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
Lexinfintech Holdings Ltd ADR
(NQ:
LX
)
1.750
-0.030 (-1.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.830
1.860
1.780
1.840
619,611
-0.02(-1.08%)
May 30, 2024
1.820
1.860
1.810
1.860
438,457
+0.03(+1.64%)
May 29, 2024
1.850
1.860
1.820
1.830
377,844
-0.03(-1.61%)
May 28, 2024
1.870
1.910
1.830
1.860
843,122
-0.01(-0.53%)
May 24, 2024
1.800
1.890
1.770
1.870
1,287,268
+0.04(+2.19%)
May 23, 2024
1.870
1.880
1.815
1.830
1,286,647
-0.04(-2.14%)
May 22, 2024
1.870
1.889
1.860
1.870
457,630
+0.00(+0.00%)
May 21, 2024
1.890
1.900
1.860
1.870
436,185
-0.03(-1.58%)
May 20, 2024
1.870
1.920
1.860
1.900
498,944
-0.04(-1.81%)
May 17, 2024
1.960
1.990
1.910
1.935
1,073,172
-0.02(-1.02%)
May 16, 2024
1.920
1.969
1.890
1.955
785,973
+0.05(+2.36%)
May 15, 2024
1.920
1.980
1.890
1.910
397,903
+0.03(+1.60%)
May 14, 2024
1.910
1.910
1.860
1.880
370,813
-0.03(-1.57%)
May 13, 2024
1.860
1.980
1.860
1.910
1,025,365
+0.04(+2.14%)
May 10, 2024
1.870
1.890
1.840
1.870
495,608
+0.00(+0.00%)
May 09, 2024
1.850
1.890
1.835
1.870
647,332
+0.02(+1.08%)
May 08, 2024
1.820
1.860
1.780
1.850
770,173
-0.01(-0.54%)
May 07, 2024
1.840
1.870
1.825
1.860
780,586
+0.02(+1.09%)
May 06, 2024
1.820
1.860
1.750
1.840
805,525
+0.02(+1.10%)
May 03, 2024
1.790
1.820
1.780
1.820
739,669
+0.04(+2.25%)
May 02, 2024
1.730
1.790
1.700
1.780
846,821
+0.10(+5.95%)
May 01, 2024
1.670
1.710
1.670
1.680
254,289
+0.00(+0.00%)
Apr 30, 2024
1.730
1.730
1.645
1.680
807,659
-0.07(-4.00%)
Apr 29, 2024
1.690
1.760
1.680
1.750
900,139
+0.04(+2.34%)
Apr 26, 2024
1.700
1.730
1.670
1.710
871,360
+0.02(+1.18%)
Apr 25, 2024
1.690
1.705
1.670
1.690
577,643
-0.01(-0.59%)
Apr 24, 2024
1.700
1.710
1.650
1.700
807,244
+0.01(+0.59%)
Apr 23, 2024
1.660
1.710
1.650
1.690
730,845
+0.04(+2.42%)
Apr 22, 2024
1.640
1.660
1.600
1.650
700,353
+0.03(+1.85%)
Apr 19, 2024
1.600
1.630
1.600
1.620
222,517
+0.01(+0.62%)
Apr 18, 2024
1.600
1.615
1.585
1.610
543,215
+0.05(+3.21%)
Apr 17, 2024
1.640
1.640
1.560
1.560
801,485
-0.02(-1.52%)
Apr 16, 2024
1.622
1.642
1.555
1.584
833,161
-0.03(-1.79%)
Apr 15, 2024
1.709
1.709
1.594
1.613
1,407,374
-0.08(-4.55%)
Apr 12, 2024
1.738
1.747
1.670
1.690
1,093,611
-0.06(-3.30%)
Apr 11, 2024
1.795
1.800
1.738
1.747
309,164
-0.02(-1.09%)
Apr 10, 2024
1.747
1.824
1.747
1.766
1,359,052
+0.01(+0.55%)
Apr 09, 2024
1.757
1.786
1.747
1.757
486,081
+0.00(+0.00%)
Apr 08, 2024
1.718
1.776
1.718
1.757
485,658
+0.05(+2.81%)
Apr 05, 2024
1.738
1.738
1.709
1.709
496,053
