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
Barings Bdc Inc
(NY:
BBDC
)
9.870
-0.090 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
9.792
9.811
9.743
9.792
297,161
+0.06(+0.60%)
May 30, 2024
9.714
9.757
9.689
9.733
257,848
+0.09(+0.91%)
May 29, 2024
9.704
9.728
9.626
9.645
332,461
-0.09(-0.90%)
May 28, 2024
9.704
9.777
9.675
9.733
445,758
+0.04(+0.40%)
May 24, 2024
9.558
9.694
9.548
9.694
289,333
+0.19(+2.05%)
May 23, 2024
9.606
9.606
9.490
9.499
358,453
-0.05(-0.51%)
May 22, 2024
9.665
9.675
9.519
9.548
384,729
-0.09(-0.91%)
May 21, 2024
9.597
9.655
9.582
9.636
369,116
+0.06(+0.61%)
May 20, 2024
9.567
9.626
9.548
9.577
287,093
-0.01(-0.10%)
May 17, 2024
9.597
9.626
9.572
9.587
207,641
+0.02(+0.20%)
May 16, 2024
9.538
9.621
9.520
9.567
324,782
+0.05(+0.51%)
May 15, 2024
9.645
9.665
9.490
9.519
418,369
-0.06(-0.61%)
May 14, 2024
9.548
9.655
9.548
9.577
406,108
+0.03(+0.31%)
May 13, 2024
9.490
9.548
9.480
9.548
337,560
+0.08(+0.82%)
May 10, 2024
9.451
9.538
9.402
9.470
465,125
+0.05(+0.52%)
May 09, 2024
9.246
9.538
9.246
9.421
538,240
+0.21(+2.33%)
May 08, 2024
9.256
9.363
9.163
9.207
495,791
-0.13(-1.36%)
May 07, 2024
9.363
9.392
9.285
9.334
388,603
-0.05(-0.52%)
May 06, 2024
9.295
9.460
9.265
9.382
410,764
+0.16(+1.69%)
May 03, 2024
9.256
9.298
9.207
9.226
288,999
+0.04(+0.42%)
May 02, 2024
9.324
9.324
9.168
9.187
371,755
-0.07(-0.74%)
May 01, 2024
9.080
9.265
9.080
9.256
351,397
+0.21(+2.37%)
Apr 30, 2024
9.080
9.105
9.012
9.041
328,177
-0.06(-0.64%)
Apr 29, 2024
9.110
9.168
9.056
9.100
351,942
+0.02(+0.21%)
Apr 26, 2024
9.012
9.105
8.993
9.080
242,102
+0.08(+0.87%)
Apr 25, 2024
9.002
9.046
8.973
9.002
342,233
-0.01(-0.11%)
Apr 24, 2024
9.012
9.037
8.973
9.012
355,926
-0.01(-0.11%)
Apr 23, 2024
9.119
9.178
9.007
9.022
637,100
-0.06(-0.64%)
Apr 22, 2024
8.983
9.110
8.983
9.080
550,270
+0.13(+1.41%)
Apr 19, 2024
9.012
9.036
8.954
8.954
411,698
-0.06(-0.65%)
Apr 18, 2024
9.022
9.119
8.988
9.012
431,057
+0.03(+0.33%)
Apr 17, 2024
8.963
9.022
8.934
8.983
257,163
+0.04(+0.44%)
Apr 16, 2024
8.876
8.944
8.817
8.944
375,806
+0.05(+0.55%)
Apr 15, 2024
9.041
9.051
8.866
8.895
334,684
-0.04(-0.44%)
Apr 12, 2024
9.139
9.144
8.915
8.934
329,173
-0.23(-2.55%)
Apr 11, 2024
9.012
9.168
8.973
9.168
503,170
+0.15(+1.62%)
Apr 10, 2024
9.022
9.139
8.963
9.022
391,963
-0.12(-1.28%)
Apr 09, 2024
9.002
9.139
9.002
9.139
557,437
+0.12(+1.30%)
Apr 08, 2024
9.100
9.148
9.002
