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
Centerra Gold Inc
(NY:
CGAU
)
6.950
-0.030 (-0.43%)
Streaming Delayed Price
Updated: 11:41 AM EDT, May 23, 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 22, 2024
7.360
7.420
6.940
6.980
923,633
-0.52(-6.93%)
May 21, 2024
7.240
7.510
7.200
7.500
469,655
+0.16(+2.18%)
May 20, 2024
7.260
7.440
7.210
7.340
424,939
+0.13(+1.80%)
May 17, 2024
7.050
7.300
7.050
7.210
544,544
+0.23(+3.30%)
May 16, 2024
6.660
7.000
6.620
6.980
724,460
+0.26(+3.87%)
May 15, 2024
6.640
6.800
6.560
6.720
651,395
+0.19(+2.91%)
May 14, 2024
6.630
6.846
6.495
6.530
705,478
+0.03(+0.46%)
May 13, 2024
6.600
6.600
6.430
6.500
399,687
-0.10(-1.52%)
May 10, 2024
6.680
6.690
6.560
6.600
306,575
+0.02(+0.30%)
May 09, 2024
6.570
6.620
6.520
6.580
391,675
+0.04(+0.61%)
May 08, 2024
6.460
6.590
6.440
6.540
409,203
+0.04(+0.62%)
May 07, 2024
6.390
6.540
6.360
6.500
295,933
+0.12(+1.88%)
May 06, 2024
6.220
6.415
6.200
6.380
360,059
+0.25(+4.08%)
May 03, 2024
6.280
6.280
6.030
6.130
442,879
+0.09(+1.49%)
May 02, 2024
6.130
6.140
5.990
6.040
298,170
-0.09(-1.47%)
May 01, 2024
6.110
6.265
6.065
6.130
342,251
+0.06(+0.99%)
Apr 30, 2024
6.120
6.220
6.070
6.070
355,380
-0.22(-3.50%)
Apr 29, 2024
6.380
6.410
6.245
6.290
351,390
-0.07(-1.10%)
Apr 26, 2024
6.370
6.455
6.279
6.360
426,757
+0.07(+1.11%)
Apr 25, 2024
6.220
6.310
6.140
6.290
505,474
+0.07(+1.13%)
Apr 24, 2024
6.320
6.370
6.200
6.220
437,263
-0.12(-1.89%)
Apr 23, 2024
6.010
6.340
6.010
6.340
492,684
+0.27(+4.45%)
Apr 22, 2024
6.000
6.225
5.940
6.070
589,903
-0.12(-1.94%)
Apr 19, 2024
6.070
6.190
6.020
6.190
426,033
+0.12(+1.98%)
Apr 18, 2024
6.150
6.180
6.050
6.070
436,751
+0.01(+0.17%)
Apr 17, 2024
6.130
6.150
5.990
6.060
381,112
+0.11(+1.85%)
Apr 16, 2024
5.910
6.000
5.820
5.950
463,329
-0.05(-0.83%)
Apr 15, 2024
6.070
6.080
5.950
6.000
519,328
+0.01(+0.17%)
Apr 12, 2024
6.200
6.280
5.940
5.990
1,319,103
-0.14(-2.28%)
Apr 11, 2024
6.120
6.155
5.980
6.130
420,910
+0.06(+0.99%)
Apr 10, 2024
5.960
6.130
5.860
6.070
492,245
-0.02(-0.33%)
Apr 09, 2024
6.125
6.250
6.045
6.090
769,744
+0.06(+1.00%)
Apr 08, 2024
6.190
6.260
6.025
6.030
505,580
-0.12(-1.95%)
Apr 05, 2024
6.160
6.250
6.088
6.150
909,012
-0.01(-0.16%)
Apr 04, 2024
6.080
6.300
6.050
6.160
775,654
+0.11(+1.82%)
Apr 03, 2024
5.960
6.090
5.940
6.050
687,518
+0.08(+1.34%)
Apr 02, 2024
5.940
6.000
5.900
5.970
425,325
+0.04(+0.67%)
Apr 01, 2024
6.020
6.040
5.890
5.930
332,521
+0.02(+0.34%)
