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
(NY:
HKD
)
3.960
-0.040 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
3.660
4.250
3.660
4.020
683,572
+0.29(+7.77%)
May 30, 2024
3.700
3.760
3.650
3.730
105,007
+0.06(+1.63%)
May 29, 2024
3.720
3.820
3.650
3.670
166,371
-0.12(-3.17%)
May 28, 2024
3.810
3.870
3.730
3.790
218,991
-0.09(-2.32%)
May 24, 2024
3.920
3.920
3.760
3.880
147,217
+0.12(+3.19%)
May 23, 2024
4.000
4.007
3.720
3.760
385,964
-0.30(-7.39%)
May 22, 2024
3.930
4.159
3.930
4.060
274,045
+0.02(+0.50%)
May 21, 2024
4.070
4.170
3.910
4.040
371,493
-0.09(-2.18%)
May 20, 2024
4.100
4.600
4.020
4.130
667,489
+0.05(+1.23%)
May 17, 2024
4.140
4.850
3.860
4.080
2,668,096
+0.28(+7.37%)
May 16, 2024
3.730
3.850
3.682
3.800
422,215
+0.03(+0.80%)
May 15, 2024
4.200
4.260
3.660
3.770
776,715
-0.33(-8.05%)
May 14, 2024
4.070
4.920
3.850
4.100
4,249,011
+0.47(+12.95%)
May 13, 2024
3.690
3.870
3.630
3.630
414,988
+0.01(+0.28%)
May 10, 2024
3.480
3.780
3.380
3.620
471,068
+0.24(+7.10%)
May 09, 2024
3.420
3.440
3.302
3.380
87,552
-0.06(-1.74%)
May 08, 2024
3.370
3.460
3.320
3.440
97,731
+0.08(+2.38%)
May 07, 2024
3.520
3.600
3.360
3.360
201,479
-0.24(-6.67%)
May 06, 2024
3.740
3.760
3.560
3.600
174,341
-0.07(-1.91%)
May 03, 2024
3.500
3.820
3.500
3.670
330,087
+0.11(+3.09%)
May 02, 2024
3.580
3.666
3.420
3.560
290,364
-0.08(-2.20%)
May 01, 2024
3.240
3.880
3.210
3.640
1,168,027
+0.35(+10.64%)
Apr 30, 2024
3.300
3.360
3.150
3.290
114,451
-0.08(-2.37%)
Apr 29, 2024
3.210
3.420
3.210
3.370
185,966
+0.13(+4.01%)
Apr 26, 2024
3.260
3.310
3.200
3.240
129,804
+0.01(+0.31%)
Apr 25, 2024
3.230
3.270
3.110
3.230
148,299
-0.13(-3.87%)
Apr 24, 2024
3.120
3.470
3.110
3.360
586,642
+0.24(+7.69%)
Apr 23, 2024
3.050
3.160
3.050
3.120
152,467
+0.04(+1.30%)
Apr 22, 2024
3.060
3.100
3.010
3.080
152,956
+0.00(+0.00%)
Apr 19, 2024
3.030
3.080
3.000
3.080
208,120
+0.00(+0.00%)
Apr 18, 2024
3.200
3.239
3.000
3.080
366,561
-0.12(-3.75%)
Apr 17, 2024
3.130
3.400
3.100
3.200
416,393
-0.01(-0.31%)
Apr 16, 2024
3.090
3.270
3.050
3.210
474,677
+0.08(+2.56%)
Apr 15, 2024
3.310
3.325
3.020
3.130
697,465
-0.23(-6.85%)
Apr 12, 2024
3.810
3.920
3.350
3.360
3,914,057
+0.19(+5.99%)
Apr 11, 2024
3.050
3.330
2.920
3.170
3,141,448
+0.10(+3.26%)
Apr 10, 2024
3.070
3.120
3.040
3.070
237,224
+0.01(+0.33%)
Apr 09, 2024
3.050
3.110
3.050
3.060
144,911
+0.00(+0.00%)
Apr 08, 2024
3.070
3.200
3.050
3.060
