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
Lantronix Inc
(NQ:
LTRX
)
3.620
-0.070 (-1.91%)
Streaming Delayed Price
Updated: 10:17 AM EDT, Jun 14, 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
3.890
3.990
3.850
3.980
141,834
+0.11(+2.84%)
May 30, 2024
3.780
3.900
3.695
3.870
221,665
+0.10(+2.65%)
May 29, 2024
3.710
3.870
3.680
3.770
215,902
+0.03(+0.80%)
May 28, 2024
3.830
3.900
3.710
3.740
280,409
-0.01(-0.27%)
May 24, 2024
3.770
3.780
3.660
3.750
301,442
-0.02(-0.53%)
May 23, 2024
3.850
3.890
3.745
3.770
175,836
-0.07(-1.82%)
May 22, 2024
3.760
3.910
3.750
3.840
237,070
+0.10(+2.67%)
May 21, 2024
3.850
3.850
3.720
3.740
270,248
-0.12(-3.11%)
May 20, 2024
4.010
4.020
3.850
3.860
188,222
-0.15(-3.74%)
May 17, 2024
4.130
4.130
3.960
4.010
174,470
-0.09(-2.20%)
May 16, 2024
3.950
4.110
3.860
4.100
348,921
+0.15(+3.80%)
May 15, 2024
3.820
4.030
3.790
3.950
322,751
+0.17(+4.50%)
May 14, 2024
3.760
3.920
3.760
3.780
243,270
+0.02(+0.53%)
May 13, 2024
3.520
3.915
3.520
3.760
605,891
+0.23(+6.52%)
May 10, 2024
3.630
3.670
3.430
3.530
370,716
-0.07(-1.94%)
May 09, 2024
3.750
3.790
3.590
3.600
357,751
-0.13(-3.61%)
May 08, 2024
3.710
3.800
3.700
3.735
146,749
+0.03(+0.95%)
May 07, 2024
3.780
3.830
3.680
3.700
314,108
-0.04(-1.07%)
May 06, 2024
3.750
3.990
3.650
3.740
651,251
+0.10(+2.75%)
May 03, 2024
3.700
3.700
3.560
3.640
262,437
-0.04(-1.09%)
May 02, 2024
3.730
3.730
3.561
3.680
292,428
-0.01(-0.27%)
May 01, 2024
3.720
3.820
3.520
3.690
470,656
-0.07(-1.86%)
Apr 30, 2024
3.810
4.050
3.680
3.760
709,031
+0.30(+8.67%)
Apr 29, 2024
3.320
3.530
3.320
3.460
483,965
+0.19(+5.81%)
Apr 26, 2024
3.200
3.320
3.170
3.270
136,352
+0.07(+2.19%)
Apr 25, 2024
3.230
3.240
3.180
3.200
117,264
-0.03(-0.93%)
Apr 24, 2024
3.280
3.330
3.200
3.230
95,322
-0.06(-1.67%)
Apr 23, 2024
3.210
3.420
3.170
3.285
190,395
+0.12(+3.63%)
Apr 22, 2024
3.110
3.290
3.110
3.170
226,364
+0.09(+2.92%)
Apr 19, 2024
3.130
3.210
3.080
3.080
149,461
-0.07(-2.22%)
Apr 18, 2024
3.120
3.160
3.080
3.150
134,694
+0.04(+1.29%)
Apr 17, 2024
3.240
3.240
3.110
3.110
178,204
-0.12(-3.72%)
Apr 16, 2024
3.210
3.317
3.135
3.230
225,085
+0.07(+2.22%)
Apr 15, 2024
3.310
3.310
3.145
3.160
205,741
-0.15(-4.53%)
Apr 12, 2024
3.370
3.395
3.280
3.310
152,004
-0.08(-2.36%)
Apr 11, 2024
3.380
3.420
3.340
3.390
251,928
+0.02(+0.59%)
Apr 10, 2024
3.370
3.460
3.265
3.370
248,041
+0.00(+0.00%)
Apr 09, 2024
3.290
3.390
3.270
3.370
369,461
+0.09(+2.74%)
Apr 08, 2024
3.260
3.300
3.190
3.280
459,445
+0.11(+3.47%)
