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
Surgepays
(NQ:
SURG
)
4.280
+0.290 (+7.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.660
3.700
3.590
3.660
111,097
+0.03(+0.83%)
May 30, 2024
3.760
3.790
3.600
3.630
168,990
-0.14(-3.71%)
May 29, 2024
3.800
3.840
3.760
3.770
63,494
-0.06(-1.57%)
May 28, 2024
3.890
3.920
3.810
3.830
75,726
-0.10(-2.54%)
May 24, 2024
3.880
3.940
3.780
3.930
115,062
+0.05(+1.29%)
May 23, 2024
4.010
4.020
3.790
3.880
137,016
-0.12(-3.00%)
May 22, 2024
3.900
4.005
3.858
4.000
168,353
+0.08(+2.04%)
May 21, 2024
4.170
4.170
3.840
3.920
208,747
-0.26(-6.22%)
May 20, 2024
4.180
4.270
4.120
4.180
162,898
-0.04(-0.83%)
May 17, 2024
4.220
4.370
4.143
4.215
252,536
+0.16(+3.82%)
May 16, 2024
4.240
4.340
4.020
4.060
329,979
-0.23(-5.36%)
May 15, 2024
4.280
4.370
4.160
4.290
243,972
+0.02(+0.47%)
May 14, 2024
3.840
4.315
3.750
4.270
608,469
+0.50(+13.26%)
May 13, 2024
3.850
4.100
3.760
3.770
336,079
-0.06(-1.57%)
May 10, 2024
4.130
4.280
3.750
3.830
302,583
-0.26(-6.36%)
May 09, 2024
3.910
4.090
3.900
4.090
150,679
+0.19(+4.87%)
May 08, 2024
3.970
4.010
3.750
3.900
179,630
+0.08(+2.09%)
May 07, 2024
4.050
4.090
3.810
3.820
156,282
-0.21(-5.21%)
May 06, 2024
3.830
4.072
3.830
4.030
209,490
+0.25(+6.61%)
May 03, 2024
3.800
3.839
3.690
3.780
103,721
+0.01(+0.27%)
May 02, 2024
3.700
3.780
3.640
3.770
69,189
+0.08(+2.17%)
May 01, 2024
3.660
3.840
3.660
3.690
81,887
+0.05(+1.37%)
Apr 30, 2024
3.800
3.800
3.610
3.640
127,334
-0.15(-3.96%)
Apr 29, 2024
3.400
3.830
3.390
3.790
318,550
+0.40(+11.80%)
Apr 26, 2024
3.520
3.520
3.370
3.390
153,597
+0.03(+0.89%)
Apr 25, 2024
3.330
3.390
3.280
3.360
119,240
+0.03(+0.90%)
Apr 24, 2024
3.470
3.540
3.280
3.330
223,495
-0.19(-5.26%)
Apr 23, 2024
3.350
3.520
3.330
3.515
189,377
+0.10(+3.08%)
Apr 22, 2024
3.680
3.737
3.300
3.410
394,120
-0.29(-7.84%)
Apr 19, 2024
3.660
3.795
3.660
3.700
182,493
-0.03(-0.80%)
Apr 18, 2024
3.730
3.860
3.690
3.730
113,010
-0.03(-0.80%)
Apr 17, 2024
3.660
3.830
3.660
3.760
217,946
+0.10(+2.73%)
Apr 16, 2024
3.720
3.790
3.640
3.660
174,368
-0.08(-2.14%)
Apr 15, 2024
3.950
3.960
3.720
3.740
286,300
-0.22(-5.56%)
Apr 12, 2024
4.090
4.100
3.950
3.960
192,668
-0.16(-3.88%)
Apr 11, 2024
4.090
4.200
4.020
4.120
124,304
+0.04(+0.98%)
Apr 10, 2024
3.900
4.220
3.872
4.080
289,982
+0.13(+3.29%)
Apr 09, 2024
4.040
4.040
3.870
3.950
154,271
-0.04(-1.00%)
Apr 08, 2024
3.990
4.060
3.930
3.990
190,523
+0.06(+1.53%)
Apr 05, 2024
4.030
4.090
3.850
3.930
232,512
+0.01(+0.26%)
Apr 04, 2024
