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
LanzaTech Global, Inc. - Common Stock
(NQ:
LNZA
)
1.470
-0.040 (-2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
2.930
3.070
2.640
2.650
567,962
-0.27(-9.25%)
May 30, 2024
3.000
3.150
2.780
2.920
493,744
-0.11(-3.63%)
May 29, 2024
2.960
3.080
2.710
3.030
538,573
-0.01(-0.33%)
May 28, 2024
3.000
3.260
2.980
3.040
1,012,496
+0.10(+3.40%)
May 24, 2024
2.610
2.950
2.570
2.940
355,904
+0.33(+12.64%)
May 23, 2024
2.620
2.685
2.580
2.610
220,606
-0.03(-1.14%)
May 22, 2024
2.540
2.690
2.540
2.640
230,714
+0.09(+3.53%)
May 21, 2024
2.540
2.630
2.530
2.550
195,536
+0.00(+0.00%)
May 20, 2024
2.430
2.610
2.430
2.550
279,299
+0.04(+1.59%)
May 17, 2024
2.540
2.545
2.390
2.510
186,878
-0.03(-1.18%)
May 16, 2024
2.740
2.780
2.510
2.540
289,887
-0.21(-7.64%)
May 15, 2024
2.800
2.850
2.680
2.750
224,899
+0.02(+0.73%)
May 14, 2024
2.750
2.920
2.620
2.730
316,301
+0.01(+0.37%)
May 13, 2024
2.480
2.720
2.455
2.720
548,216
+0.27(+11.02%)
May 10, 2024
2.460
2.610
2.310
2.450
440,841
+0.00(+0.00%)
May 09, 2024
2.550
2.735
2.185
2.450
729,602
-0.23(-8.75%)
May 08, 2024
2.700
2.770
2.525
2.685
451,412
-0.05(-1.83%)
May 07, 2024
2.850
2.879
2.565
2.735
421,425
-0.12(-4.04%)
May 06, 2024
2.760
3.040
2.750
2.850
707,402
+0.14(+5.17%)
May 03, 2024
2.940
3.019
2.590
2.710
594,545
-0.16(-5.57%)
May 02, 2024
2.480
2.880
2.410
2.870
592,490
+0.48(+20.08%)
May 01, 2024
2.300
2.485
2.110
2.390
427,999
+0.23(+10.39%)
Apr 30, 2024
2.210
2.290
2.155
2.165
97,226
-0.06(-2.48%)
Apr 29, 2024
2.240
2.320
1.980
2.220
385,769
-0.01(-0.45%)
Apr 26, 2024
2.090
2.240
2.090
2.230
186,512
+0.16(+7.73%)
Apr 25, 2024
2.200
2.250
1.860
2.070
467,318
-0.17(-7.38%)
Apr 24, 2024
2.620
2.624
2.230
2.235
492,552
-0.40(-15.02%)
Apr 23, 2024
2.730
2.810
2.610
2.630
462,198
-0.12(-4.36%)
Apr 22, 2024
2.850
2.864
2.620
2.750
270,335
-0.11(-3.85%)
Apr 19, 2024
2.860
2.920
2.770
2.860
283,314
-0.03(-1.04%)
Apr 18, 2024
3.070
3.080
2.820
2.890
297,023
-0.17(-5.56%)
Apr 17, 2024
3.120
3.130
2.970
3.060
223,339
-0.04(-1.29%)
Apr 16, 2024
2.960
3.130
2.910
3.100
251,398
+0.12(+4.03%)
Apr 15, 2024
3.150
3.210
2.930
2.980
371,805
-0.12(-3.87%)
Apr 12, 2024
3.390
3.410
3.080
3.100
131,392
-0.26(-7.74%)
Apr 11, 2024
3.180
3.390
3.160
3.360
183,736
+0.19(+5.99%)
Apr 10, 2024
3.210
3.270
3.130
3.170
120,903
-0.10(-3.06%)
Apr 09, 2024
3.250
3.380
3.221
3.270
210,945
+0.11(+3.48%)
Apr 08, 2024
3.100
3.170
3.090
3.160
78,003
+0.06(+1.94%)
Apr 05, 2024
3.100
3.210
3.040
3.100
