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
Intellicheck Mobilisia
(NQ:
IDN
)
3.110
-0.100 (-3.12%)
Streaming Delayed Price
Updated: 4:00 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
3.210
3.300
3.100
3.210
101,674
+0.07(+2.23%)
May 24, 2024
3.030
3.190
3.000
3.140
29,339
+0.06(+1.95%)
May 23, 2024
3.330
3.330
3.010
3.080
55,903
-0.14(-4.35%)
May 22, 2024
2.800
3.240
2.800
3.220
106,897
+0.48(+17.52%)
May 21, 2024
2.680
2.760
2.680
2.740
34,084
-0.02(-0.72%)
May 20, 2024
2.770
2.860
2.640
2.760
103,363
-0.01(-0.36%)
May 17, 2024
2.830
2.900
2.760
2.770
34,840
-0.07(-2.46%)
May 16, 2024
2.900
2.960
2.840
2.840
30,669
+0.08(+2.90%)
May 15, 2024
3.000
3.040
2.730
2.760
72,127
-0.24(-8.00%)
May 14, 2024
3.230
3.230
2.960
3.000
48,386
+0.05(+1.69%)
May 13, 2024
3.040
3.150
2.920
2.950
48,987
-0.13(-4.22%)
May 10, 2024
2.900
3.120
2.900
3.080
89,117
+0.15(+5.12%)
May 09, 2024
3.040
3.150
2.880
2.930
62,647
-0.14(-4.56%)
May 08, 2024
3.000
3.140
2.900
3.070
34,320
+0.11(+3.72%)
May 07, 2024
3.320
3.360
2.950
2.960
76,168
-0.36(-10.84%)
May 06, 2024
3.350
3.410
3.250
3.320
41,021
+0.01(+0.30%)
May 03, 2024
3.170
3.410
3.150
3.310
102,309
+0.11(+3.44%)
May 02, 2024
3.280
3.320
3.146
3.200
107,083
-0.05(-1.54%)
May 01, 2024
3.210
3.399
3.130
3.250
135,181
+0.04(+1.25%)
Apr 30, 2024
3.160
3.300
3.160
3.210
159,540
+0.01(+0.31%)
Apr 29, 2024
3.190
3.310
3.130
3.200
159,069
+0.01(+0.31%)
Apr 26, 2024
3.250
3.270
3.150
3.190
18,606
+0.01(+0.31%)
Apr 25, 2024
3.090
3.222
3.080
3.180
11,412
+0.00(+0.00%)
Apr 24, 2024
3.190
3.240
3.070
3.180
13,697
+0.02(+0.63%)
Apr 23, 2024
3.070
3.270
2.990
3.160
90,128
+0.09(+2.93%)
Apr 22, 2024
2.950
3.110
2.860
3.070
112,182
+0.15(+5.14%)
Apr 19, 2024
2.750
2.990
2.750
2.920
99,433
+0.12(+4.29%)
Apr 18, 2024
3.140
3.170
2.760
2.800
197,846
-0.36(-11.39%)
Apr 17, 2024
3.490
3.650
3.080
3.160
160,420
-0.30(-8.67%)
Apr 16, 2024
3.420
3.540
3.348
3.460
68,878
+0.00(+0.00%)
Apr 15, 2024
3.400
3.500
3.320
3.460
91,908
+0.04(+1.17%)
Apr 12, 2024
3.400
3.580
3.345
3.420
167,709
-0.01(-0.29%)
Apr 11, 2024
3.390
3.460
3.250
3.430
114,981
+0.03(+0.88%)
Apr 10, 2024
3.350
3.534
3.320
3.400
348,907
-0.14(-3.95%)
Apr 09, 2024
3.570
3.665
3.450
3.540
64,005
+0.06(+1.72%)
Apr 08, 2024
3.500
3.740
3.370
3.480
158,504
+0.00(+0.00%)
Apr 05, 2024
3.390
3.620
3.270
3.480
254,317
