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
Cable One Inc
(NY:
CABO
)
359.85
-8.43 (-2.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2021
1791
1830
1791
1803
47,547
+0.23(+0.01%)
Jul 29, 2021
1833
1838
1802
1803
39,902
-30.62(-1.67%)
Jul 28, 2021
1805
1848
1805
1834
31,342
+19.60(+1.08%)
Jul 27, 2021
1842
1842
1807
1814
27,795
-25.20(-1.37%)
Jul 26, 2021
1839
1864
1834
1839
22,627
-12.63(-0.68%)
Jul 23, 2021
1825
1852
1798
1852
41,673
+50.95(+2.83%)
Jul 22, 2021
1799
1809
1777
1801
45,239
-6.82(-0.38%)
Jul 21, 2021
1829
1834
1805
1808
43,321
-26.19(-1.43%)
Jul 20, 2021
1806
1848
1806
1834
42,463
+40.39(+2.25%)
Jul 19, 2021
1781
1806
1781
1794
34,740
-9.23(-0.51%)
Jul 16, 2021
1789
1819
1789
1803
36,331
+15.42(+0.86%)
Jul 15, 2021
1794
1805
1777
1787
27,681
-11.54(-0.64%)
Jul 14, 2021
1814
1835
1793
1799
24,124
-10.83(-0.60%)
Jul 13, 2021
1838
1841
1806
1810
24,274
-24.88(-1.36%)
Jul 12, 2021
1835
1840
1816
1835
18,460
-11.64(-0.63%)
Jul 09, 2021
1863
1870
1843
1846
31,623
-3.51(-0.19%)
Jul 08, 2021
1838
1861
1822
1850
49,563
-13.81(-0.74%)
Jul 07, 2021
1863
1896
1862
1864
66,593
+6.78(+0.37%)
Jul 06, 2021
1839
1865
1818
1857
32,231
+27.13(+1.48%)
Jul 02, 2021
1824
1843
1815
1830
21,454
+12.80(+0.70%)
Jul 01, 2021
1817
1831
1814
1817
26,530
-10.11(-0.55%)
Jun 30, 2021
1814
1839
1808
1827
34,562
+21.56(+1.19%)
Jun 29, 2021
1812
1820
1801
1805
28,041
-7.02(-0.39%)
Jun 28, 2021
1822
1828
1802
1812
44,284
-5.73(-0.32%)
Jun 25, 2021
1768
1818
1765
1818
99,564
+48.74(+2.75%)
Jun 24, 2021
1769
1780
1752
1769
30,469
+2.45(+0.14%)
Jun 23, 2021
1780
1787
1760
1767
60,122
-14.45(-0.81%)
Jun 22, 2021
1774
1798
1773
1781
51,792
+10.36(+0.58%)
Jun 21, 2021
1807
1807
1758
1771
68,705
-34.02(-1.88%)
Jun 18, 2021
1721
1811
1721
1805
102,183
+68.48(+3.94%)
Jun 17, 2021
1719
1744
1719
1737
25,838
+17.39(+1.01%)
Jun 16, 2021
1716
1721
1704
1719
36,892
-0.01(-0.00%)
Jun 15, 2021
1734
1734
1712
1719
47,727
-9.61(-0.56%)
Jun 14, 2021
1727
1729
1712
1729
22,413
+2.29(+0.13%)
Jun 11, 2021
1698
1728
1691
1727
28,229
+28.07(+1.65%)
Jun 10, 2021
1697
1709
1686
1699
29,865
+5.46(+0.32%)
Jun 09, 2021
1676
1697
1665
1693
19,645
+20.39(+1.22%)
Jun 08, 2021
1712
1712
1668
1673
32,258
-24.97(-1.47%)
Jun 07, 2021
1687
1701
1672
1698
32,619
+2.10(+0.12%)
Jun 04, 2021
1698
1698
1674
1696
25,329
