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:
DOUG
)
1.140
+0.020 (+1.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
1.100
1.150
1.100
1.140
836,265
+0.02(+1.79%)
May 30, 2024
1.150
1.159
1.090
1.120
497,166
-0.02(-1.75%)
May 29, 2024
1.180
1.180
1.120
1.140
692,069
-0.05(-4.20%)
May 28, 2024
1.200
1.240
1.170
1.190
743,079
-0.01(-0.83%)
May 24, 2024
1.200
1.220
1.150
1.200
287,649
+0.02(+1.69%)
May 23, 2024
1.240
1.240
1.120
1.180
804,483
-0.07(-5.60%)
May 22, 2024
1.280
1.290
1.220
1.250
442,542
-0.04(-3.10%)
May 21, 2024
1.270
1.360
1.260
1.290
413,655
+0.01(+0.78%)
May 20, 2024
1.340
1.370
1.280
1.280
634,786
-0.06(-4.48%)
May 17, 2024
1.430
1.430
1.340
1.340
400,938
-0.07(-4.96%)
May 16, 2024
1.280
1.420
1.280
1.410
1,008,458
+0.12(+9.30%)
May 15, 2024
1.160
1.300
1.100
1.290
1,208,240
+0.17(+15.18%)
May 14, 2024
1.120
1.140
1.040
1.120
1,384,238
+0.00(+0.00%)
May 13, 2024
1.230
1.235
1.110
1.120
976,733
-0.06(-5.08%)
May 10, 2024
1.360
1.360
1.170
1.180
1,751,907
-0.26(-18.06%)
May 09, 2024
1.430
1.500
1.405
1.440
969,680
+0.03(+2.13%)
May 08, 2024
1.420
1.420
1.350
1.410
696,757
+0.01(+0.71%)
May 07, 2024
1.390
1.555
1.370
1.400
616,124
+0.01(+0.72%)
May 06, 2024
1.420
1.450
1.360
1.390
325,937
-0.02(-1.42%)
May 03, 2024
1.420
1.450
1.380
1.410
337,134
+0.02(+1.44%)
May 02, 2024
1.390
1.420
1.340
1.390
366,911
+0.04(+2.96%)
May 01, 2024
1.360
1.420
1.320
1.350
571,152
-0.01(-0.74%)
Apr 30, 2024
1.300
1.370
1.280
1.360
592,257
+0.04(+3.03%)
Apr 29, 2024
1.200
1.370
1.200
1.320
1,072,111
+0.13(+10.92%)
Apr 26, 2024
1.170
1.230
1.170
1.190
446,668
+0.01(+0.85%)
Apr 25, 2024
1.280
1.280
1.150
1.180
1,083,744
-0.11(-8.53%)
Apr 24, 2024
1.220
1.310
1.210
1.290
1,128,889
+0.03(+2.38%)
Apr 23, 2024
1.280
1.300
1.210
1.260
1,143,673
+0.00(+0.00%)
Apr 22, 2024
1.220
1.260
1.165
1.260
1,280,733
+0.04(+3.28%)
Apr 19, 2024
1.240
1.280
1.190
1.220
1,091,795
-0.03(-2.40%)
Apr 18, 2024
1.270
1.320
1.240
1.250
910,160
-0.03(-2.34%)
Apr 17, 2024
1.330
1.340
1.240
1.280
1,253,164
-0.03(-2.29%)
Apr 16, 2024
1.360
1.380
1.310
1.310
952,471
-0.05(-3.68%)
Apr 15, 2024
1.400
1.430
1.320
1.360
1,178,405
-0.05(-3.55%)
Apr 12, 2024
1.420
1.470
1.390
1.410
474,175
+0.02(+1.44%)
Apr 11, 2024
1.490
1.495
1.390
1.390
750,212
-0.08(-5.44%)
Apr 10, 2024
1.530
1.550
1.440
1.470
967,990
-0.12(-7.55%)
Apr 09, 2024
1.540
1.610
1.530
1.590
763,915
+0.06(+3.92%)
Apr 08, 2024
1.600
1.640
1.530
