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
Ranpak Holdings Corp
(NY:
PACK
)
6.000
+0.100 (+1.69%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2024
6.360
6.390
6.190
6.240
412,450
-0.12(-1.89%)
May 30, 2024
6.410
6.530
6.340
6.360
212,425
+0.00(+0.00%)
May 29, 2024
6.280
6.370
6.180
6.360
276,492
-0.02(-0.31%)
May 28, 2024
6.500
6.510
6.280
6.380
294,489
-0.09(-1.39%)
May 24, 2024
6.470
6.540
6.370
6.470
183,500
+0.07(+1.09%)
May 23, 2024
6.510
6.600
6.370
6.400
392,898
-0.08(-1.23%)
May 22, 2024
6.570
6.580
6.350
6.480
331,064
-0.15(-2.26%)
May 21, 2024
6.410
6.685
6.385
6.630
269,695
+0.21(+3.27%)
May 20, 2024
6.620
6.630
6.340
6.420
537,255
-0.23(-3.46%)
May 17, 2024
6.740
6.840
6.640
6.650
435,639
-0.07(-1.04%)
May 16, 2024
6.660
6.880
6.620
6.720
432,631
+0.01(+0.15%)
May 15, 2024
6.990
7.000
6.670
6.710
386,948
-0.16(-2.33%)
May 14, 2024
6.850
6.900
6.680
6.870
268,311
+0.21(+3.15%)
May 13, 2024
6.800
6.880
6.600
6.660
234,432
-0.04(-0.60%)
May 10, 2024
7.290
7.290
6.690
6.700
305,518
-0.59(-8.09%)
May 09, 2024
7.190
7.330
7.140
7.290
424,160
+0.10(+1.39%)
May 08, 2024
7.000
7.270
7.000
7.190
280,960
+0.06(+0.84%)
May 07, 2024
6.840
7.200
6.800
7.130
407,944
+0.35(+5.16%)
May 06, 2024
6.820
6.900
6.530
6.780
478,185
+0.05(+0.74%)
May 03, 2024
6.830
6.830
6.490
6.730
437,328
+0.17(+2.59%)
May 02, 2024
6.910
7.130
5.850
6.560
1,225,520
-0.77(-10.50%)
May 01, 2024
7.290
7.655
7.280
7.330
520,333
+0.09(+1.24%)
Apr 30, 2024
7.380
7.480
7.230
7.240
489,253
-0.27(-3.60%)
Apr 29, 2024
7.470
7.700
7.465
7.510
417,471
+0.08(+1.08%)
Apr 26, 2024
7.310
7.500
7.300
7.430
244,932
+0.12(+1.64%)
Apr 25, 2024
7.190
7.320
7.090
7.310
243,917
-0.08(-1.08%)
Apr 24, 2024
7.390
7.600
7.300
7.390
407,601
-0.05(-0.67%)
Apr 23, 2024
7.060
7.450
7.000
7.440
322,093
+0.38(+5.38%)
Apr 22, 2024
7.250
7.300
7.010
7.060
302,325
-0.13(-1.81%)
Apr 19, 2024
6.870
7.215
6.870
7.190
543,300
+0.25(+3.60%)
Apr 18, 2024
6.840
7.130
6.760
6.940
422,818
+0.13(+1.91%)
Apr 17, 2024
7.000
7.050
6.750
6.810
427,692
-0.15(-2.16%)
Apr 16, 2024
7.060
7.060
6.870
6.960
330,797
-0.17(-2.38%)
Apr 15, 2024
7.430
7.490
7.035
7.130
523,664
-0.26(-3.52%)
Apr 12, 2024
7.520
7.570
7.290
7.390
355,024
-0.18(-2.38%)
Apr 11, 2024
7.580
7.620
7.385
7.570
567,327
+0.16(+2.16%)
Apr 10, 2024
7.520
7.610
7.350
7.410
459,858
-0.46(-5.84%)
Apr 09, 2024
7.790
7.940
7.610
7.870
466,871
+0.10(+1.29%)
Apr 08, 2024