9.022
404,405
-0.04(-0.43%)
Apr 05, 2024
8.973
9.071
8.973
9.061
281,577
+0.10(+1.09%)
Apr 04, 2024
9.061
9.100
8.944
8.963
452,981
-0.05(-0.54%)
Apr 03, 2024
8.993
9.071
8.983
9.012
437,234
+0.02(+0.22%)
Apr 02, 2024
8.963
9.046
8.934
8.993
421,723
+0.00(+0.00%)
Apr 01, 2024
9.080
9.100
8.963
8.993
431,147
-0.07(-0.75%)
Mar 28, 2024
9.012
9.056
9.051
9.061
583,904
+0.12(+1.31%)
Mar 27, 2024
8.876
8.954
8.846
8.944
527,031
+0.09(+0.99%)
Mar 26, 2024
8.866
8.866
8.817
8.856
425,042
+0.06(+0.66%)
Mar 25, 2024
8.788
8.874
8.759
8.798
635,862
+0.00(+0.00%)
Mar 22, 2024
8.934
8.934
8.759
8.798
682,860
-0.12(-1.31%)
Mar 21, 2024
8.866
8.971
8.866
8.915
627,794
+0.09(+0.99%)
Mar 20, 2024
8.846
8.866
8.730
8.827
1,039,229
-0.05(-0.55%)
Mar 19, 2024
8.866
8.983
8.866
8.876
462,932
-0.06(-0.65%)
Mar 18, 2024
9.022
9.032
8.885
8.934
722,095
-0.06(-0.65%)
Mar 15, 2024
8.885
9.061
8.885
8.993
856,370
+0.09(+0.98%)
Mar 14, 2024
9.149
9.158
8.861
8.905
971,962
-0.25(-2.77%)
Mar 13, 2024
9.295
9.314
9.158
9.158
605,974
-0.16(-1.67%)
Mar 12, 2024
9.256
9.314
9.187
9.314
638,586
+0.11(+1.16%)
Mar 11, 2024
9.392
9.528
9.197
9.207
1,880,587
-0.23(-2.48%)
Mar 08, 2024
9.373
9.451
9.332
9.441
585,272
+0.10(+1.04%)
Mar 07, 2024
9.304
9.387
9.300
9.343
554,855
+0.05(+0.52%)
Mar 06, 2024
9.324
9.353
9.236
9.295
831,936
+0.14(+1.49%)
Mar 05, 2024
9.295
9.402
9.158
9.158
842,630
-0.16(-1.67%)
Mar 04, 2024
9.352
9.362
9.267
9.314
1,332,705
-0.01(-0.10%)
Mar 01, 2024
9.305
9.333
9.218
9.324
544,210
+0.03(+0.31%)
Feb 29, 2024
9.210
9.300
9.153
9.295
574,399
+0.09(+1.03%)
Feb 28, 2024
9.381
9.381
9.191
9.200
543,370
-0.17(-1.82%)
Feb 27, 2024
9.248
9.371
9.232
9.371
703,802
+0.12(+1.33%)
Feb 26, 2024
9.276
9.290
9.115
9.248
984,778
+0.11(+1.25%)
Feb 23, 2024
8.660
9.219
8.660
9.134
1,448,907
+0.43(+4.90%)
Feb 22, 2024
8.660
8.736
8.612
8.707
366,971
+0.08(+0.88%)
Feb 21, 2024
8.660
8.660
8.593
8.631
338,413
-0.01(-0.11%)
Feb 20, 2024
8.498
8.641
8.498
8.641
426,467
+0.10(+1.22%)
Feb 16, 2024
8.517
8.555
8.460
8.536
189,310
+0.02(+0.22%)
Feb 15, 2024
8.404
8.536
8.404
8.517
370,434
+0.14(+1.70%)
Feb 14, 2024
8.394
8.432
8.337
8.375
359,980
+0.00(+0.00%)
Feb 13, 2024
8.432
8.432
8.342
8.375
338,606
-0.08(-0.90%)
Feb 12, 2024
8.394
8.470
8.375
8.451
253,819
+0.08(+0.91%)
Feb 09, 2024
8.356
8.375
8.318
8.375
302,205
+0.05(+0.57%)
Feb 08, 2024
8.309
8.389
8.292
8.328
386,154
-0.03(-0.34%)
Feb 07, 2024
