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
The Magnificent Seven ETF
(NQ:
MAGS
)
44.48
+0.17 (+0.38%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 13, 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, 2018
4.193
4.304
4.193
4.304
25,808
+0.09(+2.08%)
May 30, 2018
4.248
4.256
4.209
4.217
10,501
-0.01(-0.19%)
May 29, 2018
4.217
4.280
4.209
4.225
7,677
-0.04(-0.93%)
May 25, 2018
4.264
4.264
4.264
0
+0.02(+0.43%)
May 24, 2018
4.280
4.288
4.233
4.246
5,528
-0.05(-1.17%)
May 23, 2018
4.304
4.344
4.288
4.296
14,058
+0.01(+0.19%)
May 22, 2018
4.320
4.320
4.254
4.288
9,789
-0.06(-1.47%)
May 21, 2018
4.320
4.400
4.320
4.352
20,741
-0.05(-1.09%)
May 18, 2018
4.312
4.408
4.304
4.400
32,122
+0.03(+0.73%)
May 17, 2018
4.456
4.456
4.296
4.368
21,637
-0.09(-1.97%)
May 16, 2018
4.241
4.464
4.129
4.456
204,546
+0.22(+5.27%)
May 15, 2018
4.129
4.264
4.099
4.233
20,540
+0.03(+0.76%)
May 14, 2018
4.081
4.201
4.081
4.201
8,657
+0.15(+3.74%)
May 11, 2018
4.193
4.193
3.850
4.049
49,867
-0.15(-3.61%)
May 10, 2018
4.344
4.344
4.185
4.201
26,369
-0.14(-3.12%)
May 09, 2018
4.304
4.336
4.264
4.336
23,663
+0.02(+0.55%)
May 08, 2018
4.264
4.328
4.256
4.312
14,480
+0.02(+0.37%)
May 07, 2018
4.233
4.344
4.233
4.296
42,702
+0.03(+0.65%)
May 04, 2018
4.272
4.328
4.264
4.268
22,471
-0.04(-0.83%)
May 03, 2018
4.312
4.344
4.264
4.304
24,483
-0.02(-0.55%)
May 02, 2018
4.328
4.384
4.272
4.328
50,254
-0.01(-0.18%)
May 01, 2018
4.336
4.336
4.316
4.336
2,717
+0.03(+0.74%)
Apr 30, 2018
4.352
4.368
4.304
4.304
11,378
-0.05(-1.10%)
Apr 27, 2018
4.424
4.464
4.336
4.352
19,582
-0.11(-2.50%)
Apr 26, 2018
4.392
4.440
4.352
4.464
75,935
+0.05(+1.08%)
Apr 25, 2018
4.408
4.448
4.328
4.416
34,774
-0.01(-0.18%)
Apr 24, 2018
4.424
4.448
4.424
4.424
12,479
-0.02(-0.54%)
Apr 23, 2018
4.424
4.456
4.392
4.448
8,247
+0.02(+0.54%)
Apr 20, 2018
4.432
4.432
4.392
4.424
8,152
-0.04(-0.89%)
Apr 19, 2018
4.456
4.512
4.425
4.464
10,059
-0.09(-1.93%)
Apr 18, 2018
4.527
4.551
4.432
4.551
12,674
+0.04(+0.88%)
Apr 17, 2018
4.480
4.703
4.472
4.512
28,243
+0.08(+1.80%)
Apr 16, 2018
4.424
4.464
4.424
4.432
6,083
-0.06(-1.42%)
Apr 13, 2018
4.280
4.516
4.280
4.496
3,505
+0.08(+1.81%)
Apr 12, 2018
4.663
4.663
4.392
4.416
94,974
-0.26(-5.62%)
Apr 11, 2018
4.660
4.679
4.646
4.679
991
+0.02(+0.34%)
Apr 10, 2018
4.679
4.703
4.663
4.663
4,232
+0.02(+0.34%)
Apr 09, 2018
4.629
4.679
4.629
4.647
5,171
-0.05(-1.02%)
Apr 06, 2018
4.703
4.703
4.659
4.695
21,476
+0.02(+0.51%)