+0.11(+3.26%)
Apr 04, 2024
3.410
3.540
3.321
3.370
217,517
-0.03(-0.88%)
Apr 03, 2024
3.460
3.500
3.252
3.400
110,076
-0.08(-2.30%)
Apr 02, 2024
3.130
3.540
3.130
3.480
153,200
+0.20(+6.10%)
Apr 01, 2024
3.430
3.450
3.070
3.280
376,181
-0.20(-5.75%)
Mar 28, 2024
3.590
3.600
3.411
3.480
222,741
-0.05(-1.42%)
Mar 27, 2024
3.510
3.650
3.410
3.530
372,703
+0.04(+1.29%)
Mar 26, 2024
3.750
3.930
3.410
3.485
1,145,674
-0.44(-11.10%)
Mar 25, 2024
3.310
4.250
3.120
3.920
11,995,773
+0.86(+28.10%)
Mar 22, 2024
2.050
3.180
2.020
3.060
13,987,954
+1.31(+74.86%)
Mar 21, 2024
1.770
1.900
1.750
1.750
115,561
-0.04(-2.23%)
Mar 20, 2024
1.764
1.835
1.764
1.790
17,186
+0.02(+1.13%)
Mar 19, 2024
1.840
1.858
1.770
1.770
22,201
-0.02(-1.12%)
Mar 18, 2024
1.830
1.850
1.780
1.790
55,965
-0.02(-1.10%)
Mar 15, 2024
1.750
1.840
1.730
1.810
32,015
+0.07(+4.02%)
Mar 14, 2024
1.820
1.820
1.720
1.740
18,309
-0.08(-4.40%)
Mar 13, 2024
1.800
1.830
1.800
1.820
35,914
+0.02(+1.11%)
Mar 12, 2024
1.820
1.820
1.785
1.800
13,531
+0.00(+0.00%)
Mar 11, 2024
1.730
1.840
1.730
1.800
53,512
+0.05(+2.86%)
Mar 08, 2024
1.800
1.800
1.734
1.750
14,984
-0.05(-3.05%)
Mar 07, 2024
1.810
1.840
1.723
1.805
35,766
-0.02(-0.82%)
Mar 06, 2024
1.850
1.850
1.780
1.820
31,092
+0.02(+1.11%)
Mar 05, 2024
1.710
1.820
1.710
1.800
17,774
+0.08(+4.65%)
Mar 04, 2024
1.740
1.800
1.710
1.720
8,882
-0.01(-0.58%)
Mar 01, 2024
1.740
1.780
1.730
1.730
7,163
+0.02(+1.17%)
Feb 29, 2024
1.710
1.770
1.700
1.710
21,640
-0.05(-3.12%)
Feb 28, 2024
1.754
1.780
1.720
1.765
5,046
+0.03(+2.02%)
Feb 27, 2024
1.710
1.800
1.680
1.730
19,507
+0.02(+1.17%)
Feb 26, 2024
1.780
1.800
1.670
1.710
13,584
-0.06(-3.39%)
Feb 23, 2024
1.730
1.790
1.700
1.770
19,963
+0.02(+1.14%)
Feb 22, 2024
1.800
1.800
1.700
1.750
28,532
-0.04(-2.23%)
Feb 21, 2024
1.800
1.824
1.760
1.790
2,911
-0.04(-2.19%)
Feb 20, 2024
1.840
1.844
1.747
1.830
13,485
-0.01(-0.54%)
Feb 16, 2024
1.840
1.850
1.810
1.840
7,443
-0.03(-1.60%)
Feb 15, 2024
1.850
1.977
1.850
1.870
24,403
+0.00(+0.00%)
Feb 14, 2024
1.800
1.900
1.800
1.870
13,982
+0.04(+2.19%)
Feb 13, 2024
1.700
1.844
1.700
1.830
37,913
+0.01(+0.55%)
Feb 12, 2024
1.820
1.860
1.800
1.820
39,257
-0.02(-1.09%)
Feb 09, 2024
1.770
1.840
1.730
1.840
31,102
+0.06(+3.37%)
Feb 08, 2024
1.740
1.780
1.730
1.780
16,571
+0.02(+1.14%)
Feb 07, 2024
1.712
1.770
1.712
1.760
14,409
+0.02(+1.15%)
