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
Pangaea Logistics So
(NQ:
PANL
)
7.800
-0.020 (-0.26%)
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
8.250
8.290
8.135
8.270
166,639
+0.07(+0.85%)
May 30, 2024
8.000
8.240
8.000
8.200
183,131
+0.22(+2.76%)
May 29, 2024
7.852
8.207
7.802
7.980
283,428
+0.27(+3.46%)
May 28, 2024
7.782
7.792
7.634
7.713
161,266
-0.03(-0.38%)
May 24, 2024
7.743
7.879
7.639
7.743
83,302
+0.05(+0.64%)
May 23, 2024
7.881
7.941
7.634
7.694
152,258
-0.19(-2.38%)
May 22, 2024
7.931
7.941
7.832
7.881
100,739
-0.07(-0.87%)
May 21, 2024
7.832
7.980
7.822
7.950
124,899
+0.09(+1.13%)
May 20, 2024
7.723
7.931
7.723
7.861
124,498
+0.12(+1.53%)
May 17, 2024
7.782
7.950
7.664
7.743
110,884
-0.01(-0.13%)
May 16, 2024
7.713
7.787
7.654
7.753
140,569
-0.02(-0.25%)
May 15, 2024
7.852
7.852
7.654
7.773
127,389
-0.03(-0.38%)
May 14, 2024
7.753
7.886
7.703
7.802
148,811
+0.11(+1.41%)
May 13, 2024
7.901
8.049
7.565
7.694
392,556
+0.24(+3.18%)
May 10, 2024
7.703
8.079
7.427
7.457
251,225
-0.21(-2.71%)
May 09, 2024
7.585
7.684
7.565
7.664
123,544
+0.09(+1.17%)
May 08, 2024
7.338
7.620
7.338
7.575
152,492
+0.21(+2.82%)
May 07, 2024
7.269
7.422
7.269
7.368
113,865
+0.11(+1.50%)
May 06, 2024
7.338
7.407
7.220
7.259
160,899
-0.05(-0.68%)
May 03, 2024
7.338
7.407
7.160
7.308
289,304
+0.04(+0.54%)
May 02, 2024
7.052
7.318
7.052
7.269
160,546
+0.18(+2.51%)
May 01, 2024
7.160
7.180
7.032
7.091
178,111
-0.02(-0.28%)
Apr 30, 2024
7.111
7.130
7.012
7.111
174,439
-0.01(-0.14%)
Apr 29, 2024
6.943
7.121
6.933
7.121
139,446
+0.21(+3.00%)
Apr 26, 2024
6.854
6.963
6.854
6.913
160,639
+0.08(+1.16%)
Apr 25, 2024
6.716
6.874
6.538
6.834
196,114
+0.06(+0.87%)
Apr 24, 2024
6.775
6.804
6.711
6.775
145,771
-0.01(-0.15%)
Apr 23, 2024
6.824
6.913
6.765
6.785
135,792
-0.01(-0.15%)
Apr 22, 2024
6.785
6.874
6.716
6.795
144,908
+0.03(+0.44%)
Apr 19, 2024
6.666
6.844
6.666
6.765
203,788
+0.09(+1.33%)
Apr 18, 2024
6.518
6.736
6.471
6.676
299,831
+0.17(+2.58%)
Apr 17, 2024
6.508
6.627
6.489
6.508
285,820
+0.07(+1.07%)
Apr 16, 2024
6.548
6.548
6.439
6.439
182,254
-0.14(-2.10%)
Apr 15, 2024
6.617
6.686
6.528
6.578
122,835
-0.04(-0.60%)
Apr 12, 2024
6.637
6.726
6.558
6.617
134,982
-0.05(-0.74%)
Apr 11, 2024
6.587
6.734
6.587
6.666
146,615
+0.11(+1.66%)
Apr 10, 2024
6.578
6.632
6.499
6.558
219,716
-0.06(-0.90%)
Apr 09, 2024
6.755
6.755
6.602
6.617
177,222
-0.14(-2.05%)
Apr 08, 2024
6.864
6.879
6.745
6.755
139,100
-0.09(-1.30%)
Apr 05, 2024
6.824
6.953
6.824
6.844
178,509