8.337
8.432
8.280
8.356
519,759
+0.07(+0.80%)
Feb 06, 2024
8.328
8.328
8.242
8.290
343,242
-0.04(-0.46%)
Feb 05, 2024
8.366
8.385
8.223
8.328
479,349
-0.08(-0.90%)
Feb 02, 2024
8.366
8.470
8.356
8.404
406,663
+0.01(+0.11%)
Feb 01, 2024
8.489
8.498
8.309
8.394
587,879
-0.12(-1.45%)
Jan 31, 2024
8.631
8.664
8.517
8.517
359,719
-0.14(-1.64%)
Jan 30, 2024
8.593
8.679
8.555
8.660
293,899
+0.04(+0.44%)
Jan 29, 2024
8.736
8.755
8.574
8.622
418,541
-0.12(-1.41%)
Jan 26, 2024
8.641
8.745
8.641
8.745
468,623
+0.13(+1.54%)
Jan 25, 2024
8.565
8.612
8.536
8.612
235,163
+0.07(+0.78%)
Jan 24, 2024
8.555
8.584
8.541
8.546
433,816
+0.00(+0.00%)
Jan 23, 2024
8.451
8.555
8.451
8.546
326,372
+0.11(+1.35%)
Jan 22, 2024
8.404
8.456
8.404
8.432
385,516
+0.05(+0.57%)
Jan 19, 2024
8.385
8.404
8.337
8.385
366,412
+0.03(+0.34%)
Jan 18, 2024
8.366
8.404
8.268
8.356
586,035
-0.05(-0.56%)
Jan 17, 2024
8.366
8.413
8.356
8.404
280,472
-0.01(-0.11%)
Jan 16, 2024
8.442
8.442
8.385
8.413
359,482
-0.02(-0.22%)
Jan 12, 2024
8.451
8.475
8.413
8.432
357,293
+0.04(+0.45%)
Jan 11, 2024
8.442
8.489
8.356
8.394
371,161
-0.07(-0.78%)
Jan 10, 2024
8.432
8.470
8.423
8.461
326,933
+0.03(+0.34%)
Jan 09, 2024
8.498
8.498
8.413
8.432
366,466
-0.07(-0.78%)
Jan 08, 2024
8.527
8.536
8.470
8.498
297,054
+0.01(+0.11%)
Jan 05, 2024
8.461
8.517
8.432
8.489
351,966
+0.01(+0.11%)
Jan 04, 2024
8.252
8.479
8.252
8.479
428,676
+0.23(+2.76%)
Jan 03, 2024
8.280
8.295
8.190
8.252
422,927
-0.09(-1.02%)
Jan 02, 2024
8.119
8.347
8.110
8.337
753,082
+0.20(+2.45%)
Dec 29, 2023
8.166
8.214
8.129
8.138
922,154
-0.03(-0.35%)
Dec 28, 2023
8.233
8.270
8.110
8.166
612,242
-0.07(-0.81%)
Dec 27, 2023
8.299
8.299
8.166
8.233
759,289
-0.01(-0.12%)
Dec 26, 2023
8.290
8.309
8.242
8.242
451,292
-0.02(-0.23%)
Dec 22, 2023
8.290
8.366
8.261
8.261
527,813
+0.00(+0.00%)
Dec 21, 2023
8.299
8.318
8.233
8.261
360,408
+0.00(+0.00%)
Dec 20, 2023
8.385
8.385
8.252
8.261
581,211
-0.17(-2.02%)
Dec 19, 2023
8.413
8.451
8.366
8.432
416,834
+0.07(+0.79%)
Dec 18, 2023
8.347
8.385
8.328
8.366
611,070
+0.03(+0.34%)
Dec 15, 2023
8.404
8.404
8.280
8.337
2,042,101
-0.01(-0.11%)
Dec 14, 2023
8.394
8.432
8.328
8.347
1,023,501
-0.02(-0.23%)
Dec 13, 2023
8.337
8.382
8.280
8.366
783,918
+0.02(+0.23%)
Dec 12, 2023
8.280
8.375
8.252
8.347
706,271
+0.07(+0.80%)
Dec 11, 2023
8.299
8.394
8.261
8.280
761,633
+0.01(+0.11%)
Dec 08, 2023
8.233
8.280
8.219
8.271
486,759