Apr 05, 2018
4.647
4.687
4.599
4.671
6,824
+0.03(+0.69%)
Apr 04, 2018
4.551
4.663
4.528
4.639
25,109
+0.08(+1.75%)
Apr 03, 2018
4.583
4.607
4.488
4.559
20,150
-0.04(-0.87%)
Apr 02, 2018
4.543
4.703
4.497
4.599
76,922
+0.00(+0.00%)
Mar 29, 2018
4.599
4.599
4.599
0
-0.30(-6.18%)
Mar 28, 2018
4.783
4.934
4.623
4.902
222,510
+0.18(+3.89%)
Mar 27, 2018
4.623
4.727
4.623
4.719
25,867
+0.09(+1.89%)
Mar 26, 2018
4.775
4.791
4.569
4.631
34,417
-0.14(-2.84%)
Mar 23, 2018
4.695
4.838
4.528
4.767
64,933
+0.02(+0.34%)
Mar 22, 2018
4.504
4.751
4.473
4.751
51,489
+0.20(+4.38%)
Mar 21, 2018
4.496
4.615
4.464
4.551
15,293
+0.03(+0.71%)
Mar 20, 2018
4.583
4.583
4.504
4.520
15,674
-0.10(-2.24%)
Mar 19, 2018
4.752
4.775
4.512
4.623
76,103
-0.18(-3.65%)
Mar 16, 2018
4.831
4.831
4.743
4.799
2,215
+0.07(+1.50%)
Mar 15, 2018
4.910
4.910
4.728
4.728
18,237
-0.17(-3.40%)
Mar 14, 2018
4.862
4.894
4.838
4.894
24,112
+0.05(+0.99%)
Mar 13, 2018
4.862
4.862
4.703
4.846
13,936
+0.02(+0.50%)
Mar 12, 2018
4.743
4.838
4.743
4.822
22,086
+0.08(+1.68%)
Mar 09, 2018
4.735
4.743
4.656
4.743
12,205
-0.02(-0.50%)
Mar 08, 2018
4.723
4.783
4.703
4.767
9,545
-0.01(-0.17%)
Mar 07, 2018
4.743
4.783
4.679
4.775
12,223
+0.03(+0.67%)
Mar 06, 2018
4.631
4.783
4.631
4.743
13,838
+0.11(+2.41%)
Mar 05, 2018
4.631
4.655
4.612
4.631
3,589
+0.02(+0.52%)
Mar 02, 2018
4.488
4.711
4.488
4.607
15,609
+0.05(+1.05%)
Mar 01, 2018
4.671
4.703
4.559
4.559
20,785
-0.11(-2.39%)
Feb 28, 2018
4.735
4.760
4.591
4.671
29,394
-0.05(-1.01%)
Feb 27, 2018
4.862
4.878
4.711
4.719
28,098
-0.12(-2.47%)
Feb 26, 2018
4.870
4.886
4.703
4.838
26,798
+0.00(+0.00%)
Feb 23, 2018
4.933
4.933
4.767
4.838
14,937
-0.02(-0.49%)
Feb 22, 2018
4.958
4.982
4.822
4.862
21,417
-0.09(-1.77%)
Feb 21, 2018
4.942
4.990
4.926
4.950
31,242
+0.04(+0.81%)
Feb 20, 2018
4.918
4.942
4.855
4.910
66,365
-0.02(-0.32%)
Feb 16, 2018
4.926
4.926
4.926
0
-0.01(-0.16%)
Feb 15, 2018
4.918
4.942
4.878
4.934
16,269
+0.06(+1.14%)
Feb 14, 2018
4.783
4.942
4.783
4.878
28,171
+0.06(+1.32%)
Feb 13, 2018
4.583
4.942
4.583
4.814
39,765
+0.12(+2.55%)
Feb 12, 2018
4.655
4.737
4.655
4.695
5,787
+0.07(+1.55%)
Feb 09, 2018
4.575
4.711
4.546
4.623
30,629
-0.05(-1.02%)
Feb 08, 2018
4.783
4.591
4.671
28,325
+0.06(+1.38%)
Feb 07, 2018
4.464
4.464
4.464
4.607
34,964
+0.07(+1.58%)
Feb 06, 2018
4.464
4.751
4.464
4.535
88,980
+0.05(+1.13%)
Feb 05, 2018
4.663
4.663
4.464
4.485
20,104
-0.15(-3.32%)
Feb 02, 2018
4.846
4.870
4.631
4.639
26,479
-0.30(-6.13%)
