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
Information Svcs Group
(NQ:
III
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
3.160
3.260
3.135
3.150
96,463
-0.01(-0.32%)
May 24, 2024
3.140
3.200
3.140
3.160
72,055
+0.01(+0.32%)
May 23, 2024
3.170
3.200
3.130
3.150
97,733
-0.01(-0.32%)
May 22, 2024
3.180
3.190
3.150
3.160
79,644
-0.01(-0.32%)
May 21, 2024
3.180
3.210
3.145
3.170
114,689
+0.02(+0.63%)
May 20, 2024
3.130
3.180
3.130
3.150
102,285
+0.02(+0.64%)
May 17, 2024
3.160
3.170
3.108
3.130
114,065
-0.02(-0.63%)
May 16, 2024
3.120
3.160
3.110
3.150
112,500
+0.04(+1.29%)
May 15, 2024
3.140
3.165
3.070
3.110
123,326
-0.02(-0.64%)
May 14, 2024
3.010
3.140
2.950
3.130
174,154
+0.18(+6.10%)
May 13, 2024
2.990
3.010
2.930
2.950
156,611
-0.04(-1.50%)
May 10, 2024
3.320
3.330
2.950
2.995
256,715
-0.30(-9.24%)
May 09, 2024
3.330
3.360
3.300
3.300
183,357
-0.03(-0.90%)
May 08, 2024
3.360
3.379
3.320
3.330
75,064
-0.04(-1.19%)
May 07, 2024
3.360
3.402
3.360
3.370
116,690
+0.01(+0.30%)
May 06, 2024
3.340
3.385
3.320
3.360
143,560
+0.02(+0.60%)
May 03, 2024
3.390
3.405
3.330
3.340
118,021
-0.02(-0.60%)
May 02, 2024
3.360
3.400
3.340
3.360
98,193
+0.02(+0.60%)
May 01, 2024
3.370
3.390
3.320
3.340
120,901
-0.03(-0.89%)
Apr 30, 2024
3.440
3.460
3.350
3.370
188,612
-0.07(-2.18%)
Apr 29, 2024
3.450
3.495
3.420
3.445
133,780
-0.01(-0.14%)
Apr 26, 2024
3.500
3.515
3.430
3.450
152,541
-0.04(-1.15%)
Apr 25, 2024
3.500
3.520
3.480
3.490
198,437
-0.01(-0.29%)
Apr 24, 2024
3.560
3.565
3.480
3.500
111,378
-0.06(-1.69%)
Apr 23, 2024
3.580
3.640
3.560
3.560
72,339
-0.03(-0.84%)
Apr 22, 2024
3.630
3.670
3.570
3.590
86,708
-0.01(-0.28%)
Apr 19, 2024
3.570
3.715
3.570
3.600
305,436
-0.04(-1.10%)
Apr 18, 2024
3.660
3.710
3.630
3.640
110,484
-0.01(-0.27%)
Apr 17, 2024
3.720
3.720
3.510
3.650
123,605
-0.03(-0.82%)
Apr 16, 2024
3.760
3.790
3.680
3.680
66,580
-0.08(-2.13%)
Apr 15, 2024
3.700
3.780
3.700
3.760
121,128
+0.07(+1.90%)
Apr 12, 2024
3.860
3.880
3.670
3.690
102,082
-0.16(-4.16%)
Apr 11, 2024
3.915
3.922
3.820
3.850
68,942
-0.04(-1.03%)
Apr 10, 2024
3.900
3.930
3.850
3.890
123,943
-0.10(-2.51%)
Apr 09, 2024
3.910
4.010
3.910
3.990
103,744
+0.08(+2.05%)
Apr 08, 2024
4.000
4.018
3.910
3.910
66,072
-0.09(-2.25%)
Apr 05, 2024
4.060
4.104
3.999
4.000
48,865
-0.07(-1.72%)
Apr 04, 2024
4.110
4.150
4.060
4.070
75,375
