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:
SATX
)
0.6100
-0.0010 (-0.16%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 29, 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 28, 2024
0.6099
0.6260
0.6099
0.6110
81,808
-0.02(-3.32%)
May 24, 2024
0.6400
0.6496
0.5900
0.6320
30,278
-0.02(-2.74%)
May 23, 2024
0.6556
0.6556
0.6116
0.6498
46,374
+0.00(+0.60%)
May 22, 2024
0.6200
0.6464
0.6000
0.6459
46,404
+0.01(+1.72%)
May 21, 2024
0.6200
0.6500
0.6000
0.6350
79,156
+0.01(+1.60%)
May 20, 2024
0.6201
0.6300
0.5900
0.6250
153,673
+0.01(+0.81%)
May 17, 2024
0.6015
0.6200
0.6001
0.6200
13,125
+0.01(+1.14%)
May 16, 2024
0.5850
0.6290
0.5850
0.6130
21,240
+0.00(+0.79%)
May 15, 2024
0.6009
0.6150
0.5910
0.6082
43,330
+0.00(+0.70%)
May 14, 2024
0.5820
0.6150
0.5800
0.6040
138,861
+0.00(+0.67%)
May 13, 2024
0.5901
0.6240
0.5801
0.6000
122,440
+0.02(+4.06%)
May 10, 2024
0.6500
0.6500
0.5715
0.5766
192,575
-0.07(-10.95%)
May 09, 2024
0.6490
0.6500
0.6064
0.6475
56,944
+0.02(+2.78%)
May 08, 2024
0.6000
0.6300
0.5975
0.6300
101,824
+0.01(+1.61%)
May 07, 2024
0.5723
0.6200
0.5700
0.6200
40,988
+0.03(+5.08%)
May 06, 2024
0.6000
0.6000
0.5701
0.5900
96,952
-0.01(-1.26%)
May 03, 2024
0.5415
0.6000
0.5414
0.5975
90,662
+0.01(+1.68%)
May 02, 2024
0.5601
0.5876
0.5601
0.5876
23,759
+0.01(+2.01%)
May 01, 2024
0.5572
0.5800
0.5300
0.5760
34,127
-0.01(-1.50%)
Apr 30, 2024
0.5888
0.5900
0.5800
0.5848
5,194
-0.01(-0.88%)
Apr 29, 2024
0.5912
0.5912
0.5600
0.5900
50,120
-0.01(-1.47%)
Apr 26, 2024
0.5800
0.6000
0.5800
0.5988
22,325
+0.01(+2.36%)
Apr 25, 2024
0.5750
0.6000
0.5750
0.5850
18,085
+0.01(+2.40%)
Apr 24, 2024
0.5677
0.5736
0.5639
0.5713
32,698
-0.01(-2.31%)
Apr 23, 2024
0.5626
0.5986
0.5500
0.5848
50,730
+0.03(+5.71%)
Apr 22, 2024
0.5346
0.5999
0.5346
0.5532
89,904
+0.02(+3.50%)
Apr 19, 2024
0.5450
0.5450
0.5211
0.5345
14,849
-0.00(-0.09%)
Apr 18, 2024
0.5334
0.6435
0.5175
0.5350
29,905
+0.01(+2.63%)
Apr 17, 2024
0.5200
0.5500
0.5000
0.5213
46,151
-0.01(-1.66%)
Apr 16, 2024
0.5300
0.5600
0.5300
0.5301
50,308
-0.03(-5.34%)
Apr 15, 2024
0.5400
0.5700
0.5330
0.5600
43,024
-0.00(-0.76%)
Apr 12, 2024
0.5600
0.6000
0.5590
0.5643
