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
Harborside Inc
(OP:
HBORF
)
N/A
UNCHANGED
Last Price
Updated: 2:36 PM EDT, Jul 22, 2022
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, 2022
0.3500
0.3600
0.3500
0.3500
11,252
-0.02(-4.79%)
May 27, 2022
0.3500
0.3676
0.3500
0.3676
17,388
-0.01(-3.16%)
May 26, 2022
0.3725
0.3937
0.3525
0.3796
13,702
-0.01(-3.68%)
May 25, 2022
0.3700
0.3945
0.3700
0.3941
29,745
+0.02(+6.51%)
May 24, 2022
0.3852
0.3940
0.3700
0.3700
9,783
-0.02(-6.28%)
May 23, 2022
0.3800
0.4100
0.3800
0.3948
22,718
+0.03(+8.11%)
May 20, 2022
0.3663
0.3998
0.3598
0.3652
58,500
-0.00(-0.79%)
May 19, 2022
0.3502
0.3907
0.3468
0.3681
36,071
+0.02(+5.17%)
May 18, 2022
0.3900
0.3900
0.3151
0.3500
23,955
+0.00(+0.00%)
May 17, 2022
0.3566
0.4080
0.3500
0.3500
25,873
+0.00(+0.00%)
May 16, 2022
0.4676
0.4676
0.3500
0.3500
37,776
-0.05(-12.50%)
May 13, 2022
0.3400
0.4000
0.3400
0.4000
129,532
+0.05(+14.98%)
May 12, 2022
0.2778
0.3895
0.2778
0.3479
40,107
+0.02(+7.01%)
May 11, 2022
0.3300
0.3599
0.3133
0.3251
38,817
+0.03(+8.37%)
May 10, 2022
0.2700
0.3299
0.2550
0.3000
145,883
+0.03(+11.11%)
May 09, 2022
0.2828
0.3090
0.2500
0.2700
111,568
-0.02(-6.90%)
May 06, 2022
0.2900
0.3130
0.2800
0.2900
64,480
-0.02(-5.41%)
May 05, 2022
0.3259
0.3259
0.3000
0.3066
29,963
-0.01(-4.22%)
May 04, 2022
0.3404
0.3410
0.3000
0.3201
129,140
-0.01(-1.96%)
May 03, 2022
0.3419
0.3438
0.3100
0.3265
13,707
+0.02(+5.29%)
May 02, 2022
0.3800
0.3883
0.3100
0.3101
21,656
-0.02(-6.03%)
Apr 29, 2022
0.3990
0.3995
0.3247
0.3300
67,734
-0.03(-7.82%)
Apr 28, 2022
0.4828
0.4828
0.3580
0.3580
4,983
+0.01(+3.77%)
Apr 27, 2022
0.3751
0.3945
0.3435
0.3450
171,251
-0.05(-11.54%)
Apr 26, 2022
0.4450
0.4799
0.3500
0.3900
157,681
-0.04(-9.78%)
Apr 25, 2022
0.4325
0.4407
0.3866
0.4323
16,672
+0.01(+1.79%)
Apr 22, 2022
0.4370
0.4500
0.4200
0.4247
25,828
-0.01(-2.26%)
Apr 21, 2022
0.5073
0.5073
0.4174
0.4345
58,625
-0.00(-0.69%)
Apr 20, 2022
0.4148
0.5143
0.4148
0.4375
24,308
-0.06(-11.47%)
Apr 19, 2022
0.4800
0.5337
0.4697
0.4942
41,099
-0.01(-2.54%)
Apr 18, 2022
0.5500
0.5500
0.4852
0.5071
8,106
-0.01(-2.48%)
Apr 14, 2022
0.5500
0.5500
0.4800
0.5200
17,704
-0.04(-6.31%)
Apr 13, 2022
0.5500
0.5598
0.5500
0.5550
5,655
+0.02(+4.19%)