+0.00(+0.00%)
Apr 04, 2024
6.834
6.903
6.815
6.844
285,025
+0.06(+0.87%)
Apr 03, 2024
6.607
6.864
6.607
6.785
218,552
+0.19(+2.84%)
Apr 02, 2024
6.716
6.726
6.568
6.597
386,975
-0.15(-2.20%)
Apr 01, 2024
6.864
6.933
6.736
6.745
290,798
-0.14(-2.01%)
Mar 28, 2024
6.775
6.884
6.736
6.884
997,943
+0.13(+1.90%)
Mar 27, 2024
6.666
6.755
6.647
6.755
264,293
+0.11(+1.63%)
Mar 26, 2024
6.785
6.805
6.637
6.647
328,179
-0.09(-1.32%)
Mar 25, 2024
6.755
6.864
6.637
6.736
315,095
-0.04(-0.58%)
Mar 22, 2024
6.913
6.933
6.691
6.775
499,808
-0.19(-2.70%)
Mar 21, 2024
6.795
6.992
6.785
6.963
318,520
+0.12(+1.73%)
Mar 20, 2024
6.795
6.889
6.652
6.844
361,291
-0.04(-0.57%)
Mar 19, 2024
6.647
6.903
6.568
6.884
395,939
+0.22(+3.26%)
Mar 18, 2024
6.696
6.864
6.602
6.666
486,400
-0.09(-1.32%)
Mar 15, 2024
6.607
6.770
6.183
6.755
827,610
-0.16(-2.29%)
Mar 14, 2024
7.062
7.121
6.262
6.913
1,864,892
-1.27(-15.56%)
Mar 13, 2024
8.207
8.266
8.079
8.187
240,081
-0.07(-0.84%)
Mar 12, 2024
8.197
8.276
8.079
8.257
156,524
+0.09(+1.09%)
Mar 11, 2024
8.217
8.217
8.084
8.168
139,510
-0.08(-0.96%)
Mar 08, 2024
8.197
8.429
8.168
8.247
167,148
+0.09(+1.09%)
Mar 07, 2024
8.128
8.187
8.039
8.158
170,097
+0.05(+0.61%)
Mar 06, 2024
8.187
8.187
8.000
8.108
133,024
+0.01(+0.12%)
Mar 05, 2024
8.118
8.227
8.079
8.099
140,163
-0.08(-0.97%)
Mar 04, 2024
8.474
8.474
8.178
8.178
168,523
-0.21(-2.47%)
Mar 01, 2024
8.247
8.454
8.247
8.385
212,718
+0.11(+1.31%)
Feb 29, 2024
8.237
8.336
8.148
8.276
192,244
+0.16(+1.95%)
Feb 28, 2024
8.157
8.209
8.050
8.118
236,674
-0.07(-0.83%)
Feb 27, 2024
8.352
8.420
8.178
8.187
136,150
-0.14(-1.64%)
Feb 26, 2024
8.362
8.377
8.196
8.323
135,185
-0.06(-0.70%)
Feb 23, 2024
8.294
8.391
8.206
8.382
145,374
+0.08(+0.94%)
Feb 22, 2024
8.206
8.323
8.138
8.304
241,331
+0.11(+1.31%)
Feb 21, 2024
8.089
8.274
8.006
8.196
206,154
+0.15(+1.82%)
Feb 20, 2024
8.138
8.235
8.001
8.050
183,782
-0.09(-1.08%)
Feb 16, 2024
8.333
8.333
8.138
8.138
166,799
-0.17(-2.00%)
Feb 15, 2024
8.138
8.348
8.099
8.304
225,137
+0.17(+2.04%)
Feb 14, 2024
8.050
8.167
7.982
8.138
212,124
+0.18(+2.21%)
Feb 13, 2024
8.255
8.265
7.952
7.962
293,869
-0.42(-5.01%)
Feb 12, 2024
8.323
8.460
8.269
8.382
225,170
+0.05(+0.59%)
Feb 09, 2024
8.216
8.382
8.211
8.333
239,403
+0.04(+0.47%)
Feb 08, 2024
8.226
8.333
8.157
8.294
282,833
+0.04(+0.47%)
Feb 07, 2024
8.313
8.343
8.148
8.255
278,412
-0.06(-0.70%)
Feb 06, 2024
8.177
8.352
8.123
8.313
435,500
+0.08(+0.95%)
Feb 05, 2024
8.616
8.713
8.001
8.235
613,719
-0.74(-8.26%)
Feb 02, 2024
