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
Burgerfi Intl Inc
(NQ:
BFI
)
0.3975
-0.0094 (-2.31%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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, 2024
0.4030
0.4250
0.3900
0.4110
210,827
-0.01(-2.12%)
Apr 29, 2024
0.4000
0.4478
0.3841
0.4199
107,027
+0.04(+9.63%)
Apr 26, 2024
0.3870
0.3980
0.3651
0.3830
116,522
-0.00(-0.80%)
Apr 25, 2024
0.3800
0.4000
0.3599
0.3861
129,115
-0.01(-2.23%)
Apr 24, 2024
0.4200
0.4274
0.3901
0.3949
97,360
-0.03(-7.08%)
Apr 23, 2024
0.4100
0.4300
0.3951
0.4250
131,701
+0.03(+6.57%)
Apr 22, 2024
0.4100
0.4100
0.3900
0.3988
181,299
-0.02(-4.36%)
Apr 19, 2024
0.4100
0.4399
0.3960
0.4170
128,777
+0.01(+1.71%)
Apr 18, 2024
0.4300
0.4300
0.4011
0.4100
84,150
-0.03(-6.61%)
Apr 17, 2024
0.4310
0.4401
0.4159
0.4390
70,058
+0.02(+3.98%)
Apr 16, 2024
0.4400
0.4400
0.3924
0.4222
322,157
-0.02(-4.37%)
Apr 15, 2024
0.4830
0.4830
0.4302
0.4415
203,915
-0.03(-6.06%)
Apr 12, 2024
0.4800
0.4900
0.4600
0.4700
172,603
-0.02(-3.69%)
Apr 11, 2024
0.5200
0.5200
0.4821
0.4880
109,218
-0.01(-2.34%)
Apr 10, 2024
0.5100
0.5100
0.4900
0.4997
105,994
+0.01(+1.96%)
Apr 09, 2024
0.5100
0.5150
0.4801
0.4901
103,967
-0.02(-3.69%)
Apr 08, 2024
0.5000
0.5492
0.4900
0.5089
81,888
+0.01(+1.78%)
Apr 05, 2024
0.5399
0.5399
0.4800
0.5000
432,115
-0.05(-8.74%)
Apr 04, 2024
0.5700
0.5700
0.5310
0.5479
98,591
-0.02(-4.05%)
Apr 03, 2024
0.5700
0.5801
0.5253
0.5710
142,036
+0.00(+0.44%)
Apr 02, 2024
0.6000
0.6000
0.5500
0.5685
212,198
-0.03(-5.16%)
Apr 01, 2024
0.5990
0.6000
0.5711
0.5994
114,131
+0.02(+3.79%)
Mar 28, 2024
0.6207
0.5720
0.5720
0.5775
111,447
-0.06(-9.75%)
Mar 27, 2024
0.6150
0.6500
0.5901
0.6399
204,252
+0.02(+3.21%)
Mar 26, 2024
0.5900
0.6353
0.5700
0.6200
105,689
+0.04(+6.58%)
Mar 25, 2024
0.6000
0.6100
0.5700
0.5817
42,187
-0.02(-2.73%)
Mar 22, 2024
0.5950
0.6078
0.5700
0.5980
66,664
+0.02(+2.75%)
Mar 21, 2024
0.6100
0.6100
0.5750
0.5820
73,921
-0.03(-4.59%)
Mar 20, 2024
0.6000
0.6100
0.5750
0.6100
85,082
+0.01(+1.33%)
Mar 19, 2024
0.6100
0.6300
0.5625
0.6020
137,635
-0.02(-2.59%)
Mar 18, 2024
0.6600
0.6800
0.6001
0.6180
94,759
+0.01(+2.03%)
Mar 15, 2024
0.6011
0.6100
0.5800