+0.06(+0.69%)
Dec 07, 2023
8.157
8.247
8.157
8.214
585,515
+0.03(+0.35%)
Dec 06, 2023
8.166
8.223
8.157
8.185
619,784
+0.02(+0.23%)
Dec 05, 2023
8.318
8.413
8.166
8.166
947,022
-0.15(-1.82%)
Dec 04, 2023
8.346
8.410
8.286
8.318
1,329,343
-0.03(-0.33%)
Dec 01, 2023
8.327
8.364
8.263
8.346
820,636
+0.04(+0.44%)
Nov 30, 2023
8.291
8.337
8.254
8.309
345,759
+0.04(+0.45%)
Nov 29, 2023
8.291
8.318
8.263
8.272
438,898
+0.05(+0.56%)
Nov 28, 2023
8.327
8.346
8.217
8.226
651,889
-0.07(-0.89%)
Nov 27, 2023
8.373
8.383
8.300
8.300
576,646
-0.06(-0.66%)
Nov 24, 2023
8.291
8.392
8.281
8.355
238,640
+0.09(+1.11%)
Nov 22, 2023
8.291
8.300
8.245
8.263
305,250
+0.02(+0.22%)
Nov 21, 2023
8.226
8.281
8.226
8.245
369,476
+0.00(+0.00%)
Nov 20, 2023
8.235
8.281
8.208
8.245
411,822
+0.01(+0.11%)
Nov 17, 2023
8.235
8.263
8.162
8.235
358,225
+0.08(+1.02%)
Nov 16, 2023
8.235
8.281
8.152
8.152
409,217
-0.06(-0.78%)
Nov 15, 2023
8.263
8.300
8.189
8.217
461,790
-0.03(-0.34%)
Nov 14, 2023
8.171
8.245
8.088
8.245
562,761
+0.19(+2.40%)
Nov 13, 2023
8.152
8.162
7.885
8.051
1,176,667
-0.18(-2.24%)
Nov 10, 2023
8.650
8.650
8.216
8.235
853,684
-0.41(-4.79%)
Nov 09, 2023
8.585
8.724
8.558
8.650
534,513
+0.08(+0.97%)
Nov 08, 2023
8.502
8.567
8.475
8.567
341,496
+0.06(+0.65%)
Nov 07, 2023
8.502
8.521
8.410
8.512
352,620
-0.01(-0.11%)
Nov 06, 2023
8.558
8.558
8.429
8.521
326,352
-0.04(-0.43%)
Nov 03, 2023
8.502
8.585
8.493
8.558
347,863
+0.11(+1.31%)
Nov 02, 2023
8.337
8.447
8.337
8.447
376,043
+0.18(+2.23%)
Nov 01, 2023
8.171
8.291
8.171
8.263
378,722
+0.12(+1.47%)
Oct 31, 2023
8.125
8.245
8.088
8.143
325,194
+0.05(+0.57%)
Oct 30, 2023
8.033
8.143
8.033
8.097
287,511
+0.12(+1.50%)
Oct 27, 2023
8.060
8.088
7.922
7.977
291,257
-0.08(-1.03%)
Oct 26, 2023
7.996
8.116
7.996
8.060
283,591
+0.02(+0.23%)
Oct 25, 2023
8.106
8.148
8.010
8.042
501,254
-0.07(-0.91%)
Oct 24, 2023
8.134
8.212
8.116
8.116
434,881
-0.01(-0.11%)
Oct 23, 2023
8.143
8.189
8.060
8.125
391,793
-0.02(-0.23%)
Oct 20, 2023
8.189
8.217
8.065
8.143
502,877
-0.06(-0.67%)
Oct 19, 2023
8.291
8.291
8.171
8.198
335,649
-0.07(-0.89%)
Oct 18, 2023
8.337
8.383
8.272
8.272
291,616
-0.08(-0.99%)
Oct 17, 2023
8.410
8.420
8.281
8.355
646,245
-0.06(-0.77%)
Oct 16, 2023
8.281
8.447
8.281
8.420
595,458
+0.16(+1.90%)
Oct 13, 2023
8.291
8.336
8.235
8.263
321,854
-0.03(-0.33%)
Oct 12, 2023
8.346
8.354
8.208
8.291
395,627
-0.05(-0.55%)
Oct 11, 2023
8.300
8.346
8.272
8.337
