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
Invesco California Value Municipal Income Trust
(NY:
VCV
)
10.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2024
10.01
10.12
10.01
10.07
116,185
+0.09(+0.90%)
May 30, 2024
9.990
10.05
9.970
9.980
89,908
+0.01(+0.10%)
May 29, 2024
10.02
10.02
9.890
9.970
167,287
-0.08(-0.80%)
May 28, 2024
10.05
10.26
10.03
10.05
376,901
+0.00(+0.00%)
May 24, 2024
9.750
10.09
9.730
10.05
358,820
+0.30(+3.08%)
May 23, 2024
9.740
9.750
9.660
9.750
98,667
+0.05(+0.52%)
May 22, 2024
9.760
9.760
9.680
9.700
35,424
-0.04(-0.41%)
May 21, 2024
9.800
9.800
9.740
9.740
58,155
-0.04(-0.41%)
May 20, 2024
9.800
9.820
9.760
9.780
40,366
+0.03(+0.31%)
May 17, 2024
9.830
9.850
9.750
9.750
133,218
-0.03(-0.31%)
May 16, 2024
9.830
9.830
9.780
9.780
54,364
-0.02(-0.20%)
May 15, 2024
9.740
9.860
9.740
9.800
98,892
+0.09(+0.89%)
May 14, 2024
9.763
9.763
9.698
9.713
65,260
-0.02(-0.20%)
May 13, 2024
9.823
9.823
9.713
9.733
98,041
-0.03(-0.31%)
May 10, 2024
9.823
9.823
9.743
9.763
118,768
-0.02(-0.20%)
May 09, 2024
9.843
9.843
9.783
9.783
19,354
+0.00(+0.00%)
May 08, 2024
9.763
9.793
9.753
9.783
90,792
+0.02(+0.20%)
May 07, 2024
9.753
9.793
9.713
9.763
92,096
+0.11(+1.14%)
May 06, 2024
9.664
9.688
9.544
9.654
70,809
+0.03(+0.31%)
May 03, 2024
9.674
9.674
9.614
9.624
94,744
+0.04(+0.42%)
May 02, 2024
9.564
9.594
9.544
9.584
73,584
+0.05(+0.52%)
May 01, 2024
9.564
9.579
9.524
9.534
90,165
-0.03(-0.31%)
Apr 30, 2024
9.574
9.574
9.534
9.564
47,013
-0.01(-0.10%)
Apr 29, 2024
9.574
9.594
9.544
9.574
70,041
+0.03(+0.37%)
Apr 26, 2024
9.534
9.564
9.524
9.539
120,961
+0.01(+0.16%)
Apr 25, 2024
9.504
9.554
9.474
9.524
86,959
-0.02(-0.21%)
Apr 24, 2024
9.584
9.604
9.534
9.544
75,954
-0.03(-0.31%)
Apr 23, 2024
9.564
9.674
9.554
9.574
105,176
+0.00(+0.00%)
Apr 22, 2024
9.584
9.604
9.534
9.574
85,708
-0.01(-0.10%)
Apr 19, 2024
9.614
9.614
9.574
9.584
29,611
+0.04(+0.42%)
Apr 18, 2024
9.544
9.564
9.534
9.544
58,579
-0.01(-0.10%)
Apr 17, 2024
9.554
9.594
9.544
9.554
45,370
+0.03(+0.32%)
Apr 16, 2024
9.494
9.544
9.454
9.524
104,390
-0.00(-0.01%)
Apr 15, 2024
9.524
9.584
9.494
9.524
121,418
-0.01(-0.14%)
Apr 12, 2024
9.537
9.577
9.528
9.537
85,870
+0.01(+0.10%)
Apr 11, 2024
9.567
9.567
9.478
9.528
66,524
+0.01(+0.10%)
Apr 10, 2024
9.617
9.626
9.498
9.518
79,166
-0.14(-1.44%)
Apr 09, 2024
9.637
9.689
9.528
9.657
71,119
+0.00(+0.00%)
Apr 08, 2024