446,426
-0.04(-1.29%)
Apr 05, 2024
3.080
3.100
3.000
3.100
383,757
+0.04(+1.31%)
Apr 04, 2024
3.100
3.150
3.020
3.060
263,290
+0.00(+0.00%)
Apr 03, 2024
3.220
3.220
3.010
3.060
353,974
-0.14(-4.38%)
Apr 02, 2024
3.310
3.330
3.200
3.200
250,633
-0.11(-3.32%)
Apr 01, 2024
3.390
3.410
3.310
3.310
307,032
-0.08(-2.36%)
Mar 28, 2024
3.390
3.495
3.350
3.390
439,369
-0.01(-0.29%)
Mar 27, 2024
3.480
3.480
3.380
3.400
233,124
-0.04(-1.16%)
Mar 26, 2024
3.540
3.540
3.410
3.440
215,903
-0.07(-1.99%)
Mar 25, 2024
3.520
3.550
3.465
3.510
203,351
+0.02(+0.57%)
Mar 22, 2024
3.700
3.720
3.490
3.490
241,729
-0.27(-7.18%)
Mar 21, 2024
3.540
3.950
3.530
3.760
768,018
+0.21(+5.92%)
Mar 20, 2024
3.450
3.550
3.440
3.550
140,277
+0.09(+2.60%)
Mar 19, 2024
3.500
3.500
3.420
3.460
223,976
-0.04(-1.14%)
Mar 18, 2024
3.590
3.590
3.450
3.500
171,806
-0.06(-1.69%)
Mar 15, 2024
3.530
3.576
3.490
3.560
175,942
+0.03(+0.85%)
Mar 14, 2024
3.730
3.730
3.350
3.530
572,367
-0.18(-4.85%)
Mar 13, 2024
3.680
3.850
3.612
3.710
552,759
+0.08(+2.20%)
Mar 12, 2024
3.670
3.710
3.620
3.630
233,179
-0.06(-1.63%)
Mar 11, 2024
3.660
3.750
3.630
3.690
250,131
+0.02(+0.54%)
Mar 08, 2024
3.730
3.750
3.650
3.670
192,698
-0.01(-0.27%)
Mar 07, 2024
3.740
3.740
3.640
3.680
371,343
-0.06(-1.60%)
Mar 06, 2024
3.730
3.770
3.660
3.740
353,891
+0.04(+1.08%)
Mar 05, 2024
3.720
3.780
3.640
3.700
437,373
-0.02(-0.54%)
Mar 04, 2024
3.850
3.860
3.680
3.720
336,529
-0.16(-4.12%)
Mar 01, 2024
3.910
3.940
3.810
3.880
198,953
-0.09(-2.27%)
Feb 29, 2024
3.860
4.090
3.810
3.970
519,388
+0.17(+4.47%)
Feb 28, 2024
3.870
3.890
3.800
3.800
178,905
-0.09(-2.31%)
Feb 27, 2024
3.810
3.930
3.800
3.890
291,966
+0.05(+1.30%)
Feb 26, 2024
3.850
3.870
3.770
3.840
205,481
+0.04(+1.05%)
Feb 23, 2024
3.760
3.870
3.750
3.800
370,977
+0.03(+0.80%)
Feb 22, 2024
3.820
3.875
3.750
3.770
245,789
-0.12(-3.08%)
Feb 21, 2024
3.770
3.911
3.730
3.890
366,932
+0.11(+2.91%)
Feb 20, 2024
3.930
3.960
3.732
3.780
501,665
-0.12(-3.08%)
Feb 16, 2024
4.010
4.080
3.850
3.900
597,474
-0.07(-1.76%)
Feb 15, 2024
3.960
4.050
3.940
3.970
379,250
+0.01(+0.25%)
Feb 14, 2024
4.050
4.070
3.900
3.960
696,728
+0.14(+3.66%)
Feb 13, 2024
4.000
4.040
3.800
3.820
580,489
-0.25(-6.14%)
Feb 12, 2024
4.110
4.230
4.010
4.070
626,338
-0.19(-4.46%)
Feb 09, 2024
4.400
4.470
4.050
4.260
1,213,877
+0.14(+3.40%)
Feb 08, 2024
4.200
4.400
4.050
4.120
1,149,026
+0.02(+0.49%)
Feb 07, 2024
4.050
4.150
3.980
