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
US Gold Ord Shs
(NQ:
USAU
)
5.830
+0.030 (+0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.800
5.900
5.560
5.830
106,280
+0.03(+0.52%)
May 30, 2024
5.800
5.880
5.590
5.800
103,141
+0.12(+2.11%)
May 29, 2024
5.910
5.910
5.570
5.680
129,267
-0.23(-3.81%)
May 28, 2024
6.000
6.400
5.840
5.905
208,201
-0.04(-0.59%)
May 24, 2024
5.460
5.990
5.460
5.940
199,604
+0.53(+9.80%)
May 23, 2024
5.720
5.750
5.340
5.410
177,720
-0.42(-7.20%)
May 22, 2024
6.440
6.467
5.610
5.830
309,178
-0.57(-8.91%)
May 21, 2024
6.130
6.625
6.120
6.400
235,588
+0.29(+4.75%)
May 20, 2024
6.130
7.060
6.025
6.110
564,868
+0.16(+2.69%)
May 17, 2024
5.400
6.000
5.380
5.950
212,811
+0.59(+11.01%)
May 16, 2024
5.380
5.710
5.310
5.360
134,072
+0.05(+0.94%)
May 15, 2024
5.090
5.480
4.900
5.310
235,721
+0.24(+4.84%)
May 14, 2024
4.590
5.079
4.590
5.065
262,323
+0.47(+10.11%)
May 13, 2024
4.400
4.780
4.350
4.600
238,355
+0.35(+8.24%)
May 10, 2024
4.500
4.586
4.210
4.250
119,032
-0.24(-5.35%)
May 09, 2024
4.890
4.900
4.410
4.490
195,938
-0.11(-2.39%)
May 08, 2024
4.570
5.050
4.470
4.600
367,924
+0.25(+5.75%)
May 07, 2024
4.400
4.450
4.300
4.350
22,899
-0.05(-1.14%)
May 06, 2024
4.430
4.480
4.345
4.400
41,726
+0.05(+1.15%)
May 03, 2024
4.440
4.450
4.280
4.350
22,519
-0.06(-1.36%)
May 02, 2024
4.350
4.490
4.240
4.410
77,969
+0.07(+1.61%)
May 01, 2024
4.220
4.415
4.125
4.340
46,598
+0.16(+3.83%)
Apr 30, 2024
4.220
4.250
4.025
4.180
42,118
-0.12(-2.79%)
Apr 29, 2024
4.450
4.450
4.230
4.300
47,768
-0.12(-2.71%)
Apr 26, 2024
4.150
4.480
4.150
4.420
83,550
+0.32(+7.80%)
Apr 25, 2024
4.100
4.190
3.950
4.100
61,681
+0.05(+1.23%)
Apr 24, 2024
4.110
4.150
3.950
4.050
35,641
-0.08(-1.82%)
Apr 23, 2024
4.030
4.196
4.000
4.125
51,079
+0.04(+0.86%)
Apr 22, 2024
4.280
4.380
4.000
4.090
116,441
-0.28(-6.41%)
Apr 19, 2024
4.100
4.417
4.040
4.370
164,530
+0.29(+7.11%)
Apr 18, 2024
4.080
4.170
3.920
4.080
59,486
+0.14(+3.55%)
Apr 17, 2024
3.920
4.090
3.812
3.940
49,376
+0.04(+1.03%)
Apr 16, 2024
3.950
3.950
3.800
3.900
61,495
-0.04(-1.02%)
Apr 15, 2024
4.110
4.274
3.820
3.940
176,266
-0.49(-11.06%)
Apr 12, 2024
4.750
5.000
4.260
4.430
178,476
-0.21(-4.53%)
Apr 11, 2024
4.520
4.769
4.510
4.640
65,772
+0.03(+0.65%)
Apr 10, 2024
4.700
4.700
4.220
4.610
111,943
-0.11(-2.43%)
Apr 09, 2024
4.370
4.740
4.330
4.725
143,046
+0.42(+9.63%)