9.686
9.716
9.607
9.657
79,984
+0.00(+0.00%)
Apr 05, 2024
9.706
9.706
9.657
9.657
182,834
-0.09(-0.92%)
Apr 04, 2024
9.766
9.796
9.716
9.746
74,148
+0.01(+0.10%)
Apr 03, 2024
9.736
9.766
9.726
9.736
60,417
-0.07(-0.71%)
Apr 02, 2024
9.796
9.810
9.726
9.805
60,032
-0.01(-0.10%)
Apr 01, 2024
9.855
9.875
9.786
9.815
86,663
-0.07(-0.70%)
Mar 28, 2024
9.875
9.885
9.796
9.885
49,417
+0.05(+0.50%)
Mar 27, 2024
9.865
9.865
9.796
9.835
56,081
+0.02(+0.20%)
Mar 26, 2024
9.825
9.835
9.796
9.815
51,246
+0.03(+0.30%)
Mar 25, 2024
9.756
9.796
9.746
9.786
65,275
-0.04(-0.40%)
Mar 22, 2024
9.855
9.875
9.815
9.825
46,985
+0.02(+0.20%)
Mar 21, 2024
9.835
9.870
9.805
9.805
81,098
-0.02(-0.20%)
Mar 20, 2024
9.805
9.845
9.766
9.825
48,666
+0.01(+0.10%)
Mar 19, 2024
9.815
9.835
9.796
9.815
91,859
+0.03(+0.30%)
Mar 18, 2024
9.726
9.815
9.726
9.786
39,720
+0.03(+0.31%)
Mar 15, 2024
9.686
9.766
9.686
9.756
125,008
+0.04(+0.41%)
Mar 14, 2024
9.776
9.777
9.706
9.716
167,761
-0.06(-0.64%)
Mar 13, 2024
9.789
9.809
9.769
9.779
91,855
+0.01(+0.10%)
Mar 12, 2024
9.789
9.799
9.749
9.769
92,550
+0.00(+0.00%)
Mar 11, 2024
9.759
9.809
9.759
9.769
99,851
+0.04(+0.41%)
Mar 08, 2024
9.769
9.811
9.730
9.730
57,311
-0.01(-0.10%)
Mar 07, 2024
9.769
9.769
9.700
9.739
59,221
+0.02(+0.20%)
Mar 06, 2024
9.720
9.749
9.700
9.720
34,746
+0.02(+0.20%)
Mar 05, 2024
9.641
9.700
9.641
9.700
53,283
+0.03(+0.31%)
Mar 04, 2024
9.650
9.685
9.611
9.670
90,971
+0.02(+0.20%)
Mar 01, 2024
9.611
9.650
9.591
9.650
108,421
+0.04(+0.41%)
Feb 29, 2024
9.611
9.660
9.601
9.611
58,873
+0.00(+0.00%)
Feb 28, 2024
9.591
9.626
9.581
9.611
106,171
+0.01(+0.15%)
Feb 27, 2024
9.601
9.636
9.581
9.596
52,449
-0.03(-0.36%)
Feb 26, 2024
9.680
9.695
9.621
9.631
54,295
-0.07(-0.71%)
Feb 23, 2024
9.650
9.730
9.650
9.700
52,870
+0.03(+0.31%)
Feb 22, 2024
9.710
9.720
9.660
9.670
51,021
+0.02(+0.20%)
Feb 21, 2024
9.690
9.720
9.641
9.650
50,953
-0.02(-0.20%)
Feb 20, 2024
9.641
9.675
9.636
9.670
27,394
+0.05(+0.51%)
Feb 16, 2024
9.650
9.660
9.621
9.621
33,575
-0.05(-0.51%)
Feb 15, 2024
9.660
9.685
9.650
9.670
56,216
+0.06(+0.58%)
Feb 14, 2024
9.585
9.624
9.555
9.614
118,541
+0.06(+0.62%)
Feb 13, 2024
9.604
9.604
9.526
9.555
118,747
-0.14(-1.42%)
Feb 12, 2024
9.644
9.693
9.643
9.693
81,353
+0.09(+0.92%)
Feb 09, 2024
9.604
9.664
9.595
9.604
104,616
+0.00(+0.00%)
Feb 08, 2024
9.595
9.604
9.552
9.604
85,601
+0.00(+0.00%)
Feb 07, 2024