9.114
9.114
8.860
8.977
242,182
-0.10(-1.08%)
Feb 01, 2024
9.153
9.260
8.801
9.075
253,892
-0.02(-0.21%)
Jan 31, 2024
9.250
9.270
9.051
9.094
345,109
-0.20(-2.10%)
Jan 30, 2024
9.006
9.294
9.006
9.289
225,241
+0.25(+2.81%)
Jan 29, 2024
9.084
9.104
8.801
9.035
356,659
+0.01(+0.11%)
Jan 26, 2024
8.967
9.035
8.782
9.026
232,134
+0.12(+1.31%)
Jan 25, 2024
8.996
9.051
8.792
8.909
403,725
+0.00(+0.00%)
Jan 24, 2024
8.782
8.953
8.674
8.909
371,646
+0.21(+2.47%)
Jan 23, 2024
8.831
8.870
8.616
8.694
631,408
-0.09(-1.00%)
Jan 22, 2024
8.489
8.818
8.452
8.782
500,630
+0.44(+5.26%)
Jan 19, 2024
8.567
8.594
8.157
8.343
504,931
-0.11(-1.27%)
Jan 18, 2024
8.187
8.484
8.128
8.450
578,253
+0.42(+5.22%)
Jan 17, 2024
7.845
8.099
7.816
8.030
282,152
+0.07(+0.86%)
Jan 16, 2024
7.708
7.962
7.708
7.962
362,820
+0.30(+3.95%)
Jan 12, 2024
7.718
7.913
7.591
7.660
324,864
-0.05(-0.63%)
Jan 11, 2024
7.991
7.991
7.601
7.708
428,605
-0.27(-3.42%)
Jan 10, 2024
7.386
8.079
7.357
7.982
1,039,843
+0.62(+8.49%)
Jan 09, 2024
7.562
7.562
7.211
7.357
433,341
-0.29(-3.83%)
Jan 08, 2024
7.855
7.855
7.533
7.650
386,435
-0.30(-3.80%)
Jan 05, 2024
7.972
8.050
7.816
7.952
266,770
-0.05(-0.61%)
Jan 04, 2024
7.884
8.167
7.855
8.001
400,830
+0.15(+1.86%)
Jan 03, 2024
7.708
7.933
7.425
7.855
369,626
+0.12(+1.51%)
Jan 02, 2024
8.021
8.030
7.679
7.738
306,383
-0.30(-3.76%)
Dec 29, 2023
8.011
8.079
7.913
8.040
701,699
+0.03(+0.37%)
Dec 28, 2023
7.904
8.099
7.904
8.011
195,123
+0.10(+1.23%)
Dec 27, 2023
7.894
7.943
7.777
7.913
162,386
+0.02(+0.25%)
Dec 26, 2023
7.904
7.962
7.718
7.894
273,647
+0.00(+0.00%)
Dec 22, 2023
7.747
8.011
7.679
7.894
407,461
+0.22(+2.93%)
Dec 21, 2023
7.669
7.713
7.494
7.669
345,432
+0.05(+0.64%)
Dec 20, 2023
7.689
7.811
7.465
7.621
338,901
-0.01(-0.13%)
Dec 19, 2023
7.552
7.728
7.347
7.630
473,825
+0.01(+0.13%)
Dec 18, 2023
7.796
7.816
7.611
7.621
339,656
-0.07(-0.89%)
Dec 15, 2023
7.562
7.757
7.543
7.689
585,717
+0.18(+2.34%)
Dec 14, 2023
7.513
7.588
7.289
7.513
291,321
+0.04(+0.52%)
Dec 13, 2023
7.650
7.708
7.299
7.474
365,790
-0.08(-1.03%)
Dec 12, 2023
6.850
7.640
6.850
7.552
859,760
+0.73(+10.73%)
Dec 11, 2023
6.821
6.869
6.762
6.821
179,857
+0.00(+0.00%)
Dec 08, 2023
6.830
6.879
6.742
6.821
157,403
+0.00(+0.00%)
Dec 07, 2023
6.889
6.918
6.645
6.821
146,323
-0.04(-0.57%)
Dec 06, 2023
6.899
6.923
6.801
6.860
160,756
+0.03(+0.43%)
Dec 05, 2023
6.967
6.967
6.752
6.830
143,616
-0.16(-2.23%)
Dec 04, 2023
6.928
7.025
6.830
6.986
241,656
+0.10(+1.42%)
Dec 01, 2023
6.860
7.035
6.781