70,087
-0.02(-2.71%)
Apr 11, 2024
0.5541
0.5938
0.5541
0.5800
6,897
+0.02(+3.57%)
Apr 10, 2024
0.6000
0.6099
0.5600
0.5600
90,415
-0.04(-6.67%)
Apr 09, 2024
0.6300
0.6400
0.6000
0.6000
37,657
-0.00(-0.17%)
Apr 08, 2024
0.6500
0.6610
0.6000
0.6010
36,781
-0.02(-3.08%)
Apr 05, 2024
0.6350
0.6500
0.6200
0.6201
10,335
-0.01(-1.57%)
Apr 04, 2024
0.6500
0.6599
0.6300
0.6300
87,261
+0.00(+0.00%)
Apr 03, 2024
0.6300
0.6525
0.6000
0.6300
69,169
+0.00(+0.00%)
Apr 02, 2024
0.6400
0.6410
0.5900
0.6300
126,105
-0.04(-5.29%)
Apr 01, 2024
0.6756
0.6999
0.6501
0.6652
48,562
+0.04(+6.96%)
Mar 28, 2024
0.6800
0.6980
0.6218
0.6219
18,446
-0.03(-4.32%)
Mar 27, 2024
0.6848
0.7000
0.6045
0.6500
76,613
-0.04(-5.80%)
Mar 26, 2024
0.7400
0.7400
0.6800
0.6900
51,947
-0.01(-1.43%)
Mar 25, 2024
0.7555
0.7555
0.6900
0.7000
124,402
-0.01(-1.41%)
Mar 22, 2024
0.6600
0.7200
0.6370
0.7100
158,892
+0.07(+11.04%)
Mar 21, 2024
0.6596
0.6600
0.6270
0.6394
42,225
-0.04(-5.97%)
Mar 20, 2024
0.5800
0.7299
0.5800
0.6800
302,383
+0.09(+15.49%)
Mar 19, 2024
0.5750
0.5888
0.5695
0.5888
92,660
+0.04(+7.29%)
Mar 18, 2024
0.5500
0.5600
0.5210
0.5488
19,676
-0.02(-3.63%)
Mar 15, 2024
0.5519
0.5695
0.5421
0.5695
13,091
+0.00(+0.09%)
Mar 14, 2024
0.5850
0.5900
0.5500
0.5690
140,784
+0.03(+5.37%)
Mar 13, 2024
0.5300
0.5600
0.5150
0.5400
24,966
-0.01(-1.04%)
Mar 12, 2024
0.5100
0.5503
0.5100
0.5457
31,161
-0.00(-0.84%)
Mar 11, 2024
0.5490
0.5600
0.5166
0.5503
63,210
+0.02(+3.83%)
Mar 08, 2024
0.5300
0.5500
0.5000
0.5300
28,571
-0.00(-0.19%)
Mar 07, 2024
0.5554
0.5600
0.5000
0.5310
183,883
-0.03(-4.58%)
Mar 06, 2024
0.5400
0.5566
0.5300
0.5565
26,075
+0.01(+1.18%)
Mar 05, 2024
0.5527
0.5638
0.5300
0.5500
81,649
-0.03(-4.84%)
Mar 04, 2024
0.5600
0.5900
0.5555
0.5780
89,550
-0.01(-2.03%)
Mar 01, 2024
0.5700
0.5900
0.5480
0.5900
35,782
+0.00(+0.77%)
Feb 29, 2024
0.5872
0.6000
0.5600
0.5855
163,734
-0.02(-3.29%)
Feb 28, 2024
0.5912
0.6100
0.5450
0.6054
165,319
-0.00(-0.67%)
Feb 27, 2024
0.5856
0.6200
0.5610
0.6095
207,240
+0.00(+0.08%)
Feb 26, 2024
0.5902
0.6100
0.5566
0.6090
43,788
+0.02(+3.05%)
Feb 23, 2024
0.5600
0.6200
0.5401
0.5910
166,701
+0.01(+1.27%)
Feb 22, 2024
0.5700
0.5900