1.530
831,873
-0.07(-4.38%)
Apr 05, 2024
1.610
1.660
1.570
1.600
516,567
-0.02(-1.23%)
Apr 04, 2024
1.560
1.630
1.540
1.620
1,006,933
+0.08(+5.19%)
Apr 03, 2024
1.400
1.550
1.380
1.540
847,382
+0.13(+9.22%)
Apr 02, 2024
1.430
1.480
1.400
1.410
1,202,783
-0.02(-1.40%)
Apr 01, 2024
1.580
1.580
1.420
1.430
1,494,486
-0.15(-9.49%)
Mar 28, 2024
1.560
1.595
1.560
1.580
1,258,839
+0.00(+0.00%)
Mar 27, 2024
1.590
1.610
1.560
1.580
676,507
+0.02(+1.28%)
Mar 26, 2024
1.590
1.610
1.550
1.560
625,532
-0.02(-1.27%)
Mar 25, 2024
1.670
1.685
1.575
1.580
1,008,840
-0.09(-5.39%)
Mar 22, 2024
1.710
1.740
1.670
1.670
501,091
-0.04(-2.34%)
Mar 21, 2024
1.750
1.792
1.700
1.710
486,746
-0.02(-1.16%)
Mar 20, 2024
1.640
1.760
1.620
1.730
997,139
+0.08(+4.85%)
Mar 19, 2024
1.650
1.690
1.575
1.650
618,370
+0.01(+0.61%)
Mar 18, 2024
1.660
1.700
1.500
1.640
1,448,947
-0.06(-3.53%)
Mar 15, 2024
1.940
1.980
1.550
1.700
5,361,146
-0.27(-13.71%)
Mar 14, 2024
1.920
1.980
1.860
1.970
1,002,790
+0.02(+1.03%)
Mar 13, 2024
1.990
2.030
1.890
1.950
618,880
-0.05(-2.50%)
Mar 12, 2024
1.920
2.015
1.860
2.000
662,232
+0.08(+4.17%)
Mar 11, 2024
1.880
1.930
1.835
1.920
413,796
+0.04(+2.13%)
Mar 08, 2024
1.830
1.930
1.810
1.880
478,630
+0.10(+5.62%)
Mar 07, 2024
1.770
1.800
1.730
1.780
344,985
+0.04(+2.30%)
Mar 06, 2024
1.700
1.750
1.665
1.740
661,107
+0.03(+1.75%)
Mar 05, 2024
1.810
1.830
1.690
1.710
805,295
-0.10(-5.52%)
Mar 04, 2024
1.830
1.840
1.740
1.810
633,047
-0.02(-1.09%)
Mar 01, 2024
1.780
1.850
1.610
1.830
1,051,102
-0.01(-0.54%)
Feb 29, 2024
1.830
1.850
1.810
1.840
725,040
+0.06(+3.37%)
Feb 28, 2024
1.750
1.800
1.730
1.780
947,018
+0.01(+0.56%)
Feb 27, 2024
1.770
1.810
1.750
1.770
643,933
-0.04(-2.21%)
Feb 26, 2024
1.800
1.865
1.780
1.810
1,098,707
-0.02(-1.09%)
Feb 23, 2024
1.870
1.885
1.830
1.830
453,314
-0.05(-2.66%)
Feb 22, 2024
1.900
1.910
1.865
1.880
656,345
-0.02(-1.05%)
Feb 21, 2024
1.940
1.950
1.870
1.900
361,908
-0.05(-2.56%)
Feb 20, 2024
1.990
2.050
1.950
1.950
719,467
-0.10(-4.88%)
Feb 16, 2024
2.090
2.170
2.050
2.050
488,936
-0.10(-4.65%)
Feb 15, 2024
1.970
2.165
1.970
2.150
881,704
+0.23(+11.98%)
Feb 14, 2024
1.870
1.920
1.810
1.920
3,225,072
+0.12(+6.67%)
Feb 13, 2024
1.830
1.835
1.715
1.800
1,574,272
-0.08(-4.26%)
Feb 12, 2024
1.860
1.960
1.820
1.880
1,831,321
+0.04(+2.17%)
Feb 09, 2024
1.820
1.900
1.790
1.840
1,506,944
+0.04(+2.22%)
Feb 08, 2024
1.870
1.910
1.780
1.800
1,565,577
-0.09(-4.76%)
