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
China Automotive Sys
(NQ:
CAAS
)
3.970
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.750
3.810
3.690
3.780
22,432
-0.02(-0.53%)
May 30, 2024
3.740
3.800
3.725
3.800
33,230
+0.09(+2.43%)
May 29, 2024
3.680
3.770
3.650
3.710
38,949
+0.03(+0.82%)
May 28, 2024
3.630
3.700
3.600
3.680
49,781
+0.01(+0.27%)
May 24, 2024
3.530
3.690
3.530
3.670
48,364
+0.18(+5.16%)
May 23, 2024
3.680
3.680
3.480
3.490
35,718
-0.12(-3.32%)
May 22, 2024
3.680
3.710
3.580
3.610
19,235
-0.02(-0.55%)
May 21, 2024
3.600
3.700
3.600
3.630
23,978
-0.04(-1.09%)
May 20, 2024
3.520
3.756
3.510
3.670
85,474
+0.12(+3.38%)
May 17, 2024
3.520
3.550
3.490
3.550
37,576
+0.01(+0.28%)
May 16, 2024
3.500
3.540
3.500
3.540
33,265
+0.02(+0.57%)
May 15, 2024
3.540
3.540
3.460
3.520
44,637
+0.07(+2.03%)
May 14, 2024
3.590
3.590
3.430
3.450
146,656
+0.02(+0.58%)
May 13, 2024
3.520
3.540
3.420
3.430
63,141
-0.09(-2.56%)
May 10, 2024
3.530
3.540
3.420
3.520
38,688
+0.04(+1.15%)
May 09, 2024
3.570
3.570
3.400
3.480
14,178
-0.06(-1.69%)
May 08, 2024
3.550
3.550
3.460
3.540
18,598
+0.06(+1.72%)
May 07, 2024
3.460
3.550
3.430
3.480
26,204
+0.04(+1.02%)
May 06, 2024
3.550
3.550
3.430
3.445
32,091
-0.10(-2.96%)
May 03, 2024
3.560
3.591
3.460
3.550
46,212
+0.09(+2.60%)
May 02, 2024
3.550
3.560
3.420
3.460
63,456
-0.05(-1.42%)
May 01, 2024
3.520
3.580
3.460
3.510
8,631
-0.03(-0.71%)
Apr 30, 2024
3.610
3.610
3.490
3.535
21,598
-0.04(-1.26%)
Apr 29, 2024
3.520
3.600
3.520
3.580
33,901
+0.05(+1.42%)
Apr 26, 2024
3.570
3.570
3.520
3.530
11,363
-0.04(-1.12%)
Apr 25, 2024
3.540
3.580
3.460
3.570
28,151
+0.00(+0.00%)
Apr 24, 2024
3.630
3.660
3.530
3.570
16,142
-0.06(-1.65%)
Apr 23, 2024
3.560
3.630
3.520
3.630
18,693
+0.11(+3.12%)
Apr 22, 2024
3.700
3.700
3.509
3.520
32,626
-0.13(-3.56%)
Apr 19, 2024
3.710
3.710
3.580
3.650
17,176
-0.04(-1.08%)
Apr 18, 2024
3.650
3.690
3.650
3.690
61,976
+0.15(+4.24%)
Apr 17, 2024
3.500
3.590
3.420
3.540
19,456
+0.06(+1.73%)
Apr 16, 2024
3.500
3.540
3.420
3.480
39,126
-0.06(-1.70%)
Apr 15, 2024
3.670
3.722
3.540
3.540
23,473
-0.23(-6.10%)
Apr 12, 2024
3.780
3.780
3.559
3.770
32,921
-0.01(-0.26%)
Apr 11, 2024
3.850
3.850
3.740
3.780
18,628
-0.01(-0.26%)
Apr 10, 2024
3.830
3.850
3.750
3.790
29,535
-0.05(-1.30%)
Apr 09, 2024
3.840
3.840
3.750
3.840
46,781
+0.10(+2.67%)
Apr 08, 2024
3.710
3.740
