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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.2908
-0.0232 (-7.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2024
0.2030
0.2100
0.2000
0.2034
544,154
+0.00(+1.70%)
Apr 29, 2024
0.1961
0.2000
0.1900
0.2000
653,300
+0.00(+0.55%)
Apr 26, 2024
0.1950
0.1994
0.1800
0.1989
2,707,801
-0.01(-4.14%)
Apr 25, 2024
0.2000
0.2200
0.1910
0.2075
1,856,749
+0.00(+0.24%)
Apr 24, 2024
0.2030
0.2120
0.1933
0.2070
1,045,147
+0.00(+0.29%)
Apr 23, 2024
0.2015
0.2284
0.2015
0.2064
1,459,959
+0.01(+2.64%)
Apr 22, 2024
0.2342
0.2389
0.1980
0.2011
2,513,859
-0.03(-13.62%)
Apr 19, 2024
0.2450
0.2450
0.2231
0.2328
1,406,587
-0.00(-1.40%)
Apr 18, 2024
0.2320
0.2490
0.2150
0.2361
2,580,457
-0.01(-2.72%)
Apr 17, 2024
0.2471
0.2789
0.2286
0.2427
5,827,481
-0.01(-2.92%)
Apr 16, 2024
0.2300
0.3390
0.1800
0.2500
23,111,916
-0.45(-64.29%)
Apr 15, 2024
0.7000
0.7166
0.6600
0.7000
290,462
-0.01(-1.74%)
Apr 12, 2024
0.7440
0.7440
0.6949
0.7124
465,639
-0.00(-0.27%)
Apr 11, 2024
0.6900
0.7200
0.6603
0.7143
740,381
+0.06(+9.89%)
Apr 10, 2024
0.6700
0.6894
0.6363
0.6500
269,432
-0.03(-4.33%)
Apr 09, 2024
0.7300
0.7300
0.6793
0.6794
402,186
-0.04(-5.89%)
Apr 08, 2024
0.7300
0.7398
0.7000
0.7219
257,553
+0.00(+0.40%)
Apr 05, 2024
0.7100
0.7440
0.6701
0.7190
451,161
+0.01(+1.99%)
Apr 04, 2024
0.6300
0.7499
0.6227
0.7050
1,028,214
+0.07(+11.90%)
Apr 03, 2024
0.6650
0.6650
0.6251
0.6300
151,484
-0.01(-2.31%)
Apr 02, 2024
0.6512
0.6695
0.6222
0.6449
378,419
-0.01(-1.44%)
Apr 01, 2024
0.7100
0.7100
0.6323
0.6543
498,460
-0.07(-9.65%)
Mar 28, 2024
0.6900
0.7421
0.6707
0.7242
605,417
+0.03(+4.76%)
Mar 27, 2024
0.6300
0.7000
0.6200
0.6913
1,140,258
+0.06(+8.93%)
Mar 26, 2024
0.6400
0.6479
0.6200
0.6346
194,820
-0.01(-2.08%)
Mar 25, 2024
0.5960
0.6600
0.5950
0.6481
551,280
+0.06(+10.41%)
Mar 22, 2024
0.6000
0.6000
0.5620
0.5870
271,327
-0.01(-0.91%)
Mar 21, 2024
0.6100
0.6200
0.5851
0.5924
192,123
-0.02(-3.67%)
Mar 20, 2024
0.5400
0.6200
0.5250
0.6150
917,636
+0.09(+17.93%)
Mar 19, 2024
0.5900
0.5949
0.5215
0.5215
1,718,955
-0.05(-9.34%)
Mar 18, 2024
0.6200
0.6400
0.5751
0.5752
966,361
-0.05(-7.66%)
Mar 15, 2024
0.6100
0.6300
0.5600
0.6229
1,211,253
+0.01(+1.93%)
Mar 14, 2024
0.6300
0.6509
0.6000
0.6111
701,272
-0.02(-3.00%)
Mar 13, 2024
0.7100
0.7090
0.6200
0.6300
1,477,064
+0.01(+1.78%)
Mar 12, 2024
0.7900
0.8000
0.6029
0.6190
1,463,821
-0.14(-18.55%)
Mar 11, 2024
0.7400
0.8100
0.7300
0.7600
2,334,415
-0.15(-16.40%)
Mar 08, 2024
0.9800
0.9899
0.8710
0.9091
1,124,812
-0.07(-7.23%)
Mar 07, 2024
0.9400
1.000
0.9100
0.9800
681,313
+0.04(+4.26%)
Mar 06, 2024
0.9300
0.9860
