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
Cooper Std Holdings Inc
(NY:
CPS
)
12.17
-0.52 (-4.10%)
Streaming Delayed Price
Updated: 11:36 AM EDT, Jun 13, 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 08, 2023
11.53
11.88
11.18
11.50
118,785
+0.00(+0.00%)
May 05, 2023
11.33
12.07
11.26
11.50
141,025
+0.28(+2.50%)
May 04, 2023
11.55
11.71
9.865
11.22
281,516
-1.34(-10.67%)
May 03, 2023
13.07
13.43
12.56
12.56
110,398
-0.64(-4.85%)
May 02, 2023
13.40
13.46
12.72
13.20
98,426
-0.28(-2.08%)
May 01, 2023
13.45
13.58
13.30
13.48
89,771
+0.03(+0.22%)
Apr 28, 2023
12.55
13.96
12.47
13.45
136,745
+0.86(+6.83%)
Apr 27, 2023
11.80
12.64
11.66
12.59
97,406
+1.01(+8.72%)
Apr 26, 2023
10.92
11.89
10.90
11.58
215,940
+0.63(+5.75%)
Apr 25, 2023
11.33
11.61
10.90
10.95
191,027
-0.43(-3.78%)
Apr 24, 2023
11.22
11.45
11.05
11.38
79,583
+0.14(+1.25%)
Apr 21, 2023
11.22
11.43
10.75
11.24
133,366
+0.04(+0.36%)
Apr 20, 2023
11.62
11.92
11.18
11.20
94,840
-0.66(-5.56%)
Apr 19, 2023
12.09
12.21
11.80
11.86
92,314
-0.42(-3.42%)
Apr 18, 2023
12.60
12.66
12.12
12.28
100,834
-0.22(-1.76%)
Apr 17, 2023
12.84
13.07
12.49
12.50
144,928
-0.24(-1.88%)
Apr 14, 2023
13.03
13.36
12.68
12.74
75,748
-0.26(-2.00%)
Apr 13, 2023
13.20
13.37
12.94
13.00
59,320
-0.05(-0.38%)
Apr 12, 2023
13.30
13.30
12.93
13.05
87,496
-0.11(-0.84%)
Apr 11, 2023
12.84
13.34
12.74
13.16
98,227
+0.45(+3.54%)
Apr 10, 2023
12.11
12.85
11.63
12.71
131,884
+0.56(+4.61%)
Apr 06, 2023
12.26
12.57
11.96
12.15
120,936
-0.13(-1.06%)
Apr 05, 2023
12.89
12.89
12.03
12.28
158,479
-0.79(-6.04%)
Apr 04, 2023
13.89
13.89
12.89
13.07
122,146
-0.78(-5.63%)
Apr 03, 2023
14.20
14.24
13.70
13.85
114,094
-0.39(-2.74%)
Mar 31, 2023
13.74
14.33
13.74
14.24
138,791
+0.75(+5.56%)
Mar 30, 2023
13.72
13.80
13.42
13.49
60,515
+0.07(+0.52%)
Mar 29, 2023
13.95
14.06
13.42
13.42
115,317
-0.31(-2.26%)
Mar 28, 2023
13.49
14.12
13.49
13.73
104,566
+0.13(+0.96%)
Mar 27, 2023
13.60
13.94
13.14
13.60
98,200
+0.38(+2.87%)
Mar 24, 2023
13.06
13.52
12.63
13.22
110,629
-0.03(-0.23%)
Mar 23, 2023
13.25
13.63
13.00
13.25
108,552
+0.19(+1.45%)
Mar 22, 2023
14.03
14.03
13.06
13.06
79,738
-0.70(-5.09%)
Mar 21, 2023
13.76
14.11
13.56
13.76
128,924
+0.62(+4.72%)
Mar 20, 2023
13.31
13.41
12.75
13.14
102,152
+0.19(+1.47%)
Mar 17, 2023
13.57
13.69
12.82
12.95
425,092
-1.00(-7.17%)
Mar 16, 2023
12.71