Apr 08, 2024
4.100
4.330
4.100
4.310
104,583
+0.22(+5.29%)
Apr 05, 2024
4.010
4.195
3.981
4.093
95,529
+0.00(+0.08%)
Apr 04, 2024
4.240
4.310
4.020
4.090
99,574
-0.13(-3.08%)
Apr 03, 2024
4.090
4.220
3.960
4.220
95,152
+0.23(+5.76%)
Apr 02, 2024
4.050
4.240
3.850
3.990
176,136
+0.06(+1.53%)
Apr 01, 2024
3.940
4.070
3.770
3.930
130,558
+0.26(+7.08%)
Mar 28, 2024
3.610
3.750
3.600
3.670
62,242
+0.06(+1.66%)
Mar 27, 2024
3.530
3.710
3.530
3.610
49,595
+0.05(+1.48%)
Mar 26, 2024
3.710
3.790
3.490
3.557
60,390
-0.07(-2.00%)
Mar 25, 2024
3.730
3.910
3.630
3.630
77,587
-0.04(-1.09%)
Mar 22, 2024
3.500
3.680
3.485
3.670
60,711
+0.21(+6.07%)
Mar 21, 2024
3.610
3.655
3.460
3.460
36,980
-0.10(-2.81%)
Mar 20, 2024
3.530
3.630
3.400
3.560
22,903
+0.11(+3.19%)
Mar 19, 2024
3.500
3.690
3.450
3.450
38,267
-0.05(-1.43%)
Mar 18, 2024
3.520
3.720
3.480
3.500
36,688
-0.06(-1.69%)
Mar 15, 2024
3.660
3.730
3.470
3.560
29,819
-0.12(-3.26%)
Mar 14, 2024
3.890
3.990
3.620
3.680
33,450
-0.17(-4.42%)
Mar 13, 2024
3.720
3.900
3.720
3.850
39,780
+0.08(+2.12%)
Mar 12, 2024
3.890
3.890
3.720
3.770
31,671
-0.12(-3.08%)
Mar 11, 2024
3.850
3.980
3.770
3.890
133,753
+0.19(+5.14%)
Mar 08, 2024
3.790
3.790
3.600
3.700
50,201
+0.20(+5.71%)
Mar 07, 2024
3.700
3.727
3.440
3.500
60,550
-0.15(-4.11%)
Mar 06, 2024
3.580
3.800
3.580
3.650
31,737
+0.05(+1.53%)
Mar 05, 2024
3.590
3.650
3.540
3.595
24,171
+0.01(+0.14%)
Mar 04, 2024
3.480
3.699
3.470
3.590
46,216
+0.05(+1.41%)
Mar 01, 2024
3.450
3.650
3.290
3.540
61,824
+0.12(+3.51%)
Feb 29, 2024
3.380
3.450
3.380
3.420
7,903
+0.04(+1.33%)
Feb 28, 2024
3.450
3.450
3.331
3.375
8,751
-0.00(-0.15%)
Feb 27, 2024
3.480
3.480
3.290
3.380
23,006
-0.01(-0.29%)
Feb 26, 2024
3.380
3.420
3.310
3.390
17,541
+0.01(+0.30%)
Feb 23, 2024
3.360
3.490
3.330
3.380
14,366
+0.05(+1.50%)
Feb 22, 2024
3.460
3.480
3.330
3.330
13,061
-0.07(-2.06%)
Feb 21, 2024
3.500
3.500
3.400
3.400
6,991
-0.02(-0.58%)
Feb 20, 2024
3.500
3.500
3.368
3.420
27,353
-0.02(-0.58%)
Feb 16, 2024
3.430
3.500
3.430
3.440
6,624
+0.01(+0.29%)
Feb 15, 2024
3.300
3.480
3.300
3.430
10,947
+0.11(+3.31%)
Feb 14, 2024
3.350
3.355
3.270
3.320
16,794
+0.12(+3.75%)
Feb 13, 2024
3.450
3.510
3.200
3.200
23,371
-0.25(-7.25%)
Feb 12, 2024
3.500
3.520
3.450
3.450
10,529
-0.04(-1.15%)
Feb 09, 2024
3.510
3.524
3.450
3.490
22,272
+0.02(+0.58%)
Feb 08, 2024
3.470
3.530
3.470
3.470
17,042
