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
LuxUrban Hotels Inc. - Common Stock
(NQ:
LUXH
)
0.2708
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
0.2700
0.2800
0.2500
0.2708
2,871,967
+0.00(+0.30%)
May 21, 2024
0.2500
0.2700
0.2350
0.2700
10,710,250
-0.18(-40.00%)
May 20, 2024
0.4987
0.4987
0.4411
0.4500
596,260
-0.05(-9.77%)
May 17, 2024
0.4200
0.5200
0.3961
0.4987
1,454,307
+0.10(+24.67%)
May 16, 2024
0.4139
0.4302
0.3923
0.4000
806,629
-0.00(-0.05%)
May 15, 2024
0.4700
0.4800
0.3850
0.4002
2,059,491
-0.06(-12.37%)
May 14, 2024
0.5400
0.5400
0.4380
0.4567
1,921,407
-0.09(-16.05%)
May 13, 2024
0.6620
0.7125
0.5044
0.5440
4,345,592
-0.08(-12.75%)
May 10, 2024
0.7004
0.7004
0.6192
0.6235
601,483
-0.09(-12.01%)
May 09, 2024
0.7118
0.7479
0.6490
0.7086
371,647
+0.01(+1.10%)
May 08, 2024
0.7700
0.7701
0.6895
0.7009
347,495
-0.07(-8.97%)
May 07, 2024
0.8290
0.8300
0.7050
0.7700
648,925
-0.06(-6.90%)
May 06, 2024
0.8397
0.8655
0.8140
0.8271
319,389
-0.01(-1.50%)
May 03, 2024
0.8520
0.8800
0.8200
0.8397
70,894
+0.00(+0.18%)
May 02, 2024
0.8800
0.9000
0.8295
0.8382
183,846
-0.03(-3.42%)
May 01, 2024
0.9000
0.9190
0.8494
0.8679
146,607
-0.00(-0.20%)
Apr 30, 2024
0.8900
0.9300
0.8300
0.8696
249,713
-0.04(-4.73%)
Apr 29, 2024
1.030
1.060
0.9001
0.9128
278,195
-0.12(-11.38%)
Apr 26, 2024
1.120
1.170
0.9901
1.030
539,542
-0.11(-9.65%)
Apr 25, 2024
0.9400
1.150
0.9300
1.140
1,291,961
+0.19(+20.00%)
Apr 24, 2024
0.8500
0.9775
0.8500
0.9500
330,580
+0.08(+9.20%)
Apr 23, 2024
0.9011
0.9323
0.8666
0.8700
152,081
-0.06(-6.68%)
Apr 22, 2024
0.9949
1.000
0.8370
0.9323
975,425
+0.08(+9.07%)
Apr 19, 2024
0.8827
0.9600
0.8400
0.8548
216,987
-0.06(-6.07%)
Apr 18, 2024
1.070
1.070
0.8645
0.9100
434,733
-0.16(-14.95%)
Apr 17, 2024
0.8500
1.120
0.8300
1.070
975,068
+0.24(+29.07%)
Apr 16, 2024
0.8200
0.8655
0.7300
0.8290
536,477
-0.00(-0.12%)
Apr 15, 2024
1.300
1.300
0.7928
0.8300
1,681,396
-0.19(-18.63%)
Apr 12, 2024
1.120
1.160
0.9905
1.020
642,318
-0.12(-10.92%)
Apr 11, 2024
1.230
1.230
1.130
1.145
219,127
-0.04(-3.78%)
Apr 10, 2024
1.290
1.290
1.160
1.190
312,392
-0.10(-7.75%)
Apr 09, 2024
1.320
1.380
1.271
1.290
307,546
+0.00(+0.00%)
Apr 08, 2024
1.320
1.340
1.260
1.290
186,700
-0.03(-2.27%)
Apr 05, 2024
1.300
1.320
1.258
1.320
246,705
+0.01(+0.76%)
Apr 04, 2024
1.400
1.420
1.280
1.310
457,704
-0.05(-3.68%)
Apr 03, 2024
1.400