14.04
12.50
13.95
158,944
+0.90(+6.90%)
Mar 15, 2023
14.04
14.08
12.81
13.05
179,000
-1.67(-11.35%)
Mar 14, 2023
14.53
15.02
14.32
14.72
183,954
+0.65(+4.62%)
Mar 13, 2023
14.59
14.92
13.88
14.07
144,592
-1.20(-7.86%)
Mar 10, 2023
15.63
15.63
14.70
15.27
161,963
-0.49(-3.11%)
Mar 09, 2023
16.40
16.88
15.67
15.76
137,822
-0.72(-4.37%)
Mar 08, 2023
15.75
16.55
15.47
16.48
124,310
+0.75(+4.77%)
Mar 07, 2023
16.20
16.49
15.63
15.73
93,340
-0.42(-2.60%)
Mar 06, 2023
16.89
17.39
16.03
16.15
222,875
-0.72(-4.27%)
Mar 03, 2023
16.23
16.92
16.00
16.87
137,656
+0.83(+5.17%)
Mar 02, 2023
15.52
16.30
15.21
16.04
106,039
+0.14(+0.88%)
Mar 01, 2023
16.11
16.52
15.66
15.90
106,731
-0.05(-0.31%)
Feb 28, 2023
15.56
16.30
15.55
15.95
111,808
+0.38(+2.44%)
Feb 27, 2023
15.67
16.10
15.42
15.57
80,465
+0.12(+0.78%)
Feb 24, 2023
15.38
15.74
15.10
15.45
89,874
-0.32(-2.03%)
Feb 23, 2023
15.89
16.29
15.27
15.77
109,368
-0.01(-0.06%)
Feb 22, 2023
14.78
16.06
14.64
15.78
214,294
+0.99(+6.69%)
Feb 21, 2023
14.81
15.35
14.63
14.79
186,422
-0.36(-2.38%)
Feb 17, 2023
16.79
16.79
14.78
15.15
339,912
-2.53(-14.31%)
Feb 16, 2023
17.74
18.12
17.35
17.68
239,629
-0.64(-3.49%)
Feb 15, 2023
17.28
18.55
16.77
18.32
128,298
+0.81(+4.63%)
Feb 14, 2023
17.20
17.72
16.95
17.51
97,217
+0.12(+0.69%)
Feb 13, 2023
17.30
17.71
16.86
17.39
161,624
+0.13(+0.75%)
Feb 10, 2023
17.91
18.15
16.80
17.26
192,621
-0.94(-5.16%)
Feb 09, 2023
17.81
18.95
17.60
18.20
255,895
+0.64(+3.64%)
Feb 08, 2023
16.77
17.85
16.57
17.56
112,701
+0.50(+2.93%)
Feb 07, 2023
17.51
17.69
16.27
17.06
168,962
-0.55(-3.12%)
Feb 06, 2023
16.87
17.79
16.73
17.61
132,414
+0.54(+3.16%)
Feb 03, 2023
16.68
17.81
16.68
17.07
117,445
-0.04(-0.23%)
Feb 02, 2023
18.16
18.44
16.30
17.11
303,882
-0.23(-1.33%)
Feb 01, 2023
16.69
17.64
16.48
17.34
347,782
+0.63(+3.77%)
Jan 31, 2023
15.62
16.80
15.42
16.71
349,015
+1.51(+9.93%)
Jan 30, 2023
14.87
15.57
14.78
15.20
238,611
+0.15(+1.00%)
Jan 27, 2023
13.25
15.41
13.25
15.05
495,124
+1.99(+15.24%)
Jan 26, 2023
12.55
13.14
12.17
13.06
139,320
+0.74(+6.01%)
Jan 25, 2023
12.39
12.62
12.08
12.32
97,294
-0.36(-2.84%)
Jan 24, 2023
12.69
13.00
12.27
12.68
90,646
-0.43(-3.28%)
Jan 23, 2023
12.59
13.15
12.34
13.11
149,136
+0.61(+4.88%)
Jan 20, 2023
12.50
13.37
12.50
12.50
177,860
+0.06(+0.48%)
Jan 19, 2023
12.95
13.06
12.16
12.44
185,707
-0.87(-6.54%)
Jan 18, 2023
