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
CSI Compressco
(NQ:
CCLP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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, 2022
1.223
1.249
1.204
1.242
21,728
+0.02(+1.55%)
May 27, 2022
1.279
1.279
1.204
1.223
28,126
-0.02(-1.90%)
May 26, 2022
1.223
1.251
1.213
1.246
89,633
+0.03(+2.73%)
May 25, 2022
1.147
1.232
1.128
1.213
153,566
+0.04(+3.23%)
May 24, 2022
1.194
1.194
1.166
1.175
24,014
-0.01(-1.19%)
May 23, 2022
1.194
1.202
1.180
1.189
17,907
-0.00(-0.40%)
May 20, 2022
1.232
1.232
1.163
1.194
76,031
+0.00(+0.00%)
May 19, 2022
1.137
1.279
1.137
1.194
62,305
-0.04(-3.08%)
May 18, 2022
1.232
1.232
1.185
1.232
67,817
-0.03(-2.26%)
May 17, 2022
1.251
1.280
1.242
1.261
53,459
-0.01(-0.75%)
May 16, 2022
1.194
1.298
1.194
1.270
35,601
+0.07(+5.51%)
May 13, 2022
1.289
1.289
1.170
1.204
43,416
+0.08(+6.72%)
May 12, 2022
1.183
1.223
1.109
1.128
199,675
-0.09(-7.75%)
May 11, 2022
1.251
1.265
1.209
1.223
63,313
+0.00(+0.00%)
May 10, 2022
1.223
1.294
1.213
1.223
8,895
-0.03(-2.27%)
May 09, 2022
1.289
1.313
1.185
1.251
774,156
-0.06(-4.35%)
May 06, 2022
1.317
1.327
1.308
1.308
27,585
-0.02(-1.43%)
May 05, 2022
1.336
1.384
1.294
1.327
122,257
-0.04(-2.78%)
May 04, 2022
1.308
1.379
1.288
1.365
27,369
+0.06(+4.35%)
May 03, 2022
1.298
1.317
1.283
1.308
18,543
+0.03(+2.22%)
May 02, 2022
1.336
1.336
1.270
1.279
200,122
-0.07(-4.93%)
Apr 29, 2022
1.341
1.346
1.319
1.346
16,002
+0.00(+0.00%)
Apr 28, 2022
1.374
1.384
1.298
1.346
117,286
+0.05(+3.65%)
Apr 27, 2022
1.298
1.308
1.275
1.298
153,855
+0.01(+0.73%)
Apr 26, 2022
1.345
1.345
1.280
1.289
75,559
-0.02(-1.79%)
Apr 25, 2022
1.317
1.355
1.252
1.313
335,205
-0.00(-0.36%)
Apr 22, 2022
1.402
1.402
1.289
1.317
329,854
-0.03(-2.10%)
Apr 21, 2022
1.374
1.402
1.327
1.345
88,260
+0.00(+0.17%)
Apr 20, 2022
1.374
1.374
1.327
1.343
25,030
-0.00(-0.17%)
Apr 19, 2022
1.355
1.388
1.345
1.345
89,323
-0.02(-1.72%)
Apr 18, 2022
1.364
1.402
1.345
1.369
120,528
+0.01(+1.04%)
Apr 14, 2022
1.383
1.402
1.336
1.355
106,610
-0.03(-2.04%)
Apr 13, 2022
1.298
1.383
1.289
1.383
257,964
+0.05(+3.89%)
Apr 12, 2022
1.308
1.336
1.287
1.331
57,523
+0.02(+1.80%)
Apr 11, 2022
1.280
1.327
1.280
1.308
89,861
-0.01(-1.07%)
Apr 08, 2022
1.331
1.331
1.289
1.322
232,481
+0.01(+0.72%)
Apr 07, 2022
1.317
1.336
1.298
1.313
198,461
-0.01(-1.06%)
Apr 06, 2022
1.411
1.411
1.327
1.327
195,908
-0.08(-5.37%)
Apr 05, 2022
1.355
1.402
1.327
1.402
88,215
+0.08(+5.67%)
Apr 04, 2022
1.336