Feb 06, 2024
1.700
1.740
1.700
1.740
10,710
+0.03(+1.75%)
Feb 05, 2024
1.730
1.730
1.710
1.710
11,663
-0.03(-1.72%)
Feb 02, 2024
1.760
1.780
1.730
1.740
18,231
+0.00(+0.00%)
Feb 01, 2024
1.710
1.770
1.710
1.740
11,389
+0.03(+1.75%)
Jan 31, 2024
1.750
1.795
1.710
1.710
10,238
-0.06(-3.39%)
Jan 30, 2024
1.790
1.820
1.752
1.770
5,055
-0.01(-0.56%)
Jan 29, 2024
1.740
1.780
1.740
1.780
9,011
+0.02(+1.14%)
Jan 26, 2024
1.830
1.840
1.760
1.760
22,986
-0.07(-3.83%)
Jan 25, 2024
1.830
1.842
1.820
1.830
11,564
-0.02(-1.08%)
Jan 24, 2024
1.850
1.870
1.804
1.850
32,172
+0.01(+0.54%)
Jan 23, 2024
1.850
1.880
1.700
1.840
23,800
-0.01(-0.54%)
Jan 22, 2024
1.840
1.870
1.830
1.850
13,015
+0.01(+0.54%)
Jan 19, 2024
1.860
1.860
1.800
1.840
20,636
+0.00(+0.00%)
Jan 18, 2024
1.830
1.860
1.775
1.840
9,930
+0.02(+0.93%)
Jan 17, 2024
1.835
1.835
1.800
1.823
10,954
-0.01(-0.38%)
Jan 16, 2024
1.790
1.850
1.800
1.830
18,543
+0.04(+2.23%)
Jan 12, 2024
1.750
1.800
1.750
1.790
17,779
+0.04(+2.29%)
Jan 11, 2024
1.760
1.780
1.750
1.750
4,431
-0.04(-2.23%)
Jan 10, 2024
1.750
1.790
1.750
1.790
7,639
+0.06(+3.47%)
Jan 09, 2024
1.700
1.740
1.660
1.730
37,264
+0.02(+1.17%)
Jan 08, 2024
1.680
1.710
1.660
1.710
26,693
+0.04(+2.40%)
Jan 05, 2024
1.680
1.720
1.650
1.670
43,061
-0.01(-0.60%)
Jan 04, 2024
1.750
1.770
1.660
1.680
43,544
-0.02(-1.18%)
Jan 03, 2024
1.720
1.750
1.670
1.700
101,192
-0.08(-4.49%)
Jan 02, 2024
1.840
1.910
1.770
1.780
63,623
-0.12(-6.32%)
Dec 29, 2023
1.790
1.940
1.790
1.900
38,994
+0.09(+4.97%)
Dec 28, 2023
1.710
1.871
1.710
1.810
39,327
+0.08(+4.62%)
Dec 27, 2023
1.860
1.990
1.720
1.730
199,346
-0.16(-8.47%)
Dec 26, 2023
1.910
1.940
1.760
1.890
41,356
-0.04(-2.07%)
Dec 22, 2023
1.940
1.970
1.841
1.930
16,992
-0.01(-0.52%)
Dec 21, 2023
1.920
2.070
1.920
1.940
39,534
-0.05(-2.51%)
Dec 20, 2023
1.970
2.020
1.870
1.990
29,091
+0.03(+1.53%)
Dec 19, 2023
2.010
2.030
1.910
1.960
52,348
+0.01(+0.51%)
Dec 18, 2023
2.020
2.050
1.950
1.950
29,932
-0.10(-4.88%)
Dec 15, 2023
1.920
2.080
1.850
2.050
61,454
+0.15(+7.89%)
Dec 14, 2023
1.710
1.920
1.710
1.900
113,658
+0.19(+11.11%)
Dec 13, 2023
1.710
1.810
1.685
1.710
65,810
+0.01(+0.59%)
Dec 12, 2023
1.780
1.810
1.680
1.700
89,562
-0.06(-3.41%)
Dec 11, 2023
1.760
1.810
1.730
1.760
33,207
-0.01(-0.56%)
Dec 08, 2023
1.780
1.810
1.710
1.770
23,915
+0.00(+0.00%)
Dec 07, 2023
1.760
1.840
1.740