Apr 12, 2022
0.5100
0.5400
0.5092
0.5327
91,968
+0.03(+6.54%)
Apr 11, 2022
0.5000
0.5171
0.4907
0.5000
9,126
+0.00(+0.00%)
Apr 08, 2022
0.5000
0.5341
0.4700
0.5000
43,602
+0.03(+6.38%)
Apr 07, 2022
0.5000
0.5032
0.4222
0.4700
123,724
-0.03(-6.30%)
Apr 06, 2022
0.5499
0.5499
0.5000
0.5016
46,047
-0.04(-7.96%)
Apr 05, 2022
0.5848
0.5848
0.5400
0.5450
65,347
-0.04(-6.33%)
Apr 04, 2022
0.6375
0.6400
0.4968
0.5818
71,723
-0.01(-1.39%)
Apr 01, 2022
0.6210
0.6400
0.5726
0.5900
28,439
-0.02(-3.55%)
Mar 31, 2022
0.6300
0.6300
0.5800
0.6117
52,198
+0.01(+1.95%)
Mar 30, 2022
0.5438
0.6206
0.5300
0.6000
140,059
+0.07(+13.21%)
Mar 29, 2022
0.4431
0.5599
0.4431
0.5300
13,475
+0.00(+0.00%)
Mar 28, 2022
0.5946
0.5946
0.5100
0.5300
38,425
-0.04(-6.87%)
Mar 25, 2022
0.5857
0.6270
0.5621
0.5691
93,477
+0.05(+9.44%)
Mar 24, 2022
0.4411
0.5790
0.4411
0.5200
74,004
-0.01(-1.50%)
Mar 23, 2022
0.5200
0.5300
0.4951
0.5279
23,257
+0.01(+1.99%)
Mar 22, 2022
0.4802
0.5277
0.4797
0.5176
38,156
-0.02(-3.41%)
Mar 21, 2022
0.5500
0.5500
0.5145
0.5359
11,285
+0.02(+3.34%)
Mar 18, 2022
0.5300
0.5500
0.4794
0.5186
57,762
+0.00(+0.70%)
Mar 17, 2022
0.5500
0.5500
0.5000
0.5150
2,245
-0.01(-2.52%)
Mar 16, 2022
0.5135
0.5500
0.5000
0.5283
4,354
-0.01(-2.17%)
Mar 15, 2022
0.5790
0.5790
0.5041
0.5400
26,162
+0.00(+0.15%)
Mar 14, 2022
0.5490
0.5790
0.5000
0.5392
32,408
-0.03(-4.63%)
Mar 11, 2022
0.5734
0.5790
0.5468
0.5654
18,102
-0.01(-1.40%)
Mar 10, 2022
0.5621
0.5734
0.5368
0.5734
2,952
+0.02(+3.61%)
Mar 09, 2022
0.5400
0.5534
0.5207
0.5534
27,060
+0.01(+2.48%)
Mar 08, 2022
0.5404
0.5790
0.5300
0.5400
57,140
-0.04(-6.74%)
Mar 07, 2022
0.6500
0.6500
0.5473
0.5790
22,439
+0.04(+7.22%)
Mar 04, 2022
0.5425
0.5512
0.5000
0.5400
67,539
-0.00(-0.15%)
Mar 03, 2022
0.5700
0.5700
0.5095
0.5408
36,784
-0.02(-2.75%)
Mar 02, 2022
0.5600
0.5700
0.5486
0.5561
22,822
+0.02(+3.13%)
Mar 01, 2022
0.5475
0.5700
0.5200
0.5392
72,328
-0.01(-1.96%)
Feb 28, 2022
0.5641
0.5641
0.4900
0.5500
45,654
+0.03(+5.77%)
Feb 25, 2022
0.5220
0.5660
0.4886
0.5200
81,474
-0.02(-3.70%)
Feb 24, 2022
0.5205
0.5500
0.5100
0.5400
92,695
-0.02(-3.57%)
Feb 23, 2022
0.5870
0.6136
0.5316
0.5600
69,840
-0.01(-2.49%)
Feb 22, 2022
0.6316
0.6316
0.5654
0.5743
35,190
-0.02(-2.66%)