Feb 01, 2018
5.062
5.062
4.783
4.942
42,159
+0.00(+0.00%)
Jan 31, 2018
4.998
5.033
4.711
4.942
42,077
+0.16(+3.33%)
Jan 30, 2018
4.918
4.918
4.751
4.783
93,670
-0.17(-3.38%)
Jan 29, 2018
4.878
5.165
4.878
4.950
120,360
+0.02(+0.32%)
Jan 26, 2018
4.607
4.942
4.543
4.934
132,504
+0.31(+6.72%)
Jan 25, 2018
4.687
4.854
4.535
4.623
131,498
+0.09(+1.93%)
Jan 24, 2018
4.504
4.807
4.384
4.535
243,732
+0.20(+4.60%)
Jan 23, 2018
4.304
4.360
4.256
4.336
19,101
+0.01(+0.18%)
Jan 22, 2018
4.225
4.336
4.225
4.328
31,213
+0.10(+2.45%)
Jan 19, 2018
4.201
4.280
4.121
4.225
12,793
+0.00(+0.00%)
Jan 18, 2018
4.225
4.300
4.081
4.225
14,030
+0.02(+0.57%)
Jan 17, 2018
4.202
4.336
4.185
4.201
36,782
-0.05(-1.13%)
Jan 16, 2018
4.344
4.384
4.161
4.249
27,132
-0.09(-2.02%)
Jan 12, 2018
4.336
4.336
4.336
0
-0.05(-1.09%)
Jan 11, 2018
4.296
4.384
4.249
4.384
18,796
+0.15(+3.58%)
Jan 10, 2018
4.241
4.241
4.233
16,592
-0.01(-0.19%)
Jan 09, 2018
4.408
4.408
4.193
4.241
35,559
-0.02(-0.37%)
Jan 08, 2018
4.304
4.408
4.161
4.256
35,451
-0.10(-2.38%)
Jan 05, 2018
4.145
4.368
4.137
4.360
42,452
+0.24(+5.80%)
Jan 04, 2018
4.129
4.145
4.081
4.121
30,537
-0.01(-0.19%)
Jan 03, 2018
4.097
4.177
4.017
4.129
24,818
-0.03(-0.77%)
Jan 02, 2018
4.097
4.161
4.041
4.161
15,799
+0.13(+3.16%)
Dec 29, 2017
4.033
4.033
4.033
0
-0.10(-2.50%)
Dec 28, 2017
4.201
4.201
4.113
4.137
56,236
-0.08(-1.89%)
Dec 27, 2017
4.360
4.464
4.169
4.217
54,322
-0.05(-1.12%)
Dec 26, 2017
4.185
4.512
4.129
4.264
504,308
+0.21(+5.08%)
Dec 22, 2017
3.985
4.169
3.954
4.058
99,281
+0.17(+4.33%)
Dec 21, 2017
3.906
3.958
3.866
3.890
36,979
+0.00(+0.00%)
Dec 20, 2017
3.866
3.938
3.866
3.890
84,691
+0.03(+0.83%)
Dec 19, 2017
3.826
3.906
3.826
3.858
34,979
+0.03(+0.83%)
Dec 18, 2017
3.794
3.866
3.794
3.826
15,634
+0.03(+0.84%)
Dec 15, 2017
3.802
3.866
3.786
3.794
29,976
-0.02(-0.63%)
Dec 14, 2017
3.890
3.890
3.818
3.818
31,860
-0.05(-1.24%)
Dec 13, 2017
3.826
3.906
3.826
3.866
11,600
+0.00(+0.00%)
Dec 12, 2017
3.770
3.906
3.770
3.866
42,865
+0.01(+0.21%)
Dec 11, 2017
3.898
3.906
3.794
3.858
23,396
-0.08(-2.02%)
Dec 08, 2017
3.890
3.985
3.786
3.938
88,262
+0.02(+0.62%)
Dec 07, 2017
3.770
3.938
3.746
3.913
51,947
+0.16(+4.24%)
Dec 06, 2017
3.770
3.838
3.703
3.754
12,021
-0.04(-0.95%)
Dec 05, 2017
3.714
3.834
3.684
3.790
19,824
+0.05(+1.39%)
Dec 04, 2017
3.778
3.810
3.738
3.738
52,488
-0.05(-1.26%)
Dec 01, 2017
3.882
3.882
3.866
3.786
39,312
-0.12(-3.16%)
Nov 30, 2017
3.890
4.027
3.890
3.910
27,080