Mar 28, 2024
5.900
5.920
5.810
5.910
460,638
+0.10(+1.72%)
Mar 27, 2024
5.820
5.890
5.730
5.810
630,851
+0.05(+0.87%)
Mar 26, 2024
5.780
5.830
5.695
5.760
358,258
+0.09(+1.59%)
Mar 25, 2024
5.700
5.771
5.655
5.670
360,692
+0.01(+0.18%)
Mar 22, 2024
5.760
5.760
5.639
5.660
225,413
-0.11(-1.91%)
Mar 21, 2024
5.880
5.950
5.760
5.770
385,796
-0.01(-0.17%)
Mar 20, 2024
5.500
5.830
5.480
5.780
537,576
+0.27(+4.90%)
Mar 19, 2024
5.660
5.660
5.460
5.510
457,099
-0.15(-2.65%)
Mar 18, 2024
5.630
5.725
5.600
5.660
344,626
+0.00(+0.00%)
Mar 15, 2024
5.680
5.760
5.630
5.660
362,011
-0.01(-0.18%)
Mar 14, 2024
5.790
5.800
5.655
5.670
359,636
-0.16(-2.74%)
Mar 13, 2024
5.690
5.850
5.680
5.830
301,969
+0.17(+3.00%)
Mar 12, 2024
5.560
5.670
5.500
5.660
1,502,702
+0.04(+0.71%)
Mar 11, 2024
5.511
5.659
5.511
5.620
449,101
+0.08(+1.43%)
Mar 08, 2024
5.610
5.640
5.521
5.541
1,213,470
-0.08(-1.41%)
Mar 07, 2024
5.511
5.630
5.422
5.620
321,037
+0.19(+3.45%)
Mar 06, 2024
5.373
5.452
5.339
5.432
434,427
+0.12(+2.23%)
Mar 05, 2024
5.314
5.363
5.235
5.314
422,849
+0.06(+1.13%)
Mar 04, 2024
5.205
5.274
5.126
5.255
711,274
+0.13(+2.50%)
Mar 01, 2024
4.968
5.205
4.919
5.126
665,504
+0.17(+3.39%)
Feb 29, 2024
5.027
5.097
4.938
4.958
188,218
+0.02(+0.40%)
Feb 28, 2024
4.978
5.027
4.840
4.938
232,575
-0.09(-1.77%)
Feb 27, 2024
5.126
5.141
5.013
5.027
209,229
-0.07(-1.36%)
Feb 26, 2024
5.047
5.116
4.909
5.097
371,138
+0.06(+1.18%)
Feb 23, 2024
5.077
5.136
4.820
5.037
472,010
-0.05(-0.97%)
Feb 22, 2024
5.185
5.185
5.027
5.087
231,864
-0.08(-1.53%)
Feb 21, 2024
5.136
5.200
4.978
5.166
238,314
+0.12(+2.35%)
Feb 20, 2024
5.156
5.176
4.953
5.047
292,103
+0.01(+0.20%)
Feb 16, 2024
5.047
5.087
4.958
5.037
222,531
+0.02(+0.39%)
Feb 15, 2024
4.879
5.057
4.879
5.018
426,057
+0.18(+3.67%)
Feb 14, 2024
4.543
4.840
4.543
4.840
1,048,618
+0.37(+8.17%)
Feb 13, 2024
4.889
4.889
4.410
4.474
1,990,872
-0.56(-11.18%)
Feb 12, 2024
4.929
5.067
4.929
5.037
147,744
+0.05(+0.99%)
Feb 09, 2024
5.037
5.077
4.988
4.988
89,163
-0.04(-0.79%)
Feb 08, 2024
5.136
5.195
5.027
5.027
195,259
-0.18(-3.42%)
Feb 07, 2024
5.324
5.329
5.166
5.205
115,242
-0.10(-1.86%)
Feb 06, 2024
5.195
5.353
5.195
5.304
128,424
+0.11(+2.09%)
Feb 05, 2024
5.176
5.255
5.136
5.195
172,146
-0.09(-1.68%)
Feb 02, 2024
5.235
5.329
5.200
5.284
214,813
-0.09(-1.65%)
Feb 01, 2024
5.274
5.388
5.240
5.373
250,608
+0.18(+3.42%)
Jan 31, 2024
5.334
5.398
5.195
5.195
195,495
-0.11(-2.05%)
Jan 30, 2024