0.6057
56,272
-0.01(-2.20%)
Mar 14, 2024
0.6221
0.6250
0.5900
0.6193
71,339
-0.02(-3.23%)
Mar 13, 2024
0.6200
0.6500
0.6150
0.6400
41,754
+0.02(+3.64%)
Mar 12, 2024
0.6357
0.6357
0.6100
0.6175
31,026
+0.00(+0.47%)
Mar 11, 2024
0.6340
0.6340
0.6146
0.6146
43,668
-0.02(-2.83%)
Mar 08, 2024
0.6370
0.6499
0.6100
0.6325
35,019
+0.01(+1.05%)
Mar 07, 2024
0.6320
0.6500
0.6100
0.6259
36,486
-0.03(-5.02%)
Mar 06, 2024
0.6500
0.6704
0.6101
0.6590
13,559
+0.04(+6.46%)
Mar 05, 2024
0.6300
0.6352
0.6001
0.6190
54,461
-0.03(-4.62%)
Mar 04, 2024
0.6434
0.6700
0.6000
0.6490
53,005
-0.00(-0.61%)
Mar 01, 2024
0.6005
0.6700
0.6000
0.6530
157,817
+0.04(+5.66%)
Feb 29, 2024
0.6000
0.6372
0.5900
0.6180
105,457
+0.02(+2.49%)
Feb 28, 2024
0.5922
0.6200
0.5800
0.6030
49,184
+0.00(+0.00%)
Feb 27, 2024
0.6200
0.6320
0.5920
0.6030
40,394
-0.01(-1.33%)
Feb 26, 2024
0.6300
0.6450
0.6000
0.6111
50,856
-0.01(-1.39%)
Feb 23, 2024
0.6600
0.6647
0.5610
0.6197
148,140
-0.04(-5.39%)
Feb 22, 2024
0.7000
0.7000
0.6500
0.6550
52,210
-0.05(-7.72%)
Feb 21, 2024
0.7000
0.7100
0.6900
0.7098
106,305
+0.01(+1.41%)
Feb 20, 2024
0.7380
0.7500
0.6268
0.6999
78,327
-0.05(-6.68%)
Feb 16, 2024
0.7600
0.7600
0.7060
0.7500
149,643
-0.01(-1.19%)
Feb 15, 2024
0.7200
0.7900
0.6701
0.7590
215,391
+0.01(+1.55%)
Feb 14, 2024
0.6000
0.7500
0.5900
0.7474
322,441
+0.16(+26.49%)
Feb 13, 2024
0.6043
0.6100
0.5700
0.5909
81,239
-0.03(-5.15%)
Feb 12, 2024
0.6000
0.6300
0.5800
0.6230
130,718
+0.03(+4.32%)
Feb 09, 2024
0.5831
0.5972
0.5371
0.5972
85,884
+0.02(+2.79%)
Feb 08, 2024
0.6000
0.6118
0.5500
0.5810
110,587
-0.03(-4.20%)
Feb 07, 2024
0.6200
0.6200
0.5900
0.6065
81,732
-0.01(-1.94%)
Feb 06, 2024
0.6010
0.6500
0.5910
0.6185
82,663
+0.01(+1.39%)
Feb 05, 2024
0.6511
0.6550
0.5800
0.6100
67,709
-0.04(-5.86%)
Feb 02, 2024
0.5900
0.6500
0.5700
0.6480
108,164
+0.07(+11.72%)
Feb 01, 2024
0.6000
0.6048
0.5750
0.5800
119,510
-0.03(-4.13%)
Jan 31, 2024
0.6500
0.6550
0.6000
0.6050
110,182
-0.05(-7.79%)
Jan 30, 2024
0.6725
0.6899
0.6400
0.6561
39,347
-0.03(-4.78%)
Jan 29, 2024
0.6700
0.6900
0.6700
0.6890
25,563
+0.01(+2.23%)
Jan 26, 2024
0.6600
0.6800
0.6501
0.6740
12,606
+0.03(+4.50%)
Jan 25, 2024
0.6899
0.6899
0.6410
0.6450