171,099
+0.00(+0.00%)
Apr 04, 2024
3.060
3.220
3.010
3.100
278,795
+0.06(+1.97%)
Apr 03, 2024
2.960
3.130
2.890
3.040
322,696
+0.05(+1.67%)
Apr 02, 2024
2.950
3.070
2.840
2.990
390,049
+0.03(+1.01%)
Apr 01, 2024
3.100
3.100
2.880
2.960
246,359
-0.14(-4.36%)
Mar 28, 2024
3.010
3.210
3.125
3.095
328,893
+0.08(+2.48%)
Mar 27, 2024
3.330
3.370
2.990
3.020
1,710,435
-0.28(-8.48%)
Mar 26, 2024
3.190
3.330
3.100
3.300
413,569
+0.15(+4.76%)
Mar 25, 2024
3.140
3.290
3.030
3.150
648,327
+0.14(+4.65%)
Mar 22, 2024
2.870
3.160
2.850
3.010
327,954
+0.15(+5.24%)
Mar 21, 2024
2.940
3.040
2.850
2.860
330,672
-0.04(-1.38%)
Mar 20, 2024
2.700
2.940
2.630
2.900
366,007
+0.21(+7.81%)
Mar 19, 2024
2.830
2.850
2.570
2.690
437,886
-0.12(-4.27%)
Mar 18, 2024
2.840
2.840
2.690
2.810
295,135
+0.00(+0.00%)
Mar 15, 2024
2.920
2.930
2.650
2.810
672,899
-0.07(-2.43%)
Mar 14, 2024
2.970
2.970
2.770
2.880
304,446
-0.08(-2.70%)
Mar 13, 2024
3.020
3.030
2.810
2.960
486,504
-0.04(-1.33%)
Mar 12, 2024
3.070
3.175
2.990
3.000
536,984
-0.09(-2.91%)
Mar 11, 2024
3.190
3.210
3.080
3.090
158,249
-0.09(-2.83%)
Mar 08, 2024
3.210
3.280
3.120
3.180
173,206
+0.03(+0.95%)
Mar 07, 2024
3.310
3.370
3.140
3.150
207,529
-0.09(-2.78%)
Mar 06, 2024
3.180
3.330
3.180
3.240
141,250
+0.07(+2.21%)
Mar 05, 2024
3.200
3.205
3.030
3.170
236,464
-0.03(-0.94%)
Mar 04, 2024
3.370
3.430
3.170
3.200
312,802
-0.12(-3.61%)
Mar 01, 2024
3.330
3.520
3.180
3.320
183,957
+0.10(+3.11%)
Feb 29, 2024
3.090
3.240
2.990
3.220
228,106
+0.15(+4.89%)
Feb 28, 2024
3.330
3.400
3.060
3.070
470,352
-0.30(-8.90%)
Feb 27, 2024
3.420
3.490
3.320
3.370
73,801
-0.07(-2.03%)
Feb 26, 2024
3.430
3.540
3.300
3.440
123,938
+0.01(+0.29%)
Feb 23, 2024
3.450
3.475
3.260
3.430
308,814
-0.04(-1.15%)
Feb 22, 2024
3.510
3.580
3.450
3.470
192,577
-0.03(-0.86%)
Feb 21, 2024
3.480
3.630
3.340
3.500
163,000
+0.00(+0.00%)
Feb 20, 2024
3.690
3.720
3.500
3.500
169,554
-0.20(-5.41%)
Feb 16, 2024
3.740
3.817
3.630
3.700
162,380
-0.07(-1.86%)
Feb 15, 2024
3.810
3.910
3.610
3.770
159,244
+0.01(+0.27%)
Feb 14, 2024
3.620
3.820
3.500
3.760
174,880
+0.11(+3.01%)
Feb 13, 2024
3.740
3.850
3.550
3.650
238,337
-0.27(-6.89%)
Feb 12, 2024
3.580
3.970
3.580
3.920
296,547
+0.34(+9.50%)
Feb 09, 2024
3.250
3.600
3.220
3.580
239,690
+0.36(+11.18%)
Feb 08, 2024
3.480
3.490
3.150
3.220
250,771
-0.23(-6.80%)
Feb 07, 2024
3.400
3.500
3.135
3.455
216,500
+0.08(+2.22%)
Feb 06, 2024
3.860
3.900
3.370
3.380
593,367
-0.45(-11.75%)
Feb 05, 2024
4.050
4.100
3.830
3.830
168,003
-0.23(-5.67%)