-0.01(-0.25%)
Apr 03, 2024
4.080
4.185
4.050
4.080
153,415
+0.00(+0.00%)
Apr 02, 2024
3.970
4.090
3.970
4.080
111,067
+0.09(+2.26%)
Apr 01, 2024
4.050
4.060
3.930
3.990
150,027
-0.05(-1.24%)
Mar 28, 2024
4.040
4.130
3.970
4.040
107,922
+0.01(+0.25%)
Mar 27, 2024
4.050
4.090
3.980
4.030
52,231
+0.03(+0.75%)
Mar 26, 2024
4.080
4.080
3.950
4.000
99,677
-0.06(-1.48%)
Mar 25, 2024
4.020
4.070
4.020
4.060
80,657
+0.02(+0.50%)
Mar 22, 2024
4.110
4.130
4.002
4.040
72,077
-0.07(-1.70%)
Mar 21, 2024
4.020
4.120
4.010
4.110
71,329
+0.07(+1.73%)
Mar 20, 2024
4.000
4.060
3.870
4.040
210,464
+0.04(+1.00%)
Mar 19, 2024
3.950
4.030
3.940
4.000
83,274
+0.06(+1.52%)
Mar 18, 2024
4.030
4.060
3.920
3.940
109,998
-0.06(-1.62%)
Mar 15, 2024
3.857
4.025
3.857
4.005
297,161
+0.14(+3.58%)
Mar 14, 2024
3.946
4.084
3.867
3.867
148,953
-0.06(-1.51%)
Mar 13, 2024
4.104
4.130
3.916
3.926
111,883
-0.15(-3.64%)
Mar 12, 2024
4.153
4.173
4.040
4.074
157,783
-0.12(-2.83%)
Mar 11, 2024
4.153
4.242
4.138
4.193
82,462
+0.03(+0.71%)
Mar 08, 2024
3.926
4.203
3.916
4.163
125,618
-0.17(-3.88%)
Mar 07, 2024
4.134
4.331
4.124
4.331
153,521
+0.20(+4.78%)
Mar 06, 2024
4.173
4.178
4.094
4.134
56,320
+0.01(+0.24%)
Mar 05, 2024
4.173
4.223
4.104
4.124
55,203
-0.04(-0.95%)
Mar 04, 2024
4.292
4.320
4.163
4.163
50,998
-0.11(-2.55%)
Mar 01, 2024
4.302
4.351
4.163
4.272
94,861
-0.01(-0.23%)
Feb 29, 2024
4.183
4.341
4.173
4.282
134,071
+0.14(+3.34%)
Feb 28, 2024
4.213
4.331
4.134
4.143
85,696
-0.14(-3.23%)
Feb 27, 2024
4.223
4.292
4.203
4.282
104,210
+0.09(+2.12%)
Feb 26, 2024
4.232
4.292
4.153
4.193
80,274
-0.04(-0.93%)
Feb 23, 2024
4.183
4.272
4.183
4.232
47,662
+0.03(+0.71%)
Feb 22, 2024
4.292
4.292
4.163
4.203
163,033
-0.08(-1.85%)
Feb 21, 2024
4.272
4.292
4.216
4.282
51,081
-0.01(-0.23%)
Feb 20, 2024
4.331
4.381
4.223
4.292
113,651
-0.10(-2.25%)
Feb 16, 2024
4.391
4.421
4.361
4.391
104,369
+0.00(+0.00%)
Feb 15, 2024
4.321
4.435
4.292
4.391
112,171
+0.13(+3.02%)
Feb 14, 2024
4.134
4.282
4.134
4.262
128,226
+0.17(+4.11%)
Feb 13, 2024
4.351
4.361
4.074
4.094
135,055
-0.32(-7.17%)
Feb 12, 2024
4.312
4.450
4.302
4.410
148,140
+0.10(+2.29%)
Feb 09, 2024
4.341
4.371
4.312
4.312
90,604
-0.03(-0.68%)
Feb 08, 2024
4.371
4.381
4.331
4.341
60,487
-0.04(-0.90%)
Feb 07, 2024
4.420
4.460
4.361
4.381
53,570
-0.03(-0.67%)
Feb 06, 2024
4.391
4.509
4.391
4.410
96,529
+0.02(+0.45%)