45,974
-0.05(-7.17%)
Jan 24, 2024
0.6800
0.6998
0.6800
0.6948
17,341
+0.02(+3.55%)
Jan 23, 2024
0.6800
0.6940
0.6650
0.6710
22,551
-0.02(-2.89%)
Jan 22, 2024
0.7300
0.7250
0.6705
0.6910
38,865
-0.02(-2.68%)
Jan 19, 2024
0.7100
0.7165
0.6950
0.7100
25,684
-0.01(-0.85%)
Jan 18, 2024
0.6600
0.7374
0.6400
0.7161
57,912
+0.07(+10.17%)
Jan 17, 2024
0.6900
0.6900
0.6210
0.6500
98,297
-0.05(-7.01%)
Jan 16, 2024
0.7000
0.7468
0.6600
0.6990
133,580
-0.01(-1.73%)
Jan 12, 2024
0.7450
0.7500
0.6920
0.7113
103,463
-0.03(-3.89%)
Jan 11, 2024
0.7690
0.7699
0.7270
0.7401
92,809
-0.02(-3.24%)
Jan 10, 2024
0.7800
0.7900
0.7550
0.7649
80,297
-0.02(-3.02%)
Jan 09, 2024
0.8400
0.8400
0.7800
0.7887
94,768
-0.04(-4.98%)
Jan 08, 2024
0.7950
0.8922
0.7850
0.8300
110,822
+0.03(+3.79%)
Jan 05, 2024
0.7700
0.7999
0.7700
0.7997
83,183
+0.01(+1.23%)
Jan 04, 2024
0.8160
0.8211
0.7600
0.7900
153,141
+0.02(+1.95%)
Jan 03, 2024
0.8200
0.8255
0.7522
0.7749
138,352
-0.04(-4.80%)
Jan 02, 2024
0.8800
0.8800
0.7860
0.8140
127,495
-0.05(-5.34%)
Dec 29, 2023
0.9300
0.9300
0.8500
0.8599
98,786
-0.06(-6.26%)
Dec 28, 2023
0.9500
0.9600
0.9100
0.9173
114,596
-0.02(-2.41%)
Dec 27, 2023
0.8600
0.9440
0.8540
0.9400
81,675
+0.07(+8.03%)
Dec 26, 2023
0.8600
0.8800
0.8300
0.8701
63,030
+0.03(+3.26%)
Dec 22, 2023
0.8300
0.8500
0.8210
0.8426
88,212
-0.00(-0.58%)
Dec 21, 2023
0.8600
0.9200
0.8250
0.8475
97,704
-0.02(-2.03%)
Dec 20, 2023
0.8500
0.8750
0.8400
0.8651
77,990
-0.00(-0.45%)
Dec 19, 2023
0.8800
0.8899
0.8400
0.8690
129,091
-0.02(-2.22%)
Dec 18, 2023
0.8900
0.9099
0.8650
0.8887
95,766
-0.00(-0.15%)
Dec 15, 2023
0.9600
0.9700
0.8850
0.8900
85,971
-0.06(-6.32%)
Dec 14, 2023
0.9300
1.000
0.9100
0.9500
76,269
+0.02(+2.15%)
Dec 13, 2023
0.9000
0.9450
0.8800
0.9300
76,264
+0.03(+2.82%)
Dec 12, 2023
0.9600
0.9551
0.9000
0.9045
113,630
-0.05(-4.81%)
Dec 11, 2023
0.9601
0.9700
0.9501
0.9502
46,253
-0.01(-1.09%)
Dec 08, 2023
0.9700
0.9700
0.9500
0.9607
92,215
-0.01(-1.47%)
Dec 07, 2023
1.030
1.030
0.9602
0.9750
139,803
-0.03(-2.50%)
Dec 06, 2023
1.060
1.090
0.9710
1.000
101,651
-0.03(-2.91%)
Dec 05, 2023
1.030
1.050
1.000
1.030
53,936
+0.01(+0.98%)
Dec 04, 2023
1.090
1.090
1.010
1.020
51,787
-0.05(-4.67%)
