.43%)
Aug 31, 2020
6.280
6.350
6.230
6.280
37,574
-0.05(-0.79%)
Aug 28, 2020
6.580
6.620
6.160
6.330
70,400
-0.25(-3.80%)
Aug 27, 2020
6.830
6.830
6.510
6.580
35,112
-0.20(-2.95%)
Aug 26, 2020
7.020
7.020
6.710
6.780
84,426
-0.25(-3.56%)
Aug 25, 2020
6.850
7.100
6.760
7.030
45,575
+0.22(+3.23%)
Aug 24, 2020
6.580
6.830
6.525
6.810
33,961
+0.23(+3.50%)
Aug 21, 2020
6.650
6.810
6.560
6.580
75,100
-0.08(-1.20%)
Aug 20, 2020
6.820
6.840
6.560
6.660
83,387
-0.20(-2.92%)
Aug 19, 2020
6.920
7.090
6.820
6.860
85,425
-0.12(-1.72%)
Aug 18, 2020
7.080
7.160
6.900
6.980
104,568
-0.16(-2.24%)
Aug 17, 2020
6.950
7.160
6.910
7.140
131,139
+0.30(+4.39%)
Aug 14, 2020
6.600
6.930
6.600
6.840
39,200
+0.20(+3.01%)
Aug 13, 2020
6.730
6.770
6.420
6.640
44,913
-0.13(-1.92%)
Aug 12, 2020
6.850
7.070
6.760
6.770
51,555
-0.05(-0.73%)
Aug 11, 2020
6.930
7.110
6.780
6.820
94,807
-0.08(-1.16%)
Aug 10, 2020
6.700
6.920
6.700
6.900
55,997
+0.17(+2.53%)
Aug 07, 2020
6.650
6.850
6.583
6.730
55,500
+0.08(+1.20%)
Aug 06, 2020
6.930
6.930
6.640
6.650
56,503
-0.26(-3.76%)
Aug 05, 2020
6.940
6.950
6.750
6.910
44,921
+0.04(+0.58%)
Aug 04, 2020
6.510
6.890
6.470
6.870
65,358
+0.34(+5.21%)
Aug 03, 2020
6.520
6.670
6.430
6.530
74,048
+0.01(+0.15%)
Jul 31, 2020
6.800
6.810
6.440
6.520
102,500
-0.32(-4.68%)
Jul 30, 2020
6.960
7.020
6.800
6.840
68,512
-0.25(-3.46%)
Jul 29, 2020
6.830
7.170
6.800
7.085
113,923
+0.33(+4.81%)
Jul 28, 2020
6.780
6.880
6.700
6.760
91,545
+0.00(+0.00%)
Jul 27, 2020
6.340
6.810
6.335
6.760
106,792
+0.41(+6.46%)
Jul 24, 2020
6.730
6.800
6.320
6.350
89,000
-0.46(-6.75%)
Jul 23, 2020
6.940
7.210
6.790
6.810
94,018
-0.08(-1.23%)
Jul 22, 2020
6.700
6.900
6.610
6.895
92,808
+0.02(+0.36%)
Jul 21, 2020
6.750
6.946
6.590
6.870
85,354
+0.16(+2.38%)
Jul 20, 2020
6.710
6.910
6.640
6.710
86,725
+0.06(+0.90%)
Jul 17, 2020
6.700
6.855
6.570
6.650
131,400
+0.01(+0.15%)
Jul 16, 2020
6.000
6.720
5.880
6.640
257,704
+0.62(+10.30%)
Jul 15, 2020
5.630
6.120
5.630
6.020
194,925
+0.51(+9.26%)
Jul 14, 2020
5.410
5.610
5.370
5.510
261,667
+0.23(+4.36%)
Jul 13, 2020
5.700
5.975
5.260
5.280
454,058
-0.37(-6.55%)
Jul 10, 2020
5.490
5.730
5.490
5.650
257,800
+0.11(+1.99%)
Jul 09, 2020
5.580
5.650
5.410
5.540
227,546
-0.04(-0.72%)
Jul 08, 2020
5.550
5.690
5.480
5.580
85,857
+0.04(+0.72%)
Jul 07, 2020
5.530
5.700
5.490
5.540
169,460
-0.07(-1.25%)
Jul 06, 2020
5.790
5.960
5.560
5.610
181,172
-0.01(-0.18%)
Jul 02, 2020
5.840
5.840
5.560
5.620
78,000
-0.02(-0.35%)
Jul 01, 2020
5.850
5.880
5.580