Apr 05, 2024
3.160
3.240
3.140
3.170
416,159
+0.02(+0.63%)
Apr 04, 2024
3.380
3.408
3.140
3.150
612,616
-0.21(-6.25%)
Apr 03, 2024
3.500
3.523
3.285
3.360
443,376
-0.13(-3.72%)
Apr 02, 2024
3.520
3.555
3.480
3.490
248,382
-0.08(-2.24%)
Apr 01, 2024
3.660
3.680
3.530
3.570
307,425
+0.01(+0.28%)
Mar 28, 2024
3.590
3.670
3.545
3.560
217,177
-0.01(-0.28%)
Mar 27, 2024
3.420
3.580
3.400
3.570
295,607
+0.19(+5.78%)
Mar 26, 2024
3.400
3.430
3.335
3.375
340,982
-0.02(-0.74%)
Mar 25, 2024
3.600
3.609
3.380
3.400
398,210
-0.15(-4.23%)
Mar 22, 2024
3.600
3.670
3.540
3.550
206,830
-0.06(-1.66%)
Mar 21, 2024
3.600
3.660
3.580
3.610
201,002
+0.05(+1.40%)
Mar 20, 2024
3.630
3.630
3.500
3.560
223,034
-0.06(-1.66%)
Mar 19, 2024
3.520
3.800
3.460
3.620
450,665
+0.13(+3.72%)
Mar 18, 2024
3.440
3.530
3.420
3.490
251,543
+0.05(+1.45%)
Mar 15, 2024
3.480
3.490
3.380
3.440
339,442
-0.05(-1.43%)
Mar 14, 2024
3.690
3.697
3.470
3.490
306,502
-0.20(-5.42%)
Mar 13, 2024
3.770
3.780
3.690
3.690
181,971
-0.10(-2.64%)
Mar 12, 2024
3.790
3.825
3.692
3.790
168,355
+0.04(+0.93%)
Mar 11, 2024
3.780
3.930
3.530
3.755
429,803
-0.06(-1.44%)
Mar 08, 2024
3.910
3.950
3.770
3.810
252,090
-0.10(-2.56%)
Mar 07, 2024
3.900
3.970
3.860
3.910
163,440
+0.05(+1.30%)
Mar 06, 2024
3.940
4.000
3.860
3.860
165,668
-0.07(-1.78%)
Mar 05, 2024
3.970
4.040
3.900
3.930
126,497
-0.05(-1.26%)
Mar 04, 2024
4.140
4.140
3.880
3.980
328,354
-0.17(-4.10%)
Mar 01, 2024
4.090
4.150
4.010
4.150
819,028
+0.10(+2.47%)
Feb 29, 2024
3.930
4.080
3.930
4.050
456,743
+0.00(+0.00%)
Feb 28, 2024
4.120
4.140
3.950
4.050
225,980
-0.06(-1.46%)
Feb 27, 2024
4.110
4.160
4.080
4.110
204,625
+0.00(+0.00%)
Feb 26, 2024
4.090
4.200
4.050
4.110
182,805
+0.02(+0.49%)
Feb 23, 2024
4.080
4.170
3.990
4.090
160,779
+0.05(+1.24%)
Feb 22, 2024
4.070
4.163
3.960
4.040
223,915
-0.03(-0.74%)
Feb 21, 2024
4.250
4.250
4.020
4.070
207,946
-0.06(-1.45%)
Feb 20, 2024
4.270
4.290
4.100
4.130
241,590
-0.14(-3.28%)
Feb 16, 2024
4.250
4.360
4.160
4.270
434,942
+0.05(+1.18%)
Feb 15, 2024
4.180
4.280
4.120
4.220
251,929
-0.03(-0.71%)
Feb 14, 2024
4.000
4.320
3.955
4.250
820,137
+0.37(+9.54%)
Feb 13, 2024
3.870
3.965
3.770
3.880
752,246
-0.08(-2.02%)
Feb 12, 2024
3.970
4.115
3.860
3.960
1,075,090
+0.04(+1.02%)
Feb 09, 2024
4.780
5.000
3.860
3.920
2,421,700
-1.89(-32.53%)
Feb 08, 2024
5.850
5.970
5.670
5.810
422,641
-0.02(-0.34%)
Feb 07, 2024
5.960
5.960
5.300
5.830
464,361
-0.10(-1.69%)
Feb 06, 2024
6.220
6.280
5.830
5.930
609,680
-0.29(-4.66%)
Feb 05, 2024