+0.00(+0.10%)
Nov 29, 2017
3.882
3.970
3.866
3.906
24,204
-0.04(-1.01%)
Nov 28, 2017
3.826
3.946
3.722
3.946
112,705
+0.14(+3.77%)
Nov 27, 2017
3.754
3.810
3.746
3.802
36,531
+0.03(+0.85%)
Nov 24, 2017
3.754
3.770
3.730
3.770
5,658
-0.01(-0.21%)
Nov 22, 2017
3.858
3.898
3.778
3.778
25,009
-0.03(-0.84%)
Nov 21, 2017
3.746
3.890
3.746
3.810
87,507
+0.10(+2.80%)
Nov 20, 2017
3.667
3.925
3.667
3.707
75,372
+0.02(+0.43%)
Nov 17, 2017
3.587
3.707
3.523
3.691
7,219
+0.14(+4.05%)
Nov 16, 2017
3.475
3.688
3.475
3.547
102,343
+0.11(+3.25%)
Nov 15, 2017
3.459
3.466
3.428
3.435
23,299
+0.00(+0.00%)
Nov 14, 2017
3.348
3.478
3.348
3.435
79,137
-0.11(-3.15%)
Nov 13, 2017
3.443
3.547
3.443
3.547
24,768
+0.08(+2.30%)
Nov 10, 2017
3.381
3.571
3.364
3.467
61,877
+0.07(+2.10%)
Nov 09, 2017
3.412
3.412
3.372
3.396
24,945
-0.02(-0.46%)
Nov 08, 2017
3.412
3.428
3.380
3.412
30,281
-0.04(-1.15%)
Nov 07, 2017
3.539
3.571
3.396
3.451
39,371
-0.11(-3.13%)
Nov 06, 2017
3.428
3.571
3.420
3.563
61,865
+0.07(+2.05%)
Nov 03, 2017
3.531
3.531
3.451
3.491
13,636
+0.01(+0.23%)
Nov 02, 2017
3.404
3.579
3.396
3.483
35,569
+0.06(+1.63%)
Nov 01, 2017
3.428
3.507
3.395
3.428
53,285
+0.03(+0.94%)
Oct 31, 2017
3.385
3.412
3.385
3.396
24,662
+0.01(+0.24%)
Oct 30, 2017
3.459
3.459
3.356
3.388
30,646
-0.06(-1.62%)
Oct 27, 2017
3.420
3.467
3.348
3.443
72,383
-0.02(-0.46%)
Oct 26, 2017
3.364
3.475
3.364
3.459
23,059
+0.01(+0.23%)
Oct 25, 2017
3.611
3.611
3.388
3.451
56,581
-0.13(-3.56%)
Oct 24, 2017
3.587
3.667
3.579
3.579
15,160
-0.03(-0.88%)
Oct 23, 2017
3.651
3.651
3.571
3.611
3,649
-0.02(-0.66%)
Oct 20, 2017
3.531
3.667
3.523
3.635
34,363
+0.07(+1.93%)
Oct 19, 2017
3.605
3.606
3.523
3.566
17,832
-0.01(-0.14%)
Oct 18, 2017
3.587
3.603
3.507
3.571
21,540
-0.01(-0.22%)
Oct 17, 2017
3.587
3.635
3.539
3.579
30,149
+0.00(+0.00%)
Oct 16, 2017
3.547
3.675
3.531
3.579
63,595
-0.10(-2.81%)
Oct 13, 2017
3.611
3.730
3.611
3.683
36,536
+0.03(+0.87%)
Oct 12, 2017
3.667
3.738
3.555
3.651
39,632
-0.04(-1.08%)
Oct 11, 2017
3.683
3.722
3.507
3.691
39,145
+0.02(+0.65%)
Oct 10, 2017
3.714
3.738
3.651
3.667
5,769
-0.07(-1.92%)
Oct 09, 2017
3.667
3.786
3.659
3.738
8,086
+0.10(+2.63%)
Oct 06, 2017
3.722
3.788
3.595
3.643
47,197
-0.13(-3.38%)
Oct 05, 2017
3.746
3.802
3.651
3.770
37,785
-0.06(-1.46%)
Oct 04, 2017
3.826
3.826
3.786
3.826
5,878
-0.03(-0.83%)
Oct 03, 2017
3.826
3.866
3.595
3.858
19,641
+0.07(+1.89%)
Oct 02, 2017
3.683
3.810
3.627
3.786
75,274
-0.04(-1.04%)
Sep 29, 2017
3.818