0.9100
0.9400
589,726
+0.01(+1.30%)
Mar 05, 2024
0.8600
0.9489
0.8600
0.9279
558,959
+0.05(+6.29%)
Mar 04, 2024
0.9000
0.9100
0.8534
0.8730
278,339
-0.03(-3.16%)
Mar 01, 2024
0.9661
0.9697
0.8842
0.9015
402,369
-0.06(-6.57%)
Feb 29, 2024
0.8800
0.9689
0.8550
0.9649
670,831
+0.08(+9.66%)
Feb 28, 2024
0.8600
0.8839
0.8534
0.8799
141,984
-0.01(-0.58%)
Feb 27, 2024
0.8400
0.8900
0.8300
0.8850
338,214
+0.04(+5.16%)
Feb 26, 2024
0.7901
0.8488
0.7800
0.8416
364,595
+0.04(+5.15%)
Feb 23, 2024
0.8000
0.8099
0.7600
0.8004
516,093
+0.00(+0.04%)
Feb 22, 2024
0.8000
0.8274
0.7900
0.8001
531,905
-0.01(-1.34%)
Feb 21, 2024
0.8367
0.8367
0.8000
0.8110
235,260
-0.01(-1.10%)
Feb 20, 2024
0.8500
0.8585
0.8141
0.8200
219,904
-0.03(-3.00%)
Feb 16, 2024
0.8500
0.8785
0.8300
0.8454
213,188
-0.02(-2.28%)
Feb 15, 2024
0.8500
0.8700
0.8201
0.8651
601,694
+0.03(+3.92%)
Feb 14, 2024
0.8200
0.8325
0.7869
0.8325
357,774
+0.02(+2.92%)
Feb 13, 2024
0.8200
0.8560
0.7855
0.8089
601,317
-0.03(-3.70%)
Feb 12, 2024
0.7943
0.8865
0.7943
0.8400
736,290
+0.03(+3.09%)
Feb 09, 2024
0.7620
0.8580
0.7500
0.8148
950,312
+0.02(+2.45%)
Feb 08, 2024
0.7800
0.8200
0.7800
0.7953
454,160
+0.02(+1.96%)
Feb 07, 2024
0.8300
0.8343
0.7700
0.7800
719,477
-0.05(-6.07%)
Feb 06, 2024
0.8200
0.8580
0.8100
0.8304
934,008
-0.00(-0.08%)
Feb 05, 2024
0.9400
0.9400
0.7801
0.8311
2,485,436
-0.08(-8.49%)
Feb 02, 2024
0.8669
1.300
0.8322
0.9082
8,235,437
+0.07(+7.86%)
Feb 01, 2024
0.8723
0.8815
0.8400
0.8420
241,919
-0.01(-1.73%)
Jan 31, 2024
0.9100
0.9290
0.8447
0.8568
1,220,579
-0.05(-5.85%)
Jan 30, 2024
0.9100
0.9400
0.9050
0.9100
346,801
-0.02(-1.94%)
Jan 29, 2024
0.9316
0.9400
0.9000
0.9280
422,300
+0.02(+1.75%)
Jan 26, 2024
0.9700
0.9700
0.9100
0.9120
595,245
-0.03(-3.42%)
Jan 25, 2024
0.9229
0.9614
0.9200
0.9443
197,181
+0.03(+3.19%)
Jan 24, 2024
0.9300
0.9746
0.9100
0.9151
393,560
-0.04(-4.24%)
Jan 23, 2024
0.9600
1.050
0.9300
0.9556
964,202
-0.00(-0.46%)
Jan 22, 2024
0.8900
0.9699
0.8700
0.9600
1,694,526
+0.10(+11.94%)
Jan 19, 2024
0.9102
0.9102
0.8280
0.8576
1,132,095
-0.02(-1.91%)
Jan 18, 2024
1.000
1.010
0.8239
0.8743
2,420,818
-0.13(-12.57%)
Jan 17, 2024
1.080
1.080
0.9900
1.000
1,008,284
-0.08(-7.41%)
Jan 16, 2024
1.110
1.139
1.020
1.080
2,232,935
-0.10(-8.47%)
Jan 12, 2024
1.100
1.200
1.060
1.180
4,346,358
+0.13(+12.38%)
Jan 11, 2024
1.140
1.305
1.000
1.050
7,924,291
-0.05(-4.55%)
Jan 10, 2024
2.200
2.250
1.030
1.100
8,619,487
-1.14(-50.89%)
Jan 09, 2024
1.990
2.260
1.950
2.240
1,151,972
+0.24(+12.00%)
Jan 08, 2024
1.790
2.010
1.720
2.000
744,984
+0.23(+12.99%)
Jan 05, 2024
1.690
1.870
1.670
1.770
629,575
+0.05(+2.91%)
Jan 04, 2024
1.540