6.560
6.630
6.160
6.220
290,460
-0.35(-5.33%)
Feb 02, 2024
6.130
6.600
6.070
6.570
273,942
+0.41(+6.66%)
Feb 01, 2024
6.070
6.290
6.070
6.160
97,396
+0.08(+1.32%)
Jan 31, 2024
6.280
6.350
6.030
6.080
119,656
-0.25(-3.95%)
Jan 30, 2024
6.600
6.600
6.310
6.330
68,212
-0.25(-3.80%)
Jan 29, 2024
6.490
6.600
6.470
6.580
91,266
+0.11(+1.70%)
Jan 26, 2024
6.570
6.640
6.430
6.470
69,034
-0.05(-0.77%)
Jan 25, 2024
6.460
6.550
6.386
6.520
108,670
-0.01(-0.15%)
Jan 24, 2024
6.650
6.660
6.500
6.530
80,331
-0.06(-0.91%)
Jan 23, 2024
6.880
6.898
6.590
6.590
126,750
-0.25(-3.65%)
Jan 22, 2024
6.530
6.870
6.480
6.840
178,819
+0.36(+5.56%)
Jan 19, 2024
6.290
6.480
6.140
6.480
153,656
+0.24(+3.85%)
Jan 18, 2024
6.380
6.437
6.122
6.240
167,418
-0.12(-1.89%)
Jan 17, 2024
6.930
6.930
6.280
6.360
262,730
-0.57(-8.23%)
Jan 16, 2024
6.230
6.950
6.200
6.930
479,842
+0.72(+11.59%)
Jan 12, 2024
6.130
6.210
6.055
6.210
186,997
+0.10(+1.64%)
Jan 11, 2024
6.130
6.209
6.015
6.110
149,876
+0.01(+0.16%)
Jan 10, 2024
6.090
6.180
5.961
6.100
171,241
+0.06(+0.99%)
Jan 09, 2024
6.050
6.145
5.990
6.040
138,651
-0.02(-0.33%)
Jan 08, 2024
6.000
6.110
5.900
6.060
159,307
+0.12(+2.02%)
Jan 05, 2024
5.900
6.030
5.730
5.940
261,505
+0.04(+0.68%)
Jan 04, 2024
5.910
6.080
5.840
5.900
252,341
+0.04(+0.68%)
Jan 03, 2024
5.800
5.960
5.800
5.860
115,037
+0.01(+0.17%)
Jan 02, 2024
5.760
5.940
5.750
5.850
101,895
-0.01(-0.17%)
Dec 29, 2023
5.810
5.940
5.810
5.860
64,085
+0.03(+0.51%)
Dec 28, 2023
5.960
5.970
5.820
5.830
51,128
-0.12(-2.02%)
Dec 27, 2023
5.840
5.990
5.770
5.950
118,514
+0.09(+1.54%)
Dec 26, 2023
5.840
5.910
5.780
5.860
89,803
+0.08(+1.38%)
Dec 22, 2023
5.880
5.945
5.760
5.780
74,376
-0.11(-1.87%)
Dec 21, 2023
5.820
5.910
5.760
5.890
72,044
+0.12(+2.08%)
Dec 20, 2023
6.060
6.140
5.670
5.770
133,406
-0.26(-4.31%)
Dec 19, 2023
5.900
6.110
5.900
6.030
133,926
+0.15(+2.55%)
Dec 18, 2023
5.970
6.075
5.820
5.880
127,069
-0.06(-1.01%)
Dec 15, 2023
5.920
6.040
5.821
5.940
195,254
+0.09(+1.54%)
Dec 14, 2023
6.100
6.250
5.770
5.850
190,929
-0.20(-3.31%)
Dec 13, 2023
5.910
6.080
5.910
6.050
151,530
+0.13(+2.20%)
Dec 12, 2023
6.210
6.210
5.910
5.920
101,900
-0.25(-4.05%)
Dec 11, 2023
5.850
6.250
5.850
6.170
327,664
+0.26(+4.40%)
Dec 08, 2023
5.880
6.020
5.840
5.910
106,126
+0.02(+0.34%)
Dec 07, 2023
5.710
5.920
5.710
5.890
135,773
+0.21(+3.70%)
Dec 06, 2023
5.710
5.845
5.480
5.680
194,555
-0.01(-0.18%)
Dec 05, 2023
5.790
5.870
5.650
5.690
175,341
-0.14(-2.40%)
Dec 04, 2023
5.980
6.055
5.800
5.830
329,222