Dec 01, 2023
1.020
1.070
1.010
1.070
30,590
+0.03(+2.88%)
Nov 30, 2023
1.060
1.060
1.010
1.040
42,471
-0.02(-1.89%)
Nov 29, 2023
1.090
1.125
1.000
1.060
54,385
-0.03(-2.75%)
Nov 28, 2023
1.100
1.115
1.080
1.090
34,671
-0.03(-2.68%)
Nov 27, 2023
1.190
1.190
1.100
1.120
33,326
-0.04(-3.45%)
Nov 24, 2023
1.140
1.160
1.140
1.160
9,669
+0.02(+1.75%)
Nov 22, 2023
1.110
1.140
1.101
1.140
11,958
+0.03(+2.70%)
Nov 21, 2023
1.170
1.170
1.100
1.110
12,107
-0.08(-6.72%)
Nov 20, 2023
1.200
1.220
1.170
1.190
24,385
-0.04(-3.25%)
Nov 17, 2023
1.250
1.250
1.140
1.230
73,001
+0.08(+6.96%)
Nov 16, 2023
1.040
1.200
1.040
1.150
36,417
+0.08(+7.48%)
Nov 15, 2023
1.090
1.145
1.010
1.070
45,041
-0.05(-4.46%)
Nov 14, 2023
1.050
1.240
1.050
1.120
31,922
+0.07(+6.67%)
Nov 13, 2023
1.140
1.140
1.000
1.050
33,143
-0.07(-6.25%)
Nov 10, 2023
1.100
1.140
1.100
1.120
24,952
+0.08(+7.69%)
Nov 09, 2023
1.210
1.220
1.020
1.040
47,178
-0.19(-15.45%)
Nov 08, 2023
1.190
1.240
1.173
1.230
33,559
+0.08(+6.96%)
Nov 07, 2023
1.170
1.180
1.130
1.150
17,061
-0.03(-2.54%)
Nov 06, 2023
1.210
1.230
1.180
1.180
25,447
-0.06(-4.84%)
Nov 03, 2023
1.280
1.280
1.170
1.240
54,582
+0.05(+4.20%)
Nov 02, 2023
1.090
1.210
1.060
1.190
89,300
+0.15(+14.42%)
Nov 01, 2023
1.020
1.050
1.020
1.040
6,225
+0.01(+0.97%)
Oct 31, 2023
1.000
1.085
0.9710
1.030
49,382
+0.06(+5.91%)
Oct 30, 2023
1.000
1.020
0.9710
0.9725
27,246
+0.00(+0.25%)
Oct 27, 2023
0.9600
1.070
0.9500
0.9701
81,460
+0.02(+2.01%)
Oct 26, 2023
1.030
1.030
0.9500
0.9510
74,854
-0.11(-10.28%)
Oct 25, 2023
1.030
1.089
1.020
1.060
53,352
+0.01(+0.47%)
Oct 24, 2023
1.050
1.060
1.050
1.055
14,511
+0.01(+1.16%)
Oct 23, 2023
1.050
1.075
1.040
1.043
8,824
-0.01(-0.68%)
Oct 20, 2023
1.100
1.100
1.050
1.050
5,168
-0.03(-2.78%)
Oct 19, 2023
1.100
1.100
1.050
1.080
18,776
+0.00(+0.00%)
Oct 18, 2023
1.140
1.140
1.050
1.080
28,476
+0.03(+2.86%)
Oct 17, 2023
1.060
1.105
1.050
1.050
24,330
+0.00(+0.00%)
Oct 16, 2023
1.043
1.070
1.040
1.050
28,226
+0.01(+0.96%)
Oct 13, 2023
1.080
1.080
1.031
1.040
11,785
-0.04(-3.70%)
Oct 12, 2023
1.110
1.130
1.060
1.080
7,941
-0.06(-5.26%)
Oct 11, 2023
1.130
1.145
1.105
1.140
15,721
+0.05(+4.59%)
Oct 10, 2023
1.100
1.100