0.5359
0.5836
78,179
+0.01(+2.39%)
Feb 21, 2024
0.5888
0.5888
0.5300
0.5700
44,569
+0.00(+0.00%)
Feb 20, 2024
0.6200
0.6200
0.5700
0.5700
122,582
-0.05(-8.23%)
Feb 16, 2024
0.5214
0.6211
0.5100
0.6211
160,746
+0.08(+15.04%)
Feb 15, 2024
0.5534
0.5534
0.5310
0.5399
35,859
-0.01(-1.84%)
Feb 14, 2024
0.5500
0.6000
0.5200
0.5500
441,639
-0.01(-1.10%)
Feb 13, 2024
0.5000
0.6236
0.4799
0.5561
541,138
+0.08(+15.83%)
Feb 12, 2024
0.4300
0.5000
0.4300
0.4801
365,248
+0.05(+11.01%)
Feb 09, 2024
0.3890
0.4349
0.3890
0.4325
120,565
+0.03(+7.86%)
Feb 08, 2024
0.3900
0.4380
0.3800
0.4010
215,479
+0.03(+8.35%)
Feb 07, 2024
0.3857
0.3898
0.3700
0.3701
34,111
-0.01(-3.62%)
Feb 06, 2024
0.3999
0.3999
0.3650
0.3840
76,721
+0.02(+4.07%)
Feb 05, 2024
0.3800
0.3831
0.3500
0.3690
230,842
+0.00(+1.12%)
Feb 02, 2024
0.3830
0.3858
0.3631
0.3649
38,322
-0.01(-3.03%)
Feb 01, 2024
0.3306
0.3825
0.3306
0.3763
72,440
+0.01(+1.70%)
Jan 31, 2024
0.3810
0.3850
0.3333
0.3700
28,021
+0.00(+0.08%)
Jan 30, 2024
0.3760
0.3900
0.3549
0.3697
32,822
-0.03(-6.76%)
Jan 29, 2024
0.4083
0.4083
0.3740
0.3965
14,667
+0.00(+0.63%)
Jan 26, 2024
0.3902
0.3999
0.3800
0.3940
20,918
-0.02(-3.71%)
Jan 25, 2024
0.4008
0.4199
0.3766
0.4092
24,481
+0.01(+2.10%)
Jan 24, 2024
0.3900
0.4126
0.3918
0.4008
65,597
+0.01(+2.30%)
Jan 23, 2024
0.3800
0.3936
0.3800
0.3918
30,273
+0.01(+3.51%)
Jan 22, 2024
0.3615
0.3845
0.3600
0.3785
105,468
+0.02(+4.41%)
Jan 19, 2024
0.3070
0.3777
0.3003
0.3625
360,246
+0.06(+18.46%)
Jan 18, 2024
0.3100
0.3300
0.3050
0.3060
52,831
-0.00(-1.29%)
Jan 17, 2024
0.3119
0.3196
0.3060
0.3100
22,808
-0.01(-3.13%)
Jan 16, 2024
0.3100
0.3300
0.3100
0.3200
61,300
+0.01(+2.86%)
Jan 12, 2024
0.3150
0.3300
0.3111
0.3111
27,042
-0.01(-2.81%)
Jan 11, 2024
0.3211
0.3230
0.3200
0.3201
23,583
-0.00(-0.31%)
Jan 10, 2024
0.3300
0.3300
0.3209
0.3211
12,634
+0.00(+0.06%)
Jan 09, 2024
0.3300
0.3300
0.3200
0.3209
45,476
-0.01(-2.70%)
Jan 08, 2024
0.3200
0.3336
0.3200
0.3298
46,535
+0.01(+3.03%)
Jan 05, 2024
0.3300
0.3500
0.3158
0.3201
72,001
-0.01(-3.23%)
Jan 04, 2024
0.3306
0.3399
0.3306
0.3308
39,721
-0.00(-0.96%)
Jan 03, 2024
0.3400
0.3600
0.3205
0.3340
197,871
-0.03(-7.38%)