+14.45(+0.86%)
Jun 03, 2021
1700
1702
1671
1681
31,199
-29.65(-1.73%)
Jun 02, 2021
1700
1716
1696
1711
38,830
+5.79(+0.34%)
Jun 01, 2021
1741
1745
1704
1705
32,938
-29.18(-1.68%)
May 28, 2021
1721
1753
1721
1734
40,096
+17.77(+1.04%)
May 27, 2021
1718
1743
1699
1716
92,087
+2.35(+0.14%)
May 26, 2021
1766
1774
1690
1714
68,473
-47.38(-2.69%)
May 25, 2021
1723
1763
1711
1761
76,256
+37.81(+2.19%)
May 24, 2021
1695
1734
1692
1724
36,270
+33.09(+1.96%)
May 21, 2021
1710
1741
1674
1690
60,158
-12.33(-0.72%)
May 20, 2021
1651
1705
1645
1703
64,265
+63.73(+3.89%)
May 19, 2021
1606
1644
1597
1639
66,922
+20.71(+1.28%)
May 18, 2021
1638
1644
1616
1618
58,505
-16.93(-1.04%)
May 17, 2021
1663
1667
1615
1635
60,797
-24.68(-1.49%)
May 14, 2021
1655
1676
1649
1660
44,632
+13.29(+0.81%)
May 13, 2021
1637
1683
1637
1647
35,750
+12.48(+0.76%)
May 12, 2021
1646
1659
1634
1634
33,809
-24.90(-1.50%)
May 11, 2021
1641
1697
1639
1659
50,017
-2.89(-0.17%)
May 10, 2021
1687
1690
1656
1662
24,693
-13.12(-0.78%)
May 07, 2021
1653
1721
1652
1675
108,212
+49.15(+3.02%)
May 06, 2021
1636
1669
1605
1626
68,947
+6.25(+0.39%)
May 05, 2021
1661
1663
1620
1620
84,432
-51.63(-3.09%)
May 04, 2021
1725
1761
1666
1671
61,901
-51.73(-3.00%)
May 03, 2021
1723
1745
1717
1723
32,032
+15.75(+0.92%)
Apr 30, 2021
1706
1739
1682
1707
58,606
-12.05(-0.70%)
Apr 29, 2021
1719
1755
1714
1719
28,209
-0.55(-0.03%)
Apr 28, 2021
1703
1725
1692
1720
20,429
+14.14(+0.83%)
Apr 27, 2021
1745
1758
1690
1706
35,345
-39.69(-2.27%)
Apr 26, 2021
1767
1770
1742
1746
32,566
-15.40(-0.87%)
Apr 23, 2021
1766
1767
1748
1761
22,960
-6.03(-0.34%)
Apr 22, 2021
1765
1779
1759
1767
44,325
+6.07(+0.34%)
Apr 21, 2021
1733
1775
1718
1761
37,835
+27.30(+1.57%)
Apr 20, 2021
1735
1753
1728
1734
19,304
+3.73(+0.22%)
Apr 19, 2021
1725
1737
1715
1730
19,057
+2.46(+0.14%)
Apr 16, 2021
1732
1736
1709
1727
30,613
+6.58(+0.38%)
Apr 15, 2021
1705
1733
1705
1721
14,953
+22.63(+1.33%)
Apr 14, 2021
1713
1728
1694
1698
37,971
-5.70(-0.33%)
Apr 13, 2021
1694
1711
1682
1704
32,623
+6.99(+0.41%)
Apr 12, 2021
1710
1726
1688
1697
39,476
-7.38(-0.43%)
Apr 09, 2021
1713
1713
1681
1704
55,041
+2.84(+0.17%)
Apr 08, 2021
1691
1707
1686
1701
39,101
+4.53(+0.27%)
Apr 07, 2021
1743
1743
1685
1697
29,531
-39.08(-2.25%)
Apr 06, 2021
1774
1782
1728
1736
47,791
-45.21(-2.54%)