1.080
1.090
26,002
-0.01(-0.91%)
Oct 09, 2023
1.090
1.120
1.040
1.100
23,516
-0.01(-0.90%)
Oct 06, 2023
1.130
1.130
1.080
1.110
11,908
+0.03(+2.78%)
Oct 05, 2023
1.080
1.114
1.060
1.080
20,350
-0.01(-0.92%)
Oct 04, 2023
1.080
1.178
1.080
1.090
12,740
-0.01(-0.91%)
Oct 03, 2023
1.120
1.175
1.100
1.100
31,058
-0.04(-3.51%)
Oct 02, 2023
1.250
1.250
1.110
1.140
42,358
-0.02(-1.72%)
Sep 29, 2023
1.190
1.222
1.140
1.160
17,413
+0.02(+1.75%)
Sep 28, 2023
1.120
1.215
1.120
1.140
26,692
+0.02(+1.79%)
Sep 27, 2023
1.110
1.170
1.100
1.120
27,631
+0.00(+0.00%)
Sep 26, 2023
1.140
1.200
1.120
1.120
27,870
+0.00(+0.00%)
Sep 25, 2023
1.150
1.140
1.120
1.120
20,746
-0.03(-2.61%)
Sep 22, 2023
1.250
1.250
1.150
1.150
24,557
-0.05(-4.17%)
Sep 21, 2023
1.150
1.201
1.150
1.200
15,606
+0.04(+3.45%)
Sep 20, 2023
1.225
1.250
1.150
1.160
22,783
-0.06(-4.92%)
Sep 19, 2023
1.230
1.260
1.220
1.220
14,786
-0.04(-3.17%)
Sep 18, 2023
1.250
1.320
1.250
1.260
14,692
-0.01(-0.79%)
Sep 15, 2023
1.220
1.279
1.220
1.270
20,052
+0.01(+0.79%)
Sep 14, 2023
1.260
1.285
1.250
1.260
10,808
+0.01(+0.80%)
Sep 13, 2023
1.250
1.300
1.249
1.250
14,103
+0.02(+1.63%)
Sep 12, 2023
1.250
1.250
1.230
1.230
25,600
-0.04(-3.15%)
Sep 11, 2023
1.330
1.350
1.270
1.270
56,418
-0.08(-5.93%)
Sep 08, 2023
1.325
1.380
1.300
1.350
34,673
-0.02(-1.46%)
Sep 07, 2023
1.455
1.563
1.290
1.370
48,697
+0.00(+0.00%)
Sep 06, 2023
1.500
1.540
1.370
1.370
20,273
-0.11(-7.43%)
Sep 05, 2023
1.510
1.532
1.470
1.480
14,052
-0.05(-3.27%)
Sep 01, 2023
1.550
1.610
1.490
1.530
51,136
+0.02(+1.32%)
Aug 31, 2023
1.520
1.560
1.451
1.510
32,817
-0.02(-1.31%)
Aug 30, 2023
1.450
1.560
1.450
1.530
46,076
+0.07(+4.79%)
Aug 29, 2023
1.500
1.515
1.450
1.460
76,738
-0.01(-0.68%)
Aug 28, 2023
1.410
1.500
1.371
1.470
20,259
+0.05(+3.52%)
Aug 25, 2023
1.410
1.420
1.380
1.420
26,752
+0.02(+1.43%)
Aug 24, 2023
1.420
1.420
1.370
1.400
34,486
-0.02(-1.41%)
Aug 23, 2023
1.400
1.440
1.391
1.420
5,653
+0.01(+0.71%)
Aug 22, 2023
1.500
1.564
1.400
1.410
19,492
-0.06(-4.08%)
Aug 21, 2023
1.490
1.490
1.420
1.470
13,913
+0.04(+2.80%)
Aug 18, 2023
1.490
1.490
1.360
1.430
55,600
-0.07(-4.67%)
Aug 17, 2023
1.490
1.600
1.490
1.500
27,873
-0.01(-0.66%)
Aug 16, 2023