4.250
4.250
3.920
3.920
364,455
-0.25(-6.00%)
Apr 03, 2024
3.860
4.210
3.770
4.170
438,783
+0.33(+8.59%)
Apr 02, 2024
3.880
3.920
3.760
3.840
218,419
-0.09(-2.29%)
Apr 01, 2024
3.850
3.980
3.710
3.930
561,864
+0.08(+2.08%)
Mar 28, 2024
3.720
3.980
3.715
3.850
609,433
+0.12(+3.22%)
Mar 27, 2024
3.880
3.920
3.680
3.730
514,272
-0.13(-3.37%)
Mar 26, 2024
4.100
4.210
3.800
3.860
776,090
-0.24(-5.85%)
Mar 25, 2024
4.580
4.608
4.080
4.100
647,600
-0.45(-9.89%)
Mar 22, 2024
4.270
4.640
4.032
4.550
895,665
+0.45(+10.98%)
Mar 21, 2024
4.170
4.270
4.020
4.100
666,815
+0.03(+0.74%)
Mar 20, 2024
3.810
4.160
3.810
4.070
594,939
+0.14(+3.56%)
Mar 19, 2024
4.000
4.010
3.654
3.930
1,074,850
-0.10(-2.48%)
Mar 18, 2024
4.580
4.580
4.030
4.030
1,336,755
-0.59(-12.86%)
Mar 15, 2024
4.500
4.740
4.500
4.625
579,022
+0.05(+1.09%)
Mar 14, 2024
4.840
4.940
4.500
4.575
1,386,716
-0.44(-8.86%)
Mar 13, 2024
5.350
5.490
4.510
5.020
4,218,687
-1.97(-28.18%)
Mar 12, 2024
6.330
7.030
6.320
6.990
1,482,274
+0.69(+10.95%)
Mar 11, 2024
6.250
6.445
6.250
6.300
700,645
+0.00(+0.00%)
Mar 08, 2024
6.540
6.670
5.920
6.300
1,364,658
-0.42(-6.25%)
Mar 07, 2024
7.020
7.315
6.630
6.720
682,022
-0.29(-4.14%)
Mar 06, 2024
6.700
7.120
6.700
7.010
543,904
+0.38(+5.65%)
Mar 05, 2024
7.050
7.190
6.610
6.635
858,405
-0.54(-7.59%)
Mar 04, 2024
7.610
7.660
7.060
7.180
801,542
-0.42(-5.53%)
Mar 01, 2024
7.840
7.870
7.310
7.600
777,979
-0.16(-2.06%)
Feb 29, 2024
7.350
7.990
7.350
7.760
765,430
+0.46(+6.30%)
Feb 28, 2024
7.940
8.050
7.200
7.300
799,292
-0.67(-8.41%)
Feb 27, 2024
7.470
8.040
7.410
7.970
792,506
+0.54(+7.27%)
Feb 26, 2024
7.040
7.430
7.040
7.430
573,888
+0.42(+5.99%)
Feb 23, 2024
7.380
7.515
6.910
7.010
847,802
-0.36(-4.88%)
Feb 22, 2024
7.250
7.370
6.960
7.370
648,253
+0.29(+4.02%)
Feb 21, 2024
7.310
7.430
7.000
7.085
575,975
-0.14(-1.94%)
Feb 20, 2024
8.060
8.080
7.120
7.225
1,442,576
-0.94(-11.51%)
Feb 16, 2024
9.000
9.000
7.810
8.165
1,806,545
-0.67(-7.53%)
Feb 15, 2024
8.890
9.160
8.570
8.830
921,701
+0.11(+1.26%)
Feb 14, 2024
9.100
9.190
8.690
8.720
863,742
-0.07(-0.80%)
Feb 13, 2024
8.840
9.230
8.400
8.790
1,027,092
-0.18(-2.01%)
Feb 12, 2024
8.710
9.200
8.570
8.970
1,140,964
+0.54(+6.41%)
Feb 09, 2024
8.100
8.730
7.960
8.430
1,147,316
+0.35(+4.33%)
Feb 08, 2024
8.280
8.980
8.020
8.080
1,189,359
-0.14(-1.70%)
Feb 07, 2024
8.250
8.340
7.670
8.220
870,978
+0.10(+1.23%)
Feb 06, 2024
8.140
8.330
7.900
8.120
1,328,838
+0.17(+2.14%)
Feb 05, 2024
7.680
8.000
7.320
7.950
1,025,362
+0.44(+5.86%)