+0.00(+0.00%)
Apr 04, 2024
1.747
1.786
1.709
1.709
863,791
-0.03(-1.66%)
Apr 03, 2024
1.728
1.747
1.709
1.738
472,672
+0.01(+0.56%)
Apr 02, 2024
1.747
1.747
1.709
1.728
944,118
-0.02(-1.10%)
Apr 01, 2024
1.747
1.786
1.718
1.747
1,210,554
+0.02(+1.11%)
Mar 28, 2024
1.728
1.728
1.728
1.728
966,221
+0.01(+0.56%)
Mar 27, 2024
1.766
1.766
1.709
1.718
844,101
-0.04(-2.19%)
Mar 26, 2024
1.776
1.804
1.757
1.757
913,387
-0.01(-0.54%)
Mar 25, 2024
1.824
1.838
1.747
1.766
1,532,213
-0.04(-2.13%)
Mar 22, 2024
1.814
1.838
1.795
1.805
1,064,782
-0.03(-1.57%)
Mar 21, 2024
1.853
1.930
1.795
1.834
3,823,502
-0.22(-10.75%)
Mar 20, 2024
1.978
2.064
1.973
2.054
1,595,245
+0.12(+5.94%)
Mar 19, 2024
1.901
1.949
1.882
1.939
1,235,666
+0.04(+2.02%)
Mar 18, 2024
1.795
1.910
1.786
1.901
866,375
+0.12(+7.03%)
Mar 15, 2024
1.872
1.872
1.747
1.776
7,133,858
-0.09(-4.64%)
Mar 14, 2024
1.882
1.925
1.843
1.862
1,569,262
-0.07(-3.48%)
Mar 13, 2024
1.824
1.949
1.824
1.930
1,426,439
+0.11(+5.79%)
Mar 12, 2024
1.824
1.862
1.814
1.824
1,065,293
+0.05(+2.70%)
Mar 11, 2024
1.728
1.824
1.714
1.776
860,156
+0.08(+4.52%)
Mar 08, 2024
1.680
1.728
1.680
1.699
591,992
+0.02(+1.14%)
Mar 07, 2024
1.728
1.728
1.680
1.680
563,235
-0.05(-2.78%)
Mar 06, 2024
1.699
1.766
1.699
1.728
1,298,653
+0.08(+4.65%)
Mar 05, 2024
1.680
1.680
1.632
1.651
924,879
-0.04(-2.27%)
Mar 04, 2024
1.795
1.824
1.680
1.690
1,123,674
-0.12(-6.38%)
Mar 01, 2024
1.814
1.862
1.776
1.805
1,943,942
+0.04(+2.17%)
Feb 29, 2024
1.747
1.861
1.747
1.766
5,384,164
+0.01(+0.55%)
Feb 28, 2024
1.728
1.766
1.704
1.757
726,018
+0.00(+0.00%)
Feb 27, 2024
1.728
1.824
1.709
1.757
1,185,583
+0.06(+3.39%)
Feb 26, 2024
1.709
1.709
1.670
1.699
545,246
-0.01(-0.56%)
Feb 23, 2024
1.718
1.728
1.670
1.709
573,356
+0.03(+1.71%)
Feb 22, 2024
1.728
1.757
1.666
1.680
819,391
-0.01(-0.57%)
Feb 21, 2024
1.690
1.723
1.661
1.690
795,157
+0.03(+1.73%)
Feb 20, 2024
1.776
1.776
1.651
1.661
1,349,469
-0.12(-6.49%)
Feb 16, 2024
1.776
1.814
1.747
1.776
592,094
+0.01(+0.54%)
Feb 15, 2024
1.747
1.795
1.747
1.766
498,054
+0.01(+0.55%)
Feb 14, 2024
1.709
1.757
1.690
1.757
508,162
+0.08(+4.57%)
Feb 13, 2024
1.709
1.718
1.632
1.680
914,713
-0.04(-2.23%)
Feb 12, 2024
1.680
1.776
1.680
1.718
652,546
+0.03(+1.70%)
Feb 09, 2024
1.651
1.709
1.633
1.690
384,147
+0.04(+2.33%)
Feb 08, 2024
1.670
1.718
1.594
1.651
875,026
-0.04(-2.27%)
Feb 07, 2024
1.718
1.718
1.661
1.690
517,953
-0.01(-0.56%)
Feb 06, 2024
1.728
1.747
1.699
1.699
811,611
+0.08(+4.73%)
Feb 05, 2024
1.680
1.680
1.618
1.622
927,067
-0.03(-1.74%)