1.355
1.299
1.327
125,400
+0.01(+0.71%)
Apr 01, 2022
1.317
1.325
1.298
1.317
174,708
+0.00(+0.00%)
Mar 31, 2022
1.317
1.336
1.302
1.317
194,090
+0.00(+0.00%)
Mar 30, 2022
1.327
1.345
1.308
1.317
54,070
-0.02(-1.41%)
Mar 29, 2022
1.327
1.355
1.298
1.336
100,224
+0.02(+1.43%)
Mar 28, 2022
1.336
1.336
1.289
1.317
137,059
-0.02(-1.41%)
Mar 25, 2022
1.317
1.371
1.308
1.336
407,062
+0.02(+1.43%)
Mar 24, 2022
1.317
1.345
1.308
1.317
406,648
+0.00(+0.00%)
Mar 23, 2022
1.327
1.336
1.317
1.317
318,263
-0.01(-0.71%)
Mar 22, 2022
1.336
1.345
1.317
1.327
149,335
+0.00(+0.00%)
Mar 21, 2022
1.411
1.411
1.308
1.327
385,930
-0.07(-4.73%)
Mar 18, 2022
1.317
1.393
1.298
1.393
237,630
+0.09(+7.25%)
Mar 17, 2022
1.270
1.327
1.261
1.298
157,380
+0.02(+1.47%)
Mar 16, 2022
1.355
1.364
1.251
1.280
241,196
-0.04(-3.17%)
Mar 15, 2022
1.270
1.327
1.270
1.321
96,137
+0.00(+0.32%)
Mar 14, 2022
1.383
1.383
1.298
1.317
207,011
-0.07(-4.76%)
Mar 11, 2022
1.345
1.402
1.336
1.383
73,255
+0.01(+0.69%)
Mar 10, 2022
1.411
1.421
1.289
1.374
225,604
-0.08(-5.81%)
Mar 09, 2022
1.477
1.477
1.336
1.458
429,697
+0.08(+5.44%)
Mar 08, 2022
1.590
1.637
1.308
1.383
740,495
-0.04(-2.65%)
Mar 07, 2022
1.430
1.647
1.381
1.421
1,327,709
+0.05(+3.72%)
Mar 04, 2022
1.345
1.458
1.298
1.370
705,183
+0.02(+1.11%)
Mar 03, 2022
1.411
1.411
1.330
1.355
28,284
-0.01(-0.70%)
Mar 02, 2022
1.402
1.411
1.289
1.364
139,054
+0.02(+1.40%)
Mar 01, 2022
1.364
1.402
1.317
1.345
7,899
+0.01(+0.70%)
Feb 28, 2022
1.289
1.348
1.289
1.336
10,538
+0.06(+4.41%)
Feb 25, 2022
1.308
1.317
1.261
1.280
455,323
-0.04(-2.86%)
Feb 24, 2022
1.402
1.411
1.308
1.317
48,148
-0.02(-1.41%)
Feb 23, 2022
1.345
1.345
1.285
1.336
17,078
+0.03(+2.53%)
Feb 22, 2022
1.336
1.336
1.284
1.303
27,936
-0.03(-2.46%)
Feb 18, 2022
1.336
0
-0.02(-1.24%)
Feb 17, 2022
1.364
1.364
1.331
1.353
7,208
+0.00(+0.20%)
Feb 16, 2022
1.402
1.411
1.318
1.350
58,626
-0.05(-3.69%)
Feb 15, 2022
1.336
1.411
1.330
1.402
25,430
+0.05(+3.47%)
Feb 14, 2022
1.374
1.402
1.347
1.355
21,079
-0.01(-0.69%)
Feb 11, 2022
1.261
1.374
1.261
1.364
69,186
+0.05(+3.57%)
Feb 10, 2022
1.289
1.393
1.289
1.317
20,784
-0.01(-0.71%)
Feb 09, 2022
1.336
1.354
1.317
1.327
13,830
-0.03(-2.08%)
Feb 08, 2022
1.270
1.393
1.270
1.355
54,626
+0.05(+3.60%)
Feb 07, 2022
1.336
1.364
1.261
1.308
27,099
-0.06(-4.14%)
Feb 04, 2022
1.383
1.383
1.329
1.364
14,837
+0.04(+2.84%)
Feb 03, 2022
1.339
1.295
1.327
16,743
-0.04(-2.76%)
Feb 02, 2022
1.372
1.383
1.355
1.364
31,292
+0.01(+0.69%)
Feb 01, 2022
