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
Aerocentury Corp
(NY:
ACY
)
2.450
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.800
11.80
9.550
10.11
926,006
+0.36(+3.69%)
May 27, 2021
9.460
9.800
9.010
9.750
222,817
+0.52(+5.63%)
May 26, 2021
8.590
9.590
8.570
9.230
252,874
-0.04(-0.43%)
May 25, 2021
8.700
9.500
8.500
9.270
320,497
+0.56(+6.43%)
May 24, 2021
8.000
8.890
8.000
8.710
199,797
+0.02(+0.23%)
May 21, 2021
8.750
9.215
8.500
8.690
236,610
-0.13(-1.47%)
May 20, 2021
8.800
9.630
8.550
8.820
622,818
+0.28(+3.28%)
May 19, 2021
8.160
8.778
8.000
8.540
464,202
+0.02(+0.23%)
May 18, 2021
8.110
8.682
8.110
8.520
180,755
+0.42(+5.19%)
May 17, 2021
8.300
8.478
8.000
8.100
187,594
-0.56(-6.47%)
May 14, 2021
7.600
10.90
7.260
8.660
1,690,748
+0.95(+12.32%)
May 13, 2021
7.100
8.670
6.510
7.710
755,823
+0.80(+11.58%)
May 12, 2021
7.530
7.640
6.800
6.910
105,410
-0.57(-7.62%)
May 11, 2021
7.450
8.636
7.113
7.480
567,620
-0.08(-1.06%)
May 10, 2021
8.380
8.390
7.410
7.560
98,149
-0.26(-3.32%)
May 07, 2021
8.270
8.740
7.750
7.820
171,400
-0.58(-6.90%)
May 06, 2021
8.890
8.890
8.300
8.400
105,149
-0.49(-5.51%)
May 05, 2021
9.100
9.830
8.670
8.890
238,464
-0.20(-2.20%)
May 04, 2021
9.970
10.00
9.000
9.090
140,450
-0.85(-8.55%)
May 03, 2021
10.43
10.89
9.710
9.940
195,383
-0.56(-5.33%)
Apr 30, 2021
10.18
12.20
10.10
10.50
766,800
+0.12(+1.16%)
Apr 29, 2021
10.76
10.96
10.22
10.38
98,715
-0.23(-2.17%)
Apr 28, 2021
10.65
10.99
10.59
10.61
143,597
-0.11(-1.03%)
Apr 27, 2021
11.00
11.66
10.52
10.72
247,814
-0.94(-8.06%)
Apr 26, 2021
9.930
12.50
9.890
11.66
470,569
+1.77(+17.90%)
Apr 23, 2021
10.10
10.40
9.760
9.890
198,300
-0.20(-1.98%)
Apr 22, 2021
9.650
10.46
9.510
10.09
461,788
+0.71(+7.57%)
Apr 21, 2021
10.01
10.08
9.300
9.380
212,256
-0.80(-7.86%)
Apr 20, 2021
10.68
10.82
10.17
10.18
377,738
-0.81(-7.41%)
Apr 19, 2021
11.00
11.19
10.35
10.99
311,335
+0.10(+0.96%)
Apr 16, 2021
11.00
11.49
10.69
10.89
554,700
-0.31(-2.77%)
Apr 15, 2021
11.30
11.61
10.50
11.20
829,735
+0.01(+0.09%)
Apr 14, 2021
10.55
11.78
10.55
11.19
1,553,714
+0.77(+7.39%)
Apr 13, 2021
10.50
12.00
10.20
10.42
1,076,183
-0.42(-3.87%)
Apr 12, 2021
9.270
14.00
9.063
10.84
7,918,340
+0.75(+7.43%)
Apr 09, 2021
10.85
11.16
10.00
10.09
741,700
-1.55(-13.32%)
Apr 08, 2021
11.45
11.89
10.34
11.64
2,077,592
-0.96(-7.62%)
Apr 07, 2021
13.85
15.00
10.50
12.60
8,208,739
-0.40(-3.08%)
Apr 06, 2021
13.50
16.00
11.34
13.00
30,309,400
+1.53(+13.34%)
Apr 05, 2021
9.400
17.25
9.280