Feb 18, 2022
0.5900
0
-0.02(-3.28%)
Feb 17, 2022
0.6200
0.6300
0.5900
0.6100
19,219
-0.01(-1.91%)
Feb 16, 2022
0.6348
0.6348
0.5800
0.6219
47,739
-0.01(-1.25%)
Feb 15, 2022
0.6285
0.6298
0.6000
0.6298
64,093
+0.01(+2.34%)
Feb 14, 2022
0.6092
0.6470
0.5800
0.6154
47,713
-0.03(-5.02%)
Feb 11, 2022
0.6550
0.6580
0.6041
0.6479
75,593
+0.05(+7.98%)
Feb 10, 2022
0.6000
0.6550
0.5964
0.6000
75,696
+0.03(+5.26%)
Feb 09, 2022
0.5836
0.5889
0.5200
0.5700
113,174
-0.01(-2.11%)
Feb 08, 2022
0.5500
0.5861
0.5500
0.5823
77,320
+0.03(+5.87%)
Feb 07, 2022
0.5700
0.5748
0.4850
0.5500
47,544
+0.05(+9.37%)
Feb 04, 2022
0.4700
0.5200
0.4372
0.5029
30,624
+0.03(+6.89%)
Feb 03, 2022
0.4700
0.4849
0.4650
0.4705
21,239
+0.01(+1.23%)
Feb 02, 2022
0.4350
0.4663
0.4350
0.4648
66,226
+0.04(+10.67%)
Feb 01, 2022
0.4730
0.4730
0.4124
0.4200
77,625
+0.01(+2.31%)
Jan 31, 2022
0.4180
0.4300
0.4105
0.4105
110,288
+0.05(+12.47%)
Jan 28, 2022
0.3650
0.4005
0.3575
0.3650
213,086
+0.00(+0.00%)
Jan 27, 2022
0.3650
0.3850
0.3567
0.3650
87,039
+0.00(+0.00%)
Jan 26, 2022
0.3849
0.3900
0.3650
0.3650
27,367
+0.00(+0.00%)
Jan 25, 2022
0.3825
0.3900
0.3510
0.3650
123,263
-0.01(-2.07%)
Jan 24, 2022
0.3700
0.3739
0.3400
0.3727
47,440
+0.00(+0.73%)
Jan 21, 2022
0.3600
0.3997
0.3400
0.3700
118,325
+0.00(+0.65%)
Jan 20, 2022
0.3775
0.3900
0.3650
0.3676
42,842
-0.03(-6.94%)
Jan 19, 2022
0.4100
0.4101
0.3734
0.3950
127,670
-0.01(-3.64%)
Jan 18, 2022
0.4100
0.4200
0.4084
0.4099
107,545
-0.01(-2.40%)
Jan 14, 2022
0.4200
0
+0.00(+0.00%)
Jan 13, 2022
0.4707
0.4707
0.4000
0.4200
30,804
+0.00(+0.00%)
Jan 12, 2022
0.4399
0.4570
0.4070
0.4200
24,148
+0.01(+1.28%)
Jan 11, 2022
0.3859
0.4466
0.3859
0.4147
18,085
+0.01(+2.22%)
Jan 10, 2022
0.4388
0.4388
0.4042
0.4057
8,372
+0.00(+0.45%)
Jan 07, 2022
0.4392
0.4392
0.3895
0.4039
9,900
+0.02(+6.29%)
Jan 06, 2022
0.4392
0.4392
0.3700
0.3800
65,578
-0.01(-3.06%)
Jan 05, 2022
0.3900
0.4102
0.3751
0.3920
41,706
+0.00(+0.51%)
Jan 04, 2022
0.3898
0.4122
0.3751
0.3900
188,488
-0.02(-4.88%)
Jan 03, 2022
0.3650
0.4100
0.3650
0.4100
134,874
+0.04(+12.33%)
Dec 31, 2021
0.3587
0.3800
0.3543
0.3650
84,411
+0.01(+1.39%)
Dec 30, 2021
0.3506
0.3636
0.3400
0.3600
195,867
+0.01(+2.07%)
Dec 29, 2021
0.3250
0.3635
0.3250
0.3527