13.38
14.00
13.11
13.31
223,353
+0.21(+1.60%)
Jan 17, 2023
12.05
13.31
12.05
13.10
238,927
+0.80(+6.50%)
Jan 13, 2023
14.26
14.49
11.55
12.30
605,705
-1.96(-13.74%)
Jan 12, 2023
13.35
14.34
13.32
14.26
439,737
+1.03(+7.79%)
Jan 11, 2023
12.90
13.46
12.63
13.23
317,508
+0.53(+4.17%)
Jan 10, 2023
11.76
12.76
11.59
12.70
327,099
+0.98(+8.36%)
Jan 09, 2023
11.60
11.98
10.82
11.72
298,640
+0.38(+3.35%)
Jan 06, 2023
10.84
11.57
10.70
11.34
266,288
+0.69(+6.48%)
Jan 05, 2023
10.36
10.78
10.01
10.65
239,624
+0.35(+3.40%)
Jan 04, 2023
9.600
10.48
9.600
10.30
258,128
+0.85(+8.99%)
Jan 03, 2023
9.300
10.22
9.240
9.450
375,205
+0.39(+4.30%)
Dec 30, 2022
8.660
9.820
8.660
9.060
380,343
+0.38(+4.38%)
Dec 29, 2022
7.860
8.897
7.580
8.680
494,599
+1.15(+15.27%)
Dec 28, 2022
6.700
7.870
6.700
7.530
493,290
+0.72(+10.57%)
Dec 27, 2022
6.600
7.170
6.490
6.810
266,811
+0.31(+4.77%)
Dec 23, 2022
6.360
6.540
6.230
6.500
105,845
+0.12(+1.88%)
Dec 22, 2022
6.630
6.630
6.170
6.380
113,188
-0.40(-5.90%)
Dec 21, 2022
6.420
6.980
6.420
6.780
102,110
+0.50(+7.96%)
Dec 20, 2022
6.090
6.330
6.032
6.280
119,069
+0.14(+2.28%)
Dec 19, 2022
6.430
6.430
5.920
6.140
181,935
-0.42(-6.40%)
Dec 16, 2022
6.170
6.560
6.070
6.560
638,312
+0.25(+3.96%)
Dec 15, 2022
6.520
6.680
6.230
6.310
118,819
-0.40(-5.96%)
Dec 14, 2022
6.510
7.010
6.510
6.710
141,987
+0.17(+2.60%)
Dec 13, 2022
6.750
6.895
6.365
6.540
156,247
-0.04(-0.61%)
Dec 12, 2022
6.260
6.650
6.119
6.580
96,543
+0.32(+5.11%)
Dec 09, 2022
6.240
6.560
6.240
6.260
108,532
+0.00(+0.00%)
Dec 08, 2022
6.060
6.325
5.980
6.260
133,020
+0.26(+4.33%)
Dec 07, 2022
6.220
6.307
5.925
6.000
191,556
-0.27(-4.31%)
Dec 06, 2022
6.510
6.560
6.200
6.270
117,386
-0.22(-3.39%)
Dec 05, 2022
6.610
6.770
6.460
6.490
153,052
-0.35(-5.12%)
Dec 02, 2022
6.630
6.880
6.610
6.840
115,412
-0.03(-0.44%)
Dec 01, 2022
6.950
7.240
6.800
6.870
103,260
-0.20(-2.83%)
Nov 30, 2022
6.810
7.120
6.610
7.070
118,044
+0.35(+5.21%)
Nov 29, 2022
6.560
6.929
6.560
6.720
117,751
+0.09(+1.36%)
Nov 28, 2022
7.030
7.059
6.600
6.630
112,560
-0.60(-8.30%)
Nov 25, 2022
7.130
7.240
6.895
7.230
58,717
+0.18(+2.55%)
Nov 23, 2022
6.640
7.175
6.435
7.050
155,334
+0.40(+6.02%)
Nov 22, 2022
6.790
7.050
6.610
6.650
113,092
-0.15(-2.21%)
Nov 21, 2022
7.560
7.560
6.680
6.800
188,340
-0.64(-8.60%)
Nov 18, 2022
7.390
7.531
7.240
7.440
98,976