Jan 02, 2024
0.3600
0.3635
0.3593
0.3606
42,233
-0.00(-0.69%)
Dec 29, 2023
0.3674
0.3700
0.3600
0.3631
84,292
-0.01(-1.94%)
Dec 28, 2023
0.3700
0.3886
0.3601
0.3703
97,171
-0.00(-0.72%)
Dec 27, 2023
0.3900
0.3900
0.3700
0.3730
42,677
-0.01(-1.48%)
Dec 26, 2023
0.4100
0.4100
0.3600
0.3786
37,235
-0.01(-2.40%)
Dec 22, 2023
0.3600
0.4056
0.3600
0.3879
21,231
+0.01(+2.13%)
Dec 21, 2023
0.3646
0.3990
0.3500
0.3798
147,831
+0.00(+0.77%)
Dec 20, 2023
0.3783
0.4011
0.3650
0.3769
84,449
-0.01(-3.36%)
Dec 19, 2023
0.3500
0.3989
0.3400
0.3900
135,097
+0.04(+11.24%)
Dec 18, 2023
0.3569
0.3600
0.3260
0.3506
104,075
-0.00(-1.13%)
Dec 15, 2023
0.3566
0.3700
0.3500
0.3546
105,519
+0.00(+0.03%)
Dec 14, 2023
0.3600
0.3726
0.3545
0.3545
213,548
-0.02(-4.19%)
Dec 13, 2023
0.3700
0.3718
0.3600
0.3700
50,985
-0.00(-0.03%)
Dec 12, 2023
0.3800
0.3822
0.3611
0.3701
12,520
+0.01(+2.49%)
Dec 11, 2023
0.3796
0.3800
0.3600
0.3611
159,687
-0.02(-4.47%)
Dec 08, 2023
0.3900
0.3900
0.3700
0.3780
83,433
-0.01(-3.08%)
Dec 07, 2023
0.3700
0.3900
0.3700
0.3900
60,945
+0.02(+5.41%)
Dec 06, 2023
0.3900
0.4090
0.3700
0.3700
146,145
-0.02(-5.13%)
Dec 05, 2023
0.4000
0.4001
0.3800
0.3900
95,398
-0.01(-2.99%)
Dec 04, 2023
0.4020
0.4020
0.3900
0.4020
108,220
-0.02(-4.87%)
Dec 01, 2023
0.4200
0.4389
0.4125
0.4226
28,890
-0.01(-1.72%)
Nov 30, 2023
0.4299
0.4351
0.4110
0.4300
48,461
+0.01(+1.70%)
Nov 29, 2023
0.4001
0.4229
0.4001
0.4228
30,843
+0.02(+5.70%)
Nov 28, 2023
0.4029
0.4056
0.4000
0.4000
27,814
-0.01(-2.20%)
Nov 27, 2023
0.4003
0.4183
0.3900
0.4090
32,692
+0.01(+2.17%)
Nov 24, 2023
0.4100
0.4120
0.4000
0.4003
26,269
-0.01(-2.84%)
Nov 22, 2023
0.4165
0.4252
0.3910
0.4120
81,617
+0.01(+1.73%)
Nov 21, 2023
0.4000
0.4175
0.4000
0.4050
75,823
-0.00(-1.22%)
Nov 20, 2023
0.4200
0.4299
0.4000
0.4100
81,210
-0.02(-5.09%)
Nov 17, 2023
0.4500
0.4507
0.4200
0.4320
60,334
-0.00(-0.21%)
Nov 16, 2023
0.4150
0.4329
0.4100
0.4329
36,842
+0.03(+8.20%)
Nov 15, 2023
0.3991
0.4550
0.3990
0.4001
73,601
+0.00(+0.02%)
Nov 14, 2023
0.4000
0.4100
0.3820
0.4000
81,124
+0.01(+1.78%)
Nov 13, 2023
0.4000
0.4000
0.3820
0.3930
42,741
-0.00(-0.78%)
Nov 10, 2023
0.4130
0.4130
0.3850
0.3961
53,784