Feb 02, 2024
1.728
1.762
1.642
1.651
812,144
-0.10(-5.49%)
Feb 01, 2024
1.757
1.795
1.709
1.747
654,755
+0.01(+0.55%)
Jan 31, 2024
1.766
1.805
1.728
1.738
582,315
-0.01(-0.55%)
Jan 30, 2024
1.795
1.795
1.738
1.747
584,770
-0.05(-2.67%)
Jan 29, 2024
1.853
1.901
1.747
1.795
1,016,251
-0.04(-2.09%)
Jan 26, 2024
2.006
2.026
1.834
1.834
725,276
-0.18(-9.05%)
Jan 25, 2024
1.997
2.026
1.901
2.016
2,610,793
+0.03(+1.45%)
Jan 24, 2024
1.891
2.035
1.891
1.987
1,240,170
+0.14(+7.81%)
Jan 23, 2024
1.757
1.910
1.747
1.843
662,330
+0.17(+10.03%)
Jan 22, 2024
1.699
1.747
1.670
1.675
532,163
-0.05(-3.06%)
Jan 19, 2024
1.709
1.752
1.680
1.728
306,056
+0.00(+0.00%)
Jan 18, 2024
1.757
1.776
1.699
1.728
716,713
-0.02(-1.10%)
Jan 17, 2024
1.738
1.762
1.709
1.747
618,508
-0.06(-3.19%)
Jan 16, 2024
1.872
1.882
1.795
1.805
848,157
-0.11(-5.53%)
Jan 12, 2024
2.026
2.074
1.882
1.910
1,448,479
-0.15(-7.44%)
Jan 11, 2024
1.958
2.114
1.920
2.064
990,702
+0.11(+5.39%)
Jan 10, 2024
1.862
1.958
1.853
1.958
679,538
+0.09(+4.62%)
Jan 09, 2024
1.824
1.882
1.776
1.872
667,058
+0.09(+4.84%)
Jan 08, 2024
1.728
1.786
1.728
1.786
502,632
+0.02(+1.09%)
Jan 05, 2024
1.766
1.776
1.714
1.766
352,407
+0.01(+0.55%)
Jan 04, 2024
1.738
1.795
1.738
1.757
390,685
-0.01(-0.54%)
Jan 03, 2024
1.728
1.781
1.709
1.766
463,829
+0.04(+2.22%)
Jan 02, 2024
1.766
1.766
1.690
1.728
600,602
-0.04(-2.17%)
Dec 29, 2023
1.766
1.834
1.752
1.766
442,740
-0.01(-0.54%)
Dec 28, 2023
1.757
1.853
1.747
1.776
472,689
+0.04(+2.21%)
Dec 27, 2023
1.709
1.757
1.685
1.738
437,215
+0.04(+2.26%)
Dec 26, 2023
1.738
1.795
1.680
1.699
386,120
-0.04(-2.21%)
Dec 22, 2023
1.805
1.824
1.728
1.738
582,435
-0.12(-6.70%)
Dec 21, 2023
1.824
1.872
1.814
1.862
555,486
+0.07(+3.74%)
Dec 20, 2023
1.786
1.858
1.757
1.795
799,640
-0.01(-0.53%)
Dec 19, 2023
1.747
1.834
1.747
1.805
551,634
+0.05(+2.73%)
Dec 18, 2023
1.766
1.776
1.680
1.757
628,391
+0.00(+0.00%)
Dec 15, 2023
1.738
1.795
1.718
1.757
1,502,161
+0.06(+3.39%)
Dec 14, 2023
1.651
1.747
1.651
1.699
907,055
+0.07(+4.12%)
Dec 13, 2023
1.584
1.660
1.555
1.632
767,736
+0.03(+1.80%)
Dec 12, 2023
1.632
1.661
1.603
1.603
306,613
-0.05(-2.91%)
Dec 11, 2023
1.718
1.786
1.642
1.651
458,633
-0.08(-4.44%)
Dec 08, 2023
1.699
1.742
1.690
1.728
324,542
+0.04(+2.27%)
Dec 07, 2023
1.622
1.694
1.622
1.690
373,473
+0.07(+4.14%)
Dec 06, 2023
1.603
1.690
1.603
1.622
513,859
+0.04(+2.42%)
Dec 05, 2023
1.718
1.718
1.574
1.584
1,018,417
-0.13(-7.82%)
Dec 04, 2023
1.805
1.805
1.718
1.718
360,911
-0.07(-3.76%)
Dec 01, 2023
1.709