1.770
25,858
+0.01(+0.57%)
Dec 06, 2023
1.840
1.880
1.760
1.760
7,320
-0.12(-6.38%)
Dec 05, 2023
1.810
1.880
1.810
1.880
28,123
+0.03(+1.62%)
Dec 04, 2023
1.860
1.940
1.820
1.850
28,800
-0.08(-4.15%)
Dec 01, 2023
1.900
1.930
1.820
1.930
47,584
+0.04(+2.12%)
Nov 30, 2023
1.878
1.920
1.850
1.890
8,472
+0.04(+2.16%)
Nov 29, 2023
1.880
1.910
1.820
1.850
51,231
+0.04(+2.21%)
Nov 28, 2023
1.950
1.950
1.780
1.810
27,710
-0.09(-4.74%)
Nov 27, 2023
1.750
1.980
1.740
1.900
78,315
+0.13(+7.34%)
Nov 24, 2023
1.740
1.770
1.721
1.770
5,198
+0.05(+2.91%)
Nov 22, 2023
1.700
1.730
1.665
1.720
17,338
+0.00(+0.00%)
Nov 21, 2023
1.800
1.800
1.700
1.720
21,470
-0.08(-4.44%)
Nov 20, 2023
1.690
1.800
1.660
1.800
35,795
+0.07(+4.05%)
Nov 17, 2023
1.770
1.770
1.630
1.730
31,181
+0.00(+0.00%)
Nov 16, 2023
1.710
1.790
1.620
1.730
11,866
+0.02(+1.17%)
Nov 15, 2023
1.600
1.780
1.560
1.710
79,046
+0.06(+3.64%)
Nov 14, 2023
1.633
1.750
1.633
1.650
41,727
-0.02(-1.20%)
Nov 13, 2023
1.752
1.752
1.620
1.670
31,444
-0.03(-1.76%)
Nov 10, 2023
1.810
1.810
1.640
1.700
34,345
-0.01(-0.58%)
Nov 09, 2023
1.750
2.050
1.600
1.710
117,268
-0.29(-14.50%)
Nov 08, 2023
2.060
2.080
1.980
2.000
15,377
-0.01(-0.50%)
Nov 07, 2023
1.980
2.060
1.980
2.010
16,375
+0.01(+0.50%)
Nov 06, 2023
2.000
2.080
1.985
2.000
9,841
-0.01(-0.50%)
Nov 03, 2023
2.140
2.150
2.010
2.010
19,072
-0.11(-5.19%)
Nov 02, 2023
1.900
2.150
1.900
2.120
95,606
+0.24(+12.77%)
Nov 01, 2023
1.880
1.880
1.850
1.880
14,516
+0.03(+1.62%)
Oct 31, 2023
1.740
1.870
1.740
1.850
5,410
+0.07(+3.93%)
Oct 30, 2023
1.720
1.840
1.680
1.780
83,874
+0.03(+1.71%)
Oct 27, 2023
1.870
1.870
1.710
1.750
176,092
-0.14(-7.41%)
Oct 26, 2023
1.900
1.900
1.820
1.890
48,705
+0.01(+0.53%)
Oct 25, 2023
1.860
1.900
1.850
1.880
15,365
-0.01(-0.53%)
Oct 24, 2023
1.900
1.910
1.850
1.890
88,602
+0.03(+1.61%)
Oct 23, 2023
1.880
1.970
1.860
1.860
19,309
-0.05(-2.87%)
Oct 20, 2023
1.920
1.941
1.890
1.915
27,714
+0.02(+0.79%)
Oct 19, 2023
1.980
1.993
1.850
1.900
42,059
-0.06(-3.06%)
Oct 18, 2023
1.950
2.000
1.940
1.960
22,759
+0.03(+1.55%)
Oct 17, 2023
2.010
2.080
1.930
1.930
57,829
-0.05(-2.53%)
Oct 16, 2023
1.920
2.070
1.910
1.980
56,034
+0.02(+1.02%)
Oct 13, 2023
2.130
2.135
1.960
1.960
119,902
-0.17(-7.98%)
Oct 12, 2023
2.170
2.180
2.100
2.130
22,908
-0.02(-0.93%)
Oct 11, 2023
2.130
2.200
2.130
2.150
15,537
+0.03(+1.42%)