Apr 05, 2021
1741
1786
1735
1781
44,045
+36.36(+2.08%)
Apr 01, 2021
1758
1758
1709
1745
79,050
+0.87(+0.05%)
Mar 31, 2021
1684
1755
1673
1744
71,269
+55.22(+3.27%)
Mar 30, 2021
1719
1725
1676
1689
33,336
-31.76(-1.85%)
Mar 29, 2021
1726
1739
1707
1720
51,759
+1.61(+0.09%)
Mar 26, 2021
1720
1730
1677
1719
61,961
+7.97(+0.47%)
Mar 25, 2021
1669
1720
1666
1711
95,176
+27.21(+1.62%)
Mar 24, 2021
1713
1729
1669
1684
71,526
-42.98(-2.49%)
Mar 23, 2021
1732
1775
1722
1727
63,968
-16.64(-0.95%)
Mar 22, 2021
1678
1766
1678
1743
77,869
+67.29(+4.01%)
Mar 19, 2021
1712
1731
1675
1676
88,276
-42.42(-2.47%)
Mar 18, 2021
1721
1755
1700
1718
52,822
-20.26(-1.17%)
Mar 17, 2021
1773
1777
1718
1739
42,394
-22.09(-1.25%)
Mar 16, 2021
1772
1777
1755
1761
19,139
-12.07(-0.68%)
Mar 15, 2021
1786
1789
1755
1773
48,747
-6.67(-0.37%)
Mar 12, 2021
1720
1780
1717
1780
45,920
+47.31(+2.73%)
Mar 11, 2021
1761
1769
1722
1732
39,464
-12.54(-0.72%)
Mar 10, 2021
1748
1760
1743
1745
25,270
+9.26(+0.53%)
Mar 09, 2021
1760
1760
1727
1736
51,385
-9.02(-0.52%)
Mar 08, 2021
1739
1787
1729
1745
80,610
+27.63(+1.61%)
Mar 05, 2021
1697
1736
1668
1717
65,525
+28.54(+1.69%)
Mar 04, 2021
1671
1705
1650
1688
85,131
+22.91(+1.38%)
Mar 03, 2021
1717
1718
1622
1665
123,624
-71.31(-4.11%)
Mar 02, 2021
1806
1806
1732
1737
155,117
-98.83(-5.38%)
Mar 01, 2021
1838
1857
1819
1836
22,074
+9.15(+0.50%)
Feb 26, 2021
1889
1889
1813
1826
40,678
-40.90(-2.19%)
Feb 25, 2021
1897
1914
1856
1867
92,586
-50.72(-2.64%)
Feb 24, 2021
1906
1931
1888
1918
29,294
+13.41(+0.70%)
Feb 23, 2021
1891
1923
1870
1905
39,005
+0.82(+0.04%)
Feb 22, 2021
1933
1936
1902
1904
34,342
-39.17(-2.02%)
Feb 19, 2021
1979
1986
1941
1943
23,274
-26.70(-1.36%)
Feb 18, 2021
2004
2010
1968
1970
18,379
-37.24(-1.86%)
Feb 17, 2021
1954
2022
1954
2007
33,758
+47.72(+2.44%)
Feb 16, 2021
1961
1961
1944
1959
21,963
-2.61(-0.13%)
Feb 12, 2021
1949
1962
1941
1962
17,718
+2.14(+0.11%)
Feb 11, 2021
1999
1999
1945
1960
38,644
-27.66(-1.39%)
Feb 10, 2021
1983
2004
1971
1987
26,906
+0.02(+0.00%)
Feb 09, 2021
1940
1987
1929
1987
27,991
+20.79(+1.06%)
Feb 08, 2021
1980
1980
1948
1967
19,764
+0.82(+0.04%)
Feb 05, 2021
1965
1997
1961
1966
15,535
+1.16(+0.06%)
Feb 04, 2021
1951
1966
1940
1965
18,630
+8.66(+0.44%)
Feb 03, 2021
1964
1977
1937
1956
39,749
-25.65(-1.29%)
Feb 02, 2021