121,588
-0.00(-0.65%)
Dec 28, 2021
0.3423
0.3608
0.3201
0.3550
216,140
-0.01(-1.39%)
Dec 27, 2021
0.3434
0.3825
0.3175
0.3600
123,547
+0.01(+2.56%)
Dec 23, 2021
0.3690
0.3690
0.3229
0.3510
1,404,376
-0.01(-2.50%)
Dec 22, 2021
0.2989
0.4096
0.2989
0.3600
295,533
-0.04(-10.16%)
Dec 21, 2021
0.4050
0.4390
0.3961
0.4007
108,880
-0.02(-4.60%)
Dec 20, 2021
0.4200
0.4893
0.4008
0.4200
151,794
-0.09(-17.65%)
Dec 17, 2021
0.4911
0.5100
0.4200
0.5100
90,598
+0.07(+15.91%)
Dec 16, 2021
0.4586
0.4674
0.4200
0.4400
59,549
+0.00(+0.07%)
Dec 15, 2021
0.4700
0.4700
0.4300
0.4397
157,854
-0.02(-5.26%)
Dec 14, 2021
0.5000
0.5148
0.4502
0.4641
180,145
-0.04(-8.46%)
Dec 13, 2021
0.5398
0.5538
0.5070
0.5070
41,100
-0.03(-4.79%)
Dec 10, 2021
0.5400
0.5533
0.5271
0.5325
55,792
-0.01(-1.39%)
Dec 09, 2021
0.4757
0.5566
0.4757
0.5400
76,588
+0.02(+3.85%)
Dec 08, 2021
0.5500
0.5500
0.5135
0.5200
121,217
-0.01(-1.89%)
Dec 07, 2021
0.5548
0.5723
0.5200
0.5300
114,883
+0.01(+1.92%)
Dec 06, 2021
0.5000
0.6000
0.4960
0.5200
177,854
+0.00(+0.27%)
Dec 03, 2021
0.6000
0.6000
0.5100
0.5186
144,682
-0.02(-3.96%)
Dec 02, 2021
0.5943
0.6057
0.5366
0.5400
141,602
+0.00(+0.00%)
Dec 01, 2021
0.5788
0.5788
0.5400
0.5400
250,279
-0.01(-0.97%)
Nov 30, 2021
0.6400
0.6638
0.5302
0.5453
328,358
-0.07(-11.33%)
Nov 29, 2021
0.6286
0.6310
0.6000
0.6150
124,277
-0.01(-2.16%)
Nov 26, 2021
0.6400
0.6400
0.6000
0.6286
5,927
-0.01(-0.93%)
Nov 24, 2021
0.6000
0.6345
0.6000
0.6345
21,900
+0.03(+5.75%)
Nov 23, 2021
0.6250
0.6375
0.5742
0.6000
67,906
+0.00(+0.00%)
Nov 22, 2021
0.7237
0.7237
0.5831
0.6000
73,027
-0.05(-7.69%)
Nov 19, 2021
0.6762
0.6789
0.6327
0.6500
45,929
-0.02(-2.65%)
Nov 18, 2021
0.6975
0.6703
0.6450
0.6677
65,721
-0.00(-0.34%)
Nov 17, 2021
0.6752
0.6758
0.6499
0.6700
44,967
-0.01(-1.47%)
Nov 16, 2021
0.7000
0.7400
0.6600
0.6800
212,624
-0.01(-1.95%)
Nov 15, 2021
0.7500
0.7601
0.6935
0.6935
169,751
-0.06(-7.53%)
Nov 12, 2021
0.7700
0.7700
0.7500
0.7500
54,721
-0.01(-1.32%)
Nov 11, 2021
0.7500
0.7700
0.7500
0.7600
32,449
-0.01(-1.30%)
Nov 10, 2021
0.7550
0.7700
23,947
+0.02(+1.99%)
Nov 09, 2021
0.7656
0.8000
0.7500
0.7550
73,808
-0.02(-1.95%)
Nov 08, 2021
0.6932
0.7700
0.6737
0.7700
151,604
+0.08(+10.79%)
Nov 05, 2021
0.7590
0.7590
0.6739