9.595
9.639
9.586
9.604
36,853
+0.01(+0.10%)
Feb 06, 2024
9.516
9.604
9.516
9.595
71,108
+0.05(+0.52%)
Feb 05, 2024
9.545
9.566
9.511
9.545
155,287
-0.06(-0.62%)
Feb 02, 2024
9.624
9.629
9.585
9.604
113,631
-0.10(-1.02%)
Feb 01, 2024
9.614
9.732
9.606
9.703
127,743
+0.13(+1.34%)
Jan 31, 2024
9.575
9.624
9.565
9.575
154,177
+0.05(+0.52%)
Jan 30, 2024
9.545
9.565
9.506
9.526
128,336
+0.00(+0.00%)
Jan 29, 2024
9.476
9.545
9.457
9.526
120,269
+0.08(+0.83%)
Jan 26, 2024
9.476
9.506
9.447
9.447
78,188
-0.05(-0.52%)
Jan 25, 2024
9.516
9.532
9.486
9.496
115,395
+0.04(+0.42%)
Jan 24, 2024
9.555
9.555
9.417
9.457
112,637
-0.05(-0.52%)
Jan 23, 2024
9.545
9.545
9.486
9.506
179,285
-0.09(-0.92%)
Jan 22, 2024
9.476
9.595
9.467
9.595
195,696
+0.16(+1.67%)
Jan 19, 2024
9.467
9.535
9.348
9.437
238,178
-0.01(-0.10%)
Jan 18, 2024
9.496
9.526
9.447
9.447
153,597
-0.07(-0.72%)
Jan 17, 2024
9.545
9.560
9.506
9.516
241,456
-0.04(-0.41%)
Jan 16, 2024
9.595
9.624
9.555
9.555
229,265
-0.06(-0.59%)
Jan 12, 2024
9.642
9.652
9.593
9.612
86,000
+0.01(+0.10%)
Jan 11, 2024
9.612
9.632
9.583
9.603
93,234
-0.01(-0.10%)
Jan 10, 2024
9.661
9.661
9.568
9.612
135,927
-0.01(-0.10%)
Jan 09, 2024
9.622
9.671
9.603
9.622
87,259
-0.04(-0.41%)
Jan 08, 2024
9.622
9.681
9.603
9.661
115,180
+0.04(+0.41%)
Jan 05, 2024
9.661
9.661
9.598
9.622
99,467
-0.01(-0.10%)
Jan 04, 2024
9.652
9.652
9.598
9.632
63,341
-0.03(-0.30%)
Jan 03, 2024
9.622
9.671
9.592
9.661
191,368
+0.03(+0.31%)
Jan 02, 2024
9.622
9.662
9.603
9.632
92,654
+0.01(+0.10%)
Dec 29, 2023
9.544
9.642
9.534
9.622
269,625
+0.02(+0.20%)
Dec 28, 2023
9.652
9.691
9.573
9.603
235,315
-0.12(-1.21%)
Dec 27, 2023
9.701
9.809
9.681
9.720
194,463
+0.05(+0.51%)
Dec 26, 2023
9.681
9.750
9.622
9.671
224,297
+0.03(+0.31%)
Dec 22, 2023
9.661
9.691
9.622
9.642
119,891
+0.02(+0.20%)
Dec 21, 2023
9.612
9.652
9.588
9.622
208,366
+0.02(+0.20%)
Dec 20, 2023
9.583
9.612
9.583
9.603
271,306
+0.02(+0.20%)
Dec 19, 2023
9.553
9.622
9.553
9.583
156,903
+0.03(+0.31%)
Dec 18, 2023
9.553
9.583
9.504
9.553
208,330
+0.01(+0.10%)
Dec 15, 2023
9.475
9.563
9.475
9.544
152,470
+0.01(+0.10%)
Dec 14, 2023
9.465
9.543
9.450
9.534
168,582
+0.16(+1.70%)
Dec 13, 2023
9.375
9.399
9.326
9.375
226,068
+0.04(+0.42%)
Dec 12, 2023
9.306
9.355
9.306
9.336
239,199
+0.00(+0.00%)
Dec 11, 2023
9.355
9.355
9.316
9.336
237,043
+0.00(+0.00%)
Dec 08, 2023
9.336
9.345
9.306
9.336
310,038