3.680
3.740
38,549
+0.01(+0.27%)
Apr 05, 2024
3.760
3.770
3.680
3.730
67,812
+0.08(+2.19%)
Apr 04, 2024
3.620
3.730
3.620
3.650
92,491
+0.14(+3.99%)
Apr 03, 2024
3.590
3.590
3.510
3.510
29,236
-0.05(-1.40%)
Apr 02, 2024
3.660
3.660
3.520
3.560
53,510
-0.07(-1.93%)
Apr 01, 2024
3.660
3.672
3.550
3.630
107,090
+0.08(+2.25%)
Mar 28, 2024
3.530
3.630
3.450
3.550
129,699
+0.18(+5.34%)
Mar 27, 2024
3.250
3.400
3.255
3.370
48,849
+0.12(+3.69%)
Mar 26, 2024
3.270
3.330
3.250
3.250
22,807
-0.05(-1.52%)
Mar 25, 2024
3.330
3.380
3.300
3.300
19,526
-0.06(-1.79%)
Mar 22, 2024
3.410
3.410
3.300
3.360
42,246
-0.04(-1.18%)
Mar 21, 2024
3.510
3.510
3.400
3.400
23,363
-0.06(-1.76%)
Mar 20, 2024
3.390
3.550
3.380
3.461
40,863
+0.08(+2.43%)
Mar 19, 2024
3.390
3.390
3.350
3.379
14,533
-0.00(-0.03%)
Mar 18, 2024
3.400
3.400
3.350
3.380
20,079
-0.02(-0.59%)
Mar 15, 2024
3.280
3.400
3.280
3.400
37,323
+0.12(+3.66%)
Mar 14, 2024
3.350
3.390
3.280
3.280
35,078
-0.11(-3.24%)
Mar 13, 2024
3.340
3.400
3.300
3.390
25,451
+0.08(+2.42%)
Mar 12, 2024
3.320
3.390
3.260
3.310
27,393
+0.01(+0.30%)
Mar 11, 2024
3.270
3.370
3.270
3.300
20,813
+0.02(+0.61%)
Mar 08, 2024
3.290
3.317
3.240
3.280
23,224
+0.05(+1.55%)
Mar 07, 2024
3.230
3.300
3.230
3.230
24,126
-0.05(-1.52%)
Mar 06, 2024
3.280
3.310
3.240
3.280
34,346
+0.02(+0.61%)
Mar 05, 2024
3.210
3.296
3.210
3.260
20,304
+0.00(+0.00%)
Mar 04, 2024
3.250
3.320
3.200
3.260
26,800
-0.03(-0.91%)
Mar 01, 2024
3.230
3.320
3.220
3.290
26,178
+0.06(+1.86%)
Feb 29, 2024
3.250
3.290
3.220
3.230
50,124
+0.01(+0.31%)
Feb 28, 2024
3.280
3.300
3.200
3.220
22,988
-0.03(-0.92%)
Feb 27, 2024
3.200
3.270
3.200
3.250
14,898
+0.05(+1.56%)
Feb 26, 2024
3.280
3.301
3.200
3.200
24,719
-0.09(-2.71%)
Feb 23, 2024
3.200
3.290
3.170
3.289
26,040
+0.09(+2.78%)
Feb 22, 2024
3.390
3.440
3.190
3.200
75,412
-0.10(-3.03%)
Feb 21, 2024
3.450
3.474
3.300
3.300
26,320
-0.14(-4.07%)
Feb 20, 2024
3.540
3.540
3.400
3.440
48,163
-0.09(-2.55%)
Feb 16, 2024
3.290
3.540
3.290
3.530
54,422
+0.23(+6.97%)
Feb 15, 2024
3.460
3.490
3.290
3.300
60,891
-0.10(-2.94%)
Feb 14, 2024
3.300
3.420
3.290
3.400
42,612
+0.12(+3.66%)
Feb 13, 2024
3.490
3.490
3.260
3.280
56,131
-0.20(-5.75%)
Feb 12, 2024
3.280
3.490
3.280
3.480
64,597
+0.20(+6.10%)
Feb 09, 2024
3.220
3.334
3.220
3.280
10,519
+0.04(+1.23%)
Feb 08, 2024
3.250
3.407
3.240
3.240
36,454
+0.00(+0.00%)
Feb 07, 2024