-0.14(-2.35%)
Dec 01, 2023
5.820
5.970
5.770
5.970
212,880
+0.16(+2.75%)
Nov 30, 2023
5.650
5.900
5.630
5.810
518,346
+0.16(+2.83%)
Nov 29, 2023
5.530
5.690
5.460
5.650
275,533
+0.14(+2.54%)
Nov 28, 2023
5.450
5.520
5.340
5.510
93,433
+0.10(+1.85%)
Nov 27, 2023
5.300
5.530
5.300
5.410
194,325
+0.07(+1.31%)
Nov 24, 2023
5.290
5.390
5.290
5.340
61,625
+0.02(+0.38%)
Nov 22, 2023
5.230
5.450
5.187
5.320
180,615
+0.09(+1.72%)
Nov 21, 2023
5.150
5.310
5.115
5.230
134,550
-0.01(-0.19%)
Nov 20, 2023
5.250
5.340
5.165
5.240
104,259
+0.03(+0.58%)
Nov 17, 2023
5.100
5.290
4.990
5.210
287,577
+0.18(+3.58%)
Nov 16, 2023
4.890
5.250
4.808
5.030
256,287
+0.11(+2.24%)
Nov 15, 2023
4.840
4.990
4.790
4.920
93,023
+0.08(+1.65%)
Nov 14, 2023
4.900
4.965
4.650
4.840
142,369
-0.02(-0.41%)
Nov 13, 2023
4.960
4.975
4.690
4.860
112,921
-0.06(-1.22%)
Nov 10, 2023
4.860
5.100
4.730
4.920
181,886
+0.06(+1.23%)
Nov 09, 2023
4.440
4.900
4.130
4.860
455,016
+0.81(+20.00%)
Nov 08, 2023
4.300
4.370
3.980
4.050
378,646
-0.21(-4.93%)
Nov 07, 2023
4.390
4.540
4.240
4.260
102,126
-0.11(-2.52%)
Nov 06, 2023
4.450
4.550
4.364
4.370
103,729
-0.12(-2.67%)
Nov 03, 2023
4.320
4.550
4.310
4.490
118,029
+0.19(+4.42%)
Nov 02, 2023
4.340
4.490
4.210
4.300
39,415
+0.03(+0.70%)
Nov 01, 2023
4.610
4.610
4.200
4.270
36,185
-0.30(-6.56%)
Oct 31, 2023
4.450
4.589
4.330
4.570
58,771
+0.16(+3.63%)
Oct 30, 2023
4.320
4.440
4.150
4.410
70,284
+0.12(+2.80%)
Oct 27, 2023
4.270
4.370
4.200
4.290
54,036
+0.02(+0.47%)
Oct 26, 2023
4.040
4.300
4.030
4.270
70,742
+0.23(+5.69%)
Oct 25, 2023
4.220
4.220
4.010
4.040
80,624
-0.23(-5.39%)
Oct 24, 2023
4.260
4.310
4.140
4.270
39,097
+0.07(+1.67%)
Oct 23, 2023
4.030
4.320
4.011
4.200
53,663
+0.15(+3.70%)
Oct 20, 2023
4.100
4.110
4.000
4.050
152,181
-0.06(-1.46%)
Oct 19, 2023
4.330
4.445
4.074
4.110
103,561
-0.27(-6.16%)
Oct 18, 2023
4.500
4.540
4.320
4.380
82,389
-0.17(-3.74%)
Oct 17, 2023
4.530
4.840
4.530
4.550
78,049
-0.09(-1.94%)
Oct 16, 2023
4.330
4.640
4.365
4.640
81,358
+0.31(+7.16%)
Oct 13, 2023
4.340
4.360
4.240
4.330
33,491
+0.00(+0.00%)
Oct 12, 2023
4.470
4.470
4.280
4.330
28,376
-0.13(-2.91%)
Oct 11, 2023
4.450
4.560
4.375
4.460
33,904
+0.03(+0.68%)
Oct 10, 2023
4.300
4.570
4.220
4.430
120,107
+0.17(+3.99%)
Oct 09, 2023
4.110
4.320
4.100
4.260
44,434
+0.07(+1.67%)
Oct 06, 2023
4.190
4.305
4.090
4.190
94,808
-0.01(-0.24%)
Oct 05, 2023
4.330
4.360
4.160
4.200
90,372
-0.13(-3.00%)
Oct 04, 2023
4.400
4.490
4.260
4.330
216,836
-0.06(-1.37%)
Oct 03, 2023
4.480