1929
1991
1929
1982
38,709
+61.69(+3.21%)
Feb 01, 2021
1917
1934
1900
1920
28,886
+14.52(+0.76%)
Jan 29, 2021
1922
1953
1876
1905
70,958
-47.04(-2.41%)
Jan 28, 2021
1838
1971
1838
1952
43,621
+128.90(+7.07%)
Jan 27, 2021
1898
1898
1823
1823
43,853
-106.62(-5.52%)
Jan 26, 2021
1964
1975
1913
1930
21,867
-40.08(-2.03%)
Jan 25, 2021
1953
1977
1948
1970
37,962
+21.96(+1.13%)
Jan 22, 2021
1935
1955
1935
1948
31,280
-6.26(-0.32%)
Jan 21, 2021
1952
1977
1952
1954
40,171
+7.03(+0.36%)
Jan 20, 2021
1923
1961
1923
1947
50,631
+42.01(+2.20%)
Jan 19, 2021
1914
1914
1898
1905
29,837
+13.67(+0.72%)
Jan 15, 2021
1878
1903
1878
1892
52,589
+2.92(+0.15%)
Jan 14, 2021
1887
1902
1875
1889
46,462
+5.05(+0.27%)
Jan 13, 2021
1901
1911
1875
1884
69,897
-23.92(-1.25%)
Jan 12, 2021
1965
1968
1891
1908
59,251
-55.12(-2.81%)
Jan 11, 2021
1946
1969
1946
1963
28,859
-3.82(-0.19%)
Jan 08, 2021
2004
2005
1953
1967
58,152
-33.95(-1.70%)
Jan 07, 2021
1994
2018
1994
2001
60,911
+4.76(+0.24%)
Jan 06, 2021
1991
2014
1986
1996
58,411
-14.29(-0.71%)
Jan 05, 2021
2047
2065
1993
2010
50,564
-40.22(-1.96%)
Jan 04, 2021
2127
2127
2039
2050
43,455
-71.92(-3.39%)
Dec 31, 2020
2122
2122
2122
40,401
-21.46(-1.00%)
Dec 30, 2020
2198
2217
2137
2144
40,401
-41.46(-1.90%)
Dec 29, 2020
2168
2188
2155
2185
26,934
+27.27(+1.26%)
Dec 28, 2020
2171
2182
2158
2158
33,013
+4.08(+0.19%)
Dec 24, 2020
2125
2174
2125
2154
16,375
+25.15(+1.18%)
Dec 23, 2020
2131
2145
2114
2129
30,192
-10.46(-0.49%)
Dec 22, 2020
2104
2145
2104
2139
28,136
+30.51(+1.45%)
Dec 21, 2020
2098
2128
2046
2109
52,720
-23.27(-1.09%)
Dec 18, 2020
2115
2140
2096
2132
65,815
+31.69(+1.51%)
Dec 17, 2020
2077
2100
2071
2100
33,279
+25.81(+1.24%)
Dec 16, 2020
2078
2106
2051
2074
40,996
+6.34(+0.31%)
Dec 15, 2020
2049
2084
2021
2068
39,296
+25.54(+1.25%)
Dec 14, 2020
2033
2094
2033
2043
34,106
+24.90(+1.23%)
Dec 11, 2020
2015
2033
2003
2018
28,761
+0.96(+0.05%)
Dec 10, 2020
1976
2069
1965
2017
41,195
+35.62(+1.80%)
Dec 09, 2020
1990
2024
1958
1981
25,995
-9.08(-0.46%)
Dec 08, 2020
1986
1994
1956
1990
37,875
-13.53(-0.68%)
Dec 07, 2020
2011
2037
1985
2004
23,289
-6.64(-0.33%)
Dec 04, 2020
1981
2019
1981
2010
47,760
+44.56(+2.27%)
Dec 03, 2020
1952
2000
1950
1966
51,442
+23.23(+1.20%)
Dec 02, 2020
1920
1946
1909
1943
53,041
+15.50(+0.80%)
Dec 01, 2020
1904
1936
1854