1.760
1.500
1.720
789,322
+0.20(+13.16%)
Jan 03, 2024
1.590
1.680
1.450
1.520
890,815
-0.08(-5.00%)
Jan 02, 2024
1.510
1.750
1.510
1.600
1,067,039
+0.11(+7.38%)
Dec 29, 2023
1.430
1.570
1.410
1.490
777,943
+0.08(+5.67%)
Dec 28, 2023
1.190
1.470
1.190
1.410
1,055,005
+0.20(+16.53%)
Dec 27, 2023
1.210
1.240
1.160
1.210
520,304
+0.02(+1.68%)
Dec 26, 2023
1.150
1.220
1.130
1.190
511,241
+0.04(+3.48%)
Dec 22, 2023
1.180
1.215
1.130
1.150
899,495
-0.05(-4.17%)
Dec 21, 2023
1.220
1.230
1.190
1.200
247,113
-0.04(-3.23%)
Dec 20, 2023
1.250
1.260
1.200
1.240
257,999
+0.00(+0.00%)
Dec 19, 2023
1.250
1.280
1.240
1.240
362,698
-0.03(-2.36%)
Dec 18, 2023
1.290
1.320
1.240
1.270
396,563
-0.03(-2.31%)
Dec 15, 2023
1.300
1.320
1.290
1.300
404,167
-0.02(-1.52%)
Dec 14, 2023
1.340
1.360
1.300
1.320
289,635
+0.01(+0.76%)
Dec 13, 2023
1.330
1.340
1.285
1.310
412,583
+0.02(+1.55%)
Dec 12, 2023
1.220
1.350
1.220
1.290
385,906
+0.03(+2.38%)
Dec 11, 2023
1.220
1.350
1.200
1.260
691,606
+0.03(+2.44%)
Dec 08, 2023
1.270
1.360
1.150
1.230
1,074,066
-0.04(-3.15%)
Dec 07, 2023
1.300
1.480
1.260
1.270
7,517,301
+0.22(+20.95%)
Dec 06, 2023
1.150
1.170
1.020
1.050
982,228
-0.10(-8.70%)
Dec 05, 2023
1.120
1.180
1.100
1.150
240,422
+0.05(+4.55%)
Dec 04, 2023
1.120
1.170
1.100
1.100
106,392
-0.04(-3.51%)
Dec 01, 2023
1.130
1.170
1.110
1.140
117,529
+0.03(+2.70%)
Nov 30, 2023
1.110
1.140
1.090
1.110
61,824
+0.01(+0.91%)
Nov 29, 2023
1.110
1.180
1.100
1.100
123,561
-0.03(-2.65%)
Nov 28, 2023
1.140
1.190
1.110
1.130
222,815
-0.04(-3.42%)
Nov 27, 2023
1.190
1.260
1.161
1.170
162,745
-0.05(-4.10%)
Nov 24, 2023
1.200
1.290
1.200
1.220
49,617
-0.01(-0.81%)
Nov 22, 2023
1.250
1.290
1.210
1.230
73,278
-0.03(-2.38%)
Nov 21, 2023
1.250
1.300
1.245
1.260
46,567
+0.01(+0.80%)
Nov 20, 2023
1.290
1.330
1.237
1.250
113,990
-0.07(-5.30%)
Nov 17, 2023
1.320
1.400
1.290
1.320
176,505
+0.03(+2.33%)
Nov 16, 2023
1.300
1.330
1.268
1.290
74,994
-0.01(-0.77%)
Nov 15, 2023
1.250
1.340
1.230
1.300
247,211
-0.01(-0.76%)
Nov 14, 2023
1.220
1.350
1.210
1.310
578,035
+0.14(+11.97%)
Nov 13, 2023
1.090
1.210
1.080
1.170
180,448
+0.05(+4.46%)
Nov 10, 2023
1.110
1.130
1.075
1.120
116,166
+0.00(+0.00%)
Nov 09, 2023
1.140
1.160
1.050
1.120
238,672
-0.02(-1.75%)
Nov 08, 2023
1.170
1.180
1.124
1.140
57,127
+0.00(+0.00%)
Nov 07, 2023
1.080
1.180
1.070
1.140
166,264
+0.06(+5.56%)
Nov 06, 2023
1.070
1.130
1.060
1.080
93,700
-0.01(-0.92%)
Nov 03, 2023
1.050
1.120
1.050
1.090
275,576
+0.05(+4.81%)
Nov 02, 2023
1.020
1.060
0.9647
1.040
127,585
+0.03(+2.97%)
Nov 01, 2023
1.000
1.020
0.9408
1.010
241,665
-0.01(-0.98%)
Oct 31, 2023
1.010
1.050
0.9900
1.020
270,197