3.320
3.325
3.210
3.240
22,701
-0.04(-1.22%)
Feb 06, 2024
3.220
3.443
3.220
3.280
49,877
+0.03(+0.92%)
Feb 05, 2024
3.370
3.370
3.200
3.250
50,712
-0.12(-3.56%)
Feb 02, 2024
3.420
3.440
3.350
3.370
20,145
-0.08(-2.32%)
Feb 01, 2024
3.400
3.450
3.330
3.450
22,320
+0.08(+2.37%)
Jan 31, 2024
3.370
3.490
3.340
3.370
19,357
-0.03(-0.88%)
Jan 30, 2024
3.510
3.549
3.360
3.400
22,088
-0.09(-2.58%)
Jan 29, 2024
3.630
3.730
3.450
3.490
51,601
-0.11(-3.06%)
Jan 26, 2024
3.690
3.780
3.600
3.600
38,784
-0.18(-4.76%)
Jan 25, 2024
3.740
3.780
3.620
3.780
40,106
+0.12(+3.28%)
Jan 24, 2024
3.730
3.790
3.590
3.660
96,056
-0.14(-3.68%)
Jan 23, 2024
3.750
3.850
3.625
3.800
93,187
+0.10(+2.70%)
Jan 22, 2024
3.450
3.850
3.430
3.700
239,642
+0.36(+10.78%)
Jan 19, 2024
3.080
3.400
3.080
3.340
110,107
+0.26(+8.44%)
Jan 18, 2024
3.100
3.150
3.070
3.080
17,574
-0.02(-0.65%)
Jan 17, 2024
3.180
3.180
3.072
3.100
32,548
-0.06(-1.90%)
Jan 16, 2024
3.140
3.240
3.120
3.160
26,902
+0.01(+0.32%)
Jan 12, 2024
3.140
3.221
3.070
3.150
64,149
-0.01(-0.32%)
Jan 11, 2024
3.090
3.200
3.050
3.160
58,047
+0.09(+2.93%)
Jan 10, 2024
3.100
3.149
3.050
3.070
51,996
+0.01(+0.33%)
Jan 09, 2024
3.110
3.230
3.050
3.060
51,860
-0.11(-3.44%)
Jan 08, 2024
3.250
3.290
3.110
3.169
39,819
-0.08(-2.49%)
Jan 05, 2024
3.180
3.279
3.130
3.250
18,673
+0.07(+2.20%)
Jan 04, 2024
3.120
3.245
3.120
3.180
17,381
+0.06(+1.92%)
Jan 03, 2024
3.210
3.410
3.100
3.120
74,661
-0.06(-1.89%)
Jan 02, 2024
3.250
3.350
3.150
3.180
41,198
-0.05(-1.55%)
Dec 29, 2023
3.310
3.355
3.060
3.230
82,412
-0.06(-1.97%)
Dec 28, 2023
3.290
3.350
3.250
3.295
29,637
+0.04(+1.07%)
Dec 27, 2023
3.310
3.350
3.250
3.260
49,074
-0.04(-1.06%)
Dec 26, 2023
3.310
3.370
3.249
3.295
68,518
-0.02(-0.45%)
Dec 22, 2023
3.290
3.345
3.160
3.310
46,405
+0.06(+1.69%)
Dec 21, 2023
3.300
3.450
3.070
3.255
325,701
-0.04(-1.36%)
Dec 20, 2023
3.390
3.500
3.300
3.300
168,311
-0.09(-2.65%)
Dec 19, 2023
3.500
3.632
3.260
3.390
231,391
-0.11(-3.14%)
Dec 18, 2023
3.400
3.624
3.390
3.500
24,008
+0.09(+2.64%)
Dec 15, 2023
3.570
3.650
3.400
3.410
75,015
-0.11(-3.12%)
Dec 14, 2023
3.500
3.650
3.430
3.520
48,931
+0.08(+2.33%)
Dec 13, 2023
3.510
3.560
3.260
3.440
101,165
-0.02(-0.58%)
Dec 12, 2023
3.570
3.646
3.400
3.460
37,154
-0.15(-4.16%)
Dec 11, 2023
3.640
3.675
3.550
3.610
15,546
-0.02(-0.55%)
Dec 08, 2023
3.700
3.760
3.532
3.630
21,824