11.47
47,116,264
+1.77(+18.25%)
Apr 01, 2021
4.200
15.81
4.120
9.700
148,736,096
+6.15(+173.24%)
Mar 31, 2021
3.930
4.700
3.550
3.550
653,359
-0.15(-4.05%)
Mar 30, 2021
2.750
4.900
2.750
3.700
1,320,276
-3.21(-46.45%)
Mar 29, 2021
7.560
7.730
6.910
6.910
26,140
-0.59(-7.87%)
Mar 26, 2021
7.460
7.800
7.210
7.500
24,200
-0.29(-3.72%)
Mar 25, 2021
7.400
7.940
7.080
7.790
39,219
+0.35(+4.70%)
Mar 24, 2021
8.090
8.198
7.310
7.440
35,779
-0.56(-7.00%)
Mar 23, 2021
8.640
8.760
7.840
8.000
66,366
-0.58(-6.76%)
Mar 22, 2021
8.710
8.800
8.500
8.580
18,112
-0.14(-1.61%)
Mar 19, 2021
8.500
8.860
8.410
8.720
24,800
+0.28(+3.32%)
Mar 18, 2021
9.150
9.250
8.290
8.440
59,748
-0.76(-8.26%)
Mar 17, 2021
8.350
9.200
8.230
9.200
100,719
+0.74(+8.75%)
Mar 16, 2021
8.980
9.049
8.171
8.460
77,640
-0.40(-4.51%)
Mar 15, 2021
9.260
9.490
8.830
8.860
59,307
-0.14(-1.56%)
Mar 12, 2021
8.740
9.500
8.553
9.000
151,000
+0.23(+2.62%)
Mar 11, 2021
8.450
9.000
8.300
8.770
98,910
+0.04(+0.46%)
Mar 10, 2021
8.940
9.370
8.450
8.730
220,291
+0.27(+3.19%)
Mar 09, 2021
8.500
8.860
8.090
8.460
176,405
+0.24(+2.92%)
Mar 08, 2021
8.160
9.070
8.130
8.220
380,558
+0.09(+1.11%)
Mar 05, 2021
8.180
8.660
6.900
8.130
366,600
+0.10(+1.25%)
Mar 04, 2021
9.410
9.810
8.000
8.030
215,981
-1.97(-19.70%)
Mar 03, 2021
10.90
11.30
9.530
10.00
262,342
-0.59(-5.57%)
Mar 02, 2021
12.00
13.00
10.37
10.59
241,490
-1.60(-13.13%)
Mar 01, 2021
12.10
13.64
10.99
12.19
638,377
+0.02(+0.16%)
Feb 26, 2021
11.80
15.15
11.75
12.17
829,400
+0.71(+6.20%)
Feb 25, 2021
11.84
16.86
10.90
11.46
2,087,928
+0.65(+6.01%)
Feb 24, 2021
10.65
11.95
10.55
10.81
91,539
-0.19(-1.73%)
Feb 23, 2021
11.45
11.94
10.00
11.00
220,277
-1.85(-14.40%)
Feb 22, 2021
11.05
14.70
11.05
12.85
938,557
+1.09(+9.27%)
Feb 19, 2021
9.600
12.65
9.600
11.76
739,300
+2.01(+20.62%)
Feb 18, 2021
10.35
10.50
9.660
9.750
87,983
-0.99(-9.22%)
Feb 17, 2021
10.82
11.15
10.40
10.74
67,820
-0.09(-0.83%)
Feb 16, 2021
10.35
11.25
10.34
10.83
99,015
+0.33(+3.14%)
Feb 12, 2021
10.09
10.50
10.09
10.50
62,500
+0.00(+0.00%)
Feb 11, 2021
10.75
11.63
9.900
10.50
292,458
+0.23(+2.24%)
Feb 10, 2021
10.73
10.96
9.860
10.27
73,147
-0.75(-6.81%)
Feb 09, 2021
10.50
11.39
10.17
11.02
317,794
+0.26(+2.42%)
Feb 08, 2021
10.89
11.28
10.10
10.76
114,676
+0.25(+2.38%)
Feb 05, 2021
9.840
10.77
9.770
10.51
125,100
+0.99(+10.40%)
Feb 04, 2021
10.25
10.27
9.520
9.520
107,469
-0.73(-7.12%)
Feb 03, 2021
10.02
10.70
10.02
10.25
79,477
+0.37(+3.74%)
Feb 02, 2021
10.65
11.00