Feb 05, 2024
4.381
4.445
4.292
4.391
68,795
-0.03(-0.67%)
Feb 02, 2024
4.529
4.529
4.391
4.420
77,555
-0.11(-2.40%)
Feb 01, 2024
4.391
4.559
4.391
4.529
90,258
+0.16(+3.62%)
Jan 31, 2024
4.579
4.579
4.361
4.371
84,992
-0.22(-4.74%)
Jan 30, 2024
4.618
4.638
4.569
4.588
32,898
-0.07(-1.49%)
Jan 29, 2024
4.638
4.707
4.549
4.658
60,116
+0.04(+0.86%)
Jan 26, 2024
4.766
4.766
4.613
4.618
51,364
-0.11(-2.30%)
Jan 25, 2024
4.559
4.737
4.538
4.727
117,574
+0.24(+5.29%)
Jan 24, 2024
4.450
4.509
4.440
4.490
63,042
+0.06(+1.34%)
Jan 23, 2024
4.549
4.549
4.401
4.430
81,613
-0.08(-1.75%)
Jan 22, 2024
4.420
4.529
4.420
4.509
54,051
+0.14(+3.17%)
Jan 19, 2024
4.410
4.419
4.292
4.371
36,788
-0.01(-0.23%)
Jan 18, 2024
4.331
4.410
4.272
4.381
64,572
+0.09(+2.07%)
Jan 17, 2024
4.302
4.336
4.262
4.292
35,244
-0.05(-1.14%)
Jan 16, 2024
4.470
4.470
4.331
4.341
50,213
-0.13(-2.88%)
Jan 12, 2024
4.490
4.499
4.440
4.470
59,705
+0.04(+0.89%)
Jan 11, 2024
4.440
4.440
4.351
4.430
63,783
-0.01(-0.22%)
Jan 10, 2024
4.430
4.470
4.381
4.440
62,778
+0.01(+0.22%)
Jan 09, 2024
4.499
4.499
4.410
4.430
64,562
-0.08(-1.86%)
Jan 08, 2024
4.549
4.598
4.499
4.514
36,324
-0.01(-0.33%)
Jan 05, 2024
4.460
4.609
4.460
4.529
123,415
+0.04(+0.88%)
Jan 04, 2024
4.499
4.539
4.452
4.490
62,579
+0.00(+0.00%)
Jan 03, 2024
4.588
4.638
4.480
4.490
107,881
-0.13(-2.78%)
Jan 02, 2024
4.658
4.737
4.608
4.618
67,045
-0.04(-0.85%)
Dec 29, 2023
4.757
4.766
4.648
4.658
95,144
-0.07(-1.46%)
Dec 28, 2023
4.796
4.816
4.703
4.727
59,357
-0.07(-1.44%)
Dec 27, 2023
4.885
4.925
4.757
4.796
78,229
-0.07(-1.42%)
Dec 26, 2023
4.707
4.895
4.707
4.865
78,423
+0.17(+3.58%)
Dec 22, 2023
4.658
4.806
4.658
4.697
90,375
+0.01(+0.21%)
Dec 21, 2023
4.697
4.737
4.608
4.687
83,538
+0.02(+0.42%)
Dec 20, 2023
4.579
4.826
4.579
4.668
100,750
+0.06(+1.29%)
Dec 19, 2023
4.757
4.836
4.588
4.608
164,108
-0.11(-2.31%)
Dec 18, 2023
4.707
4.766
4.658
4.717
162,686
+0.02(+0.42%)
Dec 15, 2023
4.519
4.737
4.480
4.697
203,123
+0.21(+4.63%)
Dec 14, 2023
4.440
4.569
4.341
4.490
136,236
+0.16(+3.65%)
Dec 13, 2023
4.213
4.529
4.213
4.331
380,797
+0.11(+2.58%)
Dec 12, 2023
4.371
4.371
4.203
4.223
94,847
-0.13(-2.95%)
Dec 11, 2023
4.470
4.499
4.321
4.351
73,326
-0.15(-3.30%)
Dec 08, 2023
4.440
4.579
4.420
4.499
66,990
+0.01(+0.22%)
Dec 07, 2023
4.361
4.509
4.331
4.490
107,959
+0.13(+2.95%)
Dec 06, 2023
4.302