3.858
3.786
3.826
16,980
+0.03(+0.84%)
Sep 28, 2017
3.850
3.906
3.775
3.794
19,608
+0.00(+0.00%)
Sep 27, 2017
3.699
3.826
3.699
3.794
12,324
+0.05(+1.28%)
Sep 26, 2017
3.627
3.746
3.627
3.746
14,668
+0.09(+2.40%)
Sep 25, 2017
3.635
3.730
3.603
3.659
93,513
+0.06(+1.55%)
Sep 22, 2017
3.643
3.762
3.547
3.603
39,497
-0.18(-4.84%)
Sep 21, 2017
3.714
3.794
3.604
3.786
21,780
+0.07(+1.93%)
Sep 20, 2017
3.770
3.770
3.675
3.714
19,440
-0.02(-0.64%)
Sep 19, 2017
3.794
3.794
3.596
3.738
33,527
-0.02(-0.42%)
Sep 18, 2017
3.802
3.858
3.651
3.754
58,639
+0.05(+1.29%)
Sep 15, 2017
3.659
3.746
3.659
3.707
25,126
-0.06(-1.69%)
Sep 14, 2017
3.786
3.810
3.651
3.770
28,319
+0.00(+0.00%)
Sep 13, 2017
3.714
3.810
3.587
3.770
38,320
+0.04(+1.07%)
Sep 12, 2017
3.722
3.850
3.722
3.730
35,094
-0.06(-1.47%)
Sep 11, 2017
3.675
3.818
3.675
3.786
52,707
+0.08(+2.15%)
Sep 08, 2017
3.771
3.786
3.699
3.707
40,554
-0.11(-2.92%)
Sep 07, 2017
3.659
3.818
3.502
3.818
18,426
+0.12(+3.23%)
Sep 06, 2017
3.667
3.726
3.571
3.699
45,784
+0.12(+3.34%)
Sep 05, 2017
3.435
3.627
3.388
3.579
104,673
+0.11(+3.22%)
Sep 01, 2017
3.499
3.507
3.459
3.467
37,329
-0.03(-0.91%)
Aug 31, 2017
3.826
3.855
3.292
3.499
408,662
-0.36(-9.30%)
Aug 30, 2017
3.730
3.914
3.730
3.858
54,066
+0.12(+3.20%)
Aug 29, 2017
3.874
3.882
3.730
3.738
68,928
-0.10(-2.70%)
Aug 28, 2017
3.834
3.914
3.826
3.842
20,942
-0.01(-0.21%)
Aug 25, 2017
3.802
3.930
3.802
3.850
16,315
-0.02(-0.41%)
Aug 24, 2017
3.850
3.866
3.786
3.866
21,280
+0.10(+2.54%)
Aug 23, 2017
3.746
3.810
3.746
3.770
19,678
+0.02(+0.64%)
Aug 22, 2017
3.818
3.818
3.746
3.746
19,259
-0.08(-2.08%)
Aug 21, 2017
3.850
3.850
3.810
3.826
21,710
-0.02(-0.41%)
Aug 18, 2017
3.930
3.941
3.842
3.842
32,849
-0.07(-1.83%)
Aug 17, 2017
3.842
3.938
3.770
3.914
34,939
+0.10(+2.72%)
Aug 16, 2017
3.858
3.929
3.770
3.810
21,625
-0.05(-1.24%)
Aug 15, 2017
3.818
3.866
3.806
3.858
23,323
-0.01(-0.21%)
Aug 14, 2017
3.786
3.962
3.746
3.866
74,387
+0.12(+3.19%)
Aug 11, 2017
3.762
3.824
3.746
3.746
38,378
-0.02(-0.63%)
Aug 10, 2017
3.786
3.850
3.762
3.770
31,838
-0.06(-1.66%)
Aug 09, 2017
3.890
3.938
3.762
3.834
48,105
+0.03(+0.84%)
Aug 08, 2017
3.786
3.930
3.762
3.802
66,806
-0.07(-1.85%)
Aug 07, 2017
4.001
4.150
3.707
3.874
150,737
-0.13(-3.19%)
Aug 04, 2017
4.145
4.157
3.946
4.001
52,358
-0.15(-3.65%)
Aug 03, 2017
4.129
4.184
4.105
4.153
55,367
-0.02(-0.38%)
Aug 02, 2017
4.145
4.320
4.042
4.169
60,551
+0.03(+0.60%)
Aug 01, 2017
4.121
4.185
4.065
4.144