1.440
1.340
1.360
309,081
-0.05(-3.55%)
Apr 02, 2024
1.390
1.440
1.290
1.410
344,112
+0.01(+0.71%)
Apr 01, 2024
1.320
1.410
1.250
1.400
675,767
+0.02(+1.45%)
Mar 28, 2024
1.520
1.530
1.310
1.380
1,919,031
-0.12(-8.00%)
Mar 27, 2024
1.480
1.720
1.470
1.500
2,354,068
-0.64(-29.91%)
Mar 26, 2024
2.300
2.410
2.080
2.140
602,622
-0.18(-7.76%)
Mar 25, 2024
2.290
2.405
2.240
2.320
545,751
+0.01(+0.43%)
Mar 22, 2024
2.140
2.350
2.070
2.310
264,186
+0.17(+7.94%)
Mar 21, 2024
2.210
2.210
2.030
2.140
296,970
+0.00(+0.00%)
Mar 20, 2024
2.110
2.160
2.040
2.140
152,476
+0.06(+2.88%)
Mar 19, 2024
2.140
2.220
2.030
2.080
175,122
-0.10(-4.59%)
Mar 18, 2024
2.190
2.350
2.170
2.180
147,006
-0.02(-0.91%)
Mar 15, 2024
2.260
2.290
2.170
2.200
247,742
-0.10(-4.35%)
Mar 14, 2024
2.400
2.507
2.240
2.300
203,856
-0.06(-2.54%)
Mar 13, 2024
2.240
2.380
2.160
2.360
222,374
+0.20(+9.26%)
Mar 12, 2024
2.290
2.290
2.080
2.160
399,489
+0.00(+0.00%)
Mar 11, 2024
2.300
2.300
2.095
2.160
297,036
-0.10(-4.42%)
Mar 08, 2024
2.410
2.515
2.250
2.260
450,950
-0.16(-6.61%)
Mar 07, 2024
2.510
2.585
2.400
2.420
309,644
-0.11(-4.35%)
Mar 06, 2024
2.780
2.810
2.490
2.530
297,671
-0.15(-5.60%)
Mar 05, 2024
2.730
2.850
2.600
2.680
266,481
-0.14(-4.96%)
Mar 04, 2024
2.570
2.840
2.545
2.820
421,305
+0.37(+15.10%)
Mar 01, 2024
2.340
2.450
2.280
2.450
616,195
+0.13(+5.60%)
Feb 29, 2024
2.360
2.498
2.290
2.320
344,202
-0.01(-0.43%)
Feb 28, 2024
2.650
2.650
2.280
2.330
374,265
-0.15(-6.05%)
Feb 27, 2024
2.520
2.630
2.400
2.480
293,458
+0.01(+0.40%)
Feb 26, 2024
2.560
2.688
2.400
2.470
217,573
-0.14(-5.36%)
Feb 23, 2024
2.890
2.890
2.430
2.610
634,949
-0.23(-8.10%)
Feb 22, 2024
2.780
3.035
2.780
2.840
363,027
-0.05(-1.73%)
Feb 21, 2024
2.850
2.950
2.580
2.890
484,677
+0.05(+1.76%)
Feb 20, 2024
2.950
3.030
2.660
2.840
600,168
-0.09(-3.07%)
Feb 16, 2024
2.840
3.010
2.830
2.930
245,773
+0.00(+0.00%)
Feb 15, 2024
2.910
3.139
2.910
2.930
208,451
-0.01(-0.34%)
Feb 14, 2024
3.070
3.150
2.800
2.940
249,705
-0.08(-2.65%)
Feb 13, 2024
3.370
3.370
3.000
3.020
279,822
-0.46(-13.22%)
Feb 12, 2024
3.140
3.630
3.021
3.480
277,318
+0.34(+10.83%)
Feb 09, 2024
2.900
3.220
2.801
3.140
232,472
+0.22(+7.53%)
Feb 08, 2024
2.750
3.080
2.530
2.920
588,063
+0.19(+6.96%)
Feb 07, 2024
3.140
3.240
2.615
2.730
573,031
-0.53(-16.26%)
Feb 06, 2024
3.430
3.480
2.720
3.260
886,202
-0.24(-6.86%)
Feb 05, 2024