Oct 10, 2023
2.160
2.220
2.120
2.120
26,822
-0.03(-1.40%)
Oct 09, 2023
2.180
2.210
2.050
2.150
49,378
-0.04(-1.83%)
Oct 06, 2023
2.200
2.220
2.172
2.190
58,425
+0.00(+0.00%)
Oct 05, 2023
2.220
2.269
2.190
2.190
28,540
-0.03(-1.35%)
Oct 04, 2023
2.260
2.320
2.200
2.220
26,772
-0.05(-2.20%)
Oct 03, 2023
2.400
2.430
2.250
2.270
34,653
+0.04(+1.79%)
Oct 02, 2023
2.210
2.250
2.200
2.230
13,229
-0.02(-0.89%)
Sep 29, 2023
2.250
2.300
2.170
2.250
66,791
+0.01(+0.45%)
Sep 28, 2023
2.380
2.380
2.240
2.240
37,936
-0.12(-5.08%)
Sep 27, 2023
2.380
2.390
2.320
2.360
18,090
+0.04(+1.72%)
Sep 26, 2023
2.390
2.390
2.314
2.320
26,068
-0.04(-1.69%)
Sep 25, 2023
2.400
2.400
2.360
2.360
27,458
-0.05(-2.07%)
Sep 22, 2023
2.442
2.442
2.400
2.410
12,346
-0.01(-0.41%)
Sep 21, 2023
2.460
2.460
2.400
2.420
6,284
-0.01(-0.41%)
Sep 20, 2023
2.480
2.480
2.430
2.430
20,324
-0.04(-1.62%)
Sep 19, 2023
2.460
2.470
2.400
2.470
8,803
+0.02(+0.82%)
Sep 18, 2023
2.414
2.480
2.412
2.450
28,137
+0.02(+0.82%)
Sep 15, 2023
2.450
2.460
2.430
2.430
22,148
-0.05(-2.02%)
Sep 14, 2023
2.440
2.500
2.430
2.480
33,154
+0.05(+2.06%)
Sep 13, 2023
2.440
2.520
2.430
2.430
22,474
-0.03(-1.22%)
Sep 12, 2023
2.530
2.535
2.460
2.460
13,885
-0.03(-1.20%)
Sep 11, 2023
2.520
2.629
2.470
2.490
67,489
-0.08(-3.11%)
Sep 08, 2023
2.530
2.590
2.530
2.570
9,302
+0.04(+1.58%)
Sep 07, 2023
2.640
2.680
2.510
2.530
15,738
-0.12(-4.53%)
Sep 06, 2023
2.730
2.730
2.650
2.650
34,936
-0.08(-2.93%)
Sep 05, 2023
2.720
2.739
2.650
2.730
31,880
+0.03(+1.11%)
Sep 01, 2023
2.640
2.730
2.600
2.700
70,437
+0.10(+3.85%)
Aug 31, 2023
2.610
2.650
2.550
2.600
47,419
+0.02(+0.78%)
Aug 30, 2023
2.600
2.650
2.500
2.580
44,750
+0.00(+0.00%)
Aug 29, 2023
2.530
2.590
2.530
2.580
56,697
+0.08(+3.20%)
Aug 28, 2023
2.510
2.585
2.500
2.500
64,846
+0.00(+0.00%)
Aug 25, 2023
2.490
2.550
2.423
2.500
46,115
-0.02(-0.79%)
Aug 24, 2023
2.550
2.570
2.490
2.520
52,838
+0.00(+0.00%)
Aug 23, 2023
2.500
2.540
2.500
2.520
16,977
+0.00(+0.00%)
Aug 22, 2023
2.520
2.540
2.480
2.520
49,790
+0.01(+0.40%)
Aug 21, 2023
2.540
2.570
2.480
2.510
28,036
-0.02(-0.79%)
Aug 18, 2023
2.470
2.570
2.470
2.530
20,571
+0.03(+1.20%)
Aug 17, 2023
2.460
2.520
2.440
2.500
37,198
+0.06(+2.46%)
Aug 16, 2023
2.500
2.530
2.361
2.440
142,030
-0.07(-2.79%)
Aug 15, 2023
2.600
2.610
2.410
2.510
140,311
-0.07(-2.71%)
Aug 14, 2023
2.610
2.634