4.539
4.302
4.361
100,196
-0.02(-0.45%)
Dec 05, 2023
4.401
4.460
4.351
4.381
45,908
-0.08(-1.77%)
Dec 04, 2023
4.282
4.466
4.237
4.460
43,732
+0.19(+4.52%)
Dec 01, 2023
4.150
4.296
4.062
4.267
73,442
+0.20(+4.81%)
Nov 30, 2023
4.159
4.208
4.062
4.071
75,851
-0.12(-2.80%)
Nov 29, 2023
4.257
4.277
4.150
4.189
48,090
-0.03(-0.70%)
Nov 28, 2023
4.247
4.279
4.208
4.218
41,647
-0.02(-0.46%)
Nov 27, 2023
4.287
4.326
4.228
4.238
35,536
-0.04(-0.92%)
Nov 24, 2023
4.277
4.336
4.257
4.277
20,543
+0.03(+0.69%)
Nov 22, 2023
4.267
4.316
4.238
4.247
30,146
-0.02(-0.46%)
Nov 21, 2023
4.306
4.394
4.257
4.267
54,377
-0.13(-2.90%)
Nov 20, 2023
4.306
4.433
4.247
4.394
61,325
+0.12(+2.75%)
Nov 17, 2023
4.287
4.365
4.247
4.277
88,487
+0.02(+0.46%)
Nov 16, 2023
4.375
4.375
4.218
4.257
50,472
-0.07(-1.58%)
Nov 15, 2023
4.385
4.453
4.316
4.326
82,183
-0.07(-1.56%)
Nov 14, 2023
4.199
4.404
4.199
4.394
88,797
+0.26(+6.40%)
Nov 13, 2023
4.071
4.159
4.017
4.130
61,068
+0.03(+0.72%)
Nov 10, 2023
4.110
4.130
4.022
4.101
48,161
+0.02(+0.48%)
Nov 09, 2023
4.110
4.140
4.052
4.081
58,705
-0.02(-0.48%)
Nov 08, 2023
4.062
4.110
4.003
4.101
37,135
+0.04(+0.96%)
Nov 07, 2023
4.140
4.157
4.042
4.062
69,756
-0.06(-1.43%)
Nov 06, 2023
4.199
4.238
4.101
4.120
67,438
-0.10(-2.32%)
Nov 03, 2023
4.052
4.238
4.032
4.218
80,312
+0.19(+4.61%)
Nov 02, 2023
4.013
4.062
3.973
4.032
54,204
+0.05(+1.23%)
Nov 01, 2023
3.954
4.013
3.915
3.983
55,920
+0.01(+0.25%)
Oct 31, 2023
3.954
3.973
3.895
3.973
72,610
+0.03(+0.74%)
Oct 30, 2023
3.915
3.963
3.887
3.944
64,178
+0.04(+1.00%)
Oct 27, 2023
4.032
4.032
3.885
3.905
46,965
-0.13(-3.16%)
Oct 26, 2023
3.954
4.052
3.954
4.032
67,609
+0.09(+2.23%)
Oct 25, 2023
4.003
4.003
3.925
3.944
43,791
-0.08(-1.95%)
Oct 24, 2023
4.071
4.071
3.974
4.022
52,005
-0.01(-0.24%)
Oct 23, 2023
4.091
4.120
4.013
4.032
47,056
-0.06(-1.44%)
Oct 20, 2023
4.140
4.179
4.071
4.091
74,880
-0.03(-0.71%)
Oct 19, 2023
4.120
4.228
4.110
4.120
52,730
-0.01(-0.24%)
Oct 18, 2023
4.199
4.199
4.110
4.130
48,109
-0.10(-2.31%)
Oct 17, 2023
4.228
4.296
4.218
4.228
57,920
-0.01(-0.23%)
Oct 16, 2023
4.159
4.287
4.150
4.238
47,549
+0.12(+2.85%)
Oct 13, 2023
4.257
4.257
4.101
4.120
111,397
-0.10(-2.32%)
Oct 12, 2023
4.326
4.326
4.199
4.218
48,678
-0.11(-2.49%)
Oct 11, 2023
4.385
4.423
4.316
4.326
53,449
-0.06(-1.34%)
Oct 10, 2023
4.355
4.443
4.355
4.385
71,059