Feb 07, 2024
2.050
2.050
1.860
1.890
1,311,121
-0.16(-7.80%)
Feb 06, 2024
2.090
2.150
2.000
2.050
473,967
-0.07(-3.30%)
Feb 05, 2024
2.080
2.140
2.000
2.120
668,855
-0.02(-0.93%)
Feb 02, 2024
2.100
2.190
2.060
2.140
418,054
-0.02(-0.93%)
Feb 01, 2024
2.200
2.240
2.120
2.160
433,119
+0.00(+0.00%)
Jan 31, 2024
2.220
2.310
2.150
2.160
687,703
-0.03(-1.37%)
Jan 30, 2024
2.220
2.290
2.180
2.190
311,029
-0.10(-4.37%)
Jan 29, 2024
2.300
2.320
2.250
2.290
309,969
-0.02(-0.87%)
Jan 26, 2024
2.380
2.450
2.270
2.310
920,082
-0.06(-2.53%)
Jan 25, 2024
2.370
2.430
2.320
2.370
850,888
+0.07(+3.04%)
Jan 24, 2024
2.330
2.345
2.265
2.300
376,174
+0.01(+0.44%)
Jan 23, 2024
2.390
2.420
2.235
2.290
325,306
-0.07(-2.97%)
Jan 22, 2024
2.240
2.405
2.240
2.360
713,602
+0.13(+5.83%)
Jan 19, 2024
2.140
2.285
2.095
2.230
372,405
+0.11(+5.19%)
Jan 18, 2024
2.190
2.200
2.090
2.120
229,766
-0.04(-1.85%)
Jan 17, 2024
2.100
2.200
2.070
2.160
545,250
-0.01(-0.46%)
Jan 16, 2024
2.400
2.400
2.170
2.170
429,754
-0.24(-9.96%)
Jan 12, 2024
2.440
2.520
2.360
2.410
409,897
-0.02(-0.82%)
Jan 11, 2024
2.500
2.520
2.380
2.430
458,106
-0.07(-2.80%)
Jan 10, 2024
2.610
2.630
2.460
2.500
592,102
-0.16(-6.02%)
Jan 09, 2024
2.820
2.910
2.650
2.660
533,884
-0.24(-8.28%)
Jan 08, 2024
2.850
2.958
2.820
2.900
333,233
+0.02(+0.69%)
Jan 05, 2024
2.820
2.965
2.763
2.880
834,280
+0.02(+0.70%)
Jan 04, 2024
2.910
2.910
2.820
2.860
394,999
+0.00(+0.00%)
Jan 03, 2024
2.880
2.940
2.720
2.860
707,245
-0.05(-1.72%)
Jan 02, 2024
2.910
3.015
2.811
2.910
904,139
-0.04(-1.36%)
Dec 29, 2023
2.970
3.045
2.900
2.950
544,254
-0.05(-1.67%)
Dec 28, 2023
3.070
3.160
2.960
3.000
839,758
-0.10(-3.23%)
Dec 27, 2023
3.000
3.100
2.950
3.100
776,396
+0.16(+5.44%)
Dec 26, 2023
2.770
2.950
2.760
2.940
504,820
+0.15(+5.38%)
Dec 22, 2023
2.750
2.850
2.725
2.790
682,900
+0.07(+2.57%)
Dec 21, 2023
2.670
2.730
2.595
2.720
404,700
+0.12(+4.62%)
Dec 20, 2023
2.550
2.770
2.530
2.600
651,594
+0.00(+0.00%)
Dec 19, 2023
2.680
2.700
2.575
2.600
434,881
+0.02(+0.78%)
Dec 18, 2023
2.560
2.625
2.540
2.580
628,345
+0.01(+0.39%)
Dec 15, 2023
2.520
2.640
2.420
2.570
2,358,473
+0.09(+3.63%)
Dec 14, 2023
2.550
2.650
2.450
2.480
771,995
+0.03(+1.22%)
Dec 13, 2023
2.290
2.540
2.270
2.450
1,437,110
+0.15(+6.52%)
Dec 12, 2023
2.300
2.350
2.260
2.300
414,729
-0.02(-0.86%)
Dec 11, 2023
2.290
2.350
2.290
2.320
619,327
+0.00(+0.00%)
Dec 08, 2023
2.300
2.340
2.255
2.320
660,987