4.100
342,611
+0.00(+0.00%)
Feb 06, 2024
3.900
4.393
3.900
4.100
566,317
+0.20(+5.13%)
Feb 05, 2024
4.000
4.000
3.900
3.900
225,599
-0.07(-1.76%)
Feb 02, 2024
3.910
3.970
3.850
3.970
272,799
-0.01(-0.25%)
Feb 01, 2024
3.990
4.170
3.920
3.980
220,883
-0.03(-0.75%)
Jan 31, 2024
3.780
4.100
3.760
4.010
662,533
+0.28(+7.51%)
Jan 30, 2024
3.700
3.800
3.690
3.730
236,573
-0.01(-0.27%)
Jan 29, 2024
3.920
3.920
3.700
3.740
436,369
-0.14(-3.61%)
Jan 26, 2024
4.020
4.040
3.770
3.880
518,099
-0.14(-3.48%)
Jan 25, 2024
4.400
4.400
4.010
4.020
1,474,870
+0.01(+0.25%)
Jan 24, 2024
4.030
4.060
4.010
4.010
316,196
+0.01(+0.25%)
Jan 23, 2024
4.100
4.130
4.000
4.000
336,203
-0.02(-0.50%)
Jan 22, 2024
4.010
4.080
4.005
4.020
361,189
+0.01(+0.25%)
Jan 19, 2024
4.010
4.040
4.009
4.010
302,743
-0.01(-0.25%)
Jan 18, 2024
4.010
4.050
4.000
4.020
223,242
-0.03(-0.74%)
Jan 17, 2024
4.010
4.050
4.000
4.050
349,163
+0.03(+0.75%)
Jan 16, 2024
4.020
4.050
4.000
4.020
291,099
-0.01(-0.25%)
Jan 12, 2024
4.030
4.090
3.980
4.030
265,498
-0.01(-0.25%)
Jan 11, 2024
4.100
4.100
4.000
4.040
222,199
+0.01(+0.25%)
Jan 10, 2024
4.020
4.080
3.980
4.030
215,164
+0.02(+0.50%)
Jan 09, 2024
4.120
4.120
4.000
4.010
231,896
-0.11(-2.67%)
Jan 08, 2024
4.050
4.130
4.030
4.120
152,084
+0.04(+0.98%)
Jan 05, 2024
4.170
4.170
4.030
4.080
266,388
-0.03(-0.73%)
Jan 04, 2024
4.240
4.480
4.090
4.110
662,967
-0.01(-0.24%)
Jan 03, 2024
4.250
4.250
4.090
4.120
161,721
-0.07(-1.67%)
Jan 02, 2024
4.150
4.320
4.100
4.190
273,308
+0.02(+0.48%)
Dec 29, 2023
4.310
4.310
4.080
4.170
531,605
-0.07(-1.65%)
Dec 28, 2023
4.290
4.500
4.200
4.240
402,920
-0.07(-1.62%)
Dec 27, 2023
4.220
4.350
4.190
4.310
220,514
+0.03(+0.70%)
Dec 26, 2023
4.210
4.280
4.170
4.280
197,231
+0.06(+1.42%)
Dec 22, 2023
4.270
4.440
4.220
4.220
216,579
-0.10(-2.31%)
Dec 21, 2023
4.250
4.320
4.160
4.320
192,932
+0.08(+1.89%)
Dec 20, 2023
4.360
4.449
4.200
4.240
176,936
-0.15(-3.42%)
Dec 19, 2023
4.330
4.480
4.280
4.390
190,138
+0.13(+3.05%)
Dec 18, 2023
4.310
4.410
4.200
4.260
170,599
+0.00(+0.00%)
Dec 15, 2023
4.470
4.540
4.260
4.260
256,881
-0.21(-4.70%)
Dec 14, 2023
4.280
4.580
4.280
4.470
408,650
+0.23(+5.42%)
Dec 13, 2023
4.190
4.360
4.140
4.240
200,427
+0.04(+0.95%)
Dec 12, 2023
4.220
4.270
4.130
4.200
153,160
-0.08(-1.87%)
Dec 11, 2023
4.340
4.370
4.219
4.280
184,385
-0.09(-2.06%)
Dec 08, 2023
4.440
4.500
4.180
4.370
194,776
-0.07(-1.58%)
Dec 07, 2023
4.550