69,036
-0.00(-0.03%)
Jul 31, 2017
4.185
4.296
4.113
4.145
16,383
-0.06(-1.50%)
Jul 28, 2017
4.225
4.264
4.169
4.208
28,443
-0.02(-0.58%)
Jul 27, 2017
4.225
4.288
4.201
4.233
32,955
+0.03(+0.74%)
Jul 26, 2017
4.352
4.352
4.201
4.201
19,444
-0.06(-1.29%)
Jul 25, 2017
4.280
4.280
4.185
4.256
33,829
+0.02(+0.56%)
Jul 24, 2017
4.256
4.296
4.201
4.233
30,883
-0.03(-0.75%)
Jul 21, 2017
4.225
4.264
4.162
4.264
11,617
+0.09(+2.10%)
Jul 20, 2017
4.312
4.312
4.154
4.177
30,375
-0.06(-1.50%)
Jul 19, 2017
4.177
4.368
4.177
4.241
46,161
+0.14(+3.30%)
Jul 18, 2017
4.073
4.161
4.065
4.105
14,345
-0.02(-0.39%)
Jul 17, 2017
4.145
4.153
4.049
4.121
38,231
-0.04(-0.96%)
Jul 14, 2017
4.280
4.280
4.145
4.161
14,525
-0.10(-2.25%)
Jul 13, 2017
4.105
4.272
4.105
4.256
65,243
+0.11(+2.69%)
Jul 12, 2017
4.105
4.217
4.091
4.145
66,990
+0.10(+2.36%)
Jul 11, 2017
4.001
4.109
3.985
4.049
14,754
+0.02(+0.40%)
Jul 10, 2017
4.105
4.113
3.985
4.033
40,700
-0.05(-1.17%)
Jul 07, 2017
3.890
4.081
3.890
4.081
163,467
+0.18(+4.70%)
Jul 06, 2017
3.946
3.978
3.866
3.898
15,491
-0.01(-0.20%)
Jul 05, 2017
3.738
3.930
3.730
3.906
75,988
+0.02(+0.41%)
Jul 03, 2017
3.914
3.970
3.850
3.890
12,224
-0.03(-0.81%)
Jun 30, 2017
3.914
3.962
3.866
3.922
29,059
+0.03(+0.82%)
Jun 29, 2017
3.882
3.993
3.814
3.890
59,820
-0.06(-1.41%)
Jun 28, 2017
4.009
4.145
3.770
3.946
136,812
-0.15(-3.70%)
Jun 27, 2017
3.834
4.145
3.794
4.097
185,808
+0.27(+7.08%)
Jun 26, 2017
3.842
3.882
3.786
3.826
52,506
-0.06(-1.44%)
Jun 23, 2017
3.855
3.898
3.786
3.882
35,092
+0.02(+0.62%)
Jun 22, 2017
3.826
3.898
3.778
3.858
43,721
+0.03(+0.83%)
Jun 21, 2017
3.834
3.922
3.794
3.826
65,327
-0.03(-0.83%)
Jun 20, 2017
3.866
3.882
3.787
3.858
42,661
-0.04(-1.02%)
Jun 19, 2017
3.993
4.057
3.875
3.898
73,196
-0.16(-3.93%)
Jun 16, 2017
3.866
4.057
3.762
4.057
113,978
+0.19(+4.95%)
Jun 15, 2017
3.826
3.866
3.778
3.866
35,027
-0.02(-0.41%)
Jun 14, 2017
3.794
3.954
3.794
3.882
71,020
+0.06(+1.46%)
Jun 13, 2017
3.802
3.898
3.802
3.826
70,913
-0.02(-0.62%)
Jun 12, 2017
4.065
4.097
3.842
3.850
84,136
-0.18(-4.36%)
Jun 09, 2017
4.065
4.153
3.986
4.025
70,342
-0.07(-1.75%)
Jun 08, 2017
3.930
4.129
3.928
4.097
69,114
+0.14(+3.63%)
Jun 07, 2017
3.914
3.970
3.898
3.954
92,465
+0.01(+0.20%)
Jun 06, 2017
3.930
3.985
3.875
3.946
95,314
+0.04(+1.02%)
Jun 05, 2017
4.017
4.057
3.834
3.906
115,422
-0.15(-3.73%)
Jun 02, 2017
4.065
4.177
4.025
4.057
81,827
-0.01(-0.20%)
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.