9.580
9.880
260,042
-1.15(-10.43%)
Feb 01, 2021
11.48
11.56
10.25
11.03
230,995
-0.45(-3.92%)
Jan 29, 2021
13.01
15.33
11.32
11.48
781,500
-1.27(-9.96%)
Jan 28, 2021
18.04
21.60
10.08
12.75
3,281,858
+3.00(+30.77%)
Jan 27, 2021
8.140
10.69
7.990
9.750
1,459,121
+1.46(+17.61%)
Jan 26, 2021
8.000
8.970
7.900
8.290
315,711
+0.44(+5.61%)
Jan 25, 2021
8.500
8.630
7.630
7.850
147,573
-0.36(-4.38%)
Jan 22, 2021
8.140
8.340
8.000
8.210
86,100
-0.01(-0.12%)
Jan 21, 2021
8.040
8.990
7.800
8.220
362,946
+0.28(+3.53%)
Jan 20, 2021
8.370
8.370
7.690
7.940
91,833
-0.35(-4.22%)
Jan 19, 2021
8.120
8.330
8.120
8.290
59,631
+0.10(+1.23%)
Jan 15, 2021
8.550
8.600
8.050
8.189
106,300
-0.41(-4.78%)
Jan 14, 2021
8.250
9.920
8.250
8.600
319,259
+0.40(+4.88%)
Jan 13, 2021
8.620
8.620
7.900
8.200
102,748
-0.42(-4.87%)
Jan 12, 2021
8.750
8.790
8.340
8.620
130,331
-0.09(-1.03%)
Jan 11, 2021
9.080
9.090
8.390
8.710
267,085
-0.38(-4.18%)
Jan 08, 2021
10.02
10.02
8.830
9.090
183,200
-0.41(-4.32%)
Jan 07, 2021
9.290
9.500
8.720
9.500
236,483
+0.47(+5.20%)
Jan 06, 2021
9.420
9.810
8.650
9.030
385,580
-0.68(-7.00%)
Jan 05, 2021
9.620
10.95
9.500
9.710
373,656
-0.34(-3.38%)
Jan 04, 2021
10.42
12.29
8.140
10.05
2,004,180
-0.70(-6.51%)
Dec 31, 2020
10.75
10.75
10.75
921,591
+3.90(+56.93%)
Dec 30, 2020
9.000
9.000
6.550
6.850
921,591
-2.42(-26.11%)
Dec 29, 2020
9.550
10.94
7.590
9.270
3,251,646
-4.58(-33.07%)
Dec 28, 2020
6.000
38.04
5.620
13.85
46,697,508
+11.16(+414.85%)
Dec 24, 2020
2.417
3.160
2.380
2.690
669,200
+0.32(+13.51%)
Dec 23, 2020
2.420
2.430
2.280
2.370
23,180
-0.10(-4.05%)
Dec 22, 2020
2.340
2.560
2.280
2.470
26,776
+0.07(+2.91%)
Dec 21, 2020
2.510
2.510
2.241
2.400
23,913
-0.02(-0.82%)
Dec 18, 2020
2.250
2.560
2.250
2.420
33,300
-0.02(-0.82%)
Dec 17, 2020
2.260
2.600
2.150
2.440
32,372
+0.24(+10.91%)
Dec 16, 2020
2.300
2.428
2.100
2.200
57,505
-0.26(-10.57%)
Dec 15, 2020
2.850
3.100
2.300
2.460
445,139
+0.12(+5.13%)
Dec 14, 2020
2.290
2.340
2.190
2.340
6,135
-0.09(-3.70%)
Dec 11, 2020
2.450
2.640
2.380
2.430
45,400
+0.11(+4.74%)
Dec 10, 2020
2.440
2.580
2.270
2.320
5,142
-0.04(-1.69%)
Dec 09, 2020
2.450
2.620
2.260
2.360
24,382
-0.11(-4.45%)
Dec 08, 2020
2.620
2.620
2.440
2.470
11,302
-0.12(-4.63%)
Dec 07, 2020
2.620
2.620
2.570
2.590
8,255
-0.06(-2.26%)
Dec 04, 2020
2.550
2.660
2.550
2.650
6,900
+0.10(+3.92%)
Dec 03, 2020
2.430
2.630
2.420
2.550
25,902
+0.08(+3.24%)
Dec 02, 2020
2.430
2.540
2.410
2.470
34,923
+0.07(+2.92%)
Dec 01, 2020
2.140
2.410
2.050