7.780
7.860
7.610
7.770
379,322
+0.08(+1.04%)
Apr 05, 2024
7.710
7.830
7.605
7.690
532,620
-0.07(-0.90%)
Apr 04, 2024
8.200
8.289
7.730
7.760
750,555
-0.30(-3.72%)
Apr 03, 2024
7.590
8.070
7.555
8.060
805,329
+0.43(+5.64%)
Apr 02, 2024
7.770
7.850
7.542
7.630
863,718
-0.32(-4.03%)
Apr 01, 2024
7.940
8.123
7.680
7.950
740,651
+0.08(+1.02%)
Mar 28, 2024
7.750
7.960
7.750
7.870
961,939
+0.12(+1.55%)
Mar 27, 2024
8.000
8.070
7.810
7.750
505,321
-0.16(-2.02%)
Mar 26, 2024
7.750
8.270
7.650
7.910
1,155,143
+0.25(+3.26%)
Mar 25, 2024
7.560
7.770
7.560
7.660
565,164
+0.09(+1.19%)
Mar 22, 2024
7.630
7.680
7.370
7.570
582,222
+0.04(+0.53%)
Mar 21, 2024
7.490
7.823
7.410
7.530
830,091
+0.06(+0.80%)
Mar 20, 2024
7.380
7.600
7.220
7.470
827,911
+0.01(+0.13%)
Mar 19, 2024
7.330
7.680
7.330
7.460
733,308
+0.10(+1.36%)
Mar 18, 2024
7.600
7.640
7.170
7.360
823,939
-0.15(-2.00%)
Mar 15, 2024
7.240
7.560
7.080
7.510
1,753,382
+0.16(+2.18%)
Mar 14, 2024
6.900
7.395
6.320
7.350
2,020,198
+0.49(+7.14%)
Mar 13, 2024
6.710
6.875
6.245
6.860
2,429,808
+0.23(+3.47%)
Mar 12, 2024
5.600
7.230
5.520
6.630
8,728,287
+2.26(+51.72%)
Mar 11, 2024
4.570
4.678
4.335
4.370
577,020
-0.19(-4.17%)
Mar 08, 2024
4.310
4.615
4.300
4.560
801,797
+0.11(+2.47%)
Mar 07, 2024
4.670
4.680
4.353
4.450
945,506
-0.14(-3.05%)
Mar 06, 2024
4.490
4.590
4.344
4.590
741,000
+0.20(+4.56%)
Mar 05, 2024
4.460
4.540
4.350
4.390
559,642
-0.16(-3.52%)
Mar 04, 2024
4.700
4.760
4.520
4.550
251,405
-0.14(-2.99%)
Mar 01, 2024
4.760
4.783
4.560
4.690
315,150
-0.06(-1.26%)
Feb 29, 2024
4.570
4.860
4.550
4.750
479,747
+0.28(+6.26%)
Feb 28, 2024
4.850
4.925
4.470
4.470
425,885
-0.46(-9.33%)
Feb 27, 2024
4.670
5.120
4.670
4.930
510,035
+0.30(+6.48%)
Feb 26, 2024
4.730
4.730
4.525
4.630
369,513
-0.12(-2.53%)
Feb 23, 2024
4.580
4.760
4.520
4.750
396,749
+0.15(+3.26%)
Feb 22, 2024
4.450
4.710
4.450
4.600
517,069
+0.15(+3.37%)
Feb 21, 2024
4.780
4.800
4.410
4.450
273,538
-0.33(-6.90%)
Feb 20, 2024
4.590
4.840
4.550
4.780
276,250
+0.11(+2.36%)
Feb 16, 2024
4.580
4.800
4.510
4.670
263,273
+0.00(+0.00%)
Feb 15, 2024
4.490
4.703
4.490
4.670
317,322
+0.19(+4.24%)
Feb 14, 2024
4.430
4.545
4.315
4.480
182,716
+0.15(+3.46%)
Feb 13, 2024
4.510
4.540
4.290
4.330
481,087
-0.46(-9.60%)
Feb 12, 2024
4.670
4.860
4.660
4.790
488,012
+0.13(+2.79%)
Feb 09, 2024
4.510
4.679
4.410
4.660
362,519
+0.20(+4.48%)
Feb 08, 2024
4.230
4.470
4.110
4.460
613,447
+0.21(+4.94%)