0.6950
92,302
+0.01(+1.62%)
Nov 04, 2021
0.6971
0.7051
0.6733
0.6839
81,872
-0.04(-5.95%)
Nov 03, 2021
0.7300
0.7450
0.6460
0.7272
81,317
-0.01(-1.88%)
Nov 02, 2021
0.7793
0.8000
0.7341
0.7411
23,034
-0.03(-4.16%)
Nov 01, 2021
0.7601
0.7756
0.7400
0.7733
42,112
-0.00(-0.30%)
Oct 29, 2021
0.7887
0.7887
0.7700
0.7756
28,140
-0.03(-3.66%)
Oct 28, 2021
0.7875
0.8300
0.7517
0.8051
16,981
+0.01(+1.51%)
Oct 27, 2021
0.7830
0.8100
0.7753
0.7931
55,161
+0.03(+3.34%)
Oct 26, 2021
0.6941
0.7675
34,827
-0.00(-0.40%)
Oct 25, 2021
0.7733
0.7735
0.7306
0.7706
7,673
+0.00(+0.04%)
Oct 22, 2021
0.7429
0.8346
0.7182
0.7703
364,035
+0.05(+6.99%)
Oct 21, 2021
0.7300
0.7420
0.7200
0.7200
46,526
+0.00(+0.00%)
Oct 20, 2021
0.7112
0.7343
0.7112
0.7200
42,605
+0.00(+0.14%)
Oct 19, 2021
0.7000
0.7247
0.6810
0.7190
170,395
+0.04(+5.89%)
Oct 18, 2021
0.6817
0.7353
0.6400
0.6790
94,965
+0.03(+4.46%)
Oct 15, 2021
0.6820
0.6820
0.6371
0.6500
117,260
-0.03(-4.41%)
Oct 14, 2021
0.7200
0.7200
0.6800
0.6800
81,837
-0.04(-4.95%)
Oct 13, 2021
0.7095
0.7375
0.6960
0.7154
29,878
-0.02(-3.04%)
Oct 12, 2021
0.7284
0.7396
0.7196
0.7378
17,139
-0.00(-0.30%)
Oct 11, 2021
0.8200
0.8200
0.6970
0.7400
134,539
+0.00(+0.00%)
Oct 08, 2021
0.7501
0.7980
0.6922
0.7400
163,762
-0.04(-5.14%)
Oct 07, 2021
0.7818
0.7980
0.7691
0.7801
58,310
+0.03(+3.32%)
Oct 06, 2021
0.7600
0.7600
0.7500
0.7550
45,730
+0.00(+0.00%)
Oct 05, 2021
0.7980
0.8000
0.7500
0.7550
141,229
-0.05(-5.63%)
Oct 04, 2021
0.8200
0.8200
0.7830
0.8000
41,300
-0.02(-2.44%)
Oct 01, 2021
0.8149
0.8364
0.8107
0.8200
81,837
-0.00(-0.53%)
Sep 30, 2021
0.8300
0.8400
0.7830
0.8244
42,586
+0.01(+1.78%)
Sep 29, 2021
0.8208
0.8460
0.8000
0.8100
60,276
-0.03(-3.32%)
Sep 28, 2021
0.8318
0.8386
0.8100
0.8378
13,129
-0.02(-2.09%)
Sep 27, 2021
0.8581
0.8800
0.7958
0.8557
115,895
-0.02(-2.21%)
Sep 24, 2021
0.8613
0.8750
0.8400
0.8750
18,454
+0.02(+1.74%)
Sep 23, 2021
0.8001
0.9100
0.8001
0.8600
143,182
+0.04(+5.02%)
Sep 22, 2021
0.8002
0.8189
0.7878
0.8189
106,660
+0.00(+0.00%)
Sep 21, 2021
0.7800
0.8262
0.7624
0.8189
34,323
+0.04(+4.93%)
Sep 20, 2021
0.8000
0.8000
0.7500
0.7804
57,606
-0.02(-2.21%)
Sep 17, 2021
0.8189
0.8189
0.7980
0.7980
14,020
-0.00(-0.37%)
Sep 16, 2021
0.8200
0.8260
0.7700
0.8010
30,518