2.400
48,269
+0.26(+12.15%)
Nov 30, 2020
2.220
2.220
2.140
2.140
5,897
-0.09(-4.04%)
Nov 27, 2020
2.370
2.370
2.210
2.230
4,900
+0.01(+0.45%)
Nov 25, 2020
2.320
2.340
2.210
2.220
7,200
-0.01(-0.45%)
Nov 24, 2020
2.470
2.470
2.200
2.230
28,542
+0.06(+2.76%)
Nov 23, 2020
2.050
2.260
2.050
2.170
59,511
+0.14(+6.90%)
Nov 20, 2020
2.100
2.160
2.000
2.030
9,700
-0.03(-1.46%)
Nov 19, 2020
2.210
2.210
2.040
2.060
9,610
+0.05(+2.49%)
Nov 18, 2020
1.940
2.100
1.940
2.010
12,086
+0.01(+0.51%)
Nov 17, 2020
2.010
2.050
1.950
2.000
9,190
-0.02(-0.99%)
Nov 16, 2020
1.890
2.060
1.880
2.020
20,868
+0.15(+7.93%)
Nov 13, 2020
1.825
1.920
1.770
1.871
25,300
+0.09(+5.13%)
Nov 12, 2020
2.000
2.000
1.780
1.780
44,077
-0.22(-11.00%)
Nov 11, 2020
2.100
2.100
1.943
2.000
23,367
-0.04(-1.96%)
Nov 10, 2020
2.000
2.150
2.000
2.040
11,193
+0.03(+1.49%)
Nov 09, 2020
1.910
2.210
1.910
2.010
74,941
+0.16(+8.94%)
Nov 06, 2020
1.880
1.930
1.780
1.845
64,600
-0.04(-2.38%)
Nov 05, 2020
2.150
2.150
1.820
1.890
23,499
+0.05(+2.72%)
Nov 04, 2020
1.890
1.890
1.810
1.840
2,400
+0.01(+0.27%)
Nov 03, 2020
1.700
1.870
1.700
1.835
14,530
+0.08(+4.86%)
Nov 02, 2020
1.660
1.750
1.650
1.750
11,403
+0.03(+1.74%)
Oct 30, 2020
1.770
1.780
1.530
1.720
32,600
-0.06(-3.31%)
Oct 29, 2020
1.770
1.820
1.750
1.779
26,206
-0.05(-2.79%)
Oct 28, 2020
2.010
2.010
1.720
1.830
59,632
-0.19(-9.41%)
Oct 27, 2020
2.040
2.154
2.010
2.020
29,119
-0.05(-2.46%)
Oct 26, 2020
2.150
2.270
2.010
2.071
40,387
-0.03(-1.38%)
Oct 23, 2020
2.350
2.410
2.050
2.100
219,500
-0.27(-11.39%)
Oct 22, 2020
2.350
4.150
2.120
2.370
1,890,343
+0.05(+2.16%)
Oct 21, 2020
2.300
2.340
2.162
2.320
18,691
+0.12(+5.60%)
Oct 20, 2020
2.147
2.279
2.121
2.197
21,636
+0.05(+2.18%)
Oct 19, 2020
2.030
2.150
2.000
2.150
19,565
-0.01(-0.46%)
Oct 16, 2020
2.053
2.200
2.053
2.160
13,100
+0.11(+5.37%)
Oct 15, 2020
2.070
2.070
2.020
2.050
5,103
-0.03(-1.27%)
Oct 14, 2020
1.935
2.090
1.930
2.076
17,337
+0.14(+7.03%)
Oct 13, 2020
1.960
1.960
1.930
1.940
3,434
-0.01(-0.32%)
Oct 12, 2020
2.000
2.000
1.890
1.946
6,154
-0.02(-1.20%)
Oct 09, 2020
1.960
1.970
1.920
1.970
2,500
+0.00(+0.00%)
Oct 08, 2020
1.866
1.980
1.866
1.970
8,041
+0.01(+0.72%)
Oct 07, 2020
2.070
2.140
1.900
1.956
11,897
-0.03(-1.71%)
Oct 06, 2020
1.870
2.330
1.700
1.990
115,438
+0.24(+13.71%)
Oct 05, 2020
1.670
1.758
1.670
1.750
7,076
+0.08(+4.79%)
Oct 02, 2020
1.900
1.900
1.537
1.670
58,300
-0.29(-14.80%)
Oct 01, 2020
1.970
1.970
1.900
1.960
2,967
-0.03(-1.51%)
Sep 30, 2020
1.980