Feb 02, 2024
4.060
4.090
3.940
4.060
221,220
-0.09(-2.17%)
Feb 01, 2024
4.410
4.600
4.150
4.150
252,618
-0.21(-4.71%)
Jan 31, 2024
4.550
4.660
4.350
4.355
106,517
-0.19(-4.29%)
Jan 30, 2024
4.610
4.640
4.170
4.550
168,651
-0.14(-2.99%)
Jan 29, 2024
4.900
5.010
4.620
4.690
247,145
-0.12(-2.49%)
Jan 26, 2024
4.770
4.910
4.670
4.810
141,635
+0.09(+1.91%)
Jan 25, 2024
4.560
4.730
4.410
4.720
90,282
+0.26(+5.83%)
Jan 24, 2024
4.440
4.580
4.370
4.460
82,320
+0.02(+0.45%)
Jan 23, 2024
4.450
4.480
4.290
4.440
126,095
+0.14(+3.26%)
Jan 22, 2024
4.070
4.370
4.050
4.300
172,886
+0.23(+5.65%)
Jan 19, 2024
4.200
4.280
3.870
4.070
270,454
-0.13(-3.10%)
Jan 18, 2024
4.310
4.400
4.115
4.200
127,056
-0.12(-2.78%)
Jan 17, 2024
4.240
4.390
4.100
4.320
167,711
+0.03(+0.70%)
Jan 16, 2024
4.470
4.470
4.200
4.290
283,660
-0.12(-2.72%)
Jan 12, 2024
4.490
4.500
4.330
4.410
138,613
+0.01(+0.23%)
Jan 11, 2024
4.510
4.590
4.320
4.400
167,057
-0.12(-2.65%)
Jan 10, 2024
4.520
4.745
4.490
4.520
160,258
+0.00(+0.00%)
Jan 09, 2024
4.590
4.750
4.230
4.520
301,685
-0.11(-2.38%)
Jan 08, 2024
4.510
4.733
4.470
4.630
203,903
+0.07(+1.54%)
Jan 05, 2024
4.620
4.690
4.442
4.560
244,205
-0.06(-1.30%)
Jan 04, 2024
4.620
4.700
4.540
4.620
166,982
+0.00(+0.00%)
Jan 03, 2024
4.520
4.740
4.420
4.620
239,303
-0.08(-1.70%)
Jan 02, 2024
5.010
5.020
4.523
4.700
332,521
-0.33(-6.56%)
Dec 29, 2023
5.240
5.240
4.750
5.030
574,461
-0.15(-2.90%)
Dec 28, 2023
5.370
5.645
5.100
5.180
440,044
-0.05(-0.96%)
Dec 27, 2023
5.430
5.430
4.930
5.230
189,594
-0.18(-3.33%)
Dec 26, 2023
5.540
5.734
5.325
5.410
207,895
+0.07(+1.31%)
Dec 22, 2023
5.170
5.450
5.000
5.340
224,497
+0.09(+1.71%)
Dec 21, 2023
5.290
5.440
5.090
5.250
193,552
+0.16(+3.14%)
Dec 20, 2023
5.190
5.412
5.080
5.090
112,758
-0.06(-1.17%)
Dec 19, 2023
5.170
5.300
5.100
5.150
119,857
+0.05(+0.98%)
Dec 18, 2023
5.190
5.330
5.030
5.100
122,741
-0.07(-1.35%)
Dec 15, 2023
5.410
5.490
5.125
5.170
422,252
-0.08(-1.52%)
Dec 14, 2023
5.200
5.600
5.140
5.250
318,252
+0.18(+3.55%)
Dec 13, 2023
4.700
5.280
4.545
5.070
281,711
+0.37(+7.87%)
Dec 12, 2023
4.500
4.775
4.440
4.700
158,550
+0.28(+6.33%)
Dec 11, 2023
4.330
4.760
4.250
4.420
210,308
+0.04(+0.91%)
Dec 08, 2023
4.550
4.649
4.330
4.380
93,218
-0.17(-3.74%)
Dec 07, 2023
4.550
4.565
4.470
4.550
80,213
+0.06(+1.34%)
Dec 06, 2023
4.490
4.690
4.411
4.490
110,391
+0.04(+0.90%)
Dec 05, 2023
4.480
4.540
4.255
4.450
151,576
+0.02(+0.45%)
Dec 04, 2023
4.600
4.710
4.340
4.430
95,487
-0.03(-0.67%)
Dec 01, 2023
4.290
4.646
4.267
4.460