-0.04(-1.09%)
Dec 07, 2023
3.690
3.782
3.650
3.670
22,512
-0.03(-0.81%)
Dec 06, 2023
3.800
3.800
3.670
3.700
19,136
-0.04(-1.07%)
Dec 05, 2023
3.750
3.820
3.680
3.740
24,410
+0.00(+0.00%)
Dec 04, 2023
3.720
3.750
3.630
3.740
66,831
+0.11(+3.03%)
Dec 01, 2023
3.640
3.700
3.590
3.630
27,385
-0.02(-0.55%)
Nov 30, 2023
3.730
3.730
3.580
3.650
26,156
-0.01(-0.27%)
Nov 29, 2023
3.520
3.700
3.520
3.660
47,707
+0.09(+2.52%)
Nov 28, 2023
3.629
3.693
3.560
3.570
13,889
-0.08(-2.19%)
Nov 27, 2023
3.590
3.720
3.590
3.650
23,432
+0.07(+1.96%)
Nov 24, 2023
3.590
3.710
3.420
3.580
24,700
-0.10(-2.72%)
Nov 22, 2023
3.710
3.760
3.550
3.680
29,740
-0.06(-1.60%)
Nov 21, 2023
3.360
3.850
3.360
3.740
99,905
+0.23(+6.55%)
Nov 20, 2023
3.310
3.560
3.310
3.510
56,008
+0.20(+6.04%)
Nov 17, 2023
3.280
3.420
3.240
3.310
57,760
+0.05(+1.53%)
Nov 16, 2023
3.342
3.342
3.040
3.260
120,094
+0.02(+0.62%)
Nov 15, 2023
3.310
3.390
3.200
3.240
34,857
-0.05(-1.52%)
Nov 14, 2023
3.380
3.480
3.260
3.290
54,121
+0.03(+0.92%)
Nov 13, 2023
3.380
3.445
3.260
3.260
41,698
-0.12(-3.55%)
Nov 10, 2023
3.460
3.620
3.320
3.380
39,730
-0.05(-1.46%)
Nov 09, 2023
3.540
3.540
3.290
3.430
48,305
+0.01(+0.29%)
Nov 08, 2023
3.570
3.570
3.400
3.420
24,257
-0.03(-0.87%)
Nov 07, 2023
3.600
3.650
3.450
3.450
16,400
-0.15(-4.17%)
Nov 06, 2023
3.430
3.820
3.410
3.600
73,315
+0.22(+6.37%)
Nov 03, 2023
3.330
3.400
3.330
3.384
8,599
+0.02(+0.72%)
Nov 02, 2023
3.170
3.360
3.170
3.360
29,493
+0.16(+5.00%)
Nov 01, 2023
3.180
3.250
3.180
3.200
11,989
+0.03(+0.95%)
Oct 31, 2023
3.180
3.240
3.160
3.170
13,590
+0.01(+0.32%)
Oct 30, 2023
3.340
3.340
3.110
3.160
15,074
+0.00(+0.00%)
Oct 27, 2023
3.140
3.281
3.100
3.160
10,331
+0.01(+0.32%)
Oct 26, 2023
3.219
3.340
3.130
3.150
40,950
-0.02(-0.63%)
Oct 25, 2023
3.280
3.360
3.140
3.170
30,518
-0.11(-3.35%)
Oct 24, 2023
3.330
3.346
3.260
3.280
19,030
-0.05(-1.50%)
Oct 23, 2023
3.340
3.388
3.330
3.330
18,363
-0.03(-0.89%)
Oct 20, 2023
3.370
3.429
3.340
3.360
12,888
+0.00(+0.00%)
Oct 19, 2023
3.410
3.450
3.360
3.360
15,275
-0.04(-1.18%)
Oct 18, 2023
3.410
3.440
3.380
3.400
17,549
-0.01(-0.29%)
Oct 17, 2023
3.430
3.478
3.395
3.410
19,603
-0.03(-0.87%)
Oct 16, 2023
3.450
3.500
3.375
3.440
24,097
+0.04(+1.18%)
Oct 13, 2023
3.420
3.510
3.370
3.400
22,992
-0.05(-1.45%)
Oct 12, 2023
3.450
3.510
3.420
3.450
13,979
+0.00(+0.00%)
Oct 11, 2023
3.510
3.580
3.420