2.020
1.900
1.990
10,119
+0.01(+0.51%)
Sep 29, 2020
2.100
2.100
1.880
1.980
17,412
+0.25(+14.44%)
Sep 28, 2020
1.770
1.770
1.640
1.730
26,929
+0.09(+5.49%)
Sep 25, 2020
1.600
1.760
1.600
1.640
7,800
+0.11(+7.02%)
Sep 24, 2020
2.010
2.010
1.500
1.532
42,904
-0.37(-19.34%)
Sep 23, 2020
2.020
2.020
1.900
1.900
5,123
-0.13(-6.34%)
Sep 22, 2020
2.120
2.120
2.010
2.029
1,993
-0.07(-3.40%)
Sep 21, 2020
2.250
2.250
2.100
2.100
5,060
-0.16(-7.08%)
Sep 18, 2020
2.230
2.300
2.150
2.260
6,900
+0.03(+1.35%)
Sep 17, 2020
2.220
2.320
2.211
2.230
2,372
+0.02(+0.90%)
Sep 16, 2020
2.210
2.210
2.210
2.210
1,622
-0.04(-1.78%)
Sep 15, 2020
2.320
2.320
2.220
2.250
4,777
+0.03(+1.35%)
Sep 14, 2020
2.164
2.220
2.164
2.220
1,123
+0.05(+2.30%)
Sep 11, 2020
2.170
2.230
2.154
2.170
1,300
+0.02(+0.93%)
Sep 10, 2020
2.220
2.220
2.150
2.150
1,472
-0.07(-3.15%)
Sep 09, 2020
2.200
2.220
2.200
2.220
8,527
+0.06(+2.58%)
Sep 08, 2020
2.380
2.380
2.150
2.164
7,598
-0.04(-1.85%)
Sep 04, 2020
2.250
2.280
2.200
2.205
3,300
-0.06(-2.76%)
Sep 03, 2020
2.365
2.365
2.210
2.268
7,616
-0.08(-3.51%)
Sep 02, 2020
2.320
2.380
2.250
2.350
5,983
+0.02(+0.86%)
Sep 01, 2020
2.460
2.460
2.300
2.330
17,244
-0.03(-1.27%)
Aug 31, 2020
2.490
2.490
2.310
2.360
6,564
-0.14(-5.60%)
Aug 28, 2020
2.430
2.640
2.430
2.500
7,600
-0.04(-1.57%)
Aug 27, 2020
2.440
2.585
2.430
2.540
12,439
+0.09(+3.67%)
Aug 26, 2020
2.570
2.730
2.450
2.450
7,528
-0.22(-8.24%)
Aug 25, 2020
2.800
2.800
2.522
2.670
10,539
-0.01(-0.37%)
Aug 24, 2020
2.430
2.850
2.430
2.680
42,169
+0.34(+14.53%)
Aug 21, 2020
2.400
2.465
2.340
2.340
7,000
-0.09(-3.70%)
Aug 20, 2020
2.410
2.470
2.410
2.430
17,518
-0.04(-1.62%)
Aug 19, 2020
2.550
2.590
2.415
2.470
12,078
-0.02(-0.80%)
Aug 18, 2020
2.480
2.560
2.400
2.490
12,892
+0.12(+5.07%)
Aug 17, 2020
2.490
2.490
2.260
2.370
33,161
-0.25(-9.55%)
Aug 14, 2020
2.350
2.960
2.050
2.620
290,100
-0.43(-14.10%)
Aug 13, 2020
3.150
3.160
3.050
3.050
4,468
-0.01(-0.33%)
Aug 12, 2020
3.084
3.100
2.960
3.060
12,830
+0.04(+1.32%)
Aug 11, 2020
2.970
3.140
2.890
3.020
27,833
+0.04(+1.34%)
Aug 10, 2020
3.160
3.200
2.920
2.980
13,900
-0.18(-5.70%)
Aug 07, 2020
3.130
3.200
3.130
3.160
24,500
+0.03(+0.96%)
Aug 06, 2020
3.080
3.130
2.890
3.130
10,243
+0.08(+2.62%)
Aug 05, 2020
2.800
3.050
2.800
3.050
19,213
+0.11(+3.74%)
Aug 04, 2020
2.800
2.960
2.650
2.940
27,607
+0.05(+1.73%)
Aug 03, 2020
2.840
2.990
2.840
2.890
3,572
+0.04(+1.40%)
Jul 31, 2020
2.890
2.960
2.770
2.850
7,200
-0.24(-7.77%)
Jul 30, 2020
2.990