Feb 02, 2024
7.320
7.560
6.900
7.510
677,347
+0.17(+2.32%)
Feb 01, 2024
7.360
7.360
6.930
7.340
594,879
+0.34(+4.86%)
Jan 31, 2024
6.940
7.300
6.920
7.000
492,320
+0.06(+0.86%)
Jan 30, 2024
7.150
7.230
6.575
6.940
617,674
-0.21(-2.94%)
Jan 29, 2024
6.670
7.170
6.560
7.150
1,038,174
+0.77(+12.07%)
Jan 26, 2024
6.610
6.640
6.320
6.380
377,320
-0.14(-2.15%)
Jan 25, 2024
6.600
6.630
6.350
6.520
291,554
+0.12(+1.87%)
Jan 24, 2024
6.630
6.940
6.320
6.400
668,488
-0.07(-1.08%)
Jan 23, 2024
6.780
6.810
6.220
6.470
667,848
-0.34(-4.99%)
Jan 22, 2024
6.500
6.890
6.350
6.810
681,594
+0.56(+8.96%)
Jan 19, 2024
6.000
6.540
5.900
6.250
865,795
+0.55(+9.65%)
Jan 18, 2024
5.870
5.900
5.480
5.700
2,467,113
-0.90(-13.64%)
Jan 17, 2024
6.880
6.900
6.350
6.600
1,070,633
-0.37(-5.24%)
Jan 16, 2024
7.500
7.650
6.780
6.965
857,213
-0.50(-6.76%)
Jan 12, 2024
7.330
7.610
7.030
7.470
551,084
+0.12(+1.63%)
Jan 11, 2024
7.450
7.800
7.160
7.350
530,297
+0.04(+0.55%)
Jan 10, 2024
7.700
7.810
7.280
7.310
738,442
-0.38(-4.94%)
Jan 09, 2024
7.310
7.800
7.130
7.690
854,406
+0.52(+7.25%)
Jan 08, 2024
6.500
7.258
6.400
7.170
489,747
+0.82(+12.91%)
Jan 05, 2024
6.660
6.680
6.190
6.350
495,028
-0.31(-4.65%)
Jan 04, 2024
7.030
7.600
6.580
6.660
583,867
-0.41(-5.80%)
Jan 03, 2024
7.020
7.280
6.906
7.070
340,017
-0.03(-0.42%)
Jan 02, 2024
6.730
7.200
6.460
7.100
530,401
+0.65(+10.08%)
Dec 29, 2023
6.070
6.660
5.850
6.450
472,902
+0.38(+6.26%)
Dec 28, 2023
6.040
6.150
5.932
6.070
122,290
+0.03(+0.50%)
Dec 27, 2023
5.900
6.090
5.845
6.040
87,878
+0.15(+2.55%)
Dec 26, 2023
5.940
5.990
5.690
5.890
141,392
+0.01(+0.17%)
Dec 22, 2023
5.550
5.889
5.535
5.880
152,585
+0.32(+5.76%)
Dec 21, 2023
5.530
5.630
5.460
5.560
103,511
+0.09(+1.65%)
Dec 20, 2023
5.550
5.720
5.420
5.470
132,150
+0.04(+0.74%)
Dec 19, 2023
5.330
5.480
5.100
5.430
146,617
+0.10(+1.88%)
Dec 18, 2023
5.340
5.380
5.050
5.330
267,379
-0.02(-0.37%)
Dec 15, 2023
5.360
5.488
5.170
5.350
338,454
-0.03(-0.56%)
Dec 14, 2023
5.660
5.660
5.230
5.380
198,491
-0.01(-0.19%)
Dec 13, 2023
5.220
5.410
5.020
5.390
274,316
+0.30(+5.89%)
Dec 12, 2023
5.510
5.570
4.990
5.090
407,988
-0.46(-8.29%)
Dec 11, 2023
5.600
5.750
5.450
5.550
250,670
-0.05(-0.89%)
Dec 08, 2023
5.750
5.830
5.570
5.600
241,752
-0.13(-2.27%)
Dec 07, 2023
5.800
5.845
5.645
5.730
135,519
-0.02(-0.35%)
Dec 06, 2023
5.860
5.960
5.680
5.750
156,769
-0.03(-0.52%)
Dec 05, 2023
6.000
6.074
5.686
5.780
179,848
-0.21(-3.59%)
Dec 04, 2023
6.670
6.730
5.610
5.995
783,987
-0.76(-11.32%)
Dec 01, 2023