+0.00(+0.81%)
Nov 09, 2023
0.4181
0.4181
0.3800
0.3929
53,146
-0.02(-4.15%)
Nov 08, 2023
0.4001
0.4298
0.4000
0.4099
37,762
-0.02(-4.65%)
Nov 07, 2023
0.4460
0.4600
0.3950
0.4299
129,045
-0.01(-2.74%)
Nov 06, 2023
0.4500
0.4615
0.4201
0.4420
71,630
-0.03(-5.96%)
Nov 03, 2023
0.4001
0.4800
0.3930
0.4700
499,910
+0.07(+17.91%)
Nov 02, 2023
0.3783
0.4201
0.3783
0.3986
194,102
+0.01(+2.21%)
Nov 01, 2023
0.4000
0.4705
0.3511
0.3900
1,666,979
+0.01(+2.63%)
Oct 31, 2023
0.3889
0.4083
0.3601
0.3800
752,025
-0.01(-2.56%)
Oct 30, 2023
0.4249
0.4249
0.3098
0.3900
282,545
-0.02(-5.25%)
Oct 27, 2023
0.4171
0.4210
0.4100
0.4116
58,890
+0.00(+0.39%)
Oct 26, 2023
0.4100
0.4264
0.4100
0.4100
77,932
+0.00(+0.00%)
Oct 25, 2023
0.4190
0.4299
0.4030
0.4100
56,319
+0.01(+1.99%)
Oct 24, 2023
0.4161
0.4300
0.4000
0.4020
118,563
-0.02(-4.83%)
Oct 23, 2023
0.4400
0.4400
0.4150
0.4224
37,641
-0.01(-1.77%)
Oct 20, 2023
0.4194
0.4400
0.4150
0.4300
102,716
+0.02(+4.88%)
Oct 19, 2023
0.5100
0.5100
0.4100
0.4100
204,653
-0.09(-18.31%)
Oct 18, 2023
0.4857
0.5041
0.4708
0.5019
45,720
+0.00(+0.38%)
Oct 17, 2023
0.5000
0.5200
0.4700
0.5000
64,232
+0.00(+0.00%)
Oct 16, 2023
0.5500
0.5500
0.5000
0.5000
85,468
-0.03(-5.66%)
Oct 13, 2023
0.5200
0.5400
0.5000
0.5300
145,447
-0.01(-1.85%)
Oct 12, 2023
0.5290
0.5599
0.5150
0.5400
79,725
-0.00(-0.79%)
Oct 11, 2023
0.5500
0.5900
0.5200
0.5443
210,518
-0.03(-4.84%)
Oct 10, 2023
0.5100
0.6700
0.5100
0.5720
1,095,432
+0.07(+14.40%)
Oct 09, 2023
0.5100
0.5600
0.5000
0.5000
139,233
-0.04(-6.54%)
Oct 06, 2023
0.5310
0.5575
0.5235
0.5350
17,487
+0.00(+0.75%)
Oct 05, 2023
0.5713
0.5853
0.5210
0.5310
32,382
-0.03(-4.75%)
Oct 04, 2023
0.5900
0.5900
0.5401
0.5575
25,968
-0.00(-0.54%)
Oct 03, 2023
0.5560
0.5605
0.5270
0.5605
50,360
+0.00(+0.81%)
Oct 02, 2023
0.5500
0.5800
0.5210
0.5560
53,096
+0.02(+4.51%)
Sep 29, 2023
0.5220
0.5857
0.5210
0.5320
161,920
-0.06(-9.98%)
Sep 28, 2023
0.5400
0.5980
0.5102
0.5910
111,530
+0.02(+3.68%)
Sep 27, 2023
0.5900
0.6099
0.5550
0.5700
49,566
-0.03(-5.06%)
Sep 26, 2023
0.5800
0.6142
0.5501
0.6004
38,729
+0.03(+4.47%)
Sep 25, 2023
0.6190
0.5985
0.5700
0.5747
68,023
-0.02(-3.41%)
Sep 22, 2023
0.5800