-0.01(-0.10%)
Dec 07, 2023
9.306
9.375
9.267
9.345
239,964
+0.06(+0.63%)
Dec 06, 2023
9.277
9.316
9.248
9.287
196,535
+0.01(+0.11%)
Dec 05, 2023
9.257
9.296
9.228
9.277
264,004
+0.02(+0.21%)
Dec 04, 2023
9.218
9.326
9.218
9.257
165,365
-0.03(-0.32%)
Dec 01, 2023
9.169
9.336
9.169
9.287
169,148
+0.12(+1.28%)
Nov 30, 2023
9.169
9.189
9.130
9.169
128,034
+0.00(+0.00%)
Nov 29, 2023
9.062
9.174
9.062
9.169
152,102
+0.13(+1.41%)
Nov 28, 2023
8.993
9.062
8.993
9.042
157,583
-0.01(-0.11%)
Nov 27, 2023
9.062
9.067
9.022
9.052
90,090
-0.01(-0.11%)
Nov 24, 2023
9.052
9.062
8.993
9.062
44,592
+0.01(+0.11%)
Nov 22, 2023
8.973
9.062
8.944
9.052
106,873
+0.09(+0.98%)
Nov 21, 2023
8.915
8.973
8.915
8.964
111,447
+0.05(+0.55%)
Nov 20, 2023
8.895
8.934
8.885
8.915
208,008
-0.02(-0.22%)
Nov 17, 2023
8.925
8.944
8.876
8.934
131,074
+0.03(+0.33%)
Nov 16, 2023
8.846
8.929
8.836
8.905
221,573
+0.14(+1.56%)
Nov 15, 2023
8.739
8.788
8.701
8.768
131,442
+0.03(+0.34%)
Nov 14, 2023
8.621
8.758
8.621
8.739
164,750
+0.18(+2.08%)
Nov 13, 2023
8.580
8.580
8.522
8.561
85,852
-0.02(-0.23%)
Nov 10, 2023
8.483
8.585
8.473
8.580
151,506
+0.10(+1.15%)
Nov 09, 2023
8.483
8.512
8.414
8.483
778,312
+0.00(+0.00%)
Nov 08, 2023
8.434
8.512
8.424
8.483
352,651
+0.06(+0.69%)
Nov 07, 2023
8.336
8.448
8.336
8.424
206,871
+0.11(+1.29%)
Nov 06, 2023
8.366
8.366
8.278
8.317
165,749
-0.07(-0.81%)
Nov 03, 2023
8.278
8.414
8.278
8.385
255,821
+0.22(+2.75%)
Nov 02, 2023
8.083
8.161
8.073
8.161
135,402
+0.16(+1.95%)
Nov 01, 2023
7.907
8.024
7.907
8.005
93,740
+0.13(+1.61%)
Oct 31, 2023
7.966
7.985
7.868
7.878
183,312
-0.05(-0.62%)
Oct 30, 2023
7.937
7.956
7.868
7.927
165,251
+0.02(+0.25%)
Oct 27, 2023
7.907
7.937
7.888
7.907
144,217
-0.04(-0.49%)
Oct 26, 2023
7.898
7.946
7.868
7.946
204,315
+0.07(+0.87%)
Oct 25, 2023
7.946
7.946
7.849
7.878
135,424
-0.07(-0.86%)
Oct 24, 2023
7.937
7.953
7.917
7.946
156,001
+0.05(+0.62%)
Oct 23, 2023
7.898
7.956
7.878
7.898
55,866
-0.01(-0.12%)
Oct 20, 2023
7.956
7.956
7.898
7.907
204,043
-0.03(-0.37%)
Oct 19, 2023
8.015
8.015
7.927
7.937
111,455
-0.08(-0.97%)
Oct 18, 2023
8.073
8.073
7.990
8.015
116,170
-0.09(-1.08%)
Oct 17, 2023
8.161
8.161
8.073
8.102
125,618
-0.11(-1.31%)
Oct 16, 2023
8.229
8.249
8.171
8.210
40,786
-0.07(-0.82%)
Oct 13, 2023
8.307
8.318
8.268
8.278
122,415
+0.01(+0.14%)
Oct 12, 2023
8.305
8.334
8.227
8.266
149,245
+0.01(+0.12%)
Oct 11, 2023