+0.20(+2.76%)
Nov 17, 2022
7.260
7.510
7.170
7.240
110,877
-0.25(-3.34%)
Nov 16, 2022
7.840
7.850
7.280
7.490
143,418
-0.37(-4.71%)
Nov 15, 2022
8.100
8.650
7.790
7.860
225,496
+0.40(+5.36%)
Nov 14, 2022
8.100
8.130
7.430
7.460
122,265
-0.66(-8.13%)
Nov 11, 2022
7.750
8.438
7.750
8.120
140,841
+0.34(+4.37%)
Nov 10, 2022
7.860
7.950
7.684
7.780
129,004
+0.28(+3.73%)
Nov 09, 2022
7.490
7.650
7.330
7.500
86,704
-0.13(-1.70%)
Nov 08, 2022
7.710
7.934
7.540
7.630
69,001
-0.03(-0.39%)
Nov 07, 2022
7.710
7.810
7.372
7.660
86,193
+0.06(+0.79%)
Nov 04, 2022
7.580
7.640
7.120
7.600
172,685
+0.14(+1.88%)
Nov 03, 2022
7.020
7.850
6.617
7.460
202,054
+0.45(+6.42%)
Nov 02, 2022
9.400
9.400
6.895
7.010
390,777
-2.52(-26.44%)
Nov 01, 2022
9.670
9.850
9.190
9.530
297,275
+0.03(+0.32%)
Oct 31, 2022
9.400
9.730
8.990
9.500
200,070
+0.10(+1.06%)
Oct 28, 2022
9.020
9.540
8.770
9.400
198,392
+0.40(+4.44%)
Oct 27, 2022
8.650
9.390
8.413
9.000
209,222
+0.62(+7.40%)
Oct 26, 2022
8.130
8.470
7.910
8.380
172,459
+0.25(+3.08%)
Oct 25, 2022
7.060
8.240
7.060
8.130
107,719
+1.00(+14.03%)
Oct 24, 2022
6.630
7.270
6.070
7.130
286,267
+0.53(+8.03%)
Oct 21, 2022
6.420
6.700
6.250
6.600
142,060
+0.28(+4.43%)
Oct 20, 2022
6.460
6.780
6.225
6.320
159,347
-0.16(-2.47%)
Oct 19, 2022
6.470
6.560
6.210
6.480
172,619
-0.11(-1.67%)
Oct 18, 2022
6.520
7.000
6.450
6.590
147,429
+0.10(+1.54%)
Oct 17, 2022
6.570
6.615
6.380
6.490
75,979
+0.18(+2.85%)
Oct 14, 2022
6.540
6.660
6.190
6.310
102,065
-0.02(-0.32%)
Oct 13, 2022
6.220
6.450
6.120
6.330
102,233
-0.13(-2.01%)
Oct 12, 2022
6.420
6.525
6.170
6.460
79,056
+0.00(+0.00%)
Oct 11, 2022
6.240
6.790
6.140
6.460
114,161
+0.14(+2.22%)
Oct 10, 2022
6.620
6.705
6.160
6.320
120,456
-0.26(-3.95%)
Oct 07, 2022
6.620
6.750
6.330
6.580
167,146
-0.24(-3.52%)
Oct 06, 2022
6.600
6.830
6.510
6.820
79,245
+0.23(+3.49%)
Oct 05, 2022
6.370
6.720
6.219
6.590
149,363
-0.20(-2.95%)
Oct 04, 2022
6.070
6.920
6.060
6.790
148,778
+0.94(+16.07%)
Oct 03, 2022
6.000
6.180
5.690
5.850
287,512
+0.01(+0.17%)
Sep 30, 2022
6.050
6.260
5.830
5.840
186,377
-0.18(-2.99%)
Sep 29, 2022
6.670
6.670
5.900
6.020
155,679
-0.87(-12.63%)
Sep 28, 2022
6.740
6.970
6.630
6.890
77,862
+0.23(+3.45%)
Sep 27, 2022
6.800
7.030
6.570
6.660
95,461
+0.09(+1.37%)
Sep 26, 2022
6.580
7.140
6.490
6.570
121,553
-0.15(-2.23%)
Sep 23, 2022
6.890
6.930
6.560
6.720