4.520
4.260
4.390
131,808
-0.09(-2.01%)
Oct 02, 2023
4.460
4.720
4.390
4.480
66,302
+0.03(+0.67%)
Sep 29, 2023
4.610
4.630
4.340
4.450
158,602
-0.13(-2.84%)
Sep 28, 2023
4.490
4.690
4.490
4.580
40,081
+0.13(+2.92%)
Sep 27, 2023
4.420
4.560
4.420
4.450
54,168
+0.04(+0.91%)
Sep 26, 2023
4.550
4.600
4.410
4.410
58,494
-0.18(-3.92%)
Sep 25, 2023
4.650
4.650
4.590
4.590
31,675
-0.02(-0.43%)
Sep 22, 2023
4.800
4.820
4.560
4.610
75,033
-0.20(-4.16%)
Sep 21, 2023
4.720
4.810
4.650
4.810
52,258
+0.08(+1.69%)
Sep 20, 2023
4.900
4.900
4.730
4.730
45,439
-0.06(-1.25%)
Sep 19, 2023
4.990
5.030
4.765
4.790
148,580
-0.22(-4.39%)
Sep 18, 2023
4.950
5.172
4.942
5.010
97,468
+0.09(+1.83%)
Sep 15, 2023
5.200
5.210
4.870
4.920
234,381
-0.29(-5.57%)
Sep 14, 2023
5.270
5.500
5.090
5.210
245,805
-0.08(-1.51%)
Sep 13, 2023
5.240
5.420
5.120
5.290
178,493
+0.06(+1.15%)
Sep 12, 2023
5.130
5.430
5.110
5.230
304,557
-0.08(-1.51%)
Sep 11, 2023
5.150
5.440
4.950
5.310
496,659
+0.18(+3.51%)
Sep 08, 2023
4.350
5.150
4.350
5.130
1,467,269
+1.13(+28.25%)
Sep 07, 2023
3.950
4.000
3.820
4.000
95,641
+0.05(+1.27%)
Sep 06, 2023
3.960
4.040
3.920
3.950
56,652
+0.00(+0.00%)
Sep 05, 2023
3.980
3.999
3.905
3.950
82,059
-0.01(-0.25%)
Sep 01, 2023
3.900
4.030
3.900
3.960
71,691
+0.06(+1.54%)
Aug 31, 2023
4.010
4.035
3.890
3.900
69,789
-0.07(-1.76%)
Aug 30, 2023
3.940
4.110
3.890
3.970
75,674
+0.02(+0.51%)
Aug 29, 2023
3.900
4.090
3.885
3.950
67,145
+0.05(+1.28%)
Aug 28, 2023
3.780
3.955
3.780
3.900
62,467
+0.15(+4.00%)
Aug 25, 2023
3.970
4.000
3.710
3.750
89,003
-0.21(-5.30%)
Aug 24, 2023
3.850
4.030
3.835
3.960
193,348
+0.13(+3.39%)
Aug 23, 2023
3.840
3.960
3.830
3.830
70,530
-0.13(-3.28%)
Aug 22, 2023
3.980
3.980
3.830
3.960
33,611
-0.02(-0.50%)
Aug 21, 2023
4.040
4.040
3.870
3.980
84,133
-0.02(-0.50%)
Aug 18, 2023
3.920
4.060
3.920
4.000
34,611
+0.07(+1.78%)
Aug 17, 2023
3.930
4.030
3.816
3.930
76,912
+0.02(+0.51%)
Aug 16, 2023
4.012
4.050
3.865
3.910
69,091
-0.16(-3.93%)
Aug 15, 2023
4.140
4.170
4.030
4.070
51,010
-0.10(-2.40%)
Aug 14, 2023
4.210
4.230
4.110
4.170
33,750
-0.08(-1.88%)
Aug 11, 2023
4.200
4.313
4.150
4.250
42,299
+0.03(+0.71%)
Aug 10, 2023
4.250
4.285
4.160
4.220
34,426
-0.01(-0.24%)
Aug 09, 2023
4.420
4.420
4.170
4.230
63,552
-0.19(-4.30%)
Aug 08, 2023
4.140
4.440
4.140
4.420
94,802
+0.22(+5.24%)
Aug 07, 2023
4.320
4.350
4.100
4.200
58,565
-0.12(-2.78%)
Aug 04, 2023
4.430
4.430
4.280
4.320
58,506
-0.11(-2.48%)
Aug 03, 2023
4.370
4.440
4.287
4.430
46,770
+0.09(+2.07%)
Aug 02, 2023