1.803
1.694
1.786
493,923
+0.08(+4.49%)
Nov 30, 2023
1.747
1.747
1.670
1.709
703,604
-0.01(-0.56%)
Nov 29, 2023
1.776
1.829
1.709
1.718
737,529
-0.09(-4.79%)
Nov 28, 2023
1.786
1.848
1.775
1.805
540,888
-0.03(-1.57%)
Nov 27, 2023
1.958
1.958
1.824
1.834
495,285
-0.10(-4.98%)
Nov 24, 2023
2.016
2.016
1.872
1.930
703,683
-0.03(-1.47%)
Nov 22, 2023
1.987
1.987
1.910
1.958
498,054
-0.01(-0.49%)
Nov 21, 2023
1.997
2.050
1.954
1.968
445,069
-0.05(-2.38%)
Nov 20, 2023
1.958
2.054
1.920
2.016
781,528
+0.07(+3.45%)
Nov 17, 2023
1.891
1.950
1.881
1.949
475,176
+0.11(+5.73%)
Nov 16, 2023
1.920
1.920
1.843
1.843
401,630
-0.10(-4.95%)
Nov 15, 2023
1.920
1.968
1.891
1.939
618,221
+0.05(+2.54%)
Nov 14, 2023
1.987
2.006
1.891
1.891
497,746
-0.06(-2.96%)
Nov 13, 2023
1.901
1.968
1.877
1.949
428,291
+0.06(+3.05%)
Nov 10, 2023
1.834
1.910
1.819
1.891
290,171
+0.06(+3.14%)
Nov 09, 2023
1.882
1.949
1.834
1.834
221,779
-0.06(-3.05%)
Nov 08, 2023
1.872
1.930
1.862
1.891
489,158
-0.01(-0.51%)
Nov 07, 2023
1.920
1.930
1.882
1.901
278,008
-0.05(-2.46%)
Nov 06, 2023
1.968
1.987
1.901
1.949
385,958
+0.00(+0.00%)
Nov 03, 2023
1.901
1.973
1.891
1.949
513,028
+0.10(+5.18%)
Nov 02, 2023
1.834
1.882
1.834
1.853
213,044
+0.05(+2.66%)
Nov 01, 2023
1.728
1.824
1.699
1.805
250,955
+0.05(+3.01%)
Oct 31, 2023
1.786
1.786
1.718
1.752
296,897
-0.04(-2.41%)
Oct 30, 2023
1.805
1.843
1.757
1.795
289,856
+0.04(+2.19%)
Oct 27, 2023
1.757
1.786
1.718
1.757
403,121
+0.04(+2.23%)
Oct 26, 2023
1.738
1.786
1.699
1.718
731,211
+0.00(+0.00%)
Oct 25, 2023
1.824
1.872
1.709
1.718
1,214,416
-0.13(-7.25%)
Oct 24, 2023
1.920
1.976
1.843
1.853
759,166
-0.08(-3.98%)
Oct 23, 2023
1.872
1.968
1.843
1.930
808,332
+0.09(+4.69%)
Oct 20, 2023
1.882
1.891
1.824
1.843
649,985
-0.07(-3.52%)
Oct 19, 2023
1.853
1.920
1.835
1.910
384,981
+0.02(+1.02%)
Oct 18, 2023
1.920
1.920
1.872
1.891
388,298
-0.03(-1.50%)
Oct 17, 2023
1.920
1.937
1.910
1.920
293,182
+0.01(+0.50%)
Oct 16, 2023
1.901
1.938
1.886
1.910
294,323
+0.00(+0.00%)
Oct 13, 2023
1.978
1.978
1.901
1.910
261,995
-0.01(-0.50%)
Oct 12, 2023
2.064
2.064
1.910
1.920
971,351
-0.14(-6.98%)
Oct 11, 2023
2.170
2.170
2.045
2.064
415,911
-0.05(-2.27%)
Oct 10, 2023
2.064
2.174
2.064
2.112
241,019
+0.07(+3.29%)
Oct 09, 2023
2.006
2.064
1.978
2.045
178,578
+0.00(+0.00%)
Oct 06, 2023
1.997
2.083
1.987
2.045
263,821
+0.06(+2.90%)
Oct 05, 2023
1.968
1.997
1.901
1.987
287,869
+0.02(+0.98%)
Oct 04, 2023
2.026
2.026
1.939
1.968
240,351
-0.02(-0.97%)
Oct 03, 2023
2.045
2.045
1.978
1.987
253,518
-0.08(-3.72%)