3.450
22,947
-0.08(-2.27%)
Oct 10, 2023
3.480
3.590
3.352
3.530
24,371
+0.03(+0.86%)
Oct 09, 2023
3.500
3.550
3.400
3.500
36,966
+0.09(+2.64%)
Oct 06, 2023
3.440
3.620
3.410
3.410
30,495
-0.03(-0.87%)
Oct 05, 2023
3.650
3.650
3.390
3.440
41,180
-0.05(-1.43%)
Oct 04, 2023
3.510
3.640
3.390
3.490
27,886
-0.06(-1.69%)
Oct 03, 2023
3.750
3.890
3.550
3.550
56,835
-0.29(-7.55%)
Oct 02, 2023
3.880
3.900
3.820
3.840
10,102
-0.05(-1.29%)
Sep 29, 2023
3.960
4.030
3.890
3.890
11,606
-0.07(-1.77%)
Sep 28, 2023
3.690
4.050
3.687
3.960
123,556
+0.36(+10.00%)
Sep 27, 2023
3.590
3.702
3.500
3.600
57,566
-0.04(-1.10%)
Sep 26, 2023
3.650
3.750
3.610
3.640
27,096
-0.01(-0.27%)
Sep 25, 2023
3.844
3.677
3.610
3.650
22,890
-0.04(-1.22%)
Sep 22, 2023
3.790
3.800
3.670
3.695
21,383
-0.08(-1.99%)
Sep 21, 2023
3.890
3.890
3.710
3.770
37,584
+0.02(+0.53%)
Sep 20, 2023
3.790
3.910
3.747
3.750
41,468
-0.05(-1.32%)
Sep 19, 2023
3.720
3.850
3.720
3.800
12,378
+0.04(+1.06%)
Sep 18, 2023
3.860
3.970
3.750
3.760
38,875
-0.13(-3.34%)
Sep 15, 2023
3.840
3.920
3.670
3.890
65,914
+0.04(+1.04%)
Sep 14, 2023
3.860
3.980
3.850
3.850
20,676
+0.00(+0.00%)
Sep 13, 2023
3.860
3.990
3.810
3.850
19,259
-0.08(-2.04%)
Sep 12, 2023
3.790
4.025
3.770
3.930
48,257
+0.01(+0.26%)
Sep 11, 2023
4.030
4.090
3.920
3.920
37,461
-0.08(-2.00%)
Sep 08, 2023
4.010
4.140
3.920
4.000
29,793
+0.00(+0.00%)
Sep 07, 2023
4.060
4.215
4.000
4.000
26,884
-0.11(-2.68%)
Sep 06, 2023
4.210
4.303
4.060
4.110
32,810
-0.10(-2.38%)
Sep 05, 2023
4.350
4.380
4.210
4.210
21,665
-0.17(-3.88%)
Sep 01, 2023
4.220
4.380
4.220
4.380
33,232
+0.19(+4.53%)
Aug 31, 2023
4.240
4.360
4.178
4.190
25,382
-0.05(-1.18%)
Aug 30, 2023
4.320
4.440
4.230
4.240
34,770
-0.09(-2.08%)
Aug 29, 2023
4.150
4.520
4.150
4.330
52,811
+0.17(+4.09%)
Aug 28, 2023
4.150
4.236
4.010
4.160
73,977
+0.03(+0.73%)
Aug 25, 2023
4.220
4.370
4.010
4.130
36,925
-0.09(-2.13%)
Aug 24, 2023
4.330
4.430
4.220
4.220
18,706
-0.07(-1.63%)
Aug 23, 2023
4.200
4.430
4.200
4.290
48,358
+0.16(+3.87%)
Aug 22, 2023
4.320
4.400
4.130
4.130
48,525
-0.19(-4.40%)
Aug 21, 2023
4.320
4.490
4.310
4.320
70,009
-0.11(-2.48%)
Aug 18, 2023
4.450
4.638
4.320
4.430
38,613
-0.06(-1.34%)
Aug 17, 2023
4.640
4.830
4.430
4.490
108,618
-0.13(-2.81%)
Aug 16, 2023
4.620
4.800
4.520
4.620
53,692
-0.14(-2.94%)
Aug 15, 2023
4.810
4.920
4.550
4.760
99,627
-0.15(-3.05%)
Aug 14, 2023