6.889
386,387
+0.06(+0.86%)
Nov 30, 2023
6.860
6.928
6.752
6.830
173,414
+0.02(+0.29%)
Nov 29, 2023
7.003
7.003
6.801
6.811
146,404
-0.13(-1.80%)
Nov 28, 2023
6.965
6.965
6.830
6.936
160,069
-0.04(-0.55%)
Nov 27, 2023
7.090
7.157
6.849
6.974
216,492
-0.14(-2.03%)
Nov 24, 2023
6.820
7.119
6.763
7.119
346,882
+0.35(+5.11%)
Nov 22, 2023
6.743
6.811
6.715
6.772
108,349
+0.02(+0.28%)
Nov 21, 2023
6.792
6.820
6.686
6.753
144,951
-0.04(-0.57%)
Nov 20, 2023
6.792
6.830
6.666
6.792
283,228
+0.07(+1.00%)
Nov 17, 2023
6.734
6.830
6.695
6.724
270,023
-0.10(-1.41%)
Nov 16, 2023
6.801
6.830
6.676
6.820
151,456
+0.01(+0.14%)
Nov 15, 2023
6.638
6.878
6.570
6.811
277,172
+0.16(+2.46%)
Nov 14, 2023
6.407
6.657
6.315
6.647
144,955
+0.37(+5.82%)
Nov 13, 2023
6.166
6.282
5.993
6.282
198,891
+0.13(+2.03%)
Nov 10, 2023
6.109
6.298
6.089
6.157
176,889
+0.05(+0.79%)
Nov 09, 2023
5.878
6.137
5.772
6.109
155,011
+0.43(+7.63%)
Nov 08, 2023
5.820
5.844
5.637
5.676
76,136
-0.13(-2.32%)
Nov 07, 2023
5.801
5.878
5.753
5.810
67,889
+0.01(+0.17%)
Nov 06, 2023
5.868
5.868
5.753
5.801
55,782
-0.06(-0.99%)
Nov 03, 2023
5.839
5.897
5.801
5.858
85,156
+0.03(+0.50%)
Nov 02, 2023
5.733
5.849
5.724
5.830
85,876
+0.11(+1.85%)
Nov 01, 2023
5.589
5.724
5.589
5.724
80,140
+0.15(+2.76%)
Oct 31, 2023
5.628
5.666
5.517
5.570
104,377
-0.08(-1.36%)
Oct 30, 2023
5.676
5.753
5.589
5.647
75,087
-0.02(-0.34%)
Oct 27, 2023
5.714
5.743
5.652
5.666
67,011
-0.08(-1.34%)
Oct 26, 2023
5.724
5.772
5.666
5.743
64,366
+0.02(+0.34%)
Oct 25, 2023
5.695
5.753
5.632
5.724
119,095
+0.02(+0.34%)
Oct 24, 2023
5.656
5.762
5.652
5.704
129,058
+0.09(+1.54%)
Oct 23, 2023
5.704
5.714
5.608
5.618
64,150
-0.12(-2.01%)
Oct 20, 2023
5.704
5.781
5.695
5.733
97,568
+0.04(+0.68%)
Oct 19, 2023
5.858
5.858
5.656
5.695
93,780
-0.16(-2.79%)
Oct 18, 2023
5.916
5.916
5.801
5.858
81,424
-0.05(-0.81%)
Oct 17, 2023
5.781
5.993
5.733
5.907
108,154
+0.08(+1.32%)
Oct 16, 2023
5.887
5.892
5.810
5.830
72,226
+0.00(+0.00%)
Oct 13, 2023
5.820
5.858
5.798
5.830
59,774
+0.05(+0.83%)
Oct 12, 2023
5.839
5.867
5.709
5.781
176,204
-0.03(-0.50%)
Oct 11, 2023
5.849
5.897
5.733
5.810
102,295
-0.07(-1.15%)
Oct 10, 2023
5.945
6.032
5.873
5.878
97,636
-0.03(-0.49%)
Oct 09, 2023
5.781
5.969
5.762
5.907
95,190
+0.11(+1.82%)
Oct 06, 2023
5.743
5.820
5.704
5.801
95,967
+0.07(+1.17%)
Oct 05, 2023
5.647
5.753
5.647
5.733
124,025
+0.04(+0.68%)
Oct 04, 2023
5.762
5.762
5.676
5.695
197,317
-0.04(-0.67%)
Oct 03, 2023
5.637
5.753
5.618
5.733
182,311
+0.04(+0.68%)
Oct 02, 2023