Oct 02, 2023
2.112
2.112
1.997
2.064
348,170
-0.06(-2.71%)
Sep 29, 2023
2.112
2.160
2.088
2.122
268,866
+0.05(+2.31%)
Sep 28, 2023
2.093
2.102
2.061
2.074
236,775
-0.05(-2.26%)
Sep 27, 2023
2.083
2.122
2.054
2.122
261,281
+0.03(+1.38%)
Sep 26, 2023
2.150
2.179
2.093
2.093
280,041
-0.10(-4.39%)
Sep 25, 2023
2.141
2.198
2.170
2.189
196,219
+0.01(+0.44%)
Sep 22, 2023
2.189
2.251
2.170
2.179
240,152
+0.05(+2.25%)
Sep 21, 2023
2.074
2.141
2.026
2.131
364,670
+0.05(+2.30%)
Sep 20, 2023
2.131
2.189
2.083
2.083
275,796
-0.04(-1.81%)
Sep 19, 2023
2.122
2.175
2.112
2.122
165,872
-0.01(-0.45%)
Sep 18, 2023
2.141
2.155
2.093
2.131
253,007
-0.02(-0.89%)
Sep 15, 2023
2.208
2.227
2.141
2.150
610,779
-0.09(-3.86%)
Sep 14, 2023
2.208
2.275
2.151
2.237
319,360
+0.07(+3.37%)
Sep 13, 2023
2.155
2.205
2.146
2.164
253,282
-0.00(-0.21%)
Sep 12, 2023
2.164
2.219
2.155
2.168
533,084
-0.06(-2.66%)
Sep 11, 2023
2.182
2.264
2.182
2.228
322,708
+0.07(+3.39%)
Sep 08, 2023
2.209
2.283
2.146
2.155
467,764
-0.04(-1.67%)
Sep 07, 2023
2.228
2.233
2.073
2.191
695,579
-0.12(-5.14%)
Sep 06, 2023
2.356
2.374
2.255
2.310
479,745
+0.03(+1.20%)
Sep 05, 2023
2.374
2.410
2.246
2.283
795,861
-0.14(-5.66%)
Sep 01, 2023
2.410
2.483
2.273
2.419
904,128
+0.05(+2.32%)
Aug 31, 2023
2.200
2.401
2.155
2.365
1,522,315
+0.16(+7.02%)
Aug 30, 2023
2.191
2.310
2.082
2.209
1,818,107
+0.16(+8.04%)
Aug 29, 2023
1.881
2.082
1.844
2.045
865,198
+0.22(+12.00%)
Aug 28, 2023
1.835
1.840
1.794
1.826
304,758
+0.04(+2.04%)
Aug 25, 2023
1.844
1.853
1.771
1.790
449,259
-0.05(-2.97%)
Aug 24, 2023
1.963
1.972
1.844
1.844
396,314
-0.11(-5.61%)
Aug 23, 2023
1.972
2.004
1.945
1.954
371,367
-0.01(-0.47%)
Aug 22, 2023
1.917
1.981
1.908
1.963
323,139
+0.06(+3.37%)
Aug 21, 2023
1.881
1.936
1.849
1.899
374,651
+0.00(+0.00%)
Aug 18, 2023
1.936
1.954
1.876
1.899
459,345
-0.08(-4.15%)
Aug 17, 2023
2.073
2.073
1.981
1.981
367,719
-0.05(-2.25%)
Aug 16, 2023
2.063
2.109
2.009
2.027
408,515
-0.09(-4.31%)
Aug 15, 2023
2.173
2.191
2.068
2.118
638,663
-0.06(-2.93%)
Aug 14, 2023
2.155
2.237
2.118
2.182
286,074
+0.02(+0.84%)
Aug 11, 2023
2.209
2.219
2.136
2.164
432,053
-0.08(-3.66%)
Aug 10, 2023
2.346
2.346
2.246
2.246
712,216
-0.13(-5.38%)
Aug 09, 2023
2.410
2.415
2.337
2.374
231,593
-0.03(-1.14%)
Aug 08, 2023
2.346
2.410
2.292
2.401
320,025
-0.01(-0.38%)
Aug 07, 2023
2.474
2.502
2.374
2.410
373,333
-0.03(-1.12%)
Aug 04, 2023
2.456
2.497
2.410
2.438
409,940
-0.03(-1.11%)
Aug 03, 2023
2.419
2.483
2.365
2.465
529,035
+0.10(+4.25%)
Aug 02, 2023
2.520
2.529