+0.00(+0.00%)
Feb 07, 2024
3.530
3.580
3.470
3.470
26,954
-0.08(-2.25%)
Feb 06, 2024
3.560
3.630
3.550
3.550
8,092
-0.01(-0.28%)
Feb 05, 2024
3.700
3.770
3.550
3.560
31,448
-0.21(-5.57%)
Feb 02, 2024
3.700
3.780
3.660
3.770
19,404
+0.06(+1.56%)
Feb 01, 2024
3.720
3.775
3.695
3.712
49,117
+0.01(+0.32%)
Jan 31, 2024
3.700
3.765
3.690
3.700
17,867
-0.03(-0.80%)
Jan 30, 2024
3.740
3.740
3.680
3.730
5,226
+0.05(+1.36%)
Jan 29, 2024
3.520
3.730
3.520
3.680
32,334
+0.17(+4.84%)
Jan 26, 2024
3.570
3.640
3.500
3.510
15,920
-0.07(-1.82%)
Jan 25, 2024
3.720
3.737
3.530
3.575
22,500
-0.05(-1.52%)
Jan 24, 2024
3.790
3.800
3.590
3.630
25,927
-0.08(-2.16%)
Jan 23, 2024
3.830
3.930
3.710
3.710
22,993
-0.10(-2.62%)
Jan 22, 2024
3.870
3.980
3.810
3.810
17,641
-0.05(-1.30%)
Jan 19, 2024
3.890
4.150
3.830
3.860
81,883
+0.00(+0.00%)
Jan 18, 2024
3.850
3.920
3.810
3.860
12,497
+0.07(+1.85%)
Jan 17, 2024
3.800
3.828
3.760
3.790
25,891
-0.04(-1.04%)
Jan 16, 2024
3.930
4.040
3.800
3.830
45,649
-0.15(-3.77%)
Jan 12, 2024
4.110
4.370
3.850
3.980
90,181
-0.05(-1.24%)
Jan 11, 2024
4.150
4.230
4.030
4.030
48,201
-0.12(-2.89%)
Jan 10, 2024
4.120
4.197
4.070
4.150
8,404
+0.01(+0.24%)
Jan 09, 2024
3.970
4.160
3.970
4.140
15,947
+0.16(+4.02%)
Jan 08, 2024
4.070
4.099
3.947
3.980
30,287
-0.13(-3.16%)
Jan 05, 2024
4.280
4.280
4.040
4.110
28,618
-0.11(-2.61%)
Jan 04, 2024
4.330
4.365
4.200
4.220
31,962
-0.03(-0.71%)
Jan 03, 2024
4.180
4.280
4.070
4.250
37,475
+0.02(+0.47%)
Jan 02, 2024
4.250
4.380
4.230
4.230
42,044
-0.02(-0.47%)
Dec 29, 2023
4.040
4.320
4.040
4.250
60,994
+0.18(+4.42%)
Dec 28, 2023
4.200
4.265
4.030
4.070
23,463
-0.17(-4.01%)
Dec 27, 2023
4.240
4.407
4.150
4.240
64,341
+0.03(+0.71%)
Dec 26, 2023
3.980
4.355
3.980
4.210
61,391
+0.25(+6.45%)
Dec 22, 2023
3.880
4.045
3.810
3.955
60,241
+0.12(+3.26%)
Dec 21, 2023
3.750
3.830
3.710
3.830
33,089
+0.06(+1.59%)
Dec 20, 2023
3.740
3.865
3.700
3.770
33,700
+0.10(+2.72%)
Dec 19, 2023
3.620
3.750
3.610
3.670
20,202
+0.06(+1.66%)
Dec 18, 2023
3.640
3.730
3.527
3.610
22,800
-0.02(-0.55%)
Dec 15, 2023
3.720
3.740
3.600
3.630
10,408
-0.05(-1.36%)
Dec 14, 2023
3.550
3.750
3.550
3.680
38,998
+0.14(+3.95%)
Dec 13, 2023
3.560
3.590
3.420
3.540
23,184
+0.13(+3.81%)
Dec 12, 2023
3.520
3.555
3.400
3.410
37,171
-0.11(-3.12%)
Dec 11, 2023
3.550
3.591
3.520
3.520
67,613
-0.14(-3.80%)
Dec 08, 2023
3.620
3.690
3.550
3.659