199,632
+0.22(+5.19%)
Nov 30, 2023
4.510
4.510
4.120
4.240
600,827
-0.27(-5.99%)
Nov 29, 2023
4.200
4.530
4.111
4.510
119,975
+0.46(+11.36%)
Nov 28, 2023
3.980
4.124
3.880
4.050
196,519
+0.06(+1.50%)
Nov 27, 2023
4.400
4.550
3.940
3.990
242,626
-0.37(-8.49%)
Nov 24, 2023
4.380
4.680
4.280
4.360
119,749
+0.08(+1.87%)
Nov 22, 2023
4.260
4.460
4.194
4.280
80,346
-0.01(-0.23%)
Nov 21, 2023
4.110
4.345
4.110
4.290
119,789
+0.19(+4.63%)
Nov 20, 2023
4.310
4.310
4.010
4.100
97,653
-0.09(-2.15%)
Nov 17, 2023
4.500
4.500
4.090
4.190
149,374
-0.29(-6.47%)
Nov 16, 2023
4.380
4.510
4.318
4.480
105,545
+0.14(+3.23%)
Nov 15, 2023
4.270
4.500
4.230
4.340
234,856
+0.02(+0.46%)
Nov 14, 2023
4.040
4.350
4.040
4.320
214,363
+0.22(+5.37%)
Nov 13, 2023
3.800
4.110
3.715
4.100
111,295
+0.26(+6.77%)
Nov 10, 2023
3.880
3.970
3.700
3.840
217,405
-0.07(-1.79%)
Nov 09, 2023
4.000
4.161
3.700
3.910
245,489
+0.09(+2.36%)
Nov 08, 2023
3.830
3.920
3.720
3.820
270,672
-0.01(-0.26%)
Nov 07, 2023
4.000
4.000
3.790
3.830
127,040
-0.16(-4.01%)
Nov 06, 2023
4.000
4.000
3.800
3.990
198,424
+0.02(+0.50%)
Nov 03, 2023
3.900
4.000
3.820
3.970
174,234
+0.14(+3.66%)
Nov 02, 2023
3.700
3.950
3.530
3.830
163,853
+0.34(+9.74%)
Nov 01, 2023
3.510
3.550
3.320
3.490
165,463
-0.03(-0.85%)
Oct 31, 2023
3.900
3.920
3.510
3.520
420,025
-0.28(-7.37%)
Oct 30, 2023
4.240
4.320
3.690
3.800
267,072
-0.41(-9.74%)
Oct 27, 2023
4.180
4.330
4.140
4.210
65,036
+0.05(+1.32%)
Oct 26, 2023
4.420
4.420
3.970
4.155
205,896
-0.26(-6.00%)
Oct 25, 2023
4.290
4.670
4.260
4.420
294,351
+0.06(+1.38%)
Oct 24, 2023
4.280
4.470
4.220
4.360
262,130
+0.17(+4.06%)
Oct 23, 2023
4.250
4.500
4.160
4.190
212,321
-0.10(-2.33%)
Oct 20, 2023
4.510
4.510
4.080
4.290
240,079
-0.21(-4.67%)
Oct 19, 2023
4.810
4.965
4.430
4.500
177,636
-0.36(-7.41%)
Oct 18, 2023
4.950
4.970
4.750
4.860
148,956
-0.07(-1.42%)
Oct 17, 2023
4.520
4.950
4.520
4.930
307,524
+0.40(+8.83%)
Oct 16, 2023
4.300
4.644
4.300
4.530
240,944
+0.26(+6.09%)
Oct 13, 2023
4.140
4.280
4.080
4.270
169,018
+0.09(+2.15%)
Oct 12, 2023
4.410
4.502
4.090
4.180
314,127
-0.22(-5.00%)
Oct 11, 2023
4.490
4.540
4.150
4.400
320,323
-0.14(-3.08%)
Oct 10, 2023
4.410
4.560
4.180
4.540
450,828
+0.21(+4.85%)
Oct 09, 2023
3.760
4.330
3.640
4.330
314,856
+0.52(+13.65%)
Oct 06, 2023
3.840
3.910
3.490
3.810
418,704
-0.02(-0.52%)
Oct 05, 2023
3.780
4.040
3.709
3.830
320,673
+0.01(+0.26%)
Oct 04, 2023
3.880
3.960
3.610
3.820
453,298
-0.10(-2.55%)
Oct 03, 2023
4.070
4.190
3.515
3.920
856,734
-0.24(-5.77%)