5.422
5.422
5.304
5.304
913,451
-0.07(-1.29%)
Jan 29, 2024
5.324
5.393
5.304
5.373
89,033
+0.05(+0.93%)
Jan 26, 2024
5.393
5.442
5.314
5.324
72,656
-0.11(-2.00%)
Jan 25, 2024
5.432
5.482
5.343
5.432
130,258
+0.06(+1.10%)
Jan 24, 2024
5.620
5.620
5.225
5.373
275,466
-0.15(-2.68%)
Jan 23, 2024
5.353
5.521
5.304
5.521
415,866
+0.19(+3.52%)
Jan 22, 2024
5.264
5.378
5.245
5.334
94,080
+0.02(+0.37%)
Jan 19, 2024
5.343
5.343
5.195
5.314
204,661
-0.02(-0.37%)
Jan 18, 2024
5.304
5.334
5.225
5.334
145,522
+0.09(+1.70%)
Jan 17, 2024
5.324
5.324
5.235
5.245
161,406
-0.16(-2.93%)
Jan 16, 2024
5.521
5.506
5.393
5.403
115,799
-0.18(-3.19%)
Jan 12, 2024
5.343
5.620
5.343
5.580
419,206
+0.35(+6.60%)
Jan 11, 2024
5.393
5.452
5.205
5.235
244,643
-0.16(-2.93%)
Jan 10, 2024
5.432
5.482
5.363
5.393
89,001
-0.02(-0.36%)
Jan 09, 2024
5.501
5.561
5.413
5.413
113,455
-0.07(-1.26%)
Jan 08, 2024
5.590
5.600
5.452
5.482
166,948
-0.16(-2.80%)
Jan 05, 2024
5.660
5.748
5.600
5.640
349,319
+0.01(+0.18%)
Jan 04, 2024
5.590
5.660
5.477
5.630
95,839
+0.07(+1.24%)
Jan 03, 2024
5.580
5.669
5.526
5.561
160,420
-0.18(-3.10%)
Jan 02, 2024
5.818
5.926
5.699
5.739
191,816
-0.15(-2.52%)
Dec 29, 2023
5.956
5.976
5.837
5.887
193,506
-0.13(-2.13%)
Dec 28, 2023
6.094
6.134
6.005
6.015
302,801
-0.13(-2.09%)
Dec 27, 2023
6.173
6.173
6.060
6.143
201,359
-0.01(-0.16%)
Dec 26, 2023
6.094
6.173
6.094
6.153
166,915
+0.13(+2.13%)
Dec 22, 2023
6.084
6.148
6.005
6.025
283,313
+0.05(+0.83%)
Dec 21, 2023
5.916
6.005
5.916
5.976
239,608
+0.13(+2.20%)
Dec 20, 2023
6.104
6.104
5.837
5.847
240,567
-0.20(-3.27%)
Dec 19, 2023
5.827
6.064
5.827
6.045
455,142
+0.19(+3.20%)
Dec 18, 2023
6.005
6.084
5.778
5.857
217,948
-0.10(-1.66%)
Dec 15, 2023
5.739
5.966
5.620
5.956
382,491
+0.18(+3.08%)
Dec 14, 2023
5.827
5.985
5.714
5.778
612,857
+0.00(+0.00%)
Dec 13, 2023
5.324
5.788
5.274
5.778
346,751
+0.45(+8.53%)
Dec 12, 2023
5.422
5.442
5.304
5.324
290,330
-0.09(-1.64%)
Dec 11, 2023
5.403
5.427
5.314
5.413
235,464
-0.10(-1.79%)
Dec 08, 2023
5.531
5.600
5.437
5.511
157,375
-0.12(-2.11%)
Dec 07, 2023
5.739
5.739
5.610
5.630
129,243
-0.11(-1.89%)
Dec 06, 2023
5.877
5.897
5.719
5.739
145,966
-0.06(-1.02%)
Dec 05, 2023
5.906
5.916
5.768
5.798
175,052
-0.16(-2.65%)
Dec 04, 2023
6.015
6.015
5.892
5.956
191,503
-0.15(-2.43%)
Dec 01, 2023
6.005
6.148
6.000
6.104
430,192
+0.05(+0.82%)
Nov 30, 2023
5.837
6.074
5.798
6.055
230,275
+0.24(+4.07%)
Nov 29, 2023
5.976
5.976
5.768
5.818
279,539