18,076
+0.05(+1.35%)
Dec 07, 2023
3.700
3.790
3.610
3.610
27,132
-0.06(-1.63%)
Dec 06, 2023
3.720
3.740
3.551
3.670
30,168
-0.01(-0.27%)
Dec 05, 2023
3.900
3.910
3.530
3.680
47,508
-0.22(-5.64%)
Dec 04, 2023
3.840
4.080
3.710
3.900
111,199
+0.20(+5.41%)
Dec 01, 2023
3.370
3.700
3.340
3.700
156,219
+0.37(+11.11%)
Nov 30, 2023
3.450
3.450
3.280
3.330
20,926
-0.08(-2.35%)
Nov 29, 2023
3.490
3.490
3.390
3.410
35,674
+0.00(+0.00%)
Nov 28, 2023
3.400
3.500
3.350
3.410
43,191
+0.02(+0.59%)
Nov 27, 2023
3.400
3.450
3.380
3.390
22,681
+0.01(+0.30%)
Nov 24, 2023
3.240
3.447
3.240
3.380
11,429
+0.14(+4.32%)
Nov 22, 2023
3.340
3.350
3.221
3.240
8,578
-0.07(-2.11%)
Nov 21, 2023
3.320
3.340
3.257
3.310
13,171
+0.01(+0.30%)
Nov 20, 2023
3.210
3.300
3.210
3.300
18,563
+0.07(+2.17%)
Nov 17, 2023
3.270
3.430
3.210
3.230
17,866
-0.03(-0.92%)
Nov 16, 2023
3.280
3.500
3.120
3.260
20,109
-0.04(-1.21%)
Nov 15, 2023
3.320
3.390
3.210
3.300
30,827
+0.05(+1.54%)
Nov 14, 2023
3.230
3.286
3.150
3.250
23,047
+0.16(+5.18%)
Nov 13, 2023
3.130
3.230
3.050
3.090
14,967
+0.02(+0.65%)
Nov 10, 2023
3.100
3.240
3.060
3.070
18,881
-0.05(-1.60%)
Nov 09, 2023
3.270
3.419
3.103
3.120
17,069
-0.08(-2.50%)
Nov 08, 2023
3.260
3.474
3.050
3.200
38,477
-0.10(-3.03%)
Nov 07, 2023
3.310
3.410
3.260
3.300
47,548
-0.01(-0.30%)
Nov 06, 2023
3.550
3.590
3.310
3.310
26,084
-0.15(-4.34%)
Nov 03, 2023
3.430
3.620
3.390
3.460
21,709
+0.11(+3.28%)
Nov 02, 2023
3.280
3.350
3.250
3.350
12,633
+0.09(+2.76%)
Nov 01, 2023
3.400
3.400
3.240
3.260
18,726
-0.07(-2.10%)
Oct 31, 2023
3.450
3.450
3.300
3.330
11,027
-0.08(-2.35%)
Oct 30, 2023
3.490
3.515
3.330
3.410
79,787
-0.02(-0.58%)
Oct 27, 2023
3.290
3.500
3.210
3.430
47,388
+0.21(+6.52%)
Oct 26, 2023
3.250
3.295
3.160
3.220
22,565
-0.01(-0.31%)
Oct 25, 2023
3.390
3.390
3.200
3.230
16,889
-0.06(-1.82%)
Oct 24, 2023
3.290
3.395
3.230
3.290
13,437
-0.02(-0.60%)
Oct 23, 2023
3.230
3.490
3.200
3.310
51,638
+0.05(+1.53%)
Oct 20, 2023
3.290
3.526
3.195
3.260
62,060
-0.09(-2.69%)
Oct 19, 2023
3.380
3.414
3.330
3.350
19,305
-0.03(-0.89%)
Oct 18, 2023
3.420
3.570
3.290
3.380
66,312
-0.10(-2.87%)
Oct 17, 2023
3.590
3.770
3.437
3.480
42,107
-0.21(-5.69%)
Oct 16, 2023
3.400
3.730
3.360
3.690
75,774
+0.29(+8.53%)
Oct 13, 2023
3.130
3.490
3.100
3.400
92,001
+0.37(+12.21%)
Oct 12, 2023
3.140
3.170
2.920
3.030
43,629
-0.09(-2.88%)
Oct 11, 2023
3.110
3.170