4.700
4.374
4.440
209,560
-0.10(-2.20%)
Dec 06, 2023
4.410
4.560
4.390
4.540
199,783
+0.18(+4.13%)
Dec 05, 2023
4.620
4.640
4.290
4.360
251,343
-0.14(-3.11%)
Dec 04, 2023
4.620
4.700
4.390
4.500
370,497
-0.16(-3.43%)
Dec 01, 2023
4.440
4.728
4.320
4.660
405,230
+0.19(+4.25%)
Nov 30, 2023
4.600
4.740
4.430
4.470
471,024
-0.12(-2.61%)
Nov 29, 2023
4.930
5.100
4.520
4.590
1,006,396
-0.42(-8.38%)
Nov 28, 2023
5.420
5.850
4.920
5.010
1,917,900
-0.48(-8.74%)
Nov 27, 2023
4.910
6.180
4.740
5.490
6,518,827
+0.57(+11.59%)
Nov 24, 2023
3.940
5.750
3.880
4.920
7,107,285
+0.94(+23.62%)
Nov 22, 2023
3.990
4.000
3.930
3.980
114,409
+0.00(+0.00%)
Nov 21, 2023
3.990
3.990
3.890
3.980
226,436
+0.01(+0.25%)
Nov 20, 2023
3.970
4.039
3.860
3.970
295,723
-0.01(-0.25%)
Nov 17, 2023
4.030
4.060
3.920
3.980
214,653
-0.06(-1.49%)
Nov 16, 2023
4.290
4.290
3.990
4.040
305,294
-0.21(-4.94%)
Nov 15, 2023
4.140
4.420
4.070
4.250
600,886
+0.13(+3.16%)
Nov 14, 2023
4.180
4.250
3.931
4.120
410,762
+0.02(+0.49%)
Nov 13, 2023
3.780
4.180
3.730
4.100
710,118
+0.36(+9.63%)
Nov 10, 2023
3.740
3.800
3.670
3.740
210,773
-0.06(-1.58%)
Nov 09, 2023
3.890
3.930
3.750
3.800
366,446
-0.15(-3.80%)
Nov 08, 2023
4.020
4.170
3.840
3.950
641,402
-0.10(-2.47%)
Nov 07, 2023
3.990
4.080
3.910
4.050
279,150
+0.05(+1.25%)
Nov 06, 2023
4.090
4.110
3.970
4.000
385,605
-0.04(-0.99%)
Nov 03, 2023
4.070
4.100
4.000
4.040
462,653
-0.01(-0.25%)
Nov 02, 2023
4.070
4.080
3.980
4.050
367,915
-0.01(-0.25%)
Nov 01, 2023
4.120
4.129
3.940
4.060
314,636
-0.03(-0.73%)
Oct 31, 2023
4.060
4.140
3.980
4.090
290,504
+0.05(+1.24%)
Oct 30, 2023
4.240
4.240
3.970
4.040
471,704
-0.15(-3.58%)
Oct 27, 2023
4.350
4.360
4.170
4.190
270,793
-0.11(-2.56%)
Oct 26, 2023
4.210
4.450
4.170
4.300
579,909
+0.09(+2.14%)
Oct 25, 2023
4.450
4.450
4.180
4.210
628,608
-0.17(-3.88%)
Oct 24, 2023
4.560
4.790
4.320
4.380
823,926
-0.15(-3.31%)
Oct 23, 2023
4.710
4.732
4.510
4.530
403,770
-0.07(-1.52%)
Oct 20, 2023
5.440
5.440
4.540
4.600
2,288,315
-0.85(-15.60%)
Oct 19, 2023
5.500
5.510
5.450
5.450
617,686
-0.06(-1.09%)
Oct 18, 2023
5.500
5.520
5.500
5.510
274,600
+0.00(+0.00%)
Oct 17, 2023
5.500
5.530
5.500
5.510
251,333
+0.00(+0.00%)
Oct 16, 2023
5.510
5.560
5.500
5.510
311,930
+0.00(+0.00%)
Oct 13, 2023
5.500
5.510
5.500
5.510
272,510
+0.00(+0.00%)
Oct 12, 2023
5.500
5.520
5.490
5.510
546,058
-0.01(-0.18%)
Oct 11, 2023
5.520
5.560
5.500
5.520
367,205
+0.00(+0.00%)