1.402
1.411
1.345
1.355
48,655
+0.02(+1.45%)
Jan 31, 2022
1.355
1.435
1.317
1.335
9,221
+0.04(+2.85%)
Jan 28, 2022
1.261
1.298
1.223
1.298
33,462
+0.04(+2.99%)
Jan 27, 2022
1.382
1.419
1.261
1.261
43,743
-0.12(-8.78%)
Jan 26, 2022
1.392
1.410
1.376
1.382
177,115
+0.02(+1.37%)
Jan 25, 2022
1.354
1.373
1.289
1.364
386,920
+0.06(+4.36%)
Jan 24, 2022
1.345
1.345
1.251
1.307
87,004
-0.06(-4.18%)
Jan 21, 2022
1.420
1.438
1.354
1.364
24,376
-0.05(-3.27%)
Jan 20, 2022
1.401
1.414
1.401
1.410
70,457
+0.01(+0.62%)
Jan 19, 2022
1.401
1.412
1.401
1.401
132,451
-0.01(-0.63%)
Jan 18, 2022
1.485
1.485
1.401
1.410
56,004
-0.02(-1.68%)
Jan 14, 2022
1.434
0
-0.03(-2.21%)
Jan 13, 2022
1.438
1.494
1.429
1.466
258,846
+0.02(+1.29%)
Jan 12, 2022
1.410
1.457
1.401
1.448
247,168
+0.06(+4.03%)
Jan 11, 2022
1.233
1.419
1.233
1.392
402,992
+0.15(+12.03%)
Jan 10, 2022
1.261
1.289
1.233
1.242
73,102
+0.01(+0.76%)
Jan 07, 2022
1.214
1.242
1.214
1.233
20,906
-0.02(-1.49%)
Jan 06, 2022
1.242
1.262
1.233
1.251
17,587
-0.01(-0.74%)
Jan 05, 2022
1.326
1.345
1.214
1.261
44,631
-0.03(-2.17%)
Jan 04, 2022
1.223
1.297
1.186
1.289
102,611
+0.10(+8.76%)
Jan 03, 2022
1.139
1.233
1.139
1.185
48,552
+0.07(+6.62%)
Dec 31, 2021
1.102
1.139
1.074
1.111
256,659
-0.00(-0.42%)
Dec 30, 2021
1.139
1.140
1.060
1.116
225,186
-0.02(-2.05%)
Dec 29, 2021
1.130
1.144
1.121
1.139
143,590
+0.00(+0.00%)
Dec 28, 2021
1.121
1.167
1.121
1.139
96,902
+0.00(+0.00%)
Dec 27, 2021
1.130
1.149
1.102
1.139
119,361
+0.00(+0.00%)
Dec 23, 2021
1.130
1.144
1.102
1.139
205,546
+0.01(+0.83%)
Dec 22, 2021
1.102
1.158
1.102
1.130
29,068
+0.01(+0.83%)
Dec 21, 2021
1.130
1.157
1.107
1.121
57,567
-0.02(-1.64%)
Dec 20, 2021
1.093
1.195
1.093
1.139
50,100
+0.02(+1.67%)
Dec 17, 2021
1.083
1.130
1.074
1.121
106,425
+0.05(+4.35%)
Dec 16, 2021
1.102
1.142
1.074
1.074
106,597
-0.02(-1.66%)
Dec 15, 2021
1.093
1.111
1.071
1.092
151,906
-0.02(-1.72%)
Dec 14, 2021
1.093
1.111
1.046
1.111
17,380
+0.02(+1.70%)
Dec 13, 2021
1.083
1.112
1.079
1.093
59,832
-0.03(-2.44%)
Dec 10, 2021
1.130
1.130
1.102
1.120
62,502
+0.01(+0.78%)
Dec 09, 2021
1.167
1.167
1.097
1.111
213,115
-0.06(-4.80%)
Dec 08, 2021
1.130
1.167
1.121
1.167
227,614
+0.06(+5.04%)
Dec 07, 2021
1.093
1.167
1.093
1.111
153,813
+0.00(+0.00%)
Dec 06, 2021
1.083
1.121
1.074
1.111
95,114
+0.03(+2.59%)
Dec 03, 2021
1.037
1.111
1.037
1.083
163,936
+0.03(+2.66%)
Dec 02, 2021
1.037
1.125
1.037
1.055
76,172
+0.01(+0.89%)
Dec 01, 2021
1.149
1.158
1.037
1.046
347,823