5.640
120,313
-0.14(-2.42%)
Jun 30, 2020
5.700
5.830
5.530
5.780
121,208
+0.04(+0.70%)
Jun 29, 2020
5.940
5.940
5.580
5.740
131,949
-0.15(-2.55%)
Jun 26, 2020
6.010
6.100
5.700
5.890
2,314,800
-0.15(-2.48%)
Jun 25, 2020
5.800
6.200
5.765
6.040
307,191
+0.27(+4.68%)
Jun 24, 2020
5.870
6.140
5.520
5.770
133,397
-0.11(-1.87%)
Jun 23, 2020
5.960
6.150
5.730
5.880
126,264
+0.00(+0.00%)
Jun 22, 2020
5.700
5.880
5.670
5.880
106,059
+0.09(+1.55%)
Jun 19, 2020
5.730
5.820
5.510
5.790
138,000
+0.06(+1.05%)
Jun 18, 2020
5.950
6.050
5.570
5.730
122,777
-0.22(-3.70%)
Jun 17, 2020
5.870
6.170
5.870
5.950
130,344
+0.11(+1.88%)
Jun 16, 2020
5.100
6.150
4.930
5.840
450,783
+0.37(+6.76%)
Jun 15, 2020
5.200
5.550
5.060
5.470
219,610
+0.13(+2.43%)
Jun 12, 2020
5.170
5.580
5.170
5.340
153,900
+0.18(+3.49%)
Jun 11, 2020
5.480
5.480
5.010
5.160
123,708
-0.41(-7.36%)
Jun 10, 2020
5.590
5.690
5.360
5.570
144,966
-0.03(-0.54%)
Jun 09, 2020
5.230
5.690
5.200
5.600
136,055
+0.36(+6.87%)
Jun 08, 2020
5.210
5.300
5.020
5.240
103,781
+0.07(+1.35%)
Jun 05, 2020
5.450
5.720
5.060
5.170
255,800
-0.18(-3.36%)
Jun 04, 2020
5.240
5.350
5.180
5.350
59,782
+0.06(+1.13%)
Jun 03, 2020
5.150
5.390
4.938
5.290
86,271
+0.16(+3.12%)
Jun 02, 2020
4.860
5.130
4.790
5.130
84,489
+0.26(+5.34%)
Jun 01, 2020
4.800
4.970
4.720
4.870
36,232
+0.10(+2.10%)
May 29, 2020
5.000
5.012
4.700
4.770
60,700
-0.24(-4.79%)
May 28, 2020
5.000
5.170
4.900
5.010
54,351
+0.01(+0.20%)
May 27, 2020
4.800
5.000
4.640
5.000
73,840
+0.19(+3.95%)
May 26, 2020
4.990
5.120
4.770
4.810
71,995
-0.15(-3.02%)
May 22, 2020
4.660
5.010
4.640
4.960
65,400
+0.26(+5.53%)
May 21, 2020
4.950
5.000
4.670
4.700
84,972
-0.25(-5.05%)
May 20, 2020
5.130
5.270
4.850
4.950
103,469
-0.15(-2.94%)
May 19, 2020
5.300
5.325
5.100
5.100
111,100
-0.18(-3.41%)
May 18, 2020
5.220
5.360
5.140
5.280
111,855
+0.28(+5.60%)
May 15, 2020
4.920
5.240
4.920
5.000
64,000
+0.08(+1.63%)
May 14, 2020
5.120
5.160
4.890
4.920
60,057
-0.27(-5.20%)
May 13, 2020
5.380
5.380
4.900
5.190
78,410
-0.17(-3.17%)
May 12, 2020
5.860
5.940
5.330
5.360
190,290
-0.41(-7.11%)
May 11, 2020
5.250
5.870
5.160
5.770
428,162
+0.52(+9.90%)
May 08, 2020
5.060
5.290
4.780
5.250
268,800
+0.23(+4.58%)
May 07, 2020
5.010
5.110
4.960
5.020
231,855
+0.05(+1.01%)
May 06, 2020
4.940
5.040
4.910
4.970
198,919
+0.10(+2.05%)
May 05, 2020
4.900
5.040
4.710
4.870
228,886
+0.00(+0.00%)
May 04, 2020
4.450
4.930
4.390
4.870
228,324
+0.42(+9.44%)
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.