Oct 10, 2023
5.500
5.558
5.500
5.520
355,610
+0.01(+0.18%)
Oct 09, 2023
5.500
5.540
5.500
5.510
294,292
-0.04(-0.72%)
Oct 06, 2023
5.500
5.570
5.500
5.550
405,588
+0.04(+0.73%)
Oct 05, 2023
5.510
5.540
5.500
5.510
153,566
+0.00(+0.00%)
Oct 04, 2023
5.510
5.530
5.500
5.510
274,834
+0.00(+0.00%)
Oct 03, 2023
5.500
5.517
5.500
5.510
267,963
-0.01(-0.18%)
Oct 02, 2023
5.500
5.540
5.500
5.520
336,083
+0.01(+0.18%)
Sep 29, 2023
5.510
5.570
5.500
5.510
341,713
-0.01(-0.18%)
Sep 28, 2023
5.510
5.560
5.500
5.520
305,551
-0.02(-0.36%)
Sep 27, 2023
5.510
5.590
5.500
5.540
366,480
+0.03(+0.54%)
Sep 26, 2023
5.500
5.530
5.480
5.510
539,434
+0.01(+0.18%)
Sep 25, 2023
5.510
5.510
5.500
5.500
953,071
-0.01(-0.18%)
Sep 22, 2023
5.850
5.880
5.500
5.510
1,333,033
+0.03(+0.55%)
Sep 21, 2023
5.500
5.540
5.480
5.480
777,755
-0.02(-0.36%)
Sep 20, 2023
5.510
5.560
5.500
5.500
409,614
+0.00(+0.00%)
Sep 19, 2023
5.500
5.540
5.490
5.500
327,194
+0.00(+0.00%)
Sep 18, 2023
5.510
5.550
5.500
5.500
384,373
-0.01(-0.18%)
Sep 15, 2023
5.520
5.555
5.490
5.510
802,156
+0.01(+0.18%)
Sep 14, 2023
5.510
5.580
5.500
5.500
936,176
-0.02(-0.36%)
Sep 13, 2023
5.500
5.930
5.410
5.520
2,838,147
+0.01(+0.18%)
Sep 12, 2023
5.500
5.570
5.500
5.510
405,151
+0.01(+0.18%)
Sep 11, 2023
5.510
5.680
5.380
5.500
922,870
+0.01(+0.18%)
Sep 08, 2023
5.500
5.580
5.430
5.490
987,184
-0.02(-0.36%)
Sep 07, 2023
5.500
5.740
5.460
5.510
917,261
+0.00(+0.00%)
Sep 06, 2023
5.500
5.606
5.440
5.510
630,357
-0.04(-0.72%)
Sep 05, 2023
5.560
5.635
5.500
5.550
409,349
-0.02(-0.36%)
Sep 01, 2023
5.550
5.734
5.500
5.570
472,700
-0.03(-0.54%)
Aug 31, 2023
5.990
6.040
5.520
5.600
1,750,325
-0.44(-7.28%)
Aug 30, 2023
6.020
6.090
6.000
6.040
896,274
+0.02(+0.33%)
Aug 29, 2023
6.100
6.170
6.010
6.020
1,561,730
-0.12(-1.95%)
Aug 28, 2023
6.200
6.350
6.080
6.140
2,208,869
-0.05(-0.81%)
Aug 25, 2023
6.100
6.350
6.040
6.190
1,984,310
+0.00(+0.00%)
Aug 24, 2023
6.230
6.410
6.040
6.190
3,221,819
+0.05(+0.81%)
Aug 23, 2023
6.580
6.890
6.070
6.140
6,566,970
-0.23(-3.61%)
Aug 22, 2023
5.750
8.420
5.210
6.370
40,018,728
+1.37(+27.40%)
Aug 21, 2023
5.090
5.150
4.920
5.000
483,722
-0.24(-4.58%)
Aug 18, 2023
5.330
5.390
4.800
5.240
1,692,257
-0.27(-4.90%)
Aug 17, 2023
5.840
5.840
5.450
5.510
695,494
-0.20(-3.50%)
Aug 16, 2023
6.590
6.600
5.610
5.710
2,509,498
-0.19(-3.22%)
Aug 15, 2023
6.240
6.320
5.860
5.900
1,566,144
-0.35(-5.60%)
Aug 14, 2023
6.610
6.640