Feb 07, 2024
4.500
4.500
4.155
4.250
931,409
-0.21(-4.71%)
Feb 06, 2024
4.190
4.540
4.160
4.460
962,949
+0.23(+5.44%)
Feb 05, 2024
3.990
4.250
3.850
4.230
837,886
+0.11(+2.67%)
Feb 02, 2024
4.370
4.370
4.120
4.120
560,565
-0.36(-8.04%)
Feb 01, 2024
4.230
4.525
4.070
4.480
852,413
+0.36(+8.74%)
Jan 31, 2024
4.280
4.320
4.050
4.120
540,885
-0.24(-5.50%)
Jan 30, 2024
4.590
4.590
4.360
4.360
291,721
-0.28(-6.03%)
Jan 29, 2024
4.740
4.740
4.530
4.640
410,004
-0.09(-1.90%)
Jan 26, 2024
4.730
4.833
4.630
4.730
410,706
+0.05(+1.07%)
Jan 25, 2024
4.920
5.000
4.515
4.680
761,694
-0.09(-1.89%)
Jan 24, 2024
5.110
5.110
4.710
4.770
523,566
-0.23(-4.60%)
Jan 23, 2024
4.960
5.055
4.840
5.000
542,430
+0.15(+3.09%)
Jan 22, 2024
4.630
4.935
4.630
4.850
613,928
+0.24(+5.21%)
Jan 19, 2024
4.610
4.660
4.440
4.610
351,523
+0.01(+0.22%)
Jan 18, 2024
4.710
4.710
4.570
4.600
280,807
-0.07(-1.50%)
Jan 17, 2024
4.560
4.690
4.525
4.670
262,084
-0.05(-1.06%)
Jan 16, 2024
4.630
4.740
4.580
4.720
258,768
-0.06(-1.26%)
Jan 12, 2024
4.920
4.970
4.750
4.780
254,786
-0.09(-1.85%)
Jan 11, 2024
4.890
4.915
4.690
4.870
342,973
-0.05(-1.02%)
Jan 10, 2024
4.930
4.980
4.730
4.920
416,479
-0.04(-0.81%)
Jan 09, 2024
5.050
5.050
4.930
4.960
462,303
-0.20(-3.88%)
Jan 08, 2024
5.090
5.350
5.070
5.160
440,033
+0.00(+0.00%)
Jan 05, 2024
5.060
5.295
5.060
5.160
276,255
+0.05(+0.98%)
Jan 04, 2024
5.200
5.240
5.104
5.110
205,240
-0.06(-1.16%)
Jan 03, 2024
5.290
5.330
5.125
5.170
518,024
-0.26(-4.79%)
Jan 02, 2024
5.760
5.820
5.350
5.430
470,487
-0.39(-6.70%)
Dec 29, 2023
6.040
6.153
5.810
5.820
386,087
-0.23(-3.80%)
Dec 28, 2023
5.890
6.090
5.860
6.050
384,397
+0.11(+1.85%)
Dec 27, 2023
5.750
5.940
5.710
5.940
284,719
+0.19(+3.30%)
Dec 26, 2023
5.700
5.820
5.610
5.750
203,671
+0.11(+1.95%)
Dec 22, 2023
5.550
5.825
5.470
5.640
457,984
+0.10(+1.81%)
Dec 21, 2023
5.460
5.630
5.440
5.540
388,871
+0.18(+3.36%)
Dec 20, 2023
5.280
5.480
5.190
5.360
449,231
+0.03(+0.56%)
Dec 19, 2023
5.210
5.385
5.210
5.330
381,191
+0.21(+4.10%)
Dec 18, 2023
5.050
5.170
4.940
5.120
377,345
+0.07(+1.39%)
Dec 15, 2023
5.240
5.360
4.865
5.050
919,067
-0.07(-1.37%)
Dec 14, 2023
4.930
5.120
4.910
5.120
604,155
+0.38(+8.02%)
Dec 13, 2023
4.390
4.745
4.350
4.740
336,273
+0.33(+7.48%)
Dec 12, 2023
4.570
4.570
4.290
4.410
331,883
-0.20(-4.34%)
Dec 11, 2023
4.740
4.760
4.600
4.610
522,409
-0.11(-2.33%)
Dec 08, 2023
4.550
4.730
4.520
4.720
356,048