5.100
5.100
4.820
4.910
101,948
-0.19(-3.73%)
Aug 11, 2023
5.450
5.450
5.000
5.100
83,920
-0.18(-3.41%)
Aug 10, 2023
5.270
5.320
5.150
5.280
32,596
+0.10(+2.02%)
Aug 09, 2023
5.150
5.350
5.070
5.175
56,580
+0.03(+0.49%)
Aug 08, 2023
5.500
5.500
5.150
5.150
62,776
-0.41(-7.37%)
Aug 07, 2023
5.300
5.630
5.190
5.560
58,291
+0.28(+5.30%)
Aug 04, 2023
5.420
5.500
5.220
5.280
23,785
-0.14(-2.58%)
Aug 03, 2023
5.490
5.640
5.420
5.420
24,980
-0.08(-1.45%)
Aug 02, 2023
5.320
5.500
5.250
5.500
39,724
+0.13(+2.42%)
Aug 01, 2023
5.360
5.460
5.230
5.370
46,966
-0.09(-1.65%)
Jul 31, 2023
5.470
5.640
5.390
5.460
59,808
+0.14(+2.63%)
Jul 28, 2023
5.250
5.400
5.151
5.320
41,680
+0.20(+3.91%)
Jul 27, 2023
5.340
5.390
5.120
5.120
31,497
-0.20(-3.76%)
Jul 26, 2023
5.220
5.505
5.220
5.320
52,553
+0.10(+1.92%)
Jul 25, 2023
5.130
5.328
5.050
5.220
65,967
+0.16(+3.16%)
Jul 24, 2023
5.140
5.151
5.030
5.060
38,662
-0.06(-1.17%)
Jul 21, 2023
5.230
5.230
5.040
5.120
37,966
-0.01(-0.19%)
Jul 20, 2023
5.080
5.220
5.030
5.130
40,557
+0.02(+0.39%)
Jul 19, 2023
5.040
5.190
5.030
5.110
27,428
+0.06(+1.19%)
Jul 18, 2023
5.030
5.160
5.030
5.050
18,526
-0.03(-0.59%)
Jul 17, 2023
5.070
5.222
5.010
5.080
53,170
+0.05(+0.99%)
Jul 14, 2023
5.230
5.265
5.010
5.030
41,181
-0.22(-4.19%)
Jul 13, 2023
5.110
5.300
5.030
5.250
45,112
+0.18(+3.55%)
Jul 12, 2023
5.510
5.510
5.040
5.070
62,864
-0.40(-7.31%)
Jul 11, 2023
5.630
5.630
5.270
5.470
59,959
-0.03(-0.55%)
Jul 10, 2023
5.370
5.730
5.370
5.500
90,430
+0.07(+1.29%)
Jul 07, 2023
5.310
5.522
5.280
5.430
30,416
+0.11(+2.07%)
Jul 06, 2023
5.460
5.550
5.180
5.320
49,046
-0.17(-3.10%)
Jul 05, 2023
5.160
5.660
5.130
5.490
82,744
+0.34(+6.60%)
Jul 03, 2023
5.090
5.220
4.892
5.150
39,607
+0.23(+4.67%)
Jun 30, 2023
4.940
5.060
4.911
4.920
23,391
-0.05(-1.01%)
Jun 29, 2023
4.780
5.080
4.780
4.970
27,790
+0.10(+2.05%)
Jun 28, 2023
5.000
5.070
4.770
4.870
47,378
-0.16(-3.18%)
Jun 27, 2023
5.050
5.150
5.000
5.030
41,113
-0.04(-0.79%)
Jun 26, 2023
5.040
5.260
5.000
5.070
54,614
-0.03(-0.59%)
Jun 23, 2023
5.350
5.350
5.037
5.100
43,473
-0.17(-3.23%)
Jun 22, 2023
5.120
5.350
4.980
5.270
72,215
+0.29(+5.82%)
Jun 21, 2023
5.030
5.180
4.850
4.980
73,608
-0.03(-0.60%)
Jun 20, 2023
4.850
5.100
4.800
5.010
77,828
+0.17(+3.51%)
Jun 16, 2023
4.830
4.900
4.770
4.840
58,083
+0.02(+0.41%)
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.