6.450
6.790
6.450
6.760
134,589
+0.31(+4.81%)
Nov 30, 2023
6.840
6.840
6.260
6.450
207,771
-0.19(-2.86%)
Nov 29, 2023
6.600
6.830
6.600
6.640
175,246
+0.02(+0.30%)
Nov 28, 2023
6.760
6.940
6.530
6.620
173,410
-0.21(-3.07%)
Nov 27, 2023
6.680
6.970
6.642
6.830
324,915
+0.20(+3.02%)
Nov 24, 2023
6.330
6.670
6.330
6.630
225,247
+0.30(+4.74%)
Nov 22, 2023
6.350
6.450
6.220
6.330
151,556
+0.06(+0.96%)
Nov 21, 2023
6.250
6.340
5.950
6.270
200,233
-0.09(-1.42%)
Nov 20, 2023
6.040
6.600
6.000
6.360
606,799
+0.45(+7.61%)
Nov 17, 2023
5.450
5.940
5.450
5.910
571,975
+0.56(+10.47%)
Nov 16, 2023
5.690
5.690
5.160
5.350
236,110
-0.17(-3.08%)
Nov 15, 2023
5.900
6.100
5.500
5.520
420,132
-0.20(-3.50%)
Nov 14, 2023
5.650
5.900
5.539
5.720
311,523
+0.14(+2.51%)
Nov 13, 2023
5.290
5.630
5.160
5.580
335,398
+0.39(+7.51%)
Nov 10, 2023
5.280
5.340
5.150
5.190
111,080
-0.04(-0.76%)
Nov 09, 2023
5.550
5.550
5.030
5.230
147,878
-0.30(-5.42%)
Nov 08, 2023
5.240
5.650
5.200
5.530
423,834
+0.23(+4.34%)
Nov 07, 2023
5.230
5.450
5.011
5.300
305,462
+0.15(+2.91%)
Nov 06, 2023
5.100
5.400
4.960
5.150
563,342
+0.34(+7.07%)
Nov 03, 2023
4.610
4.900
4.520
4.810
146,126
+0.26(+5.71%)
Nov 02, 2023
4.530
4.590
4.353
4.550
55,042
+0.08(+1.79%)
Nov 01, 2023
4.340
4.600
4.340
4.470
46,334
+0.13(+3.00%)
Oct 31, 2023
4.330
4.480
4.310
4.340
47,277
+0.02(+0.46%)
Oct 30, 2023
4.320
4.370
4.260
4.320
33,530
+0.01(+0.23%)
Oct 27, 2023
4.410
4.460
4.270
4.310
49,498
-0.04(-0.92%)
Oct 26, 2023
4.400
4.500
4.290
4.350
68,837
-0.07(-1.58%)
Oct 25, 2023
4.540
4.583
4.410
4.420
50,506
-0.13(-2.86%)
Oct 24, 2023
4.500
4.550
4.430
4.550
20,353
+0.13(+2.94%)
Oct 23, 2023
4.470
4.500
4.420
4.420
13,380
-0.01(-0.23%)
Oct 20, 2023
4.620
4.650
4.420
4.430
67,526
-0.23(-4.94%)
Oct 19, 2023
4.700
4.840
4.610
4.660
27,438
-0.05(-1.06%)
Oct 18, 2023
4.870
5.000
4.690
4.710
40,953
-0.23(-4.66%)
Oct 17, 2023
4.770
4.980
4.770
4.940
47,418
+0.20(+4.22%)
Oct 16, 2023
4.650
4.870
4.680
4.740
53,307
+0.08(+1.72%)
Oct 13, 2023
4.720
4.879
4.660
4.660
51,826
-0.08(-1.69%)
Oct 12, 2023
4.670
4.760
4.630
4.740
36,290
+0.13(+2.82%)
Oct 11, 2023
4.730
4.848
4.560
4.610
61,194
-0.07(-1.50%)
Oct 10, 2023
4.830
4.830
4.650
4.680
46,478
-0.10(-2.09%)
Oct 09, 2023
4.710
4.825
4.690
4.780
38,730
+0.07(+1.49%)
Oct 06, 2023
4.660
4.798
4.600
4.710
38,893
+0.09(+1.95%)
Oct 05, 2023
4.450
4.670
4.440
4.620
22,010
+0.15(+3.36%)
Oct 04, 2023
4.430
4.530
4.400
4.470
28,792
+0.01(+0.22%)
Oct 03, 2023
4.490
4.520
4.410
4.460
58,215
-0.11(-2.41%)