3.110
3.120
9,543
-0.02(-0.64%)
Oct 10, 2023
3.130
3.170
3.116
3.140
14,030
+0.03(+0.96%)
Oct 09, 2023
3.120
3.190
3.100
3.110
17,811
+0.00(+0.00%)
Oct 06, 2023
3.030
3.180
3.030
3.110
28,195
+0.03(+0.97%)
Oct 05, 2023
3.110
3.200
3.020
3.080
21,470
+0.01(+0.33%)
Oct 04, 2023
3.100
3.160
3.000
3.070
17,900
+0.01(+0.32%)
Oct 03, 2023
3.050
3.180
3.020
3.060
10,439
-0.02(-0.65%)
Oct 02, 2023
3.160
3.250
2.950
3.080
44,010
-0.03(-0.96%)
Sep 29, 2023
3.250
3.294
3.080
3.110
38,078
-0.09(-2.81%)
Sep 28, 2023
3.090
3.290
3.090
3.200
12,934
+0.09(+2.89%)
Sep 27, 2023
3.110
3.242
3.100
3.110
43,624
-0.03(-0.96%)
Sep 26, 2023
3.220
3.220
3.050
3.140
68,566
-0.11(-3.38%)
Sep 25, 2023
3.440
3.260
3.213
3.250
21,206
-0.03(-0.91%)
Sep 22, 2023
3.490
3.843
3.147
3.280
244,502
-0.21(-6.02%)
Sep 21, 2023
3.440
3.618
3.440
3.490
96,562
-0.17(-4.64%)
Sep 20, 2023
3.710
3.800
3.570
3.660
21,940
-0.06(-1.61%)
Sep 19, 2023
3.890
3.890
3.713
3.720
13,696
-0.18(-4.62%)
Sep 18, 2023
3.800
3.920
3.800
3.900
25,881
+0.05(+1.30%)
Sep 15, 2023
3.550
3.870
3.550
3.850
68,968
+0.24(+6.65%)
Sep 14, 2023
3.490
3.660
3.450
3.610
17,884
+0.08(+2.27%)
Sep 13, 2023
3.530
3.629
3.480
3.530
17,862
+0.00(+0.00%)
Sep 12, 2023
3.430
3.625
3.400
3.530
27,484
+0.07(+2.02%)
Sep 11, 2023
3.550
3.645
3.415
3.460
45,454
-0.11(-3.08%)
Sep 08, 2023
3.730
3.809
3.550
3.570
61,228
-0.21(-5.56%)
Sep 07, 2023
3.730
3.790
3.670
3.780
40,964
+0.10(+2.72%)
Sep 06, 2023
3.850
3.850
3.670
3.680
37,447
-0.15(-3.92%)
Sep 05, 2023
3.860
3.920
3.800
3.830
21,268
-0.03(-0.78%)
Sep 01, 2023
3.900
3.930
3.850
3.860
21,653
+0.02(+0.52%)
Aug 31, 2023
3.900
4.000
3.810
3.840
29,759
-0.10(-2.54%)
Aug 30, 2023
3.890
3.950
3.770
3.940
15,903
+0.02(+0.51%)
Aug 29, 2023
3.750
3.990
3.730
3.920
37,297
+0.17(+4.53%)
Aug 28, 2023
3.800
3.840
3.750
3.750
23,123
-0.08(-2.09%)
Aug 25, 2023
3.810
3.830
3.730
3.830
18,255
+0.01(+0.26%)
Aug 24, 2023
3.890
3.900
3.800
3.820
13,954
-0.07(-1.80%)
Aug 23, 2023
3.900
3.960
3.770
3.890
16,728
+0.03(+0.78%)
Aug 22, 2023
3.720
3.900
3.720
3.860
15,486
+0.15(+4.04%)
Aug 21, 2023
3.830
3.890
3.700
3.710
38,009
-0.04(-1.07%)
Aug 18, 2023
3.790
3.870
3.730
3.750
46,846
-0.02(-0.53%)
Aug 17, 2023
3.890
3.900
3.741
3.770
44,587
-0.08(-2.08%)
Aug 16, 2023
3.900
3.940
3.810
3.850
27,507
-0.05(-1.28%)
Aug 15, 2023
3.950
3.990
3.820
3.900
30,710
-0.06(-1.52%)
Aug 14, 2023