4.400
4.429
3.405
3.500
691,658
-0.99(-22.05%)
Feb 02, 2024
4.420
4.650
4.260
4.490
295,944
+0.10(+2.28%)
Feb 01, 2024
4.240
4.440
4.170
4.390
213,136
+0.23(+5.53%)
Jan 31, 2024
4.450
4.470
4.160
4.160
335,004
-0.17(-3.93%)
Jan 30, 2024
4.670
4.670
4.300
4.330
241,942
-0.33(-7.08%)
Jan 29, 2024
4.850
4.850
4.540
4.660
342,270
-0.16(-3.32%)
Jan 26, 2024
4.570
4.890
4.490
4.820
288,521
+0.25(+5.47%)
Jan 25, 2024
4.340
4.615
4.290
4.570
430,134
+0.27(+6.28%)
Jan 24, 2024
4.300
4.320
3.980
4.300
521,875
+0.03(+0.70%)
Jan 23, 2024
4.300
4.420
4.160
4.270
419,709
+0.08(+1.91%)
Jan 22, 2024
4.080
4.319
3.870
4.190
644,318
+0.24(+6.08%)
Jan 19, 2024
3.810
3.970
3.520
3.950
514,591
+0.06(+1.54%)
Jan 18, 2024
4.190
4.200
3.451
3.890
1,426,402
-0.43(-9.95%)
Jan 17, 2024
4.900
5.280
3.990
4.320
1,436,275
-0.58(-11.84%)
Jan 16, 2024
5.150
5.380
4.760
4.900
537,048
-0.31(-5.95%)
Jan 12, 2024
5.480
5.510
4.850
5.210
800,356
+0.18(+3.58%)
Jan 11, 2024
6.210
6.210
4.940
5.030
610,577
-0.68(-11.91%)
Jan 10, 2024
6.370
6.430
5.700
5.710
313,311
-0.63(-9.94%)
Jan 09, 2024
6.800
6.800
6.050
6.340
390,036
-0.27(-4.08%)
Jan 08, 2024
6.460
6.880
6.450
6.610
684,083
+0.27(+4.26%)
Jan 05, 2024
6.000
6.340
5.830
6.340
422,219
+0.33(+5.49%)
Jan 04, 2024
5.580
6.010
5.558
6.010
219,779
+0.45(+8.09%)
Jan 03, 2024
5.600
5.740
5.465
5.560
170,515
-0.12(-2.11%)
Jan 02, 2024
6.040
6.318
5.640
5.680
341,506
-0.29(-4.86%)
Dec 29, 2023
6.000
6.280
5.800
5.970
280,419
-0.01(-0.17%)
Dec 28, 2023
6.150
6.199
5.800
5.980
181,408
+0.01(+0.17%)
Dec 27, 2023
5.350
6.250
5.330
5.970
580,700
+0.61(+11.38%)
Dec 26, 2023
5.390
5.400
5.195
5.360
219,778
+0.16(+3.08%)
Dec 22, 2023
5.170
5.560
5.030
5.200
267,430
+0.04(+0.78%)
Dec 21, 2023
4.800
5.160
4.680
5.160
214,296
+0.46(+9.79%)
Dec 20, 2023
4.670
4.790
4.560
4.700
62,552
+0.02(+0.43%)
Dec 19, 2023
4.350
4.720
4.350
4.680
100,423
+0.19(+4.23%)
Dec 18, 2023
4.780
5.010
4.370
4.490
249,452
-0.38(-7.80%)
Dec 15, 2023
4.920
4.990
4.704
4.870
211,604
-0.03(-0.61%)
Dec 14, 2023
4.750
5.000
4.700
4.900
172,602
+0.26(+5.60%)
Dec 13, 2023
4.290
4.730
4.290
4.640
235,243
+0.38(+8.92%)
Dec 12, 2023
4.520
4.610
4.250
4.260
124,095
-0.29(-6.37%)
Dec 11, 2023
4.440
4.550
4.250
4.550
151,497
+0.06(+1.34%)
Dec 08, 2023
4.660
4.880
4.444
4.490
123,883
-0.20(-4.26%)
Dec 07, 2023
4.820
5.250
4.680
4.690
479,307
-0.12(-2.49%)