5.656
5.704
5.560
5.695
204,955
+0.04(+0.68%)
Sep 29, 2023
5.676
5.704
5.575
5.656
551,981
+0.01(+0.17%)
Sep 28, 2023
5.493
5.647
5.435
5.647
146,564
+0.15(+2.80%)
Sep 27, 2023
5.589
5.589
5.387
5.493
152,022
-0.06(-1.04%)
Sep 26, 2023
5.483
5.637
5.483
5.551
169,753
+0.08(+1.41%)
Sep 25, 2023
5.435
5.483
5.469
5.474
111,825
+0.04(+0.71%)
Sep 22, 2023
5.416
5.488
5.340
5.435
133,337
+0.05(+0.89%)
Sep 21, 2023
5.339
5.430
5.302
5.387
86,476
+0.03(+0.54%)
Sep 20, 2023
5.358
5.459
5.358
5.358
107,980
+0.01(+0.18%)
Sep 19, 2023
5.339
5.435
5.329
5.349
131,257
+0.04(+0.72%)
Sep 18, 2023
5.358
5.368
5.214
5.310
167,746
-0.05(-0.90%)
Sep 15, 2023
5.406
5.435
5.349
5.358
213,263
-0.05(-0.89%)
Sep 14, 2023
5.320
5.435
5.303
5.406
99,656
+0.13(+2.37%)
Sep 13, 2023
5.329
5.339
5.257
5.281
113,383
-0.02(-0.36%)
Sep 12, 2023
5.252
5.310
5.224
5.300
109,818
+0.01(+0.18%)
Sep 11, 2023
5.147
5.339
5.147
5.291
171,918
+0.13(+2.61%)
Sep 08, 2023
5.175
5.259
5.079
5.156
136,537
+0.01(+0.19%)
Sep 07, 2023
5.310
5.349
5.119
5.147
364,771
-0.16(-3.08%)
Sep 06, 2023
5.397
5.440
5.300
5.310
173,059
-0.09(-1.60%)
Sep 05, 2023
5.493
5.493
5.349
5.397
213,475
-0.13(-2.43%)
Sep 01, 2023
5.454
5.578
5.445
5.531
243,271
+0.11(+1.95%)
Aug 31, 2023
5.454
5.498
5.397
5.426
134,940
-0.01(-0.18%)
Aug 30, 2023
5.435
5.454
5.341
5.435
118,814
+0.01(+0.17%)
Aug 29, 2023
5.360
5.492
5.359
5.426
157,472
+0.09(+1.77%)
Aug 28, 2023
5.331
5.435
5.312
5.331
253,039
+0.03(+0.62%)
Aug 25, 2023
5.416
5.416
5.293
5.298
162,448
-0.12(-2.18%)
Aug 24, 2023
5.549
5.549
5.388
5.416
177,429
-0.17(-3.05%)
Aug 23, 2023
5.653
5.676
5.530
5.586
206,428
-0.09(-1.50%)
Aug 22, 2023
5.586
5.686
5.482
5.671
225,644
+0.09(+1.52%)
Aug 21, 2023
5.624
5.681
5.530
5.586
125,161
-0.06(-1.00%)
Aug 18, 2023
5.757
5.842
5.643
5.643
253,590
-0.18(-3.08%)
Aug 17, 2023
5.738
5.832
5.702
5.823
169,262
+0.13(+2.33%)
Aug 16, 2023
5.558
5.766
5.558
5.690
199,067
+0.15(+2.73%)
Aug 15, 2023
5.634
5.690
5.520
5.539
198,955
-0.10(-1.84%)
Aug 14, 2023
5.643
5.740
5.562
5.643
290,235
-0.04(-0.67%)
Aug 11, 2023
5.832
5.898
5.601
5.681
334,019
-0.14(-2.36%)
Aug 10, 2023
6.201
6.314
5.463
5.818
846,033
-0.77(-11.69%)
Aug 09, 2023
6.617
6.721
6.551
6.588
303,357
-0.03(-0.43%)
Aug 08, 2023
6.560
6.621
6.324
6.617
179,373
+0.01(+0.14%)
Aug 07, 2023
6.645
6.650
6.565
6.607
122,774
+0.01(+0.14%)
Aug 04, 2023
6.598
6.683
6.553
6.598
172,961
+0.01(+0.14%)
Aug 03, 2023
6.579
6.716
6.569
6.588
163,030
+0.00(+0.00%)
Aug 02, 2023
6.645
6.654
6.541