1.610
1.760
1.500
1.510
73,443
-0.23(-13.22%)
Aug 15, 2023
1.780
1.780
1.681
1.740
24,295
-0.05(-2.79%)
Aug 14, 2023
1.820
1.840
1.710
1.790
16,841
-0.03(-1.65%)
Aug 11, 2023
1.760
1.870
1.710
1.820
38,908
+0.08(+4.60%)
Aug 10, 2023
1.700
1.740
1.674
1.740
25,862
+0.05(+2.96%)
Aug 09, 2023
1.740
1.740
1.650
1.690
21,035
-0.02(-1.17%)
Aug 08, 2023
1.700
1.730
1.670
1.710
22,078
+0.01(+0.59%)
Aug 07, 2023
1.720
1.810
1.685
1.700
40,219
+0.02(+1.19%)
Aug 04, 2023
1.750
1.757
1.660
1.680
27,174
-0.08(-4.55%)
Aug 03, 2023
1.870
1.870
1.740
1.760
18,852
-0.10(-5.38%)
Aug 02, 2023
1.930
1.930
1.800
1.860
33,870
-0.06(-3.12%)
Aug 01, 2023
1.890
1.940
1.810
1.920
29,024
+0.04(+2.13%)
Jul 31, 2023
1.950
1.950
1.871
1.880
46,754
+0.01(+0.53%)
Jul 28, 2023
1.860
1.880
1.810
1.870
26,426
+0.07(+3.89%)
Jul 27, 2023
1.830
1.880
1.770
1.800
26,496
-0.03(-1.64%)
Jul 26, 2023
1.830
1.880
1.790
1.830
5,862
+0.05(+2.81%)
Jul 25, 2023
1.860
1.890
1.780
1.780
42,514
-0.09(-4.81%)
Jul 24, 2023
1.850
1.920
1.800
1.870
26,978
+0.02(+1.08%)
Jul 21, 2023
1.970
1.970
1.850
1.850
30,027
-0.04(-2.12%)
Jul 20, 2023
1.900
1.932
1.830
1.890
20,928
-0.04(-2.07%)
Jul 19, 2023
1.880
1.970
1.826
1.930
39,879
+0.04(+2.12%)
Jul 18, 2023
1.920
1.930
1.810
1.890
72,396
+0.05(+2.72%)
Jul 17, 2023
1.710
1.890
1.670
1.840
49,415
+0.13(+7.60%)
Jul 14, 2023
1.930
1.930
1.650
1.710
94,367
-0.15(-8.06%)
Jul 13, 2023
1.880
1.950
1.850
1.860
70,690
-0.01(-0.53%)
Jul 12, 2023
1.760
1.910
1.580
1.870
89,541
+0.18(+10.65%)
Jul 11, 2023
1.560
1.740
1.550
1.690
53,601
+0.12(+7.64%)
Jul 10, 2023
1.600
1.670
1.550
1.570
70,914
-0.01(-0.63%)
Jul 07, 2023
1.580
1.640
1.550
1.580
22,489
+0.00(+0.00%)
Jul 06, 2023
1.610
1.650
1.520
1.580
23,630
-0.06(-3.66%)
Jul 05, 2023
1.660
1.670
1.600
1.640
35,064
+0.01(+0.61%)
Jul 03, 2023
1.520
1.685
1.520
1.630
46,312
+0.06(+3.82%)
Jun 30, 2023
1.570
1.617
1.540
1.570
31,157
+0.04(+2.61%)
Jun 29, 2023
1.490
1.570
1.489
1.530
20,324
+0.04(+2.68%)
Jun 28, 2023
1.570
1.600
1.470
1.490
41,959
-0.08(-5.10%)
Jun 27, 2023
1.660
1.660
1.450
1.570
97,611
-0.07(-4.27%)
Jun 26, 2023
1.610
1.670
1.590
1.640
42,909
+0.06(+3.80%)
Jun 23, 2023
1.730
1.800
1.580
1.580
151,037