0.6054
0.5750
0.5950
38,392
+0.02(+3.48%)
Sep 21, 2023
0.5887
0.5899
0.5301
0.5750
210,073
-0.02(-2.87%)
Sep 20, 2023
0.7000
0.7000
0.5121
0.5920
315,394
-0.11(-15.43%)
Sep 19, 2023
0.7500
0.7460
0.6600
0.7000
211,490
-0.03(-3.45%)
Sep 18, 2023
0.7700
0.7787
0.7000
0.7250
272,264
-0.07(-8.23%)
Sep 15, 2023
0.7663
0.7900
0.7510
0.7900
103,510
+0.00(+0.00%)
Sep 14, 2023
0.7700
0.7900
0.7600
0.7900
145,607
+0.02(+2.20%)
Sep 13, 2023
0.7991
0.8000
0.7500
0.7730
281,775
-0.03(-3.38%)
Sep 12, 2023
0.8000
0.8100
0.7700
0.8000
640,590
+0.01(+1.14%)
Sep 11, 2023
0.7400
0.8100
0.6846
0.7910
895,914
+0.08(+10.47%)
Sep 08, 2023
0.6900
0.7300
0.6500
0.7160
300,148
+0.03(+4.37%)
Sep 07, 2023
0.6647
0.7099
0.6330
0.6860
371,036
+0.03(+3.78%)
Sep 06, 2023
0.6809
0.6809
0.6100
0.6610
512,329
-0.01(-1.99%)
Sep 05, 2023
0.5900
0.6777
0.5799
0.6744
870,770
+0.06(+9.84%)
Sep 01, 2023
0.5935
0.6450
0.5700
0.6140
1,613,157
-0.04(-5.68%)
Aug 31, 2023
0.6800
0.8100
0.5500
0.6510
35,766,608
+0.17(+36.19%)
Aug 30, 2023
0.4463
0.4780
0.4463
0.4780
98,621
+0.02(+4.12%)
Aug 29, 2023
0.4880
0.4880
0.4401
0.4591
118,015
-0.01(-2.73%)
Aug 28, 2023
0.4780
0.4780
0.4350
0.4720
165,108
+0.00(+0.43%)
Aug 25, 2023
0.4660
0.4790
0.4401
0.4700
269,384
-0.01(-2.08%)
Aug 24, 2023
0.4000
0.5200
0.4000
0.4800
1,718,323
+0.07(+18.43%)
Aug 23, 2023
0.4000
0.4080
0.3951
0.4053
167,796
-0.00(-0.49%)
Aug 22, 2023
0.4120
0.4129
0.4000
0.4073
223,540
+0.01(+1.57%)
Aug 21, 2023
0.4175
0.4175
0.3900
0.4010
190,377
-0.00(-0.99%)
Aug 18, 2023
0.4100
0.4199
0.3480
0.4050
696,441
-0.00(-1.22%)
Aug 17, 2023
0.3000
0.4467
0.3000
0.4100
3,472,257
+0.11(+35.99%)
Aug 16, 2023
0.3174
0.3200
0.3000
0.3015
197,382
-0.01(-2.33%)
Aug 15, 2023
0.3300
0.3300
0.3060
0.3087
167,925
-0.01(-3.50%)
Aug 14, 2023
0.3340
0.3340
0.3014
0.3199
154,870
-0.00(-0.59%)
Aug 11, 2023
0.3250
0.3300
0.3101
0.3218
188,728
+0.01(+4.11%)
Aug 10, 2023
0.3028
0.3100
0.3021
0.3091
192,432
+0.01(+1.68%)
Aug 09, 2023
0.2815
0.3050
0.2815
0.3040
150,892
-0.00(-0.69%)
Aug 08, 2023
0.3100
0.3160
0.2768
0.3061
352,803
-0.01(-2.67%)
Aug 07, 2023
0.3126
0.3225
0.3100
0.3145
137,652
-0.01(-2.24%)
Aug 04, 2023
0.3300
0.3339