2.580
2.580
69,581
+0.01(+0.39%)
Aug 11, 2023
2.690
2.700
2.570
2.570
54,198
-0.08(-3.02%)
Aug 10, 2023
2.660
2.730
2.600
2.650
103,085
-0.02(-0.75%)
Aug 09, 2023
2.650
2.738
2.549
2.670
48,508
+0.07(+2.69%)
Aug 08, 2023
2.560
2.660
2.563
2.600
32,112
-0.05(-1.89%)
Aug 07, 2023
2.630
2.680
2.625
2.650
10,836
+0.02(+0.76%)
Aug 04, 2023
2.520
2.670
2.500
2.630
77,034
+0.13(+5.20%)
Aug 03, 2023
2.471
2.580
2.471
2.500
26,648
-0.07(-2.72%)
Aug 02, 2023
2.590
2.590
2.520
2.570
4,698
-0.04(-1.53%)
Aug 01, 2023
2.560
2.620
2.500
2.610
7,682
+0.03(+1.16%)
Jul 31, 2023
2.680
2.730
2.530
2.580
23,321
-0.02(-0.96%)
Jul 28, 2023
2.540
2.632
2.518
2.605
17,556
+0.04(+1.36%)
Jul 27, 2023
2.520
2.570
2.500
2.570
15,618
+0.10(+4.05%)
Jul 26, 2023
2.450
2.500
2.410
2.470
24,322
+0.05(+2.07%)
Jul 25, 2023
2.480
2.525
2.420
2.420
6,620
-0.08(-3.01%)
Jul 24, 2023
2.570
2.603
2.474
2.495
28,868
-0.06(-2.54%)
Jul 21, 2023
2.590
2.610
2.551
2.560
12,188
-0.03(-1.31%)
Jul 20, 2023
2.616
2.660
2.587
2.594
13,408
-0.06(-2.11%)
Jul 19, 2023
2.700
2.700
2.610
2.650
23,492
-0.04(-1.49%)
Jul 18, 2023
2.640
2.700
2.640
2.690
11,781
+0.05(+1.89%)
Jul 17, 2023
2.650
2.700
2.600
2.640
9,175
-0.01(-0.38%)
Jul 14, 2023
2.660
2.700
2.600
2.650
29,781
+0.01(+0.38%)
Jul 13, 2023
2.530
2.640
2.530
2.640
111,681
+0.12(+4.76%)
Jul 12, 2023
2.500
2.540
2.500
2.520
10,227
+0.04(+1.61%)
Jul 11, 2023
2.480
2.520
2.430
2.480
31,078
+0.03(+1.22%)
Jul 10, 2023
2.420
2.519
2.380
2.450
23,393
+0.07(+2.94%)
Jul 07, 2023
2.400
2.520
2.380
2.380
6,863
-0.03(-1.24%)
Jul 06, 2023
2.410
2.449
2.380
2.410
15,539
+0.00(+0.00%)
Jul 05, 2023
2.340
2.473
2.340
2.410
30,423
+0.04(+1.69%)
Jul 03, 2023
2.440
2.534
2.341
2.370
8,775
-0.10(-4.05%)
Jun 30, 2023
2.520
2.550
2.430
2.470
30,143
-0.04(-1.59%)
Jun 29, 2023
2.480
2.600
2.480
2.510
14,232
+0.04(+1.62%)
Jun 28, 2023
2.540
2.590
2.450
2.470
57,233
-0.05(-1.98%)
Jun 27, 2023
2.370
2.610
2.370
2.520
50,370
+0.08(+3.28%)
Jun 26, 2023
2.530
2.595
2.440
2.440
17,795
-0.17(-6.51%)
Jun 23, 2023
2.680
2.680
2.510
2.610
24,571
-0.07(-2.61%)
Jun 22, 2023
2.590
2.695
2.541
2.680
7,353
+0.11(+4.28%)
Jun 21, 2023
2.657
2.657
2.510
2.570
45,331
+0.02(+0.78%)
Jun 20, 2023
2.530
2.594
2.517
2.550
38,246
-0.01(-0.39%)
Jun 16, 2023
2.550
2.585
2.510
2.560
63,212
+0.01(+0.39%)
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.