4.480
4.480
4.285
4.340
55,148
-0.22(-4.82%)
Aug 01, 2023
4.510
4.600
4.460
4.560
61,825
+0.06(+1.33%)
Jul 31, 2023
4.270
4.570
4.270
4.500
74,698
+0.22(+5.14%)
Jul 28, 2023
4.280
4.350
4.250
4.280
31,232
-0.02(-0.47%)
Jul 27, 2023
4.640
4.640
4.290
4.300
60,169
-0.31(-6.72%)
Jul 26, 2023
4.540
4.610
4.460
4.610
37,879
+0.06(+1.32%)
Jul 25, 2023
4.290
4.570
4.250
4.550
101,103
+0.23(+5.32%)
Jul 24, 2023
4.350
4.390
4.300
4.320
67,111
-0.04(-0.92%)
Jul 21, 2023
4.530
4.550
4.350
4.360
124,877
-0.17(-3.75%)
Jul 20, 2023
4.600
4.660
4.520
4.530
67,500
-0.07(-1.52%)
Jul 19, 2023
4.750
4.790
4.570
4.600
112,112
-0.12(-2.54%)
Jul 18, 2023
4.660
4.760
4.600
4.720
85,707
+0.09(+1.94%)
Jul 17, 2023
4.550
4.680
4.550
4.630
72,901
+0.08(+1.76%)
Jul 14, 2023
4.590
4.630
4.545
4.550
38,493
-0.08(-1.73%)
Jul 13, 2023
4.650
4.690
4.600
4.630
41,282
-0.02(-0.43%)
Jul 12, 2023
4.650
4.700
4.610
4.650
100,549
+0.03(+0.65%)
Jul 11, 2023
4.390
4.700
4.360
4.620
156,277
+0.24(+5.48%)
Jul 10, 2023
4.280
4.400
4.240
4.380
224,765
+0.19(+4.53%)
Jul 07, 2023
4.150
4.360
4.137
4.190
76,440
+0.07(+1.70%)
Jul 06, 2023
4.150
4.150
4.080
4.120
57,143
-0.01(-0.24%)
Jul 05, 2023
4.140
4.160
4.060
4.130
70,847
-0.05(-1.31%)
Jul 03, 2023
4.230
4.295
4.180
4.185
34,852
-0.03(-0.59%)
Jun 30, 2023
4.310
4.450
4.190
4.210
141,923
-0.08(-1.75%)
Jun 29, 2023
4.190
4.320
4.130
4.285
83,132
+0.15(+3.50%)
Jun 28, 2023
4.150
4.280
4.130
4.140
126,608
-0.03(-0.72%)
Jun 27, 2023
4.200
4.220
4.120
4.170
48,851
+0.00(+0.00%)
Jun 26, 2023
4.350
4.350
4.150
4.170
93,907
-0.12(-2.80%)
Jun 23, 2023
4.230
4.410
4.230
4.290
124,227
-0.01(-0.23%)
Jun 22, 2023
4.180
4.310
4.160
4.300
106,130
+0.08(+1.90%)
Jun 21, 2023
4.180
4.280
4.150
4.220
68,789
+0.02(+0.48%)
Jun 20, 2023
4.280
4.300
4.140
4.200
62,491
-0.10(-2.33%)
Jun 16, 2023
4.400
4.430
4.290
4.300
147,548
-0.06(-1.38%)
Jun 15, 2023
4.370
4.410
4.330
4.360
86,612
+0.01(+0.23%)
Jun 14, 2023
4.400
4.400
4.255
4.350
429,699
-0.05(-1.14%)
Jun 13, 2023
4.330
4.420
4.330
4.400
147,084
+0.11(+2.44%)
Jun 12, 2023
4.270
4.370
4.270
4.295
129,655
-0.01(-0.35%)
Jun 09, 2023
4.450
4.509
4.300
4.310
85,739
-0.13(-2.93%)
Jun 08, 2023
4.320
4.510
4.280
4.440
210,908
+0.14(+3.26%)
Jun 07, 2023
4.290
4.470
4.250
4.300
418,166
+0.04(+0.94%)
Jun 06, 2023
4.270
4.410
4.080
4.260
233,755
+0.01(+0.24%)
Jun 05, 2023
4.150
4.570
4.080
4.250
288,397
+0.02(+0.47%)
Jun 02, 2023
4.320
4.335
4.097
4.230
376,362
-0.13(-2.98%)
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.