-0.14(-2.32%)
Nov 28, 2023
5.719
5.956
5.615
5.956
417,621
+0.31(+5.42%)
Nov 27, 2023
5.551
5.709
5.502
5.650
202,972
+0.19(+3.44%)
Nov 24, 2023
5.531
5.561
5.442
5.462
214,820
-0.06(-1.07%)
Nov 22, 2023
5.610
5.658
5.467
5.521
205,680
-0.01(-0.18%)
Nov 21, 2023
5.363
5.551
5.353
5.531
706,324
+0.28(+5.26%)
Nov 20, 2023
5.235
5.294
5.195
5.255
278,101
-0.04(-0.75%)
Nov 17, 2023
5.403
5.413
5.264
5.294
259,304
-0.07(-1.29%)
Nov 16, 2023
5.422
5.531
5.352
5.363
438,191
+0.00(+0.00%)
Nov 15, 2023
5.432
5.472
5.334
5.363
150,190
-0.09(-1.63%)
Nov 14, 2023
5.482
5.521
5.393
5.452
294,059
+0.18(+3.37%)
Nov 13, 2023
5.352
5.479
5.274
5.274
130,422
-0.13(-2.35%)
Nov 10, 2023
5.479
5.528
5.333
5.401
175,781
-0.14(-2.46%)
Nov 09, 2023
5.567
5.616
5.489
5.538
169,175
-0.04(-0.70%)
Nov 08, 2023
5.733
5.781
5.518
5.577
254,210
-0.17(-2.89%)
Nov 07, 2023
5.772
5.772
5.557
5.742
317,065
-0.07(-1.17%)
Nov 06, 2023
5.898
5.966
5.733
5.811
347,122
-0.06(-1.00%)
Nov 03, 2023
5.655
5.976
5.616
5.869
377,193
+0.32(+5.80%)
Nov 02, 2023
5.450
5.630
5.450
5.547
491,599
+0.11(+1.97%)
Nov 01, 2023
5.304
5.567
5.206
5.440
1,293,442
+0.49(+9.84%)
Oct 31, 2023
4.972
5.138
4.943
4.953
938,314
-0.10(-1.93%)
Oct 30, 2023
5.138
5.167
4.992
5.050
206,517
-0.08(-1.52%)
Oct 27, 2023
5.070
5.128
4.904
5.128
371,769
+0.10(+1.94%)
Oct 26, 2023
5.070
5.070
4.884
5.031
441,639
-0.04(-0.77%)
Oct 25, 2023
5.021
5.099
4.953
5.070
725,612
+0.05(+0.97%)
Oct 24, 2023
4.962
5.031
4.914
5.021
418,214
+0.00(+0.00%)
Oct 23, 2023
4.875
5.040
4.690
5.021
517,069
+0.16(+3.21%)
Oct 20, 2023
4.962
4.991
4.797
4.865
313,575
-0.04(-0.80%)
Oct 19, 2023
4.884
4.904
4.758
4.904
197,488
+0.08(+1.62%)
Oct 18, 2023
4.855
4.943
4.806
4.826
234,707
+0.02(+0.41%)
Oct 17, 2023
4.689
4.865
4.680
4.806
102,195
+0.08(+1.65%)
Oct 16, 2023
4.680
4.787
4.631
4.728
146,636
+0.01(+0.21%)
Oct 13, 2023
4.602
4.719
4.533
4.719
259,390
+0.30(+6.84%)
Oct 12, 2023
4.602
4.602
4.397
4.416
158,696
-0.18(-3.82%)
Oct 11, 2023
4.709
4.709
4.533
4.592
166,119
-0.01(-0.21%)
Oct 10, 2023
4.699
4.699
4.553
4.602
112,085
-0.10(-2.07%)
Oct 09, 2023
4.553
4.777
4.533
4.699
158,923
+0.19(+4.33%)
Oct 06, 2023
4.524
4.543
4.447
4.504
220,405
-0.02(-0.43%)
Oct 05, 2023
4.514
4.543
4.416
4.524
43,352
+0.03(+0.65%)
Oct 04, 2023
4.563
4.582
4.437
4.494
51,036
-0.07(-1.50%)
Oct 03, 2023
4.582
4.582
4.426
4.563
123,527
+0.00(+0.00%)
Oct 02, 2023
4.738
4.738
4.514
4.563
223,264
-0.21(-4.49%)
Sep 29, 2023
4.933