97,414
-0.34(-4.82%)
Sep 22, 2022
7.100
7.130
6.747
7.060
126,553
-0.01(-0.14%)
Sep 21, 2022
7.680
7.680
7.030
7.070
213,966
-0.57(-7.46%)
Sep 20, 2022
7.820
7.850
7.615
7.640
106,859
-0.37(-4.62%)
Sep 19, 2022
7.590
8.010
7.580
8.010
114,747
+0.29(+3.76%)
Sep 16, 2022
8.300
8.310
7.510
7.720
338,639
-0.83(-9.71%)
Sep 15, 2022
8.280
8.767
8.280
8.550
109,294
+0.20(+2.40%)
Sep 14, 2022
8.650
8.650
8.250
8.350
131,441
-0.25(-2.91%)
Sep 13, 2022
8.380
8.880
8.200
8.600
235,460
-0.21(-2.38%)
Sep 12, 2022
8.170
8.890
8.170
8.810
159,063
+0.65(+7.97%)
Sep 09, 2022
7.660
8.190
7.580
8.160
178,879
+0.63(+8.37%)
Sep 08, 2022
7.260
7.630
7.040
7.530
119,394
+0.20(+2.73%)
Sep 07, 2022
7.280
7.500
7.200
7.330
162,515
+0.03(+0.41%)
Sep 06, 2022
8.070
8.080
7.100
7.300
280,987
-0.77(-9.54%)
Sep 02, 2022
7.850
8.260
7.580
8.070
159,559
+0.34(+4.40%)
Sep 01, 2022
7.630
7.760
7.310
7.730
235,739
-0.10(-1.28%)
Aug 31, 2022
8.140
8.440
7.780
7.830
200,983
-0.23(-2.85%)
Aug 30, 2022
8.150
8.210
7.960
8.060
192,246
-0.07(-0.86%)
Aug 29, 2022
8.370
8.570
8.080
8.130
143,136
-0.47(-5.47%)
Aug 26, 2022
8.950
9.000
8.470
8.600
166,435
-0.33(-3.70%)
Aug 25, 2022
9.050
9.265
8.770
8.930
209,803
+0.23(+2.64%)
Aug 24, 2022
8.830
9.135
8.660
8.700
233,771
-0.18(-2.03%)
Aug 23, 2022
9.300
9.480
8.823
8.880
144,869
-0.39(-4.21%)
Aug 22, 2022
8.770
9.280
8.600
9.270
303,528
-0.03(-0.32%)
Aug 19, 2022
9.500
9.620
9.140
9.300
279,689
-0.43(-4.42%)
Aug 18, 2022
10.32
10.51
9.640
9.730
223,575
-0.66(-6.35%)
Aug 17, 2022
10.59
10.80
10.18
10.39
294,957
-0.49(-4.50%)
Aug 16, 2022
11.09
11.59
10.77
10.88
217,673
-0.21(-1.89%)
Aug 15, 2022
10.57
11.10
10.31
11.09
216,390
+0.13(+1.19%)
Aug 12, 2022
10.89
11.40
10.43
10.96
339,668
-0.01(-0.09%)
Aug 11, 2022
10.56
11.47
10.56
10.97
561,889
+0.39(+3.69%)
Aug 10, 2022
10.00
10.75
9.800
10.58
584,052
+0.87(+8.96%)
Aug 09, 2022
9.320
9.890
9.035
9.710
1,095,253
+0.35(+3.74%)
Aug 08, 2022
8.630
9.500
8.570
9.360
1,849,766
+0.83(+9.73%)
Aug 05, 2022
7.150
10.00
7.150
8.530
9,149,723
+3.50(+69.58%)
Aug 04, 2022
4.960
5.150
4.780
5.030
262,675
+0.03(+0.60%)
Aug 03, 2022
4.660
5.220
4.660
5.000
318,900
+0.44(+9.65%)
Aug 02, 2022
4.180
4.700
4.150
4.560
276,347
+0.36(+8.57%)
Aug 01, 2022
4.350
4.440
4.130
4.200
232,095
-0.11(-2.55%)
Jul 29, 2022
4.470
4.480
4.300
4.310
152,332
-0.16(-3.58%)
Jul 28, 2022
4.720