Oct 02, 2023
4.700
4.780
4.485
4.570
65,354
-0.11(-2.35%)
Sep 29, 2023
4.750
4.850
4.660
4.680
65,565
-0.12(-2.50%)
Sep 28, 2023
4.660
4.900
4.620
4.800
112,744
+0.10(+2.13%)
Sep 27, 2023
4.700
4.890
4.620
4.700
72,498
+0.02(+0.43%)
Sep 26, 2023
4.400
4.770
4.400
4.680
111,806
+0.32(+7.34%)
Sep 25, 2023
4.350
4.449
4.360
4.360
62,232
-0.03(-0.68%)
Sep 22, 2023
4.450
4.547
4.330
4.390
68,743
+0.01(+0.23%)
Sep 21, 2023
4.520
4.640
4.370
4.380
104,012
-0.15(-3.31%)
Sep 20, 2023
4.650
4.720
4.530
4.530
42,411
-0.13(-2.79%)
Sep 19, 2023
4.650
4.760
4.630
4.660
41,768
+0.00(+0.00%)
Sep 18, 2023
4.680
4.720
4.538
4.660
135,903
-0.02(-0.43%)
Sep 15, 2023
4.910
4.910
4.660
4.680
99,666
-0.23(-4.68%)
Sep 14, 2023
4.790
4.950
4.680
4.910
75,448
+0.21(+4.47%)
Sep 13, 2023
4.750
4.820
4.680
4.700
42,566
-0.03(-0.63%)
Sep 12, 2023
4.820
4.895
4.710
4.730
104,963
-0.18(-3.67%)
Sep 11, 2023
4.940
5.035
4.860
4.910
84,594
+0.11(+2.29%)
Sep 08, 2023
4.770
4.970
4.730
4.800
98,208
+0.02(+0.42%)
Sep 07, 2023
4.930
4.989
4.770
4.780
75,776
-0.23(-4.59%)
Sep 06, 2023
4.950
5.110
4.930
5.010
51,689
+0.04(+0.80%)
Sep 05, 2023
5.160
5.160
4.800
4.970
112,072
-0.20(-3.87%)
Sep 01, 2023
5.150
5.250
5.050
5.170
83,814
+0.11(+2.17%)
Aug 31, 2023
5.210
5.250
5.060
5.060
67,919
-0.15(-2.88%)
Aug 30, 2023
5.240
5.240
5.070
5.210
57,894
+0.16(+3.17%)
Aug 29, 2023
5.000
5.220
4.920
5.050
103,171
+0.02(+0.40%)
Aug 28, 2023
4.800
5.200
4.791
5.030
173,140
+0.28(+5.89%)
Aug 25, 2023
4.720
4.830
4.690
4.750
109,502
+0.04(+0.85%)
Aug 24, 2023
4.820
4.850
4.650
4.710
157,445
-0.09(-1.87%)
Aug 23, 2023
4.860
4.980
4.760
4.800
113,707
-0.03(-0.62%)
Aug 22, 2023
5.130
5.280
4.760
4.830
368,238
-0.29(-5.66%)
Aug 21, 2023
5.210
5.290
5.070
5.120
115,047
-0.02(-0.39%)
Aug 18, 2023
5.420
5.530
5.090
5.140
167,396
-0.30(-5.51%)
Aug 17, 2023
5.000
5.570
4.950
5.440
591,751
+0.56(+11.48%)
Aug 16, 2023
4.680
5.070
4.680
4.880
305,293
+0.21(+4.50%)
Aug 15, 2023
4.800
5.005
4.610
4.670
156,691
-0.15(-3.11%)
Aug 14, 2023
5.150
5.150
4.610
4.820
536,824
-0.34(-6.59%)
Aug 11, 2023
5.600
5.600
4.900
5.160
302,044
-0.27(-4.97%)
Aug 10, 2023
5.550
5.575
5.260
5.430
314,653
+0.00(+0.00%)
Aug 09, 2023
5.540
5.710
5.400
5.430
119,560
-0.10(-1.81%)
Aug 08, 2023
5.540
5.600
5.380
5.530
96,559
-0.01(-0.18%)
Aug 07, 2023
5.340
5.700
5.340
5.540
178,111
+0.20(+3.75%)
Aug 04, 2023
5.190
5.450
5.190
5.340
108,697
+0.09(+1.71%)
Aug 03, 2023
5.270
5.345
5.140
5.250
126,708
-0.07(-1.32%)
Aug 02, 2023
5.640
5.640
5.260
5.320