+0.11(+2.39%)
Dec 07, 2023
4.340
4.640
4.295
4.610
333,652
+0.30(+6.96%)
Dec 06, 2023
4.210
4.435
4.180
4.310
401,958
+0.12(+2.86%)
Dec 05, 2023
4.380
4.380
4.055
4.190
382,424
-0.23(-5.20%)
Dec 04, 2023
4.200
4.530
4.200
4.420
315,034
+0.14(+3.27%)
Dec 01, 2023
4.080
4.290
3.990
4.280
265,647
+0.18(+4.39%)
Nov 30, 2023
4.130
4.145
4.000
4.100
194,076
+0.00(+0.00%)
Nov 29, 2023
4.030
4.210
4.030
4.100
237,905
+0.10(+2.50%)
Nov 28, 2023
4.100
4.130
3.970
4.000
290,239
-0.12(-2.91%)
Nov 27, 2023
3.980
4.170
3.910
4.120
288,035
+0.09(+2.23%)
Nov 24, 2023
4.040
4.120
3.920
4.030
142,161
-0.02(-0.49%)
Nov 22, 2023
3.950
4.070
3.870
4.050
328,605
+0.17(+4.38%)
Nov 21, 2023
3.800
3.890
3.760
3.880
330,879
+0.02(+0.52%)
Nov 20, 2023
3.930
3.970
3.695
3.860
692,953
-0.06(-1.53%)
Nov 17, 2023
3.790
3.955
3.790
3.920
530,561
+0.12(+3.16%)
Nov 16, 2023
3.580
3.870
3.560
3.800
891,381
+0.15(+4.11%)
Nov 15, 2023
3.300
3.655
3.270
3.650
1,334,741
+0.44(+13.71%)
Nov 14, 2023
3.030
3.270
3.030
3.210
1,218,435
+0.31(+10.69%)
Nov 13, 2023
2.900
2.960
2.840
2.900
348,123
-0.02(-0.68%)
Nov 10, 2023
3.040
3.060
2.885
2.920
437,460
-0.07(-2.34%)
Nov 09, 2023
3.150
3.250
2.990
2.990
593,645
-0.06(-1.97%)
Nov 08, 2023
3.090
3.170
2.990
3.050
693,974
-0.06(-1.93%)
Nov 07, 2023
3.070
3.280
3.040
3.110
802,331
+0.21(+7.24%)
Nov 06, 2023
2.950
3.050
2.795
2.900
801,695
-0.02(-0.68%)
Nov 03, 2023
2.880
3.206
2.850
2.920
1,039,256
+0.16(+5.80%)
Nov 02, 2023
2.800
2.930
2.700
2.760
1,566,676
+0.07(+2.60%)
Nov 01, 2023
3.120
3.160
2.630
2.690
1,021,984
-0.47(-14.87%)
Oct 31, 2023
3.770
3.810
3.130
3.160
787,264
-0.37(-10.48%)
Oct 30, 2023
3.500
3.547
3.395
3.530
813,856
+0.12(+3.52%)
Oct 27, 2023
3.540
3.550
3.410
3.410
272,907
-0.13(-3.67%)
Oct 26, 2023
3.500
3.620
3.485
3.540
473,791
+0.07(+2.02%)
Oct 25, 2023
3.470
3.565
3.450
3.470
297,222
-0.03(-0.86%)
Oct 24, 2023
3.530
3.630
3.490
3.500
402,272
+0.04(+1.16%)
Oct 23, 2023
3.550
3.570
3.425
3.460
377,158
-0.11(-3.08%)
Oct 20, 2023
3.770
3.770
3.570
3.570
437,157
-0.22(-5.80%)
Oct 19, 2023
3.890
3.930
3.780
3.790
158,980
-0.17(-4.29%)
Oct 18, 2023
4.050
4.050
3.690
3.960
363,949
-0.15(-3.65%)
Oct 17, 2023
4.340
4.520
4.110
4.110
365,785
-0.37(-8.26%)
Oct 16, 2023
4.530
4.605
4.455
4.480
152,070
+0.05(+1.13%)
Oct 13, 2023
4.690
4.690
4.385
4.430
217,338
-0.23(-4.94%)
Oct 12, 2023
4.900
4.900
4.580
4.660
219,148
-0.22(-4.51%)
Oct 11, 2023
4.890