4.943
4.689
4.777
165,180
-0.05(-1.01%)
Sep 28, 2023
4.826
4.855
4.748
4.826
84,703
+0.01(+0.20%)
Sep 27, 2023
4.845
4.894
4.772
4.816
182,576
-0.06(-1.20%)
Sep 26, 2023
5.021
5.021
4.855
4.875
145,700
-0.19(-3.66%)
Sep 25, 2023
5.109
5.079
5.055
5.060
65,009
-0.10(-1.89%)
Sep 22, 2023
5.235
5.245
5.148
5.157
223,103
-0.05(-0.94%)
Sep 21, 2023
5.177
5.255
5.099
5.206
144,330
-0.07(-1.29%)
Sep 20, 2023
5.245
5.382
5.226
5.274
161,976
+0.03(+0.56%)
Sep 19, 2023
5.460
5.567
5.216
5.245
221,174
-0.22(-4.10%)
Sep 18, 2023
5.742
5.742
5.362
5.469
150,852
-0.23(-4.10%)
Sep 15, 2023
5.645
5.703
5.591
5.703
86,952
+0.14(+2.45%)
Sep 14, 2023
5.528
5.606
5.508
5.567
131,782
+0.08(+1.42%)
Sep 13, 2023
5.596
5.606
5.440
5.489
71,751
-0.12(-2.09%)
Sep 12, 2023
5.489
5.698
5.489
5.606
96,179
+0.07(+1.23%)
Sep 11, 2023
5.547
5.630
5.518
5.538
132,927
+0.04(+0.71%)
Sep 08, 2023
5.499
5.596
5.421
5.499
88,922
+0.06(+1.08%)
Sep 07, 2023
5.499
5.499
5.333
5.440
121,366
-0.07(-1.24%)
Sep 06, 2023
5.518
5.645
5.489
5.508
112,036
-0.04(-0.70%)
Sep 05, 2023
5.684
5.694
5.460
5.547
55,058
-0.19(-3.40%)
Sep 01, 2023
5.879
5.898
5.733
5.742
76,684
-0.09(-1.50%)
Aug 31, 2023
5.850
5.879
5.811
5.830
49,732
-0.02(-0.33%)
Aug 30, 2023
5.947
6.044
5.820
5.850
113,382
-0.06(-0.99%)
Aug 29, 2023
5.791
5.919
5.791
5.908
68,759
+0.11(+1.85%)
Aug 28, 2023
5.752
5.850
5.752
5.801
101,403
+0.05(+0.85%)
Aug 25, 2023
5.772
5.820
5.635
5.752
68,909
-0.02(-0.34%)
Aug 24, 2023
5.752
5.879
5.616
5.772
160,162
+0.02(+0.34%)
Aug 23, 2023
5.489
5.772
5.489
5.752
318,649
+0.32(+5.92%)
Aug 22, 2023
5.479
5.479
5.313
5.430
140,291
+0.02(+0.36%)
Aug 21, 2023
5.323
5.430
5.313
5.411
136,770
+0.09(+1.65%)
Aug 18, 2023
5.352
5.372
5.274
5.323
187,206
-0.06(-1.09%)
Aug 17, 2023
5.489
5.567
5.362
5.382
164,128
-0.13(-2.30%)
Aug 16, 2023
5.752
5.752
5.499
5.508
130,031
-0.19(-3.25%)
Aug 15, 2023
5.752
5.811
5.674
5.694
58,920
-0.14(-2.34%)
Aug 14, 2023
5.869
5.869
5.684
5.830
92,970
-0.03(-0.50%)
Aug 11, 2023
5.753
5.917
5.753
5.859
60,171
+0.11(+1.84%)
Aug 10, 2023
5.782
5.833
5.686
5.753
140,586
+0.00(+0.00%)
Aug 09, 2023
5.792
5.792
5.667
5.753
70,108
-0.03(-0.50%)
Aug 08, 2023
5.676
5.821
5.628
5.782
124,585
+0.10(+1.69%)
Aug 07, 2023
5.744
5.788
5.618
5.686
92,533
-0.11(-1.83%)
Aug 04, 2023
5.724
5.869
5.724
5.792
141,766
+0.10(+1.69%)
Aug 03, 2023
5.734
5.810
5.676
5.695
118,135
-0.04(-0.67%)
Aug 02, 2023
5.724
5.830
5.647
5.734
212,069
+0.00(+0.00%)
Aug 01, 2023