Oct 02, 2023
4.710
4.800
3.740
4.160
912,503
-0.51(-10.92%)
Sep 29, 2023
5.500
5.500
4.010
4.670
1,695,465
-0.63(-11.89%)
Sep 28, 2023
5.560
5.750
5.240
5.300
1,970,150
-0.24(-4.33%)
Sep 27, 2023
5.470
5.960
5.440
5.540
699,989
+0.05(+0.91%)
Sep 26, 2023
5.710
5.800
5.470
5.490
492,281
-0.27(-4.69%)
Sep 25, 2023
5.980
6.020
5.710
5.760
641,054
-0.20(-3.36%)
Sep 22, 2023
5.610
6.075
5.500
5.960
981,848
+0.53(+9.76%)
Sep 21, 2023
6.860
6.969
5.371
5.430
907,812
-1.50(-21.65%)
Sep 20, 2023
8.400
8.700
6.870
6.930
516,398
-1.45(-17.30%)
Sep 19, 2023
8.190
8.660
8.170
8.380
1,492,396
+0.16(+1.95%)
Sep 18, 2023
8.250
8.350
7.442
8.220
1,624,213
-0.03(-0.36%)
Sep 15, 2023
8.230
8.565
7.970
8.250
3,216,253
+0.03(+0.36%)
Sep 14, 2023
7.960
8.280
7.950
8.220
1,442,195
+0.28(+3.53%)
Sep 13, 2023
7.920
8.000
7.540
7.940
1,344,126
-0.02(-0.25%)
Sep 12, 2023
8.110
8.550
7.800
7.960
736,764
-0.12(-1.49%)
Sep 11, 2023
7.540
8.660
7.510
8.080
841,964
+0.69(+9.34%)
Sep 08, 2023
7.260
7.860
7.260
7.390
345,299
+0.12(+1.65%)
Sep 07, 2023
7.480
7.830
7.180
7.270
520,769
-0.17(-2.28%)
Sep 06, 2023
7.140
7.550
7.070
7.440
405,997
+0.30(+4.20%)
Sep 05, 2023
6.530
7.190
6.342
7.140
683,921
+0.82(+12.97%)
Sep 01, 2023
6.600
6.610
6.220
6.320
219,097
-0.30(-4.53%)
Aug 31, 2023
6.520
6.670
6.470
6.620
550,006
+0.09(+1.38%)
Aug 30, 2023
6.530
6.570
6.370
6.530
155,223
+0.06(+0.93%)
Aug 29, 2023
6.290
6.540
6.290
6.470
170,627
+0.12(+1.89%)
Aug 28, 2023
6.250
6.420
6.000
6.350
116,820
+0.03(+0.47%)
Aug 25, 2023
6.450
6.470
6.250
6.320
64,513
-0.15(-2.32%)
Aug 24, 2023
6.570
6.690
6.330
6.470
126,844
-0.16(-2.41%)
Aug 23, 2023
6.480
6.800
6.375
6.630
192,153
+0.23(+3.59%)
Aug 22, 2023
6.440
6.515
6.210
6.400
66,194
-0.11(-1.69%)
Aug 21, 2023
6.450
6.700
6.440
6.510
43,952
+0.10(+1.56%)
Aug 18, 2023
6.290
6.590
6.250
6.410
59,731
+0.08(+1.26%)
Aug 17, 2023
6.590
6.590
6.270
6.330
57,866
-0.26(-3.95%)
Aug 16, 2023
6.700
6.700
6.170
6.590
133,152
-0.08(-1.20%)
Aug 15, 2023
6.650
6.750
6.360
6.670
148,371
-0.02(-0.30%)
Aug 14, 2023
6.710
6.790
6.555
6.690
153,227
+0.00(+0.00%)
Aug 11, 2023
6.220
6.770
6.200
6.690
239,298
+0.50(+8.08%)
Aug 10, 2023
6.180
6.340
5.870
6.190
201,249
+0.02(+0.32%)
Aug 09, 2023
6.800
6.800
6.160
6.170
71,470
-0.48(-7.22%)
Aug 08, 2023
6.740
6.760
6.500
6.650
64,096
-0.07(-1.04%)
Aug 07, 2023
6.450
6.770
6.350
6.720
92,193
+0.29(+4.51%)
Aug 04, 2023
6.690
6.780
6.220
6.430
123,090
-0.25(-3.74%)
Aug 03, 2023
6.500
6.740
6.430
6.680
82,497
+0.18(+2.77%)
Aug 02, 2023
6.470
6.540