Dec 06, 2023
4.270
4.870
4.120
4.810
606,031
+0.54(+12.65%)
Dec 05, 2023
4.360
4.460
4.140
4.270
194,391
-0.21(-4.69%)
Dec 04, 2023
4.140
4.570
3.820
4.480
505,420
+0.34(+8.21%)
Dec 01, 2023
4.510
4.540
4.010
4.140
313,392
-0.30(-6.76%)
Nov 30, 2023
4.650
4.740
4.410
4.440
231,579
-0.26(-5.53%)
Nov 29, 2023
4.680
4.840
4.663
4.700
137,484
-0.04(-0.84%)
Nov 28, 2023
5.000
5.000
4.590
4.740
119,316
-0.25(-5.01%)
Nov 27, 2023
4.860
5.050
4.850
4.990
132,593
+0.04(+0.81%)
Nov 24, 2023
5.070
5.170
4.890
4.950
74,611
-0.12(-2.37%)
Nov 22, 2023
5.100
5.270
5.060
5.070
147,470
-0.01(-0.20%)
Nov 21, 2023
4.930
5.140
4.900
5.080
198,611
+0.10(+2.01%)
Nov 20, 2023
5.050
5.192
4.860
4.980
201,620
-0.07(-1.39%)
Nov 17, 2023
5.120
5.555
4.970
5.050
480,775
-0.05(-0.98%)
Nov 16, 2023
4.890
5.180
4.770
5.100
251,344
+0.15(+3.03%)
Nov 15, 2023
4.680
5.120
4.680
4.950
263,767
+0.25(+5.32%)
Nov 14, 2023
4.350
4.750
4.350
4.700
169,632
+0.30(+6.82%)
Nov 13, 2023
4.510
4.550
4.150
4.400
147,062
-0.08(-1.79%)
Nov 10, 2023
4.700
4.730
4.400
4.480
239,698
-0.25(-5.29%)
Nov 09, 2023
4.800
5.230
4.580
4.730
563,700
+0.33(+7.50%)
Nov 08, 2023
4.380
4.547
4.201
4.400
101,720
-0.06(-1.35%)
Nov 07, 2023
4.560
4.566
4.300
4.460
136,552
-0.10(-2.19%)
Nov 06, 2023
4.420
4.590
4.350
4.560
72,183
+0.14(+3.17%)
Nov 03, 2023
4.540
4.670
4.410
4.420
102,373
-0.13(-2.86%)
Nov 02, 2023
4.280
4.570
4.150
4.550
175,774
+0.34(+8.08%)
Nov 01, 2023
4.030
4.210
3.961
4.210
108,951
+0.16(+3.82%)
Oct 31, 2023
4.070
4.070
3.760
4.055
122,466
-0.02(-0.37%)
Oct 30, 2023
4.050
4.290
3.910
4.070
175,323
-0.10(-2.40%)
Oct 27, 2023
4.000
4.200
3.820
4.170
192,917
+0.18(+4.51%)
Oct 26, 2023
3.820
4.160
3.760
3.990
188,371
+0.13(+3.37%)
Oct 25, 2023
4.020
4.120
3.770
3.860
89,581
-0.19(-4.69%)
Oct 24, 2023
3.740
4.380
3.740
4.050
234,889
+0.32(+8.58%)
Oct 23, 2023
3.990
4.070
3.690
3.730
102,054
-0.32(-7.90%)
Oct 20, 2023
4.090
4.130
3.960
4.050
127,428
-0.03(-0.74%)
Oct 19, 2023
3.870
4.140
3.840
4.080
173,644
+0.18(+4.62%)
Oct 18, 2023
3.920
4.000
3.730
3.900
110,127
-0.07(-1.76%)
Oct 17, 2023
4.290
4.300
3.920
3.970
150,613
-0.35(-8.10%)
Oct 16, 2023
4.330
4.510
4.130
4.320
118,394
-0.04(-0.92%)
Oct 13, 2023
4.070
4.570
4.070
4.360
286,196
+0.34(+8.46%)
Oct 12, 2023
4.500
4.520
4.010
4.020
531,667
-0.48(-10.67%)
Oct 11, 2023
5.180
5.190
4.460
4.500
424,633
-0.61(-11.85%)