395,402
+0.06(+0.78%)
Oct 10, 2023
8.346
8.360
8.249
8.272
415,026
-0.03(-0.33%)
Oct 09, 2023
8.245
8.364
8.245
8.300
575,471
+0.05(+0.56%)
Oct 06, 2023
8.337
8.337
8.217
8.254
524,483
-0.07(-0.89%)
Oct 05, 2023
8.217
8.354
8.208
8.327
874,776
+0.09(+1.12%)
Oct 04, 2023
7.959
8.235
7.959
8.235
1,307,546
+0.29(+3.71%)
Oct 03, 2023
8.014
8.051
7.871
7.941
524,698
-0.13(-1.60%)
Oct 02, 2023
8.281
8.281
8.051
8.070
422,312
-0.14(-1.68%)
Sep 29, 2023
8.281
8.308
8.208
8.208
374,772
+0.00(+0.00%)
Sep 28, 2023
8.097
8.254
8.097
8.208
565,635
+0.14(+1.71%)
Sep 27, 2023
8.023
8.097
8.023
8.070
309,106
+0.07(+0.92%)
Sep 26, 2023
8.014
8.070
7.977
7.996
347,257
-0.06(-0.69%)
Sep 25, 2023
8.106
8.060
8.023
8.051
389,770
-0.06(-0.68%)
Sep 22, 2023
8.088
8.152
8.060
8.106
283,634
+0.06(+0.80%)
Sep 21, 2023
8.134
8.134
8.033
8.042
318,829
-0.17(-2.02%)
Sep 20, 2023
8.245
8.291
8.198
8.208
334,834
-0.04(-0.45%)
Sep 19, 2023
8.226
8.263
8.208
8.245
245,376
+0.02(+0.22%)
Sep 18, 2023
8.226
8.249
8.181
8.226
237,307
+0.03(+0.34%)
Sep 15, 2023
8.235
8.254
8.194
8.198
375,261
-0.04(-0.45%)
Sep 14, 2023
8.254
8.327
8.235
8.235
548,376
+0.04(+0.45%)
Sep 13, 2023
8.272
8.281
8.180
8.198
437,548
-0.04(-0.45%)
Sep 12, 2023
8.263
8.291
8.217
8.235
580,183
-0.03(-0.33%)
Sep 11, 2023
8.198
8.291
8.180
8.263
418,822
+0.06(+0.79%)
Sep 08, 2023
8.097
8.208
8.070
8.198
372,663
+0.11(+1.37%)
Sep 07, 2023
8.060
8.102
8.033
8.088
515,110
-0.01(-0.11%)
Sep 06, 2023
8.171
8.208
8.079
8.097
592,946
-0.09(-1.12%)
Sep 05, 2023
8.346
8.346
8.171
8.189
980,858
-0.18(-2.09%)
Sep 01, 2023
8.373
8.391
8.324
8.364
1,227,621
+0.05(+0.65%)
Aug 31, 2023
8.373
8.373
8.311
8.311
1,015,524
-0.01(-0.11%)
Aug 30, 2023
8.355
8.373
8.293
8.320
1,374,171
+0.01(+0.11%)
Aug 29, 2023
8.328
8.337
8.279
8.311
814,493
+0.05(+0.65%)
Aug 28, 2023
8.266
8.293
8.230
8.257
1,094,327
+0.05(+0.66%)
Aug 25, 2023
8.194
8.274
8.158
8.203
756,015
+0.04(+0.55%)
Aug 24, 2023
8.158
8.234
8.158
8.158
482,964
+0.00(+0.00%)
Aug 23, 2023
8.158
8.257
8.149
8.158
859,903
+0.05(+0.66%)
Aug 22, 2023
8.185
8.221
8.105
8.105
551,922
-0.06(-0.77%)
Aug 21, 2023
8.221
8.266
8.158
8.167
686,947
-0.03(-0.33%)
Aug 18, 2023
8.140
8.261
8.131
8.194
551,914
+0.03(+0.33%)
Aug 17, 2023
8.248
8.288
8.158
8.167
402,254
-0.11(-1.30%)
Aug 16, 2023
8.087
8.293
8.087
8.275
816,589
+0.19(+2.33%)
Aug 15, 2023
8.060
8.127
8.033
8.087
354,484
-0.04(-0.44%)
Aug 14, 2023