-0.02(-2.14%)
Sep 15, 2021
0.8142
0.8200
0.8042
0.8185
27,296
+0.03(+3.49%)
Sep 14, 2021
0.7881
0.8380
0.7881
0.7909
98,452
+0.00(+0.62%)
Sep 13, 2021
0.8088
0.8100
0.7600
0.7860
138,688
-0.02(-2.96%)
Sep 10, 2021
0.8616
0.8616
0.8000
0.8100
124,805
-0.02(-2.41%)
Sep 09, 2021
0.8232
0.8400
0.8232
0.8300
54,852
+0.00(+0.00%)
Sep 08, 2021
0.8417
0.8417
0.8250
0.8300
65,829
-0.01(-1.59%)
Sep 07, 2021
0.9752
0.9752
0.8106
0.8434
90,540
-0.05(-5.50%)
Sep 03, 2021
0.8310
0.9026
0.8176
0.8925
98,317
+0.07(+8.10%)
Sep 02, 2021
0.8300
0.8524
0.8225
0.8256
110,454
-0.00(-0.40%)
Sep 01, 2021
0.8707
0.8707
0.8000
0.8289
84,810
-0.05(-5.36%)
Aug 31, 2021
0.9500
0.9500
0.8400
0.8758
69,267
+0.01(+0.88%)
Aug 30, 2021
0.8215
0.9161
0.8175
0.8682
102,463
+0.01(+1.65%)
Aug 27, 2021
0.8000
0.8600
0.8000
0.8541
22,012
+0.02(+2.17%)
Aug 26, 2021
0.8220
0.8799
0.8220
0.8360
29,668
+0.01(+1.70%)
Aug 25, 2021
0.8500
0.8831
0.8123
0.8220
41,709
-0.03(-3.46%)
Aug 24, 2021
0.9050
0.9400
0.8385
0.8515
87,095
-0.01(-1.47%)
Aug 23, 2021
0.8750
0.8920
0.8100
0.8642
338,326
+0.00(+0.37%)
Aug 20, 2021
0.9001
0.9100
0.8500
0.8610
50,836
-0.04(-4.31%)
Aug 19, 2021
0.8600
0.9322
0.8600
0.8998
36,530
+0.01(+0.71%)
Aug 18, 2021
0.8250
0.9700
0.8250
0.8935
88,906
+0.00(+0.51%)
Aug 17, 2021
0.7832
0.9800
0.7832
0.8890
92,839
-0.06(-6.42%)
Aug 16, 2021
0.9468
1.090
0.9400
0.9500
70,348
-0.03(-3.00%)
Aug 13, 2021
0.9700
1.080
0.9300
0.9794
72,964
-0.02(-2.06%)
Aug 12, 2021
1.009
1.020
0.9800
1.000
90,863
-0.01(-0.98%)
Aug 11, 2021
1.040
1.058
0.9826
1.010
242,377
-0.04(-3.40%)
Aug 10, 2021
1.110
1.140
0.9925
1.045
125,857
-0.07(-6.66%)
Aug 09, 2021
1.180
1.185
1.080
1.120
125,616
-0.05(-4.65%)
Aug 06, 2021
1.140
1.175
1.110
1.175
30,912
+0.03(+2.59%)
Aug 05, 2021
1.150
1.160
1.110
1.145
22,080
+0.01(+0.44%)
Aug 04, 2021
1.218
1.218
1.100
1.140
56,743
-0.10(-8.06%)
Aug 03, 2021
1.220
1.300
1.160
1.240
18,692
-0.03(-2.36%)
Aug 02, 2021
1.255
1.340
1.210
1.270
17,385
+0.08(+6.72%)
Jul 30, 2021
1.170
1.230
1.165
1.190
36,785
+0.04(+3.48%)
Jul 29, 2021
1.150
1.220
1.149
1.150
21,562
-0.05(-4.11%)
Jul 28, 2021
1.152
1.210
1.140
1.199
62,866
+0.04(+3.39%)
Jul 27, 2021
1.220
1.220
1.128
1.160
94,581
-0.04(-3.33%)
Jul 26, 2021
1.250
1.260
1.190