Oct 10, 2023
5.560
5.650
5.100
5.105
350,053
-0.41(-7.52%)
Oct 09, 2023
5.580
5.760
4.800
5.520
572,155
-0.08(-1.43%)
Oct 06, 2023
5.370
5.780
5.340
5.600
404,047
+0.23(+4.28%)
Oct 05, 2023
5.160
5.450
4.950
5.370
390,193
+0.15(+2.87%)
Oct 04, 2023
4.780
5.284
4.747
5.220
550,401
+0.47(+9.89%)
Oct 03, 2023
4.400
4.850
4.230
4.750
151,899
+0.28(+6.26%)
Oct 02, 2023
4.710
4.720
4.250
4.470
152,757
-0.19(-4.08%)
Sep 29, 2023
4.440
4.660
4.310
4.660
212,313
+0.49(+11.75%)
Sep 28, 2023
4.230
4.267
4.100
4.170
66,003
-0.06(-1.42%)
Sep 27, 2023
4.430
4.490
4.200
4.230
111,736
-0.14(-3.31%)
Sep 26, 2023
3.910
4.600
3.890
4.375
700,259
+0.44(+11.32%)
Sep 25, 2023
3.770
3.960
3.800
3.930
94,883
+0.16(+4.24%)
Sep 22, 2023
3.370
3.800
3.369
3.770
122,426
+0.36(+10.56%)
Sep 21, 2023
3.500
3.560
3.370
3.410
89,487
-0.10(-2.85%)
Sep 20, 2023
3.549
3.797
3.500
3.510
186,891
+0.05(+1.45%)
Sep 19, 2023
3.500
3.570
3.450
3.460
47,144
+0.03(+0.87%)
Sep 18, 2023
3.590
3.590
3.420
3.430
59,291
-0.07(-2.00%)
Sep 15, 2023
3.540
3.603
3.400
3.500
109,615
-0.01(-0.28%)
Sep 14, 2023
3.530
3.600
3.460
3.510
15,576
-0.01(-0.28%)
Sep 13, 2023
3.660
3.789
3.510
3.520
42,013
-0.16(-4.35%)
Sep 12, 2023
3.700
3.820
3.610
3.680
135,571
+0.03(+0.82%)
Sep 11, 2023
3.410
3.750
3.370
3.650
112,409
+0.21(+6.10%)
Sep 08, 2023
3.440
3.450
3.380
3.440
54,522
+0.06(+1.78%)
Sep 07, 2023
3.280
3.440
3.280
3.380
56,837
+0.04(+1.20%)
Sep 06, 2023
3.065
3.400
3.065
3.340
164,219
+0.29(+9.69%)
Sep 05, 2023
3.120
3.120
2.930
3.045
19,836
-0.02(-0.81%)
Sep 01, 2023
2.860
3.140
2.860
3.070
96,765
+0.18(+6.23%)
Aug 31, 2023
2.940
2.990
2.890
2.890
35,522
+0.00(+0.00%)
Aug 30, 2023
2.837
2.938
2.837
2.890
7,943
-0.03(-1.20%)
Aug 29, 2023
2.870
2.950
2.850
2.925
18,939
+0.05(+1.74%)
Aug 28, 2023
2.988
2.988
2.850
2.875
32,255
-0.08(-2.54%)
Aug 25, 2023
2.870
2.950
2.800
2.950
27,060
+0.08(+2.79%)
Aug 24, 2023
2.780
2.870
2.755
2.870
47,235
+0.10(+3.61%)
Aug 23, 2023
2.860
2.930
2.770
2.770
35,704
-0.03(-1.07%)
Aug 22, 2023
2.950
3.006
2.760
2.800
110,125
-0.17(-5.56%)
Aug 21, 2023
3.070
3.070
2.960
2.965
21,987
-0.15(-4.66%)
Aug 18, 2023
2.940
3.110
2.890
3.110
101,328
+0.15(+5.07%)
Aug 17, 2023
2.900
2.975
2.876
2.960
44,009
+0.11(+3.86%)
Aug 16, 2023
2.870
2.950
2.830
2.850
38,045
-0.05(-1.72%)
Aug 15, 2023
2.901
2.989
2.810
2.900
47,532
-0.05(-1.69%)
Aug 14, 2023
3.040
3.040