1927
42,705
+40.09(+2.12%)
Nov 30, 2020
1873
1900
1873
1887
49,894
+17.73(+0.95%)
Nov 27, 2020
1897
1897
1866
1869
11,651
-17.08(-0.91%)
Nov 25, 2020
1870
1893
1852
1886
43,142
+4.75(+0.25%)
Nov 24, 2020
1871
1892
1861
1882
41,440
+16.19(+0.87%)
Nov 23, 2020
1918
1918
1860
1865
30,083
-46.75(-2.44%)
Nov 20, 2020
1882
1934
1882
1912
23,752
+23.87(+1.26%)
Nov 19, 2020
1872
1909
1871
1888
31,221
+3.22(+0.17%)
Nov 18, 2020
1932
1932
1869
1885
34,535
-28.44(-1.49%)
Nov 17, 2020
1921
1936
1903
1913
41,586
-9.75(-0.51%)
Nov 16, 2020
1904
1929
1904
1923
27,566
+35.95(+1.90%)
Nov 13, 2020
1816
1888
1816
1887
36,049
+89.49(+4.98%)
Nov 12, 2020
1799
1817
1780
1798
39,384
-3.78(-0.21%)
Nov 11, 2020
1799
1819
1789
1802
21,377
+7.77(+0.43%)
Nov 10, 2020
1805
1834
1770
1794
44,053
-6.44(-0.36%)
Nov 09, 2020
1900
1900
1789
1800
29,849
-42.05(-2.28%)
Nov 06, 2020
1903
1912
1839
1842
43,826
-16.31(-0.88%)
Nov 05, 2020
1834
1867
1815
1859
49,700
+50.36(+2.79%)
Nov 04, 2020
1710
1833
1710
1808
29,902
+100.33(+5.87%)
Nov 03, 2020
1695
1741
1691
1708
33,457
+32.63(+1.95%)
Nov 02, 2020
1666
1679
1638
1675
43,452
+27.40(+1.66%)
Oct 30, 2020
1635
1653
1607
1648
37,730
+9.65(+0.59%)
Oct 29, 2020
1639
1661
1635
1638
36,997
+0.14(+0.01%)
Oct 28, 2020
1649
1671
1625
1638
45,189
-30.37(-1.82%)
Oct 27, 2020
1685
1686
1652
1668
47,260
-27.98(-1.65%)
Oct 26, 2020
1802
1802
1688
1696
42,085
-118.32(-6.52%)
Oct 23, 2020
1889
1889
1796
1815
35,733
-71.45(-3.79%)
Oct 22, 2020
1818
1914
1818
1886
75,108
+80.88(+4.48%)
Oct 21, 2020
1718
1828
1718
1805
72,599
+92.10(+5.38%)
Oct 20, 2020
1706
1741
1702
1713
42,387
+13.72(+0.81%)
Oct 19, 2020
1738
1742
1699
1699
46,567
-27.47(-1.59%)
Oct 16, 2020
1752
1767
1727
1727
41,304
-22.19(-1.27%)
Oct 15, 2020
1733
1755
1733
1749
33,266
-15.90(-0.90%)
Oct 14, 2020
1787
1810
1761
1765
25,791
-14.25(-0.80%)
Oct 13, 2020
1745
1796
1716
1779
41,846
+29.80(+1.70%)
Oct 12, 2020
1758
1758
1724
1749
29,727
+2.68(+0.15%)
Oct 09, 2020
1753
1753
1732
1747
22,701
+5.46(+0.31%)
Oct 08, 2020
1772
1775
1730
1741
38,204
-18.75(-1.07%)
Oct 07, 2020
1767
1788
1747
1760
28,549
+4.56(+0.26%)
Oct 06, 2020
1760
1766
1738
1756
35,799
+7.02(+0.40%)
Oct 05, 2020
1775
1789
1744
1748
50,577
-3.45(-0.20%)
Oct 02, 2020
1754
1762
1731
1752
39,622
-9.46(-0.54%)
Oct 01, 2020
1799
1800
1751
1761
54,956