1.200
23,315
-0.03(-2.44%)
Jul 23, 2021
1.200
1.270
1.200
1.230
25,121
+0.01(+0.82%)
Jul 22, 2021
1.250
1.290
1.220
1.220
55,643
-0.09(-6.87%)
Jul 21, 2021
1.266
1.310
1.200
1.310
66,670
+0.08(+6.50%)
Jul 20, 2021
1.264
1.290
1.200
1.230
39,952
+0.00(+0.00%)
Jul 19, 2021
1.240
1.290
1.210
1.230
75,138
-0.01(-0.81%)
Jul 16, 2021
1.280
1.320
1.225
1.240
153,738
-0.03(-2.36%)
Jul 15, 2021
1.359
1.405
1.260
1.270
312,257
-0.11(-7.94%)
Jul 14, 2021
1.420
1.460
1.340
1.379
96,791
-0.04(-2.85%)
Jul 13, 2021
1.488
1.500
1.394
1.420
177,424
-0.04(-2.50%)
Jul 12, 2021
1.486
1.580
1.440
1.456
95,469
-0.05(-3.55%)
Jul 09, 2021
1.480
1.550
1.440
1.510
90,963
+0.05(+3.42%)
Jul 08, 2021
1.450
1.501
1.439
1.460
89,631
-0.01(-0.67%)
Jul 07, 2021
1.450
1.510
1.430
1.470
93,548
+0.02(+1.36%)
Jul 06, 2021
1.520
1.528
1.429
1.450
109,219
+0.00(+0.01%)
Jul 02, 2021
1.498
1.520
1.422
1.450
162,976
-0.10(-6.45%)
Jul 01, 2021
1.510
1.570
1.450
1.550
40,770
+0.08(+5.11%)
Jun 30, 2021
1.600
1.600
1.450
1.475
208,325
-0.07(-4.73%)
Jun 29, 2021
1.600
1.650
1.530
1.548
127,476
-0.04(-2.65%)
Jun 28, 2021
1.612
1.614
1.540
1.590
77,140
-0.01(-0.63%)
Jun 25, 2021
1.617
1.650
1.514
1.600
78,117
-0.01(-0.61%)
Jun 24, 2021
1.679
1.710
1.580
1.610
356,184
-0.10(-5.85%)
Jun 23, 2021
1.694
1.710
1.650
1.710
47,402
+0.03(+1.79%)
Jun 22, 2021
1.667
1.700
1.665
1.680
25,946
-0.05(-2.89%)
Jun 21, 2021
1.720
1.740
1.670
1.730
37,884
+0.02(+1.17%)
Jun 18, 2021
1.730
1.740
1.670
1.710
42,212
-0.03(-1.72%)
Jun 17, 2021
1.750
1.790
1.700
1.740
59,256
-0.05(-2.79%)
Jun 16, 2021
1.810
1.810
1.780
1.790
12,269
-0.01(-0.50%)
Jun 15, 2021
1.812
1.870
1.762
1.799
66,047
-0.04(-2.18%)
Jun 14, 2021
1.835
1.850
1.817
1.839
18,692
-0.01(-0.59%)
Jun 11, 2021
1.830
1.850
1.800
1.850
28,442
+0.02(+1.09%)
Jun 10, 2021
1.810
1.854
1.800
1.830
41,898
-0.02(-1.26%)
Jun 09, 2021
1.910
1.910
1.810
1.853
13,350
-0.04(-1.91%)
Jun 08, 2021
1.890
1.900
1.840
1.889
12,820
-0.01(-0.55%)
Jun 07, 2021
1.922
1.922
1.890
1.900
21,846
-0.01(-0.52%)
Jun 04, 2021
1.928
1.930
1.900
1.910
17,816
+0.01(+0.53%)
Jun 03, 2021
1.965
2.000
1.860
1.900
75,888
-0.08(-4.04%)
Jun 02, 2021
1.959
2.060
1.945
1.980
166,879
+0.05(+2.59%)
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.