2.319
2.365
1,079,465
-0.24(-9.12%)
Aug 01, 2023
2.730
2.730
2.584
2.602
447,519
-0.14(-5.00%)
Jul 31, 2023
2.666
2.744
2.620
2.739
1,724,702
+0.15(+5.63%)
Jul 28, 2023
2.493
2.629
2.419
2.593
1,428,866
+0.22(+9.23%)
Jul 27, 2023
2.511
2.556
2.365
2.374
461,280
-0.12(-4.76%)
Jul 26, 2023
2.483
2.529
2.438
2.493
404,877
+0.00(+0.00%)
Jul 25, 2023
2.483
2.566
2.447
2.493
730,354
+0.08(+3.41%)
Jul 24, 2023
2.337
2.465
2.292
2.410
411,161
+0.09(+3.94%)
Jul 21, 2023
2.410
2.451
2.292
2.319
564,280
-0.09(-3.79%)
Jul 20, 2023
2.374
2.438
2.292
2.410
411,970
+0.04(+1.54%)
Jul 19, 2023
2.319
2.392
2.292
2.374
340,780
+0.08(+3.59%)
Jul 18, 2023
2.356
2.365
2.260
2.292
605,138
-0.08(-3.46%)
Jul 17, 2023
2.301
2.392
2.246
2.374
675,739
+0.05(+1.96%)
Jul 14, 2023
2.346
2.365
2.283
2.328
427,631
-0.03(-1.16%)
Jul 13, 2023
2.337
2.401
2.319
2.356
414,285
+0.04(+1.57%)
Jul 12, 2023
2.246
2.328
2.246
2.319
391,818
+0.04(+1.60%)
Jul 11, 2023
2.246
2.301
2.228
2.283
369,415
+0.05(+2.04%)
Jul 10, 2023
2.164
2.246
2.136
2.237
268,297
+0.06(+2.94%)
Jul 07, 2023
2.109
2.182
2.063
2.173
218,895
+0.11(+5.31%)
Jul 06, 2023
2.082
2.136
2.063
2.063
226,098
-0.09(-4.24%)
Jul 05, 2023
2.109
2.178
2.109
2.155
193,679
-0.01(-0.42%)
Jul 03, 2023
2.127
2.209
2.100
2.164
150,342
+0.07(+3.49%)
Jun 30, 2023
2.173
2.191
2.082
2.091
472,394
-0.06(-2.97%)
Jun 29, 2023
2.136
2.219
2.118
2.155
133,691
-0.05(-2.48%)
Jun 28, 2023
2.209
2.219
2.109
2.209
572,613
+0.02(+0.83%)
Jun 27, 2023
2.118
2.200
2.100
2.191
451,076
+0.10(+4.80%)
Jun 26, 2023
2.036
2.114
2.027
2.091
239,785
+0.04(+1.78%)
Jun 23, 2023
2.100
2.100
2.018
2.054
351,587
-0.07(-3.43%)
Jun 22, 2023
2.146
2.173
2.082
2.127
228,650
-0.01(-0.43%)
Jun 21, 2023
2.127
2.155
2.063
2.136
383,516
+0.03(+1.30%)
Jun 20, 2023
2.209
2.237
2.054
2.109
662,255
-0.13(-5.71%)
Jun 16, 2023
2.292
2.310
2.118
2.237
2,575,967
-0.07(-3.16%)
Jun 15, 2023
2.173
2.314
2.173
2.310
775,241
+0.11(+4.98%)
Jun 14, 2023
2.164
2.228
2.155
2.200
336,775
+0.01(+0.42%)
Jun 13, 2023
2.237
2.264
2.146
2.191
413,342
-0.04(-1.64%)
Jun 12, 2023
2.219
2.246
2.155
2.228
377,824
+0.00(+0.00%)
Jun 09, 2023
2.283
2.301
2.182
2.228
284,727
-0.05(-2.01%)
Jun 08, 2023
2.328
2.346
2.264
2.273
359,979
-0.03(-1.19%)
Jun 07, 2023
2.283
2.356
2.237
2.301
295,993
-0.03(-1.18%)
Jun 06, 2023
2.146
2.337
2.109
2.328
568,210
+0.17(+8.05%)
Jun 05, 2023
2.136
2.191
2.073
2.155
618,958
+0.03(+1.29%)
Jun 02, 2023
1.981
2.146
1.963
2.127
421,280
+0.18(+9.39%)
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.