-0.08(-7.44%)
Nov 30, 2021
1.102
1.111
1.083
1.130
148,940
+0.04(+3.42%)
Nov 29, 2021
1.167
1.190
1.083
1.093
162,077
-0.10(-8.24%)
Nov 26, 2021
1.223
1.229
1.187
1.191
51,627
-0.03(-2.67%)
Nov 24, 2021
1.223
1.233
1.223
1.223
70,056
+0.00(+0.00%)
Nov 23, 2021
1.242
1.279
1.214
1.223
128,664
-0.02(-1.50%)
Nov 22, 2021
1.279
1.280
1.223
1.242
54,680
-0.04(-2.92%)
Nov 19, 2021
1.326
1.326
1.242
1.279
71,013
-0.03(-2.15%)
Nov 18, 2021
1.354
1.345
1.298
1.308
124,096
-0.02(-1.40%)
Nov 17, 2021
1.326
1.382
1.317
1.326
39,526
-0.01(-1.05%)
Nov 16, 2021
1.354
1.373
1.326
1.340
72,075
-0.00(-0.35%)
Nov 15, 2021
1.420
1.420
1.307
1.345
423,658
-0.03(-2.04%)
Nov 12, 2021
1.382
1.401
1.345
1.373
165,607
+0.05(+3.48%)
Nov 11, 2021
1.401
1.509
1.317
1.327
287,648
-0.15(-10.09%)
Nov 10, 2021
1.457
1.476
27,735
+0.02(+1.28%)
Nov 09, 2021
1.485
1.541
1.457
1.457
26,082
-0.06(-3.70%)
Nov 08, 2021
1.522
1.540
1.485
1.513
63,559
-0.04(-2.41%)
Nov 05, 2021
1.550
1.588
1.541
1.550
21,753
-0.01(-0.59%)
Nov 04, 2021
1.532
1.569
1.532
1.560
26,748
+0.05(+3.08%)
Nov 03, 2021
1.504
1.588
1.420
1.513
24,760
+0.00(+0.00%)
Nov 02, 2021
1.438
1.513
1.438
1.513
27,607
+0.05(+3.18%)
Nov 01, 2021
1.401
1.483
1.425
1.466
31,462
+0.04(+2.93%)
Oct 29, 2021
1.438
1.438
1.401
1.425
11,989
-0.00(-0.31%)
Oct 28, 2021
1.438
1.513
1.410
1.429
94,570
-0.04(-2.54%)
Oct 27, 2021
1.466
1.516
1.429
1.466
20,617
+0.01(+0.63%)
Oct 26, 2021
1.429
1.457
29,345
+0.01(+0.65%)
Oct 25, 2021
1.457
1.476
1.438
1.448
24,071
-0.01(-0.64%)
Oct 22, 2021
1.457
1.490
1.448
1.457
12,125
-0.02(-1.19%)
Oct 21, 2021
1.568
1.568
1.401
1.474
21,518
-0.03(-1.93%)
Oct 20, 2021
1.503
1.541
1.503
1.503
33,506
-0.04(-2.77%)
Oct 19, 2021
1.578
1.578
1.513
1.546
13,398
+0.01(+0.37%)
Oct 18, 2021
1.541
1.624
1.487
1.541
84,121
-0.03(-1.78%)
Oct 15, 2021
1.624
1.624
1.559
1.568
32,584
-0.04(-2.59%)
Oct 14, 2021
1.621
1.624
1.578
1.610
17,461
+0.03(+2.06%)
Oct 13, 2021
1.596
1.596
1.541
1.578
23,869
+0.00(+0.00%)
Oct 12, 2021
1.615
1.646
1.541
1.578
34,998
-0.02(-1.16%)
Oct 11, 2021
1.670
1.716
1.596
1.596
61,763
-0.06(-3.37%)
Oct 08, 2021
1.643
1.670
1.631
1.652
28,411
+0.03(+1.71%)
Oct 07, 2021
1.615
1.680
1.588
1.624
17,280
+0.00(+0.00%)
Oct 06, 2021
1.661
1.681
1.587
1.624
33,919
-0.07(-4.37%)
Oct 05, 2021
1.726
1.763
1.624
1.698
41,515
-0.03(-1.61%)
Oct 04, 2021
1.689
1.763
1.651
1.726
82,652
+0.06(+3.91%)
Oct 01, 2021
1.670
1.714
1.643
1.661
46,825
-0.00(-0.30%)
Sep 30, 2021
1.568
1.708
1.531
1.666
93,224