+0.01(+0.43%)
Dec 07, 2023
2.180
2.320
2.150
2.310
626,830
+0.13(+5.96%)
Dec 06, 2023
2.050
2.240
2.030
2.180
705,191
+0.12(+5.83%)
Dec 05, 2023
2.160
2.185
2.050
2.060
351,590
-0.13(-5.94%)
Dec 04, 2023
2.160
2.270
2.105
2.190
867,904
+0.02(+0.92%)
Dec 01, 2023
1.960
2.180
1.870
2.170
1,295,202
+0.22(+11.28%)
Nov 30, 2023
1.900
2.060
1.800
1.950
4,949,606
+0.07(+3.72%)
Nov 29, 2023
1.750
1.980
1.740
1.880
1,007,509
+0.20(+11.90%)
Nov 28, 2023
1.620
1.690
1.595
1.680
944,129
+0.05(+3.07%)
Nov 27, 2023
1.650
1.705
1.580
1.630
660,852
+0.00(+0.00%)
Nov 24, 2023
1.620
1.665
1.610
1.630
469,161
-0.01(-0.61%)
Nov 22, 2023
1.630
1.695
1.610
1.640
621,098
+0.02(+1.23%)
Nov 21, 2023
1.720
1.720
1.610
1.620
708,647
-0.10(-5.81%)
Nov 20, 2023
1.700
1.750
1.630
1.720
600,665
+0.06(+3.61%)
Nov 17, 2023
1.780
1.780
1.650
1.660
780,260
-0.08(-4.60%)
Nov 16, 2023
1.890
1.890
1.720
1.740
539,701
-0.16(-8.42%)
Nov 15, 2023
2.010
2.050
1.850
1.900
1,097,852
-0.13(-6.40%)
Nov 14, 2023
1.870
2.040
1.821
2.030
701,913
+0.22(+12.15%)
Nov 13, 2023
1.600
1.830
1.570
1.810
844,947
+0.21(+13.12%)
Nov 10, 2023
1.700
1.700
1.580
1.600
1,056,540
-0.12(-6.98%)
Nov 09, 2023
1.810
1.835
1.675
1.720
588,238
-0.07(-3.91%)
Nov 08, 2023
1.800
1.815
1.660
1.790
698,929
-0.06(-3.24%)
Nov 07, 2023
1.770
1.860
1.770
1.850
365,191
+0.07(+3.93%)
Nov 06, 2023
1.850
1.850
1.760
1.780
417,048
-0.06(-3.26%)
Nov 03, 2023
1.750
1.920
1.740
1.840
922,412
+0.14(+8.24%)
Nov 02, 2023
1.700
1.735
1.575
1.700
1,080,900
+0.06(+3.66%)
Nov 01, 2023
1.750
1.775
1.640
1.640
693,913
-0.13(-7.34%)
Oct 31, 2023
1.730
1.795
1.650
1.770
519,296
+0.03(+1.72%)
Oct 30, 2023
1.790
1.820
1.670
1.740
696,708
-0.03(-1.69%)
Oct 27, 2023
1.860
1.865
1.750
1.770
414,732
-0.10(-5.35%)
Oct 26, 2023
1.800
1.900
1.800
1.870
370,865
+0.06(+3.31%)
Oct 25, 2023
1.880
1.880
1.790
1.810
497,753
-0.09(-4.74%)
Oct 24, 2023
1.920
1.985
1.900
1.900
343,370
+0.01(+0.53%)
Oct 23, 2023
1.960
1.975
1.890
1.890
347,869
-0.08(-4.06%)
Oct 20, 2023
2.020
2.020
1.950
1.970
393,976
-0.04(-1.99%)
Oct 19, 2023
2.060
2.090
1.990
2.010
590,152
-0.05(-2.43%)
Oct 18, 2023
2.110
2.130
2.050
2.060
357,134
-0.09(-4.19%)
Oct 17, 2023
2.090
2.170
2.080
2.150
447,535
+0.05(+2.38%)
Oct 16, 2023
2.100
2.140
2.050
2.100
353,508
+0.01(+0.48%)
Oct 13, 2023
2.160
2.170
2.055
2.090
378,198
-0.08(-3.69%)
Oct 12, 2023
2.150
2.175
2.150
2.170
169,784
-0.01(-0.46%)
Oct 11, 2023
2.240
2.245
2.170