4.915
4.770
4.880
202,752
+0.07(+1.46%)
Oct 10, 2023
4.830
4.955
4.770
4.810
207,038
-0.02(-0.41%)
Oct 09, 2023
4.810
4.880
4.620
4.830
225,914
-0.10(-2.03%)
Oct 06, 2023
4.740
4.950
4.595
4.930
312,991
+0.23(+4.89%)
Oct 05, 2023
4.820
4.870
4.590
4.700
337,826
-0.13(-2.69%)
Oct 04, 2023
4.780
4.890
4.710
4.830
221,011
+0.04(+0.84%)
Oct 03, 2023
5.240
5.290
4.720
4.790
353,876
-0.53(-9.96%)
Oct 02, 2023
5.410
5.430
5.120
5.320
338,830
-0.12(-2.21%)
Sep 29, 2023
5.640
5.810
5.375
5.440
356,389
-0.09(-1.63%)
Sep 28, 2023
5.420
5.615
5.290
5.530
269,784
+0.14(+2.60%)
Sep 27, 2023
5.340
5.460
5.240
5.390
186,897
+0.10(+1.89%)
Sep 26, 2023
5.320
5.410
5.240
5.290
191,263
-0.09(-1.67%)
Sep 25, 2023
5.290
5.380
5.335
5.380
102,245
+0.02(+0.37%)
Sep 22, 2023
5.480
5.495
5.325
5.360
128,900
-0.11(-2.01%)
Sep 21, 2023
5.500
5.510
5.390
5.470
263,094
-0.15(-2.67%)
Sep 20, 2023
5.690
5.920
5.610
5.620
181,461
-0.07(-1.23%)
Sep 19, 2023
5.660
5.710
5.510
5.690
176,699
+0.07(+1.25%)
Sep 18, 2023
5.680
5.690
5.520
5.620
273,673
-0.06(-1.06%)
Sep 15, 2023
5.800
5.885
5.660
5.680
347,272
-0.13(-2.24%)
Sep 14, 2023
5.720
5.819
5.720
5.810
134,566
+0.16(+2.83%)
Sep 13, 2023
5.760
5.800
5.560
5.650
260,453
-0.11(-1.91%)
Sep 12, 2023
5.710
5.870
5.640
5.760
203,439
+0.00(+0.00%)
Sep 11, 2023
5.870
5.910
5.650
5.760
309,440
-0.04(-0.69%)
Sep 08, 2023
5.940
5.990
5.740
5.800
434,587
-0.15(-2.52%)
Sep 07, 2023
6.030
6.030
5.840
5.950
273,539
-0.11(-1.82%)
Sep 06, 2023
6.030
6.090
5.970
6.060
225,734
+0.04(+0.66%)
Sep 05, 2023
6.110
6.150
5.980
6.020
244,115
-0.20(-3.22%)
Sep 01, 2023
6.380
6.490
6.195
6.220
282,738
-0.11(-1.74%)
Aug 31, 2023
6.050
6.350
6.050
6.330
711,864
+0.42(+7.11%)
Aug 30, 2023
5.910
5.940
5.780
5.910
285,968
-0.02(-0.34%)
Aug 29, 2023
5.770
5.960
5.750
5.930
200,214
+0.18(+3.13%)
Aug 28, 2023
5.700
5.810
5.670
5.750
284,699
+0.09(+1.59%)
Aug 25, 2023
5.630
5.900
5.580
5.660
404,674
+0.06(+1.07%)
Aug 24, 2023
5.750
5.750
5.540
5.600
316,739
-0.16(-2.78%)
Aug 23, 2023
5.540
5.760
5.450
5.760
272,012
+0.33(+6.08%)
Aug 22, 2023
5.420
5.481
5.310
5.430
300,943
+0.03(+0.56%)
Aug 21, 2023
5.330
5.465
5.236
5.400
188,327
+0.10(+1.89%)
Aug 18, 2023
5.230
5.310
5.150
5.300
385,159
-0.06(-1.12%)
Aug 17, 2023
5.490
5.551
5.270
5.360
268,756
-0.12(-2.19%)
Aug 16, 2023
5.410
5.520
5.390
5.480
286,295
+0.04(+0.74%)
Aug 15, 2023
5.360
5.475
5.220
5.440
265,268
+0.01(+0.18%)
Aug 14, 2023