+0.03(+0.67%)
Oct 09, 2023
4.345
4.405
4.345
4.355
53,084
-0.02(-0.45%)
Oct 06, 2023
4.385
4.424
4.336
4.375
67,625
-0.03(-0.67%)
Oct 05, 2023
4.326
4.419
4.257
4.404
114,192
+0.08(+1.81%)
Oct 04, 2023
4.179
4.336
4.179
4.326
76,785
+0.12(+2.79%)
Oct 03, 2023
4.179
4.263
4.179
4.208
98,465
+0.02(+0.47%)
Oct 02, 2023
4.277
4.287
4.159
4.189
89,596
-0.10(-2.28%)
Sep 29, 2023
4.257
4.316
4.228
4.287
100,423
+0.05(+1.15%)
Sep 28, 2023
4.277
4.296
4.218
4.238
62,060
-0.04(-0.92%)
Sep 27, 2023
4.365
4.375
4.267
4.277
68,694
-0.08(-1.80%)
Sep 26, 2023
4.365
4.424
4.345
4.355
68,231
-0.01(-0.22%)
Sep 25, 2023
4.287
4.380
4.326
4.365
75,365
+0.06(+1.36%)
Sep 22, 2023
4.287
4.365
4.262
4.306
105,410
-0.03(-0.68%)
Sep 21, 2023
4.355
4.385
4.296
4.336
102,202
-0.07(-1.56%)
Sep 20, 2023
4.453
4.546
4.389
4.404
87,366
-0.04(-0.88%)
Sep 19, 2023
4.385
4.458
4.345
4.443
129,713
+0.06(+1.34%)
Sep 18, 2023
4.551
4.551
4.380
4.385
117,011
-0.12(-2.61%)
Sep 15, 2023
4.551
4.574
4.492
4.502
299,390
-0.06(-1.29%)
Sep 14, 2023
4.580
4.590
4.531
4.561
145,001
+0.02(+0.43%)
Sep 13, 2023
4.649
4.649
4.522
4.541
99,169
-0.05(-1.07%)
Sep 12, 2023
4.659
4.678
4.590
4.590
84,043
-0.07(-1.47%)
Sep 11, 2023
4.727
4.742
4.649
4.659
83,996
-0.05(-1.04%)
Sep 08, 2023
4.756
4.796
4.698
4.707
59,118
-0.04(-0.82%)
Sep 07, 2023
4.854
4.869
4.747
4.747
232,560
-0.11(-2.22%)
Sep 06, 2023
4.864
4.864
4.785
4.854
158,373
+0.00(+0.10%)
Sep 05, 2023
4.893
4.893
4.771
4.849
199,571
-0.09(-1.78%)
Sep 01, 2023
5.073
5.116
4.915
4.937
130,869
-0.11(-2.12%)
Aug 31, 2023
4.928
5.199
4.928
5.044
284,090
+0.12(+2.36%)
Aug 30, 2023
4.860
4.937
4.860
4.928
132,724
+0.06(+1.20%)
Aug 29, 2023
4.831
4.899
4.797
4.870
297,070
+0.05(+1.01%)
Aug 28, 2023
4.811
4.850
4.763
4.821
122,221
+0.01(+0.20%)
Aug 25, 2023
4.831
4.850
4.753
4.811
77,721
-0.01(-0.20%)
Aug 24, 2023
4.918
4.967
4.821
4.821
55,702
-0.12(-2.36%)
Aug 23, 2023
4.802
4.947
4.782
4.937
152,923
+0.14(+2.83%)
Aug 22, 2023
4.705
4.821
4.695
4.802
117,770
+0.13(+2.70%)
Aug 21, 2023
4.802
4.802
4.598
4.676
211,837
-0.09(-1.83%)
Aug 18, 2023
4.792
4.831
4.743
4.763
81,092
-0.05(-1.01%)
Aug 17, 2023
4.860
4.928
4.792
4.811
111,821
-0.05(-1.00%)
Aug 16, 2023
4.996
5.034
4.855
4.860
70,874
-0.15(-2.91%)
Aug 15, 2023
5.054
5.102
5.001
5.005
83,471
-0.05(-0.96%)
Aug 14, 2023
4.870
5.083
4.870
5.054
150,936
-0.05(-0.95%)