6.420
6.500
75,851
+0.02(+0.31%)
Aug 01, 2023
6.500
6.580
6.420
6.480
54,044
+0.00(+0.00%)
Jul 31, 2023
6.590
6.590
6.430
6.480
76,032
+0.02(+0.31%)
Jul 28, 2023
6.630
6.630
6.230
6.460
86,639
-0.12(-1.82%)
Jul 27, 2023
6.620
6.620
6.430
6.580
65,133
-0.02(-0.30%)
Jul 26, 2023
6.610
6.660
6.490
6.600
70,514
-0.01(-0.15%)
Jul 25, 2023
6.560
6.680
6.416
6.610
66,208
+0.05(+0.76%)
Jul 24, 2023
6.380
6.570
6.140
6.560
119,764
+0.21(+3.31%)
Jul 21, 2023
6.040
6.560
6.040
6.350
119,444
+0.31(+5.13%)
Jul 20, 2023
6.190
6.280
5.850
6.040
86,248
-0.15(-2.42%)
Jul 19, 2023
6.180
6.450
6.100
6.190
81,448
-0.05(-0.80%)
Jul 18, 2023
5.800
6.380
5.800
6.240
122,631
+0.43(+7.40%)
Jul 17, 2023
5.950
6.150
5.690
5.810
122,582
-0.11(-1.86%)
Jul 14, 2023
5.830
6.090
5.830
5.920
95,266
+0.03(+0.51%)
Jul 13, 2023
5.630
6.290
5.630
5.890
161,905
+0.29(+5.18%)
Jul 12, 2023
5.980
6.110
5.250
5.600
448,819
-0.51(-8.35%)
Jul 11, 2023
6.640
6.710
6.050
6.110
168,614
-0.52(-7.84%)
Jul 10, 2023
6.870
6.870
6.190
6.630
329,501
-0.22(-3.21%)
Jul 07, 2023
7.000
7.040
6.610
6.850
168,551
-0.05(-0.72%)
Jul 06, 2023
6.830
6.970
6.470
6.900
268,380
+0.07(+1.02%)
Jul 05, 2023
7.090
7.100
6.440
6.830
237,602
-0.22(-3.12%)
Jul 03, 2023
6.860
7.050
6.730
7.050
193,159
+0.22(+3.22%)
Jun 30, 2023
6.850
7.000
6.730
6.830
190,559
+0.04(+0.59%)
Jun 29, 2023
7.160
7.160
6.770
6.790
547,834
-0.05(-0.73%)
Jun 28, 2023
7.030
7.240
6.270
6.840
596,103
-0.13(-1.87%)
Jun 27, 2023
6.310
7.070
6.310
6.970
270,620
+0.83(+13.52%)
Jun 26, 2023
6.220
6.220
5.400
6.140
351,852
-0.26(-4.06%)
Jun 23, 2023
6.220
6.650
5.850
6.400
2,376,508
+0.05(+0.79%)
Jun 22, 2023
6.740
6.800
5.930
6.350
376,818
-0.32(-4.80%)
Jun 21, 2023
5.710
6.950
5.620
6.670
548,514
+0.97(+17.02%)
Jun 20, 2023
5.590
5.790
5.150
5.700
482,224
+0.40(+7.55%)
Jun 16, 2023
4.520
5.530
4.450
5.300
4,043,336
+0.88(+19.91%)
Jun 15, 2023
4.150
4.530
4.150
4.420
305,831
+0.18(+4.25%)
Jun 14, 2023
4.250
4.500
4.200
4.240
254,953
+0.03(+0.71%)
Jun 13, 2023
4.200
4.299
3.950
4.210
256,735
+0.01(+0.24%)
Jun 12, 2023
4.380
4.500
4.140
4.200
359,594
-0.05(-1.18%)
Jun 09, 2023
3.930
4.270
3.850
4.250
235,404
+0.24(+5.99%)
Jun 08, 2023
4.230
4.300
3.770
4.010
265,486
-0.17(-4.07%)
Jun 07, 2023
3.700
4.350
3.680
4.180
312,766
+0.14(+3.47%)
Jun 06, 2023
3.980
4.220
3.770
4.040
456,171
+0.04(+1.00%)
Jun 05, 2023
3.490
4.050
3.429
4.000
600,984
+0.64(+19.05%)
Jun 02, 2023
3.480
3.480
3.120
3.360
68,064
-0.03(-0.88%)
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.