142,563
-0.26(-4.66%)
Aug 01, 2023
5.940
5.940
5.540
5.580
169,033
-0.31(-5.26%)
Jul 31, 2023
6.010
6.055
5.583
5.890
197,207
-0.08(-1.34%)
Jul 28, 2023
5.700
6.010
5.670
5.970
176,142
+0.28(+4.92%)
Jul 27, 2023
5.470
5.990
5.470
5.690
317,655
+0.30(+5.57%)
Jul 26, 2023
5.550
5.560
5.280
5.390
143,223
-0.18(-3.23%)
Jul 25, 2023
5.680
5.750
5.390
5.570
198,014
-0.10(-1.76%)
Jul 24, 2023
5.320
5.760
5.320
5.670
310,811
+0.45(+8.62%)
Jul 21, 2023
5.150
5.319
5.120
5.220
171,302
+0.11(+2.15%)
Jul 20, 2023
5.120
5.230
5.020
5.110
188,500
-0.02(-0.39%)
Jul 19, 2023
5.420
5.460
5.020
5.130
271,576
-0.26(-4.82%)
Jul 18, 2023
5.700
5.800
5.330
5.390
332,815
-0.21(-3.75%)
Jul 17, 2023
5.430
5.950
5.250
5.600
487,241
+0.31(+5.86%)
Jul 14, 2023
5.370
5.550
4.990
5.290
443,668
+0.08(+1.54%)
Jul 13, 2023
4.920
5.540
4.900
5.210
1,039,643
+0.60(+13.02%)
Jul 12, 2023
5.210
5.240
4.580
4.610
1,092,876
-0.76(-14.15%)
Jul 11, 2023
6.100
6.100
5.300
5.370
703,143
-0.70(-11.53%)
Jul 10, 2023
6.700
6.738
5.700
6.070
391,882
-0.53(-8.03%)
Jul 07, 2023
6.370
6.680
6.320
6.600
137,829
+0.23(+3.61%)
Jul 06, 2023
6.940
6.940
6.260
6.370
166,861
-0.41(-6.05%)
Jul 05, 2023
7.200
7.225
6.740
6.780
209,111
-0.48(-6.61%)
Jul 03, 2023
7.310
7.457
7.070
7.260
150,322
-0.05(-0.68%)
Jun 30, 2023
7.080
7.460
7.080
7.310
150,382
+0.24(+3.39%)
Jun 29, 2023
7.110
7.350
7.020
7.070
156,467
-0.01(-0.14%)
Jun 28, 2023
7.080
7.284
6.900
7.080
107,562
+0.00(+0.00%)
Jun 27, 2023
6.900
7.265
6.820
7.080
146,399
+0.28(+4.12%)
Jun 26, 2023
6.760
7.060
6.570
6.800
195,818
-0.11(-1.59%)
Jun 23, 2023
7.370
7.370
6.850
6.910
247,192
-0.55(-7.37%)
Jun 22, 2023
7.190
7.640
6.870
7.460
148,564
+0.19(+2.61%)
Jun 21, 2023
7.770
7.840
7.245
7.270
245,084
-0.43(-5.58%)
Jun 20, 2023
7.450
7.970
7.400
7.700
248,336
+0.12(+1.58%)
Jun 16, 2023
7.860
7.860
7.210
7.580
284,515
-0.21(-2.70%)
Jun 15, 2023
7.850
8.070
7.650
7.790
134,172
-0.16(-2.01%)
Jun 14, 2023
8.160
8.160
7.780
7.950
147,396
-0.25(-3.05%)
Jun 13, 2023
7.970
8.290
7.805
8.200
139,386
+0.26(+3.27%)
Jun 12, 2023
8.040
8.065
7.640
7.940
156,996
-0.03(-0.38%)
Jun 09, 2023
8.150
8.330
7.840
7.970
206,423
-0.18(-2.21%)
Jun 08, 2023
8.060
8.150
7.830
8.150
116,769
+0.11(+1.37%)
Jun 07, 2023
8.200
8.200
7.720
8.040
192,153
-0.14(-1.71%)
Jun 06, 2023
8.040
8.180
7.615
8.180
211,221
+0.27(+3.41%)
Jun 05, 2023
7.600
7.990
7.490
7.910
261,273
+0.37(+4.91%)
Jun 02, 2023
7.290
7.720
7.230
7.540
247,548
+0.24(+3.29%)
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.