-32.54(-1.81%)
Sep 30, 2020
1711
1797
1711
1794
83,473
+76.53(+4.46%)
Sep 29, 2020
1713
1760
1713
1717
55,568
+40.26(+2.40%)
Sep 28, 2020
1684
1695
1663
1677
36,363
+5.46(+0.33%)
Sep 25, 2020
1606
1696
1605
1672
38,045
+55.07(+3.41%)
Sep 24, 2020
1639
1639
1612
1617
22,752
-32.22(-1.95%)
Sep 23, 2020
1672
1677
1644
1649
28,988
-25.14(-1.50%)
Sep 22, 2020
1657
1684
1657
1674
29,407
+31.31(+1.91%)
Sep 21, 2020
1619
1655
1619
1643
25,374
-5.51(-0.33%)
Sep 18, 2020
1686
1699
1627
1648
97,532
-37.11(-2.20%)
Sep 17, 2020
1713
1736
1678
1685
37,212
-52.22(-3.01%)
Sep 16, 2020
1758
1765
1728
1738
17,285
-6.54(-0.37%)
Sep 15, 2020
1723
1749
1716
1744
37,894
+31.72(+1.85%)
Sep 14, 2020
1702
1725
1700
1712
22,691
+24.03(+1.42%)
Sep 11, 2020
1703
1721
1668
1688
34,157
-13.03(-0.77%)
Sep 10, 2020
1735
1756
1700
1701
31,071
-32.37(-1.87%)
Sep 09, 2020
1719
1762
1719
1734
32,438
+28.40(+1.67%)
Sep 08, 2020
1729
1754
1705
1705
38,750
-50.18(-2.86%)
Sep 04, 2020
1808
1808
1730
1755
44,562
-39.10(-2.18%)
Sep 03, 2020
1748
1812
1748
1795
55,653
+33.86(+1.92%)
Sep 02, 2020
1751
1779
1749
1761
40,710
+15.68(+0.90%)
Sep 01, 2020
1751
1754
1730
1745
35,784
-5.99(-0.34%)
Aug 31, 2020
1763
1772
1730
1751
47,718
-14.99(-0.85%)
Aug 28, 2020
1789
1810
1762
1766
29,217
-11.59(-0.65%)
Aug 27, 2020
1727
1789
1727
1778
51,548
+62.58(+3.65%)
Aug 26, 2020
1735
1750
1704
1715
35,348
-25.69(-1.48%)
Aug 25, 2020
1760
1772
1737
1741
35,071
-11.65(-0.66%)
Aug 24, 2020
1750
1757
1733
1752
28,452
+14.69(+0.85%)
Aug 21, 2020
1753
1765
1723
1738
47,189
-28.92(-1.64%)
Aug 20, 2020
1763
1783
1760
1767
36,119
-16.13(-0.90%)
Aug 19, 2020
1827
1827
1776
1783
34,130
-34.47(-1.90%)
Aug 18, 2020
1845
1860
1809
1817
24,189
-17.25(-0.94%)
Aug 17, 2020
1792
1860
1792
1834
50,019
+57.41(+3.23%)
Aug 14, 2020
1795
1817
1774
1777
25,889
-14.86(-0.83%)
Aug 13, 2020
1769
1803
1754
1792
36,401
+19.68(+1.11%)
Aug 12, 2020
1795
1810
1769
1772
27,257
-0.86(-0.05%)
Aug 11, 2020
1825
1837
1771
1773
32,342
-41.66(-2.30%)
Aug 10, 2020
1820
1824
1792
1815
33,255
-1.99(-0.11%)
Aug 07, 2020
1771
1824
1771
1817
61,775
+71.19(+4.08%)
Aug 06, 2020
1728
1759
1718
1746
41,780
-0.39(-0.02%)
Aug 05, 2020
1756
1756
1706
1746
45,306
-11.64(-0.66%)
Aug 04, 2020
1760
1786
1737
1758
38,530
-12.10(-0.68%)
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.