2.180
262,280
-0.02(-0.91%)
Oct 10, 2023
2.190
2.235
2.175
2.200
340,388
+0.00(+0.00%)
Oct 09, 2023
2.150
2.240
2.150
2.200
348,025
+0.01(+0.46%)
Oct 06, 2023
2.110
2.200
2.100
2.190
462,244
+0.05(+2.34%)
Oct 05, 2023
2.100
2.160
2.060
2.140
476,781
+0.03(+1.42%)
Oct 04, 2023
2.080
2.150
2.060
2.110
312,055
+0.02(+0.96%)
Oct 03, 2023
2.180
2.250
2.085
2.090
497,808
-0.09(-4.13%)
Oct 02, 2023
2.270
2.274
2.180
2.180
351,516
-0.08(-3.54%)
Sep 29, 2023
2.220
2.300
2.210
2.260
293,686
+0.08(+3.67%)
Sep 28, 2023
2.230
2.256
2.120
2.180
293,581
-0.05(-2.24%)
Sep 27, 2023
2.310
2.310
2.210
2.230
219,695
-0.06(-2.62%)
Sep 26, 2023
2.290
2.340
2.275
2.290
343,006
-0.03(-1.29%)
Sep 25, 2023
2.290
2.340
2.320
2.320
243,356
+0.03(+1.31%)
Sep 22, 2023
2.290
2.320
2.285
2.290
342,120
+0.00(+0.00%)
Sep 21, 2023
2.300
2.328
2.275
2.290
482,888
-0.03(-1.29%)
Sep 20, 2023
2.340
2.395
2.310
2.320
226,463
-0.01(-0.43%)
Sep 19, 2023
2.340
2.425
2.310
2.330
243,323
+0.00(+0.00%)
Sep 18, 2023
2.290
2.355
2.240
2.330
254,916
+0.06(+2.64%)
Sep 15, 2023
2.310
2.320
2.240
2.270
1,270,496
-0.06(-2.58%)
Sep 14, 2023
2.290
2.345
2.265
2.330
308,387
+0.06(+2.64%)
Sep 13, 2023
2.380
2.380
2.260
2.270
374,546
-0.13(-5.42%)
Sep 12, 2023
2.450
2.480
2.390
2.400
307,999
-0.07(-2.83%)
Sep 11, 2023
2.510
2.540
2.460
2.470
280,306
-0.03(-1.20%)
Sep 08, 2023
2.480
2.510
2.440
2.500
262,054
+0.04(+1.63%)
Sep 07, 2023
2.450
2.500
2.415
2.460
602,104
-0.03(-1.20%)
Sep 06, 2023
2.430
2.540
2.373
2.490
457,511
+0.12(+5.06%)
Sep 05, 2023
2.510
2.600
2.325
2.370
543,077
-0.27(-10.23%)
Sep 01, 2023
2.550
2.650
2.550
2.640
649,523
+0.13(+5.18%)
Aug 31, 2023
2.470
2.590
2.470
2.510
436,479
+0.04(+1.62%)
Aug 30, 2023
2.440
2.540
2.425
2.470
522,350
+0.01(+0.41%)
Aug 29, 2023
2.440
2.500
2.410
2.460
309,288
+0.01(+0.41%)
Aug 28, 2023
2.450
2.525
2.415
2.450
430,866
-0.01(-0.41%)
Aug 25, 2023
2.420
2.525
2.420
2.460
378,349
+0.07(+2.93%)
Aug 24, 2023
2.410
2.477
2.375
2.390
815,704
-0.01(-0.42%)
Aug 23, 2023
2.230
2.430
2.210
2.400
915,868
+0.23(+10.60%)
Aug 22, 2023
2.060
2.170
2.040
2.170
699,772
+0.14(+6.90%)
Aug 21, 2023
2.040
2.100
2.020
2.030
468,085
-0.01(-0.49%)
Aug 18, 2023
2.090
2.127
2.040
2.040
774,295
-0.08(-3.77%)
Aug 17, 2023
2.150
2.175
2.070
2.120
464,290
+0.01(+0.47%)
Aug 16, 2023
2.170
2.210
2.110
2.110
308,304
-0.08(-3.65%)
Aug 15, 2023
2.260
2.290
2.120
2.190
715,540
-0.10(-4.37%)
Aug 14, 2023
2.360
2.390
2.240