4.870
4.270
4.470
191,184
-0.28(-5.89%)
Jul 27, 2022
4.570
4.770
4.490
4.750
130,772
+0.23(+5.09%)
Jul 26, 2022
4.950
5.040
4.389
4.520
296,328
-0.44(-8.87%)
Jul 25, 2022
5.100
5.100
4.800
4.960
124,351
-0.04(-0.80%)
Jul 22, 2022
5.450
5.520
4.760
5.000
236,013
-0.44(-8.09%)
Jul 21, 2022
5.600
5.600
5.250
5.440
151,756
-0.16(-2.86%)
Jul 20, 2022
5.160
5.600
5.150
5.600
138,247
+0.44(+8.53%)
Jul 19, 2022
4.700
5.240
4.700
5.160
238,861
+0.60(+13.16%)
Jul 18, 2022
4.580
4.930
4.540
4.560
222,312
+0.06(+1.33%)
Jul 15, 2022
4.690
4.690
4.490
4.500
123,368
-0.02(-0.44%)
Jul 14, 2022
4.500
4.560
4.340
4.520
148,074
-0.04(-0.88%)
Jul 13, 2022
4.470
4.690
4.300
4.560
182,249
+0.00(+0.00%)
Jul 12, 2022
4.350
4.635
4.350
4.560
109,737
+0.15(+3.40%)
Jul 11, 2022
4.980
5.057
4.300
4.410
328,072
-0.65(-12.85%)
Jul 08, 2022
4.880
5.085
4.840
5.060
186,579
+0.09(+1.81%)
Jul 07, 2022
4.730
5.100
4.640
4.970
222,010
+0.24(+5.07%)
Jul 06, 2022
4.910
5.010
4.480
4.730
232,345
-0.19(-3.86%)
Jul 05, 2022
4.900
5.150
4.720
4.920
205,376
-0.18(-3.53%)
Jul 01, 2022
4.930
5.220
4.840
5.100
391,640
+0.11(+2.20%)
Jun 30, 2022
5.240
5.340
4.636
4.990
468,011
-0.42(-7.76%)
Jun 29, 2022
5.610
5.610
5.243
5.410
531,269
-0.19(-3.39%)
Jun 28, 2022
5.500
6.000
5.500
5.600
383,660
+0.05(+0.90%)
Jun 27, 2022
5.170
5.670
4.910
5.550
644,020
+0.37(+7.14%)
Jun 24, 2022
4.770
5.280
4.770
5.180
2,535,818
+0.45(+9.51%)
Jun 23, 2022
4.410
4.900
4.410
4.730
390,845
+0.32(+7.26%)
Jun 22, 2022
4.190
4.440
4.080
4.410
429,081
+0.15(+3.52%)
Jun 21, 2022
4.700
4.798
4.210
4.260
556,984
-0.17(-3.84%)
Jun 17, 2022
4.020
4.550
3.940
4.430
1,769,918
+0.40(+9.93%)
Jun 16, 2022
3.590
4.065
3.525
4.030
953,943
+0.32(+8.63%)
Jun 15, 2022
4.690
4.770
3.660
3.710
2,114,796
-1.34(-26.53%)
Jun 14, 2022
4.900
5.320
4.815
5.050
375,920
+0.19(+3.91%)
Jun 13, 2022
5.050
5.117
4.750
4.860
452,994
-0.34(-6.54%)
Jun 10, 2022
5.690
5.850
5.180
5.200
424,870
-0.60(-10.34%)
Jun 09, 2022
6.140
6.255
5.790
5.800
540,231
-0.33(-5.38%)
Jun 08, 2022
6.510
6.590
6.050
6.130
354,400
-0.36(-5.55%)
Jun 07, 2022
6.180
6.600
6.018
6.490
480,058
+0.29(+4.68%)
Jun 06, 2022
5.930
6.540
5.930
6.200
450,866
+0.31(+5.26%)
Jun 03, 2022
5.990
6.010
5.550
5.890
450,475
-0.19(-3.13%)
Jun 02, 2022
5.740
6.200
5.740
6.080
366,183
+0.32(+5.56%)
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.