5.380
5.475
5.160
5.430
444,421
+0.02(+0.37%)
Aug 11, 2023
5.050
5.420
5.000
5.410
440,224
+0.26(+5.05%)
Aug 10, 2023
5.320
5.390
5.080
5.150
327,018
-0.17(-3.20%)
Aug 09, 2023
5.440
5.630
5.290
5.320
444,086
-0.09(-1.66%)
Aug 08, 2023
5.770
5.795
5.350
5.410
589,089
-0.55(-9.23%)
Aug 07, 2023
6.710
6.770
5.720
5.960
739,354
-0.72(-10.78%)
Aug 04, 2023
6.520
7.170
6.520
6.680
1,077,490
+0.29(+4.54%)
Aug 03, 2023
6.280
6.820
5.900
6.390
961,650
+0.58(+9.98%)
Aug 02, 2023
5.780
5.930
5.720
5.810
477,414
-0.07(-1.19%)
Aug 01, 2023
6.320
6.450
5.780
5.880
574,967
-0.53(-8.27%)
Jul 31, 2023
6.140
6.540
6.140
6.410
486,955
+0.31(+5.08%)
Jul 28, 2023
5.940
6.140
5.880
6.100
585,837
+0.22(+3.74%)
Jul 27, 2023
5.940
6.135
5.870
5.880
575,483
-0.06(-1.01%)
Jul 26, 2023
5.620
5.950
5.530
5.940
495,504
+0.27(+4.76%)
Jul 25, 2023
5.080
5.690
5.070
5.670
1,042,716
+0.56(+10.96%)
Jul 24, 2023
5.140
5.200
5.085
5.110
281,341
+0.01(+0.20%)
Jul 21, 2023
5.380
5.380
5.090
5.100
316,851
-0.21(-3.95%)
Jul 20, 2023
5.460
5.550
5.295
5.310
453,129
-0.16(-2.93%)
Jul 19, 2023
5.090
5.490
5.090
5.470
604,600
+0.44(+8.75%)
Jul 18, 2023
4.630
5.060
4.630
5.030
451,956
+0.45(+9.83%)
Jul 17, 2023
4.560
4.665
4.490
4.580
218,712
+0.02(+0.44%)
Jul 14, 2023
4.680
4.720
4.280
4.560
344,143
-0.13(-2.77%)
Jul 13, 2023
4.660
4.750
4.580
4.690
192,464
+0.07(+1.52%)
Jul 12, 2023
4.670
4.820
4.565
4.620
256,266
+0.12(+2.67%)
Jul 11, 2023
4.440
4.540
4.385
4.500
234,044
+0.09(+2.04%)
Jul 10, 2023
4.310
4.430
4.310
4.410
198,757
+0.06(+1.38%)
Jul 07, 2023
4.150
4.470
4.150
4.350
255,332
+0.20(+4.82%)
Jul 06, 2023
4.440
4.440
4.115
4.150
306,727
-0.42(-9.19%)
Jul 05, 2023
4.730
4.780
4.530
4.570
331,979
-0.17(-3.59%)
Jul 03, 2023
4.460
4.810
4.460
4.740
253,919
+0.22(+4.87%)
Jun 30, 2023
4.320
4.570
4.250
4.520
397,853
+0.28(+6.60%)
Jun 29, 2023
3.980
4.240
3.980
4.240
284,456
+0.26(+6.53%)
Jun 28, 2023
4.010
4.090
3.880
3.980
355,188
-0.06(-1.49%)
Jun 27, 2023
4.060
4.160
4.020
4.040
483,150
-0.01(-0.25%)
Jun 26, 2023
4.090
4.160
4.005
4.050
335,520
-0.01(-0.25%)
Jun 23, 2023
3.940
4.130
3.920
4.060
700,862
-0.01(-0.25%)
Jun 22, 2023
3.980
4.090
3.858
4.070
377,131
+0.06(+1.50%)
Jun 21, 2023
4.010
4.030
3.920
4.010
600,741
-0.04(-0.99%)
Jun 20, 2023
4.230
4.270
4.025
4.050
589,142
-0.23(-5.37%)
Jun 16, 2023
4.400
4.450
4.240
4.280
1,180,018
-0.11(-2.51%)
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.