-0.14(-8.14%)
Jun 22, 2023
1.830
1.830
1.676
1.720
59,634
-0.15(-8.02%)
Jun 21, 2023
1.990
1.990
1.770
1.870
52,177
-0.11(-5.56%)
Jun 20, 2023
1.900
1.990
1.819
1.980
85,062
+0.17(+9.39%)
Jun 16, 2023
2.000
2.060
1.810
1.810
135,717
-0.14(-7.18%)
Jun 15, 2023
1.650
1.990
1.630
1.950
172,189
+0.27(+16.07%)
Jun 14, 2023
2.000
2.000
1.620
1.680
271,385
-0.07(-4.00%)
Jun 13, 2023
1.710
1.890
1.692
1.750
134,449
+0.04(+2.34%)
Jun 12, 2023
1.610
1.740
1.610
1.710
113,057
+0.12(+7.55%)
Jun 09, 2023
1.540
1.650
1.510
1.590
50,708
+0.02(+1.27%)
Jun 08, 2023
1.700
1.700
1.530
1.570
68,167
-0.06(-3.68%)
Jun 07, 2023
1.520
1.670
1.460
1.630
144,412
+0.11(+7.24%)
Jun 06, 2023
1.450
1.520
1.380
1.520
111,648
+0.14(+9.89%)
Jun 05, 2023
1.320
1.410
1.310
1.383
84,717
+0.05(+4.00%)
Jun 02, 2023
1.310
1.366
1.300
1.330
27,542
+0.02(+1.53%)
Jun 01, 2023
1.290
1.310
1.233
1.310
44,301
+0.04(+3.15%)
May 31, 2023
1.310
1.360
1.270
1.270
60,487
-0.09(-6.62%)
May 30, 2023
1.290
1.370
1.220
1.360
87,343
+0.14(+11.48%)
May 26, 2023
1.290
1.350
1.130
1.220
56,959
-0.04(-3.17%)
May 25, 2023
1.450
1.490
1.250
1.260
84,215
-0.08(-6.03%)
May 24, 2023
1.250
1.420
1.250
1.341
34,947
+0.07(+5.58%)
May 23, 2023
1.330
1.389
1.270
1.270
54,916
-0.11(-7.97%)
May 22, 2023
1.360
1.430
1.250
1.380
49,497
-0.01(-0.72%)
May 19, 2023
1.440
1.480
1.337
1.390
61,560
-0.04(-2.80%)
May 18, 2023
1.440
1.440
1.310
1.430
124,596
+0.14(+10.85%)
May 17, 2023
1.020
1.320
1.020
1.290
120,138
+0.10(+8.40%)
May 16, 2023
1.220
1.250
1.087
1.190
95,148
-0.07(-5.56%)
May 15, 2023
1.410
1.470
1.203
1.260
251,888
-0.17(-11.89%)
May 12, 2023
1.310
1.610
1.130
1.430
691,083
+0.33(+30.00%)
May 11, 2023
1.100
1.141
1.020
1.100
56,008
+0.08(+7.84%)
May 10, 2023
1.000
1.030
0.9900
1.020
15,387
+0.01(+0.99%)
May 09, 2023
1.000
1.050
0.9651
1.010
15,182
+0.04(+3.59%)
May 08, 2023
0.9900
1.040
0.9700
0.9750
19,634
-0.01(-0.51%)
May 05, 2023
0.9800
1.000
0.9600
0.9800
27,072
-0.01(-0.95%)
May 04, 2023
0.9600
0.9900
0.9500
0.9894
22,244
+0.00(+0.19%)
May 03, 2023
0.9900
1.000
0.9650
0.9875
19,165
+0.01(+1.33%)
May 02, 2023
1.000
1.008
0.9552
0.9745
18,054
-0.02(-1.58%)
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.