6.023
6.023
5.705
5.734
150,103
-0.40(-6.59%)
Jul 31, 2023
5.879
6.235
5.879
6.139
160,500
+0.23(+3.92%)
Jul 28, 2023
5.840
5.946
5.715
5.907
104,777
+0.15(+2.68%)
Jul 27, 2023
5.898
5.898
5.724
5.753
92,908
-0.19(-3.24%)
Jul 26, 2023
5.985
5.994
5.859
5.946
89,773
-0.04(-0.64%)
Jul 25, 2023
5.879
6.033
5.850
5.985
82,552
+0.06(+0.98%)
Jul 24, 2023
5.975
6.052
5.898
5.927
81,948
-0.11(-1.76%)
Jul 21, 2023
5.956
6.042
5.927
6.033
60,205
+0.03(+0.48%)
Jul 20, 2023
6.274
6.312
5.994
6.004
134,398
-0.30(-4.74%)
Jul 19, 2023
6.351
6.360
6.264
6.303
75,260
-0.01(-0.15%)
Jul 18, 2023
6.197
6.329
6.187
6.312
59,228
+0.13(+2.02%)
Jul 17, 2023
6.119
6.216
6.042
6.187
65,018
+0.06(+0.94%)
Jul 14, 2023
6.264
6.274
6.119
6.129
92,153
-0.10(-1.55%)
Jul 13, 2023
6.225
6.274
6.168
6.225
137,115
+0.05(+0.78%)
Jul 12, 2023
6.023
6.234
6.023
6.177
116,613
+0.22(+3.72%)
Jul 11, 2023
6.071
6.071
5.833
5.956
131,236
-0.05(-0.80%)
Jul 10, 2023
5.724
6.013
5.724
6.004
139,992
+0.23(+4.01%)
Jul 07, 2023
5.628
5.801
5.609
5.773
128,901
+0.13(+2.22%)
Jul 06, 2023
5.792
5.801
5.589
5.647
139,255
-0.16(-2.82%)
Jul 05, 2023
5.782
5.927
5.763
5.811
327,663
-0.10(-1.63%)
Jul 03, 2023
5.840
5.965
5.806
5.907
65,280
+0.13(+2.17%)
Jun 30, 2023
5.667
5.806
5.638
5.782
94,632
+0.15(+2.74%)
Jun 29, 2023
5.464
5.638
5.446
5.628
183,794
+0.09(+1.57%)
Jun 28, 2023
5.561
5.599
5.503
5.541
106,793
-0.06(-1.03%)
Jun 27, 2023
5.657
5.695
5.551
5.599
108,970
-0.05(-0.85%)
Jun 26, 2023
5.686
5.686
5.570
5.647
99,043
+0.04(+0.69%)
Jun 23, 2023
5.715
5.715
5.589
5.609
64,908
-0.06(-1.02%)
Jun 22, 2023
5.676
5.724
5.599
5.667
109,682
-0.12(-2.00%)
Jun 21, 2023
5.811
5.850
5.715
5.782
155,622
-0.05(-0.83%)
Jun 20, 2023
5.927
5.927
5.801
5.830
147,764
-0.13(-2.10%)
Jun 16, 2023
5.850
6.023
5.850
5.956
679,176
+0.13(+2.15%)
Jun 15, 2023
5.657
5.883
5.609
5.830
106,050
+0.10(+1.68%)
Jun 14, 2023
5.773
5.869
5.676
5.734
97,477
-0.04(-0.67%)
Jun 13, 2023
6.071
6.129
5.734
5.773
254,822
-0.23(-3.85%)
Jun 12, 2023
5.753
6.071
5.676
6.004
236,922
+0.26(+4.53%)
Jun 09, 2023
5.840
5.840
5.724
5.744
82,371
-0.07(-1.16%)
Jun 08, 2023
5.782
5.850
5.753
5.811
167,037
+0.14(+2.55%)
Jun 07, 2023
5.898
6.081
5.647
5.667
246,801
-0.20(-3.45%)
Jun 06, 2023
5.879
5.917
5.801
5.869
81,190
+0.04(+0.66%)
Jun 05, 2023
5.898
5.927
5.782
5.830
133,371
-0.08(-1.30%)
Jun 02, 2023
5.975
6.042
5.840
5.907
131,854
-0.11(-1.76%)
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.