0.3137
0.3217
128,247
+0.00(+0.22%)
Aug 03, 2023
0.3251
0.3370
0.3151
0.3210
133,406
-0.01(-1.65%)
Aug 02, 2023
0.3278
0.3290
0.3200
0.3264
101,123
+0.00(+0.34%)
Aug 01, 2023
0.3445
0.3445
0.3200
0.3253
195,166
+0.01(+1.66%)
Jul 31, 2023
0.3299
0.3398
0.3200
0.3200
270,461
-0.01(-3.03%)
Jul 28, 2023
0.3300
0.3498
0.3137
0.3300
739,028
-0.00(-1.43%)
Jul 27, 2023
0.3500
0.3559
0.3200
0.3348
221,587
-0.00(-0.06%)
Jul 26, 2023
0.3300
0.3542
0.3134
0.3350
497,814
+0.02(+6.89%)
Jul 25, 2023
0.3610
0.3790
0.3134
0.3134
877,086
-0.06(-15.14%)
Jul 24, 2023
0.3569
0.3693
0.3455
0.3693
216,370
+0.02(+5.51%)
Jul 21, 2023
0.3500
0.3638
0.3464
0.3500
220,679
+0.01(+1.45%)
Jul 20, 2023
0.4000
0.3996
0.3401
0.3450
771,209
-0.04(-10.25%)
Jul 19, 2023
0.4000
0.4000
0.3844
0.3844
214,371
-0.01(-3.66%)
Jul 18, 2023
0.3910
0.4007
0.3810
0.3990
213,570
+0.01(+2.05%)
Jul 17, 2023
0.4115
0.4115
0.3910
0.3910
156,059
+0.00(+0.26%)
Jul 14, 2023
0.4000
0.4200
0.3900
0.3900
138,750
-0.01(-2.50%)
Jul 13, 2023
0.4270
0.4280
0.3900
0.4000
221,141
-0.01(-2.68%)
Jul 12, 2023
0.4264
0.4299
0.4100
0.4110
163,280
-0.01(-2.65%)
Jul 11, 2023
0.4100
0.4300
0.4055
0.4222
165,538
-0.01(-1.59%)
Jul 10, 2023
0.4100
0.4343
0.4074
0.4290
92,323
+0.01(+2.14%)
Jul 07, 2023
0.4100
0.4240
0.4089
0.4200
132,866
+0.01(+2.46%)
Jul 06, 2023
0.4150
0.4329
0.4065
0.4099
166,041
-0.01(-2.57%)
Jul 05, 2023
0.4240
0.4300
0.4110
0.4207
51,306
-0.00(-1.01%)
Jul 03, 2023
0.4153
0.4300
0.4101
0.4250
38,218
+0.01(+1.29%)
Jun 30, 2023
0.4200
0.4225
0.4040
0.4196
93,354
+0.01(+2.32%)
Jun 29, 2023
0.4173
0.4185
0.4080
0.4101
56,574
-0.01(-2.08%)
Jun 28, 2023
0.4000
0.4197
0.4000
0.4188
177,877
-0.00(-0.52%)
Jun 27, 2023
0.4161
0.4293
0.4101
0.4210
84,934
+0.00(+0.24%)
Jun 26, 2023
0.4164
0.4308
0.4000
0.4200
127,023
+0.01(+1.20%)
Jun 23, 2023
0.4300
0.4449
0.4145
0.4150
97,392
-0.01(-2.81%)
Jun 22, 2023
0.4351
0.4500
0.4199
0.4270
112,354
-0.01(-2.95%)
Jun 21, 2023
0.4400
0.4500
0.4250
0.4400
91,103
+0.00(+0.00%)
Jun 20, 2023
0.4399
0.4420
0.4200
0.4400
282,983
+0.03(+7.32%)
Jun 16, 2023
0.4750
0.4799
0.4100
0.4100
545,846
-0.07(-13.68%)
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.