6.125
6.250
1,879,908
-0.37(-5.59%)
Aug 11, 2023
6.620
6.660
6.620
6.620
540,999
+0.00(+0.00%)
Aug 10, 2023
6.600
6.710
6.600
6.620
796,854
+0.01(+0.15%)
Aug 09, 2023
6.610
6.640
6.600
6.610
404,568
+0.01(+0.15%)
Aug 08, 2023
6.600
6.630
6.600
6.600
745,827
+0.00(+0.00%)
Aug 07, 2023
6.610
6.635
6.590
6.600
647,817
+0.01(+0.15%)
Aug 04, 2023
6.610
6.640
6.590
6.590
648,117
-0.04(-0.60%)
Aug 03, 2023
6.600
6.650
6.600
6.630
743,429
+0.02(+0.30%)
Aug 02, 2023
6.600
6.625
6.600
6.610
767,742
-0.02(-0.30%)
Aug 01, 2023
6.610
6.680
6.580
6.630
505,601
+0.01(+0.15%)
Jul 31, 2023
6.650
6.780
6.620
6.620
738,789
+0.02(+0.30%)
Jul 28, 2023
6.640
6.910
6.600
6.600
1,559,446
+0.01(+0.15%)
Jul 27, 2023
6.610
6.650
6.590
6.590
734,417
-0.01(-0.15%)
Jul 26, 2023
6.610
6.652
6.600
6.600
654,041
+0.00(+0.00%)
Jul 25, 2023
6.630
6.730
6.600
6.600
514,982
-0.03(-0.45%)
Jul 24, 2023
6.610
6.690
6.600
6.630
795,784
+0.00(+0.00%)
Jul 21, 2023
6.630
6.700
6.600
6.630
835,721
+0.03(+0.45%)
Jul 20, 2023
6.620
6.720
6.600
6.600
817,606
-0.03(-0.45%)
Jul 19, 2023
6.640
7.180
6.545
6.630
1,806,105
+0.02(+0.30%)
Jul 18, 2023
6.670
6.740
6.600
6.610
441,179
-0.05(-0.75%)
Jul 17, 2023
6.650
6.760
6.640
6.660
520,549
-0.05(-0.75%)
Jul 14, 2023
7.000
7.120
6.630
6.710
755,169
-0.28(-4.01%)
Jul 13, 2023
6.670
7.080
6.660
6.990
1,313,544
+0.29(+4.33%)
Jul 12, 2023
6.980
7.000
6.600
6.700
1,263,246
-0.22(-3.18%)
Jul 11, 2023
7.070
7.220
6.760
6.920
2,156,311
+0.04(+0.58%)
Jul 10, 2023
6.660
7.440
6.450
6.880
4,403,512
+0.40(+6.17%)
Jul 07, 2023
6.690
6.750
6.470
6.480
1,870,452
+0.02(+0.31%)
Jul 06, 2023
6.500
6.510
6.450
6.460
803,600
-0.02(-0.31%)
Jul 05, 2023
6.550
6.550
6.460
6.480
487,672
-0.09(-1.37%)
Jul 03, 2023
6.530
6.590
6.450
6.570
395,300
+0.12(+1.86%)
Jun 30, 2023
6.450
6.590
6.450
6.450
579,561
+0.00(+0.00%)
Jun 29, 2023
6.460
6.900
6.440
6.450
1,754,806
+0.03(+0.47%)
Jun 28, 2023
6.550
6.550
6.359
6.420
477,652
-0.18(-2.73%)
Jun 27, 2023
6.150
6.650
6.140
6.600
888,874
+0.48(+7.84%)
Jun 26, 2023
6.470
6.560
6.100
6.120
1,869,597
-0.39(-5.99%)
Jun 23, 2023
6.520
6.550
6.500
6.510
599,697
-0.02(-0.31%)
Jun 22, 2023
6.530
6.560
6.505
6.530
342,859
+0.01(+0.15%)
Jun 21, 2023
6.580
6.590
6.510
6.520
744,616
-0.03(-0.46%)
Jun 20, 2023
6.550
6.600
6.520
6.550
439,938
+0.01(+0.15%)
Jun 16, 2023
6.600
6.760
6.540
6.540
1,140,714
-0.06(-0.91%)
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.