+0.11(+6.86%)
Sep 29, 2021
1.606
1.606
1.545
1.559
36,109
-0.03(-1.75%)
Sep 28, 2021
1.485
1.606
1.485
1.587
91,361
+0.10(+6.48%)
Sep 27, 2021
1.438
1.531
1.420
1.490
159,035
+0.05(+3.28%)
Sep 24, 2021
1.420
1.485
1.392
1.443
41,471
+0.02(+1.63%)
Sep 23, 2021
1.365
1.429
1.365
1.420
72,910
+0.05(+3.38%)
Sep 22, 2021
1.364
1.383
1.346
1.373
28,687
+0.01(+0.68%)
Sep 21, 2021
1.392
1.448
1.327
1.364
78,596
+0.00(+0.00%)
Sep 20, 2021
1.485
1.522
1.346
1.364
51,999
-0.11(-7.55%)
Sep 17, 2021
1.438
1.476
1.392
1.476
53,829
+0.01(+0.63%)
Sep 16, 2021
1.448
1.531
1.416
1.466
175,053
+0.05(+3.27%)
Sep 15, 2021
1.392
1.438
1.355
1.420
53,170
+0.06(+4.79%)
Sep 14, 2021
1.336
1.373
1.277
1.355
53,535
+0.05(+3.55%)
Sep 13, 2021
1.234
1.309
1.215
1.309
64,032
+0.06(+4.45%)
Sep 10, 2021
1.234
1.253
1.207
1.253
87,042
+0.05(+3.84%)
Sep 09, 2021
1.104
1.206
1.104
1.206
42,210
+0.06(+4.84%)
Sep 08, 2021
1.160
1.179
1.114
1.151
28,102
+0.01(+0.81%)
Sep 07, 2021
1.253
1.281
1.123
1.141
80,960
-0.07(-6.11%)
Sep 03, 2021
1.151
1.234
1.137
1.216
36,580
+0.08(+7.38%)
Sep 02, 2021
1.114
1.151
1.104
1.132
29,568
+0.01(+0.83%)
Sep 01, 2021
1.086
1.141
1.086
1.123
12,068
+0.02(+1.68%)
Aug 31, 2021
1.151
1.160
1.104
1.104
38,945
-0.04(-3.25%)
Aug 30, 2021
1.086
1.141
1.086
1.141
66,944
+0.00(+0.00%)
Aug 27, 2021
1.151
1.169
1.141
1.141
11,123
-0.01(-0.81%)
Aug 26, 2021
1.160
1.172
1.145
1.151
13,025
-0.04(-3.12%)
Aug 25, 2021
1.141
1.188
1.141
1.188
26,481
+0.02(+1.59%)
Aug 24, 2021
1.179
1.197
1.129
1.169
31,766
-0.03(-2.33%)
Aug 23, 2021
1.132
1.197
1.123
1.197
59,905
+0.08(+7.50%)
Aug 20, 2021
1.132
1.141
1.076
1.114
56,978
+0.02(+1.69%)
Aug 19, 2021
1.206
1.226
1.049
1.095
126,322
-0.12(-9.92%)
Aug 18, 2021
1.234
1.269
1.216
1.216
52,991
-0.04(-2.96%)
Aug 17, 2021
1.244
1.262
1.206
1.253
15,334
+0.03(+2.27%)
Aug 16, 2021
1.253
1.290
1.206
1.225
42,489
-0.03(-2.22%)
Aug 13, 2021
1.281
1.299
1.206
1.253
30,830
+0.01(+0.75%)
Aug 12, 2021
1.253
1.299
1.244
1.244
38,494
-0.04(-2.90%)
Aug 11, 2021
1.336
1.336
1.253
1.281
57,036
-0.03(-2.13%)
Aug 10, 2021
1.342
1.346
1.253
1.309
74,572
-0.03(-2.08%)
Aug 09, 2021
1.355
1.355
1.309
1.336
12,960
+0.01(+0.70%)
Aug 06, 2021
1.346
1.346
1.327
1.327
20,929
-0.03(-2.05%)
Aug 05, 2021
1.318
1.383
1.305
1.355
21,198
+0.06(+4.26%)
Aug 04, 2021
1.466
1.466
1.299
1.300
87,232
-0.18(-11.93%)
Aug 03, 2021
1.476
1.476
1.429
1.476
40,660
+0.03(+1.92%)
Aug 02, 2021
1.448
1.485
1.442
1.448
25,470
+0.00(+0.00%)
Jul 30, 2021
1.485
1.517