8.185
8.270
8.105
8.123
803,962
-0.05(-0.66%)
Aug 11, 2023
8.078
8.185
8.042
8.176
761,512
+0.15(+1.90%)
Aug 10, 2023
7.818
8.131
7.711
8.024
1,009,906
+0.37(+4.80%)
Aug 09, 2023
7.621
7.684
7.585
7.657
494,600
+0.07(+0.94%)
Aug 08, 2023
7.522
7.594
7.406
7.585
430,455
-0.01(-0.12%)
Aug 07, 2023
7.549
7.639
7.531
7.594
452,821
+0.04(+0.59%)
Aug 04, 2023
7.487
7.581
7.451
7.549
273,044
+0.08(+1.08%)
Aug 03, 2023
7.460
7.487
7.415
7.469
232,082
+0.00(+0.00%)
Aug 02, 2023
7.433
7.487
7.388
7.469
331,152
+0.01(+0.12%)
Aug 01, 2023
7.487
7.509
7.442
7.460
337,385
-0.02(-0.24%)
Jul 31, 2023
7.487
7.496
7.442
7.478
407,897
+0.03(+0.36%)
Jul 28, 2023
7.424
7.469
7.397
7.451
442,886
+0.04(+0.60%)
Jul 27, 2023
7.370
7.451
7.370
7.406
806,589
+0.06(+0.85%)
Jul 26, 2023
7.263
7.361
7.263
7.343
426,913
+0.11(+1.49%)
Jul 25, 2023
7.299
7.343
7.236
7.236
585,593
-0.03(-0.37%)
Jul 24, 2023
7.218
7.299
7.209
7.263
445,001
+0.05(+0.75%)
Jul 21, 2023
7.191
7.227
7.137
7.209
403,409
+0.09(+1.26%)
Jul 20, 2023
7.182
7.231
7.111
7.120
804,324
-0.05(-0.75%)
Jul 19, 2023
7.191
7.245
7.164
7.173
461,210
+0.00(+0.00%)
Jul 18, 2023
7.111
7.200
7.093
7.173
556,675
+0.08(+1.14%)
Jul 17, 2023
7.075
7.111
7.043
7.093
393,398
+0.02(+0.25%)
Jul 14, 2023
7.048
7.101
7.003
7.075
445,142
+0.03(+0.38%)
Jul 13, 2023
6.985
7.057
6.981
7.048
504,703
+0.06(+0.90%)
Jul 12, 2023
6.967
7.003
6.905
6.985
493,625
+0.09(+1.30%)
Jul 11, 2023
6.914
6.958
6.887
6.896
1,372,404
+0.01(+0.13%)
Jul 10, 2023
6.976
6.994
6.869
6.887
430,247
-0.03(-0.39%)
Jul 07, 2023
6.833
6.945
6.833
6.914
412,509
+0.06(+0.92%)
Jul 06, 2023
6.922
6.940
6.806
6.851
513,822
-0.14(-2.05%)
Jul 05, 2023
7.030
7.066
6.994
6.994
384,227
-0.06(-0.89%)
Jul 03, 2023
7.030
7.072
7.008
7.057
154,260
+0.04(+0.51%)
Jun 30, 2023
7.066
7.102
7.003
7.021
363,036
-0.03(-0.38%)
Jun 29, 2023
7.021
7.075
7.021
7.048
199,325
+0.03(+0.38%)
Jun 28, 2023
6.994
7.057
6.958
7.021
289,322
+0.04(+0.51%)
Jun 27, 2023
6.922
7.021
6.900
6.985
380,159
+0.08(+1.17%)
Jun 26, 2023
6.806
6.927
6.806
6.905
367,514
+0.08(+1.18%)
Jun 23, 2023
6.815
6.860
6.786
6.824
436,725
-0.08(-1.17%)
Jun 22, 2023
6.922
6.940
6.882
6.905
314,991
-0.04(-0.64%)
Jun 21, 2023
6.931
6.985
6.896
6.949
301,527
+0.01(+0.13%)
Jun 20, 2023
6.922
7.008
6.922
6.940
547,879
+0.02(+0.26%)
Jun 16, 2023
7.173
7.209
6.914
6.922
1,247,549
-0.25(-3.50%)
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.