2.860
2.950
47,665
-0.07(-2.32%)
Aug 11, 2023
2.990
3.040
2.900
3.020
47,794
+0.06(+2.03%)
Aug 10, 2023
3.040
3.046
2.901
2.960
60,420
-0.07(-2.31%)
Aug 09, 2023
3.140
3.150
2.730
3.030
190,675
+0.03(+1.00%)
Aug 08, 2023
3.070
3.080
2.730
3.000
233,065
+0.00(+0.00%)
Aug 07, 2023
3.100
3.100
2.850
3.000
115,753
-0.05(-1.64%)
Aug 04, 2023
3.050
3.098
2.960
3.050
99,943
+0.03(+0.99%)
Aug 03, 2023
3.000
3.072
2.820
3.020
86,726
+0.05(+1.68%)
Aug 02, 2023
3.040
3.040
2.890
2.970
41,354
-0.03(-1.00%)
Aug 01, 2023
3.115
3.115
2.930
3.000
46,474
+0.00(+0.00%)
Jul 31, 2023
3.150
3.150
2.920
3.000
49,122
-0.05(-1.64%)
Jul 28, 2023
2.970
3.050
2.950
3.050
39,991
+0.02(+0.66%)
Jul 27, 2023
3.160
3.160
2.920
3.030
26,340
-0.15(-4.72%)
Jul 26, 2023
3.200
3.200
3.040
3.180
54,212
-0.01(-0.31%)
Jul 25, 2023
3.050
3.190
3.050
3.190
90,020
+0.14(+4.59%)
Jul 24, 2023
2.900
3.060
2.750
3.050
88,817
+0.17(+5.90%)
Jul 21, 2023
2.880
2.910
2.680
2.880
83,888
+0.08(+2.86%)
Jul 20, 2023
2.913
2.930
2.770
2.800
22,050
-0.16(-5.41%)
Jul 19, 2023
3.070
3.070
2.960
2.960
40,907
-0.08(-2.63%)
Jul 18, 2023
2.950
3.052
2.890
3.040
18,707
-0.01(-0.33%)
Jul 17, 2023
3.010
3.070
3.000
3.050
50,714
+0.05(+1.67%)
Jul 14, 2023
2.990
3.048
2.850
3.000
41,214
-0.03(-0.99%)
Jul 13, 2023
3.000
3.090
2.990
3.030
92,085
-0.02(-0.66%)
Jul 12, 2023
2.810
3.100
2.708
3.050
60,247
+0.20(+7.02%)
Jul 11, 2023
2.970
3.110
2.810
2.850
283,881
-0.19(-6.25%)
Jul 10, 2023
3.080
3.110
2.900
3.040
76,919
-0.01(-0.33%)
Jul 07, 2023
2.980
3.120
2.950
3.050
70,047
-0.05(-1.61%)
Jul 06, 2023
3.058
3.150
2.910
3.100
37,801
-0.05(-1.59%)
Jul 05, 2023
3.050
3.220
3.050
3.150
49,970
+0.01(+0.32%)
Jul 03, 2023
3.200
3.220
2.904
3.140
106,204
-0.01(-0.32%)
Jun 30, 2023
3.070
3.330
3.070
3.150
553,417
+0.02(+0.64%)
Jun 29, 2023
3.070
3.171
3.070
3.130
31,591
+0.02(+0.64%)
Jun 28, 2023
3.000
3.380
2.900
3.110
408,127
+0.20(+6.87%)
Jun 27, 2023
2.740
2.910
2.730
2.910
128,479
+0.17(+6.20%)
Jun 26, 2023
2.860
2.860
2.710
2.740
48,187
-0.09(-3.18%)
Jun 23, 2023
2.920
2.990
2.750
2.830
404,289
-0.13(-4.36%)
Jun 22, 2023
2.959
2.990
2.876
2.959
1,119
+0.04(+1.33%)
Jun 21, 2023
3.010
3.020
2.900
2.920
33,027
+0.03(+1.04%)
Jun 20, 2023
3.070
3.130
2.880
2.890
22,199
-0.23(-7.37%)
Jun 16, 2023
3.080
3.230
2.820
3.120
194,483
+0.16(+5.41%)
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.