Aug 11, 2023
5.054
5.112
5.054
5.102
108,493
+0.01(+0.19%)
Aug 10, 2023
5.102
5.131
5.054
5.093
187,542
+0.00(+0.00%)
Aug 09, 2023
5.064
5.102
4.976
5.093
78,489
+0.06(+1.16%)
Aug 08, 2023
4.879
5.044
4.879
5.034
155,983
+0.10(+1.96%)
Aug 07, 2023
4.850
5.044
4.840
4.937
232,640
-0.07(-1.36%)
Aug 04, 2023
4.996
5.180
4.928
5.005
130,608
-0.11(-2.09%)
Aug 03, 2023
4.889
5.122
4.889
5.112
232,909
+0.21(+4.36%)
Aug 02, 2023
4.937
4.947
4.836
4.899
104,457
-0.11(-2.13%)
Aug 01, 2023
5.005
5.054
4.967
5.005
63,166
+0.01(+0.19%)
Jul 31, 2023
4.850
5.020
4.840
4.996
242,357
+0.00(+0.00%)
Jul 28, 2023
4.928
5.005
4.928
4.996
111,233
+0.09(+1.78%)
Jul 27, 2023
5.122
5.122
4.879
4.908
225,258
-0.20(-3.98%)
Jul 26, 2023
5.054
5.141
5.054
5.112
80,599
+0.05(+0.96%)
Jul 25, 2023
5.015
5.102
5.015
5.064
81,138
+0.03(+0.58%)
Jul 24, 2023
4.850
5.059
4.831
5.034
170,868
+0.08(+1.57%)
Jul 21, 2023
5.190
5.190
4.947
4.957
96,499
-0.19(-3.77%)
Jul 20, 2023
5.209
5.248
5.141
5.151
142,383
-0.09(-1.67%)
Jul 19, 2023
5.306
5.325
5.201
5.238
86,281
-0.08(-1.46%)
Jul 18, 2023
5.190
5.316
5.179
5.316
148,962
+0.13(+2.43%)
Jul 17, 2023
4.870
5.228
4.870
5.190
204,196
+0.00(+0.00%)
Jul 14, 2023
5.199
5.219
5.151
5.190
99,146
-0.04(-0.74%)
Jul 13, 2023
5.219
5.282
5.199
5.228
97,421
+0.00(+0.00%)
Jul 12, 2023
5.228
5.277
5.180
5.228
111,373
+0.08(+1.51%)
Jul 11, 2023
5.093
5.180
5.083
5.151
93,658
+0.06(+1.14%)
Jul 10, 2023
4.870
5.122
4.860
5.093
216,601
-0.04(-0.76%)
Jul 07, 2023
5.073
5.165
5.044
5.131
207,530
+0.07(+1.34%)
Jul 06, 2023
5.093
5.165
5.054
5.064
139,217
+0.01(+0.19%)
Jul 05, 2023
5.161
5.161
5.044
5.054
94,819
-0.12(-2.25%)
Jul 03, 2023
5.199
5.219
5.064
5.170
99,183
-0.03(-0.56%)
Jun 30, 2023
5.199
5.243
5.180
5.199
117,582
+0.01(+0.19%)
Jun 29, 2023
5.083
5.209
5.073
5.190
96,473
+0.10(+1.90%)
Jun 28, 2023
4.957
5.102
4.957
5.093
125,474
+0.14(+2.74%)
Jun 27, 2023
4.947
5.025
4.899
4.957
218,831
+0.02(+0.39%)
Jun 26, 2023
5.073
5.107
4.851
4.937
299,299
-0.50(-9.27%)
Jun 23, 2023
5.500
5.510
5.345
5.442
542,875
-0.09(-1.58%)
Jun 22, 2023
5.325
5.549
5.248
5.529
328,440
-0.01(-0.18%)
Jun 21, 2023
5.490
5.597
5.452
5.539
180,961
+0.04(+0.71%)
Jun 20, 2023
5.626
5.626
5.432
5.500
203,908
-0.17(-3.08%)
Jun 16, 2023
5.199
5.694
5.180
5.675
743,502
+0.51(+9.96%)
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.