4.070
4.070
3.940
3.960
37,057
-0.08(-2.08%)
Aug 11, 2023
4.000
4.100
3.980
4.044
26,903
+0.02(+0.60%)
Aug 10, 2023
4.050
4.138
3.980
4.020
35,569
-0.06(-1.35%)
Aug 09, 2023
4.050
4.124
4.040
4.075
13,884
+0.03(+0.62%)
Aug 08, 2023
4.180
4.180
4.040
4.050
22,279
-0.10(-2.41%)
Aug 07, 2023
4.120
4.270
4.080
4.150
17,696
-0.03(-0.72%)
Aug 04, 2023
4.230
4.360
4.070
4.180
50,117
+0.01(+0.24%)
Aug 03, 2023
4.230
4.272
4.141
4.170
17,426
-0.12(-2.80%)
Aug 02, 2023
4.495
4.495
4.180
4.290
70,526
-0.15(-3.38%)
Aug 01, 2023
4.450
4.491
4.330
4.440
27,151
-0.04(-0.89%)
Jul 31, 2023
4.300
4.556
4.300
4.480
62,183
+0.17(+3.94%)
Jul 28, 2023
4.240
4.390
4.240
4.310
24,988
+0.08(+1.89%)
Jul 27, 2023
4.380
4.380
4.100
4.230
88,869
-0.18(-4.08%)
Jul 26, 2023
4.380
4.450
4.330
4.410
45,502
+0.02(+0.46%)
Jul 25, 2023
4.340
4.420
4.315
4.390
24,121
+0.01(+0.23%)
Jul 24, 2023
4.420
4.420
4.295
4.380
28,322
+0.07(+1.62%)
Jul 21, 2023
4.370
4.370
4.310
4.310
11,748
+0.01(+0.23%)
Jul 20, 2023
4.390
4.430
4.300
4.300
20,023
-0.10(-2.27%)
Jul 19, 2023
4.390
4.520
4.280
4.400
29,263
-0.06(-1.35%)
Jul 18, 2023
4.320
4.530
4.300
4.460
56,463
+0.20(+4.69%)
Jul 17, 2023
4.290
4.440
4.260
4.260
65,726
-0.03(-0.70%)
Jul 14, 2023
4.340
4.450
4.250
4.290
124,352
-0.14(-3.16%)
Jul 13, 2023
4.460
4.570
4.270
4.430
99,387
-0.04(-0.89%)
Jul 12, 2023
4.420
4.573
4.331
4.470
85,641
+0.16(+3.71%)
Jul 11, 2023
4.380
4.400
4.230
4.310
37,170
-0.04(-0.92%)
Jul 10, 2023
4.350
4.487
4.270
4.350
17,866
+0.00(+0.00%)
Jul 07, 2023
4.230
4.350
4.228
4.350
31,274
+0.07(+1.64%)
Jul 06, 2023
4.270
4.381
4.110
4.280
37,510
+0.01(+0.23%)
Jul 05, 2023
4.310
4.420
4.250
4.270
37,060
-0.04(-0.93%)
Jul 03, 2023
4.410
4.415
4.261
4.310
29,384
-0.14(-3.15%)
Jun 30, 2023
4.490
4.490
4.400
4.450
39,985
-0.02(-0.45%)
Jun 29, 2023
4.420
4.490
4.355
4.470
118,207
+0.22(+5.18%)
Jun 28, 2023
4.450
4.500
4.135
4.250
113,976
-0.12(-2.75%)
Jun 27, 2023
4.450
4.520
4.240
4.370
58,833
-0.08(-1.80%)
Jun 26, 2023
4.300
4.480
4.300
4.450
52,501
+0.16(+3.73%)
Jun 23, 2023
4.790
4.830
4.180
4.290
164,543
-0.46(-9.68%)
Jun 22, 2023
4.520
4.890
4.520
4.750
612,091
+0.46(+10.82%)
Jun 21, 2023
4.180
4.290
4.170
4.286
51,333
+0.12(+2.79%)
Jun 20, 2023
4.080
4.210
4.040
4.170
62,572
+0.10(+2.46%)
Jun 16, 2023
4.120
4.190
4.030
4.070
33,691
-0.10(-2.40%)
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.