8.227
8.286
8.208
8.256
143,714
+0.11(+1.31%)
Oct 10, 2023
8.101
8.188
8.096
8.150
147,929
+0.05(+0.60%)
Oct 09, 2023
8.043
8.120
8.043
8.101
79,990
+0.08(+0.97%)
Oct 06, 2023
8.033
8.091
7.965
8.023
198,232
-0.07(-0.84%)
Oct 05, 2023
8.130
8.130
8.052
8.091
156,747
+0.02(+0.24%)
Oct 04, 2023
8.072
8.101
8.050
8.072
136,488
+0.04(+0.48%)
Oct 03, 2023
8.120
8.140
8.023
8.033
164,865
-0.08(-0.96%)
Oct 02, 2023
8.169
8.208
8.111
8.111
143,855
-0.08(-0.95%)
Sep 29, 2023
8.237
8.276
8.169
8.188
157,605
-0.01(-0.12%)
Sep 28, 2023
8.237
8.295
8.159
8.198
158,263
-0.06(-0.71%)
Sep 27, 2023
8.295
8.315
8.227
8.256
181,575
+0.00(+0.00%)
Sep 26, 2023
8.451
8.451
8.256
8.256
159,527
-0.21(-2.52%)
Sep 25, 2023
8.509
8.470
8.446
8.470
96,160
-0.07(-0.80%)
Sep 22, 2023
8.567
8.587
8.519
8.538
95,619
-0.02(-0.23%)
Sep 21, 2023
8.664
8.664
8.528
8.557
199,665
-0.15(-1.67%)
Sep 20, 2023
8.693
8.743
8.689
8.703
92,927
+0.01(+0.11%)
Sep 19, 2023
8.732
8.732
8.667
8.693
71,983
-0.02(-0.22%)
Sep 18, 2023
8.645
8.732
8.645
8.713
114,913
+0.02(+0.22%)
Sep 15, 2023
8.723
8.747
8.693
8.693
92,150
-0.03(-0.33%)
Sep 14, 2023
8.732
8.752
8.693
8.723
107,077
+0.00(+0.02%)
Sep 13, 2023
8.711
8.725
8.672
8.721
96,561
+0.04(+0.45%)
Sep 12, 2023
8.759
8.764
8.658
8.682
211,432
-0.06(-0.66%)
Sep 11, 2023
8.788
8.808
8.730
8.740
77,010
-0.02(-0.22%)
Sep 08, 2023
8.885
8.885
8.740
8.759
151,794
-0.03(-0.33%)
Sep 07, 2023
8.885
8.934
8.788
8.788
168,749
-0.10(-1.09%)
Sep 06, 2023
8.953
8.967
8.885
8.885
76,201
-0.07(-0.76%)
Sep 05, 2023
8.982
9.030
8.930
8.953
133,873
-0.04(-0.43%)
Sep 01, 2023
8.963
9.050
8.963
8.992
115,270
+0.02(+0.22%)
Aug 31, 2023
8.992
9.040
8.943
8.972
132,471
-0.02(-0.22%)
Aug 30, 2023
8.924
9.001
8.924
8.992
99,233
+0.06(+0.65%)
Aug 29, 2023
8.856
8.948
8.856
8.934
84,240
+0.05(+0.54%)
Aug 28, 2023
8.866
8.905
8.866
8.885
122,244
-0.02(-0.22%)
Aug 25, 2023
8.953
8.972
8.837
8.905
126,004
-0.05(-0.54%)
Aug 24, 2023
9.011
9.011
8.914
8.953
65,758
-0.04(-0.43%)
Aug 23, 2023
9.021
9.021
8.934
8.992
96,885
+0.00(+0.00%)
Aug 22, 2023
9.050
9.079
8.963
8.992
72,959
+0.00(+0.00%)
Aug 21, 2023
9.001
9.001
8.953
8.992
91,693
-0.02(-0.21%)
Aug 18, 2023
9.147
9.175
8.963
9.011
153,784
-0.14(-1.48%)
Aug 17, 2023
9.147
9.185
9.098
9.147
89,329
-0.01(-0.11%)
Aug 16, 2023
9.272
9.277
9.127
9.156
49,118
-0.12(-1.25%)
Aug 15, 2023
9.224
9.321
9.224
9.272
63,762
+0.05(+0.52%)