2.290
1,347,312
-0.06(-2.55%)
Aug 11, 2023
2.220
2.370
2.200
2.350
1,116,067
+0.14(+6.33%)
Aug 10, 2023
2.130
2.315
2.125
2.210
884,931
+0.09(+4.25%)
Aug 09, 2023
2.310
2.320
2.110
2.120
586,977
-0.20(-8.62%)
Aug 08, 2023
2.270
2.320
2.070
2.320
978,873
+0.18(+8.41%)
Aug 07, 2023
2.140
2.150
2.100
2.140
407,639
+0.05(+2.39%)
Aug 04, 2023
2.120
2.190
2.090
2.090
821,733
-0.03(-1.42%)
Aug 03, 2023
2.150
2.210
2.120
2.120
443,933
-0.05(-2.30%)
Aug 02, 2023
2.180
2.185
2.120
2.170
416,652
-0.04(-1.81%)
Aug 01, 2023
2.200
2.230
2.110
2.210
671,177
+0.00(+0.00%)
Jul 31, 2023
2.150
2.240
2.110
2.210
456,634
+0.07(+3.27%)
Jul 28, 2023
2.180
2.190
2.130
2.140
572,811
-0.02(-0.93%)
Jul 27, 2023
2.360
2.360
2.150
2.160
618,042
-0.19(-8.09%)
Jul 26, 2023
2.300
2.370
2.300
2.350
456,719
+0.04(+1.73%)
Jul 25, 2023
2.360
2.420
2.310
2.310
827,233
-0.04(-1.70%)
Jul 24, 2023
2.210
2.360
2.200
2.350
1,264,959
+0.13(+5.86%)
Jul 21, 2023
2.210
2.270
2.120
2.220
1,157,298
+0.03(+1.37%)
Jul 20, 2023
2.270
2.270
2.140
2.190
880,882
-0.09(-3.95%)
Jul 19, 2023
2.440
2.440
2.260
2.280
680,392
-0.13(-5.39%)
Jul 18, 2023
2.460
2.490
2.410
2.410
768,872
-0.07(-2.82%)
Jul 17, 2023
2.480
2.510
2.400
2.480
519,973
+0.01(+0.40%)
Jul 14, 2023
2.570
2.570
2.445
2.470
588,265
-0.09(-3.52%)
Jul 13, 2023
2.500
2.570
2.470
2.560
1,016,432
+0.06(+2.40%)
Jul 12, 2023
2.440
2.520
2.420
2.500
1,264,222
+0.10(+4.17%)
Jul 11, 2023
2.210
2.400
2.190
2.400
2,182,224
+0.19(+8.60%)
Jul 10, 2023
2.100
2.250
2.070
2.210
1,042,424
+0.11(+5.24%)
Jul 07, 2023
2.100
2.160
2.100
2.100
1,057,466
+0.00(+0.00%)
Jul 06, 2023
2.160
2.170
2.100
2.100
1,053,764
-0.09(-4.11%)
Jul 05, 2023
2.200
2.270
2.180
2.190
688,488
-0.03(-1.35%)
Jul 03, 2023
2.230
2.260
2.190
2.220
423,996
+0.00(+0.00%)
Jun 30, 2023
2.220
2.295
2.170
2.220
914,312
+0.01(+0.45%)
Jun 29, 2023
2.110
2.255
2.100
2.210
992,086
+0.11(+5.24%)
Jun 28, 2023
2.160
2.230
2.100
2.100
1,155,648
-0.06(-2.78%)
Jun 27, 2023
2.190
2.230
2.140
2.160
548,047
-0.03(-1.37%)
Jun 26, 2023
2.180
2.280
2.165
2.190
873,163
+0.04(+1.86%)
Jun 23, 2023
2.150
2.220
2.100
2.150
1,654,148
-0.06(-2.71%)
Jun 22, 2023
2.160
2.230
2.080
2.210
1,113,827
+0.02(+0.91%)
Jun 21, 2023
2.200
2.270
2.130
2.190
1,268,323
+0.04(+1.75%)
Jun 20, 2023
2.283
2.283
2.078
2.152
1,926,904
-0.12(-5.33%)
Jun 16, 2023
2.451
2.478
2.260
2.274
18,075,664
-0.14(-5.79%)
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.