1.420
1.448
65,130
-0.07(-4.88%)
Jul 29, 2021
1.513
1.522
1.448
1.522
30,034
+0.07(+4.79%)
Jul 28, 2021
1.494
1.512
1.429
1.452
41,641
-0.01(-0.94%)
Jul 27, 2021
1.466
1.494
1.431
1.466
21,717
+0.04(+2.58%)
Jul 26, 2021
1.475
1.475
1.425
1.429
28,972
+0.00(+0.00%)
Jul 23, 2021
1.475
1.505
1.428
1.429
16,192
-0.07(-4.91%)
Jul 22, 2021
1.457
1.521
1.448
1.503
47,664
+0.02(+1.24%)
Jul 21, 2021
1.429
1.507
1.429
1.485
25,864
+0.05(+3.21%)
Jul 20, 2021
1.411
1.457
1.411
1.439
16,378
+0.01(+0.65%)
Jul 19, 2021
1.475
1.531
1.392
1.429
97,934
-0.07(-4.91%)
Jul 16, 2021
1.577
1.577
1.503
1.503
45,845
-0.00(-0.31%)
Jul 15, 2021
1.678
1.678
1.457
1.508
126,633
-0.16(-9.67%)
Jul 14, 2021
1.678
1.688
1.660
1.669
17,866
+0.01(+0.56%)
Jul 13, 2021
1.678
1.678
1.660
1.660
38,838
-0.03(-1.91%)
Jul 12, 2021
1.697
1.697
1.669
1.692
30,539
+0.01(+0.82%)
Jul 09, 2021
1.743
1.743
1.669
1.678
31,269
-0.02(-1.09%)
Jul 08, 2021
1.678
1.697
1.669
1.697
19,658
+0.02(+1.10%)
Jul 07, 2021
1.706
1.789
1.668
1.678
32,313
-0.01(-0.55%)
Jul 06, 2021
1.697
1.724
1.668
1.688
33,852
-0.06(-3.17%)
Jul 02, 2021
1.752
1.780
1.715
1.743
93,630
+0.02(+1.07%)
Jul 01, 2021
1.724
1.731
1.688
1.724
52,802
+0.03(+1.63%)
Jun 30, 2021
1.697
1.706
1.669
1.697
31,551
-0.01(-0.54%)
Jun 29, 2021
1.669
1.734
1.660
1.706
43,084
+0.03(+1.65%)
Jun 28, 2021
1.752
1.752
1.632
1.678
121,791
-0.06(-3.19%)
Jun 25, 2021
1.706
1.751
1.697
1.734
104,137
+0.01(+0.53%)
Jun 24, 2021
1.798
1.798
1.697
1.724
120,846
-0.01(-0.53%)
Jun 23, 2021
1.752
1.798
1.706
1.734
56,519
-0.03(-1.57%)
Jun 22, 2021
1.798
1.798
1.714
1.761
71,157
-0.01(-0.52%)
Jun 21, 2021
1.752
1.771
1.697
1.771
75,805
+0.04(+2.13%)
Jun 18, 2021
1.706
1.734
1.688
1.734
42,605
+0.00(+0.00%)
Jun 17, 2021
1.780
1.787
1.724
1.734
31,885
-0.06(-3.09%)
Jun 16, 2021
1.807
1.844
1.780
1.789
54,623
+0.00(+0.00%)
Jun 15, 2021
1.798
1.826
1.761
1.789
48,199
-0.03(-1.52%)
Jun 14, 2021
1.844
1.872
1.798
1.817
102,583
-0.03(-1.50%)
Jun 11, 2021
1.844
1.881
1.816
1.844
59,143
-0.03(-1.48%)
Jun 10, 2021
1.918
1.918
1.844
1.872
44,680
-0.05(-2.40%)
Jun 09, 2021
1.817
1.937
1.817
1.918
242,647
+0.13(+7.22%)
Jun 08, 2021
1.844
1.844
1.771
1.789
101,183
-0.03(-1.52%)
Jun 07, 2021
1.798
1.881
1.734
1.817
271,878
+0.09(+5.35%)
Jun 04, 2021
1.761
1.761
1.678
1.724
87,500
+0.03(+1.63%)
Jun 03, 2021
1.688
1.774
1.688
1.697
78,751
-0.05(-2.65%)
Jun 02, 2021
1.826
1.826
1.715
1.743
45,229
-0.06(-3.08%)
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.