3.100
2.970
3.090
15,836
+0.28(+9.96%)
Jul 29, 2020
3.020
3.090
2.810
2.810
25,227
-0.09(-3.10%)
Jul 28, 2020
2.810
2.900
2.770
2.900
7,189
-0.02(-0.68%)
Jul 27, 2020
2.890
2.940
2.790
2.920
7,296
-0.03(-1.02%)
Jul 24, 2020
3.000
3.000
2.890
2.950
4,100
-0.02(-0.67%)
Jul 23, 2020
3.010
3.030
2.790
2.970
5,951
+0.06(+2.06%)
Jul 22, 2020
2.920
3.080
2.910
2.910
7,646
-0.03(-1.02%)
Jul 21, 2020
2.960
3.060
2.910
2.940
15,214
-0.01(-0.34%)
Jul 20, 2020
2.950
3.040
2.940
2.950
8,473
-0.05(-1.67%)
Jul 17, 2020
2.930
3.000
2.870
3.000
4,300
+0.00(+0.00%)
Jul 16, 2020
2.890
3.150
2.676
3.000
13,933
+0.09(+3.16%)
Jul 15, 2020
2.790
3.330
2.740
2.908
78,352
+0.30(+11.42%)
Jul 14, 2020
2.740
2.760
2.610
2.610
11,095
-0.15(-5.43%)
Jul 13, 2020
2.960
3.000
2.760
2.760
14,126
-0.22(-7.38%)
Jul 10, 2020
2.671
3.105
2.671
2.980
22,600
+0.14(+4.93%)
Jul 09, 2020
2.950
2.970
2.840
2.840
9,477
-0.09(-3.07%)
Jul 08, 2020
2.990
3.220
2.930
2.930
23,203
-0.06(-2.01%)
Jul 07, 2020
2.790
3.300
2.680
2.990
84,188
+0.34(+12.83%)
Jul 06, 2020
2.880
2.880
2.630
2.650
10,550
-0.08(-2.93%)
Jul 02, 2020
2.620
3.000
2.400
2.730
34,600
+0.08(+3.14%)
Jul 01, 2020
2.680
2.880
2.510
2.647
21,680
+0.18(+7.17%)
Jun 30, 2020
2.310
3.300
2.270
2.470
152,337
+0.18(+7.86%)
Jun 29, 2020
2.310
2.321
2.260
2.290
11,498
-0.04(-1.72%)
Jun 26, 2020
2.550
2.550
2.310
2.330
11,700
-0.30(-11.41%)
Jun 25, 2020
2.310
2.650
2.300
2.630
32,894
+0.29(+12.39%)
Jun 24, 2020
2.320
2.391
2.310
2.340
23,536
-0.08(-3.31%)
Jun 23, 2020
2.420
2.550
2.400
2.420
18,224
+0.00(+0.00%)
Jun 22, 2020
2.570
2.623
2.415
2.420
26,579
-0.19(-7.10%)
Jun 19, 2020
2.654
2.690
2.460
2.605
45,600
-0.04(-1.70%)
Jun 18, 2020
2.740
2.770
2.510
2.650
52,858
-0.13(-4.70%)
Jun 17, 2020
2.740
2.939
2.500
2.781
102,861
+0.11(+4.15%)
Jun 16, 2020
2.800
3.000
2.670
2.670
38,986
-0.09(-3.26%)
Jun 15, 2020
2.620
3.100
2.600
2.760
98,001
-0.26(-8.61%)
Jun 12, 2020
2.400
3.700
2.210
3.020
723,400
+0.82(+37.27%)
Jun 11, 2020
2.420
2.420
2.000
2.200
46,255
-0.29(-11.65%)
Jun 10, 2020
2.950
3.000
2.430
2.490
58,889
-0.46(-15.59%)
Jun 09, 2020
3.000
3.110
2.550
2.950
125,358
-0.15(-4.84%)
Jun 08, 2020
2.500
3.150
2.500
3.100
224,138
+0.67(+27.57%)
Jun 05, 2020
2.430
2.510
2.260
2.430
60,200
+0.04(+1.67%)
Jun 04, 2020
2.330
2.400
2.250
2.390
41,166
+0.10(+4.37%)
Jun 03, 2020
2.490
2.490
2.260
2.290
45,084
-0.04(-1.72%)
Jun 02, 2020
2.300
2.500
2.300
2.330
34,437
+0.03(+1.23%)
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.