Aug 14, 2023
9.253
9.272
9.209
9.224
81,026
-0.06(-0.69%)
Aug 11, 2023
9.259
9.308
9.202
9.288
64,059
+0.08(+0.84%)
Aug 10, 2023
9.240
9.296
9.202
9.211
73,095
-0.04(-0.42%)
Aug 09, 2023
9.259
9.298
9.240
9.250
65,125
+0.01(+0.10%)
Aug 08, 2023
9.182
9.240
9.158
9.240
69,608
+0.07(+0.74%)
Aug 07, 2023
9.298
9.298
9.151
9.173
109,339
-0.11(-1.14%)
Aug 04, 2023
9.279
9.327
9.269
9.279
32,409
+0.02(+0.21%)
Aug 03, 2023
9.308
9.317
9.226
9.259
56,723
-0.13(-1.34%)
Aug 02, 2023
9.433
9.433
9.366
9.385
54,171
-0.09(-0.92%)
Aug 01, 2023
9.423
9.472
9.394
9.472
49,835
+0.01(+0.10%)
Jul 31, 2023
9.462
9.491
9.414
9.462
104,886
+0.05(+0.51%)
Jul 28, 2023
9.472
9.502
9.390
9.414
85,979
-0.06(-0.61%)
Jul 27, 2023
9.481
9.481
9.409
9.472
41,906
-0.02(-0.20%)
Jul 26, 2023
9.520
9.520
9.443
9.491
78,354
+0.04(+0.41%)
Jul 25, 2023
9.375
9.452
9.375
9.452
57,640
+0.01(+0.10%)
Jul 24, 2023
9.404
9.520
9.404
9.443
102,200
+0.01(+0.10%)
Jul 21, 2023
9.452
9.462
9.380
9.433
40,656
+0.05(+0.51%)
Jul 20, 2023
9.346
9.472
9.327
9.385
175,938
-0.01(-0.10%)
Jul 19, 2023
9.288
9.394
9.269
9.394
112,768
+0.14(+1.56%)
Jul 18, 2023
9.230
9.279
9.221
9.250
74,249
+0.02(+0.21%)
Jul 17, 2023
9.202
9.245
9.192
9.230
28,967
+0.02(+0.21%)
Jul 14, 2023
9.327
9.327
9.173
9.211
79,397
-0.03(-0.28%)
Jul 13, 2023
9.237
9.314
9.222
9.237
82,651
+0.02(+0.21%)
Jul 12, 2023
9.218
9.266
9.208
9.218
70,853
+0.03(+0.31%)
Jul 11, 2023
9.179
9.237
9.141
9.189
91,251
+0.06(+0.63%)
Jul 10, 2023
9.102
9.189
9.102
9.131
85,364
+0.01(+0.11%)
Jul 07, 2023
9.064
9.160
9.064
9.121
91,959
+0.00(+0.00%)
Jul 06, 2023
9.189
9.189
9.083
9.121
115,994
-0.12(-1.25%)
Jul 05, 2023
9.304
9.352
9.218
9.237
81,053
-0.03(-0.31%)
Jul 03, 2023
9.294
9.333
9.227
9.266
82,922
+0.06(+0.63%)
Jun 30, 2023
9.333
9.333
9.208
9.208
95,734
-0.04(-0.42%)
Jun 29, 2023
9.227
9.246
9.131
9.246
95,611
+0.00(+0.00%)
Jun 28, 2023
9.227
9.275
9.196
9.246
117,953
+0.09(+0.94%)
Jun 27, 2023
9.227
9.275
9.131
9.160
196,803
-0.05(-0.52%)
Jun 26, 2023
9.179
9.237
9.179
9.208
64,285
+0.04(+0.42%)
Jun 23, 2023
9.141
9.208
9.141
9.169
41,549
+0.05(+0.53%)
Jun 22, 2023
9.227
9.227
9.121
9.121
73,569
-0.12(-1.25%)
Jun 21, 2023
9.198
9.246
9.193
9.237
41,023
+0.00(+0.00%)
Jun 20, 2023
9.246
9.246
9.160
9.237
131,523
+0.08(+0.84%)
Jun 16, 2023
9.121
9.179
9.121
9.160
85,783
-0.01(-0.10%)
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.