6.588
117,144
-0.10(-1.55%)
Aug 01, 2023
6.588
6.702
6.522
6.692
131,958
+0.10(+1.58%)
Jul 31, 2023
6.711
6.749
6.555
6.588
179,978
-0.08(-1.13%)
Jul 28, 2023
6.532
6.747
6.532
6.664
177,398
+0.16(+2.47%)
Jul 27, 2023
6.503
6.588
6.442
6.503
164,873
+0.01(+0.15%)
Jul 26, 2023
6.475
6.522
6.418
6.494
131,811
+0.07(+1.03%)
Jul 25, 2023
6.418
6.560
6.268
6.428
157,978
+0.01(+0.15%)
Jul 24, 2023
6.380
6.484
6.357
6.418
150,861
+0.05(+0.74%)
Jul 21, 2023
6.579
6.579
6.361
6.371
131,706
-0.21(-3.16%)
Jul 20, 2023
6.541
6.579
6.475
6.579
133,100
+0.04(+0.58%)
Jul 19, 2023
6.541
6.636
6.465
6.541
192,637
+0.02(+0.29%)
Jul 18, 2023
6.286
6.551
6.286
6.522
159,352
+0.25(+3.92%)
Jul 17, 2023
6.267
6.314
6.172
6.276
149,768
+0.06(+0.91%)
Jul 14, 2023
6.465
6.465
6.206
6.220
134,914
-0.25(-3.80%)
Jul 13, 2023
6.465
6.522
6.428
6.465
95,726
+0.02(+0.29%)
Jul 12, 2023
6.465
6.541
6.418
6.447
128,078
+0.04(+0.59%)
Jul 11, 2023
6.522
6.555
6.361
6.409
170,322
-0.12(-1.88%)
Jul 10, 2023
6.617
6.692
6.484
6.532
153,589
-0.15(-2.26%)
Jul 07, 2023
6.494
6.697
6.494
6.683
408,442
+0.22(+3.36%)
Jul 06, 2023
6.626
6.626
6.361
6.465
256,555
-0.20(-2.98%)
Jul 05, 2023
6.532
6.730
6.508
6.664
215,552
+0.07(+1.00%)
Jul 03, 2023
6.418
6.664
6.409
6.598
170,033
+0.20(+3.10%)
Jun 30, 2023
6.418
6.475
6.258
6.399
671,978
+0.02(+0.30%)
Jun 29, 2023
6.220
6.437
6.220
6.380
268,937
+0.14(+2.27%)
Jun 28, 2023
6.286
6.286
6.144
6.239
187,097
+0.00(+0.08%)
Jun 27, 2023
6.229
6.305
6.102
6.234
289,230
+0.05(+0.84%)
Jun 26, 2023
6.267
6.371
6.050
6.182
423,771
-0.07(-1.06%)
Jun 23, 2023
6.673
6.697
6.210
6.248
4,861,156
-0.45(-6.77%)
Jun 22, 2023
6.617
6.768
6.503
6.702
402,510
-0.02(-0.28%)
Jun 21, 2023
6.475
6.844
6.475
6.721
566,389
+0.17(+2.60%)
Jun 20, 2023
6.361
6.574
6.201
6.551
494,081
+0.20(+3.12%)
Jun 16, 2023
5.993
6.361
5.894
6.352
669,010
+0.42(+7.01%)
Jun 15, 2023
6.012
6.116
5.936
5.936
280,135
-0.07(-1.10%)
Jun 14, 2023
6.040
6.136
5.983
6.002
152,600
-0.02(-0.31%)
Jun 13, 2023
5.946
6.106
5.931
6.021
253,529
+0.13(+2.25%)
Jun 12, 2023
5.898
5.927
5.804
5.889
178,634
+0.00(+0.00%)
Jun 09, 2023
5.946
6.016
5.875
5.889
131,844
-0.04(-0.64%)
Jun 08, 2023
5.879
5.946
5.837
5.927
169,190
+0.07(+1.13%)
Jun 07, 2023
5.879
5.936
5.822
5.861
182,339
+0.01(+0.16%)
Jun 06, 2023
5.908
5.993
5.804
5.851
253,734
-0.06(-0.96%)
Jun 05, 2023
5.823
5.955
5.775
5.908
164,050
+0.11(+1.96%)
Jun 02, 2023
5.643
5.851
5.643
5.794
138,264
+0.18(+3.20%)
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.