-0.01(-0.97%)
Oct 30, 2023
0.9800
1.050
0.9600
1.030
378,732
+0.06(+6.13%)
Oct 27, 2023
0.9999
1.010
0.9400
0.9705
236,189
+0.03(+3.24%)
Oct 26, 2023
1.010
1.020
0.8700
0.9400
401,157
-0.09(-8.74%)
Oct 25, 2023
1.020
1.040
0.9800
1.030
407,739
+0.02(+1.98%)
Oct 24, 2023
1.000
1.010
0.9716
1.010
203,333
+0.04(+4.12%)
Oct 23, 2023
0.9100
0.9900
0.9070
0.9700
269,993
+0.04(+3.89%)
Oct 20, 2023
0.9006
0.9400
0.8757
0.9337
284,490
+0.03(+3.68%)
Oct 19, 2023
0.9200
0.9400
0.8700
0.9006
211,239
-0.00(-0.41%)
Oct 18, 2023
0.9000
0.9180
0.8600
0.9043
253,283
+0.04(+4.42%)
Oct 17, 2023
0.8100
0.9000
0.8100
0.8660
221,403
+0.03(+4.19%)
Oct 16, 2023
0.8100
0.8700
0.7900
0.8312
346,543
+0.04(+5.07%)
Oct 13, 2023
0.8100
0.8100
0.7900
0.7911
198,859
+0.00(+0.18%)
Oct 12, 2023
0.8520
0.8520
0.7500
0.7897
356,813
-0.05(-6.07%)
Oct 11, 2023
0.9200
0.9345
0.8277
0.8407
365,856
-0.04(-4.47%)
Oct 10, 2023
0.8900
0.9384
0.8703
0.8800
322,557
-0.02(-2.06%)
Oct 09, 2023
0.9550
0.9799
0.8800
0.8985
467,986
-0.06(-5.96%)
Oct 06, 2023
1.000
1.000
0.9300
0.9554
534,667
-0.05(-5.41%)
Oct 05, 2023
1.030
1.040
0.9700
1.010
96,729
+0.01(+1.00%)
Oct 04, 2023
0.9900
1.010
0.9701
1.000
106,457
+0.01(+1.01%)
Oct 03, 2023
1.030
1.050
0.9703
0.9900
250,409
-0.06(-5.71%)
Oct 02, 2023
1.060
1.080
1.010
1.050
147,844
-0.04(-3.67%)
Sep 29, 2023
1.100
1.110
1.040
1.090
185,949
+0.02(+1.87%)
Sep 28, 2023
1.100
1.110
1.050
1.070
132,662
-0.04(-3.60%)
Sep 27, 2023
1.150
1.170
1.044
1.110
138,184
-0.05(-4.31%)
Sep 26, 2023
1.030
1.160
1.030
1.160
218,830
+0.10(+9.43%)
Sep 25, 2023
1.070
1.080
1.030
1.060
155,561
-0.05(-4.50%)
Sep 22, 2023
1.060
1.110
1.030
1.110
92,858
+0.06(+5.71%)
Sep 21, 2023
1.100
1.110
1.020
1.050
179,801
-0.09(-7.89%)
Sep 20, 2023
1.110
1.200
1.100
1.140
370,303
+0.03(+2.70%)
Sep 19, 2023
1.060
1.140
1.030
1.110
335,753
+0.03(+2.78%)
Sep 18, 2023
1.000
1.180
0.9426
1.080
345,760
+0.14(+14.89%)
Sep 15, 2023
1.050
1.050
0.9300
0.9400
400,920
-0.10(-9.62%)
Sep 14, 2023
0.9900
1.060
0.9682
1.040
218,337
+0.04(+4.00%)
Sep 13, 2023
0.9600
1.056
0.8700
1.000
479,453
+0.02(+2.04%)
Sep 12, 2023
1.040
1.060
0.9800
0.9800
678,338
-0.06(-5.77%)
Sep 11, 2023
1.090
1.090
1.020
1.040
571,582
-0.08(-7.14%)
Sep 08, 2023
1.140
1.140
1.060
1.120
261,498
-0.03(-2.61%)
Sep 07, 2023
1.150
1.170
1.045
1.150
720,626
-0.03(-2.54%)
Sep 06, 2023
1.300
1.330
1.150
1.180
401,659
-0.03(-2.48%)
Sep 05, 2023
1.230
1.250
1.180
1.210
301,571
-0.02(-1.63%)
Sep 01, 2023
1.290
1.310
1.220
1.230
155,093
-0.04(-3.15%)
Aug 31, 2023
1.340
1.340
1.270
1.270
146,295
-0.04(-3.05%)
Aug 30, 2023
1.390
1.430
1.310
1.310
135,676
-0.06(-4.38%)
Aug 29, 2023
1.300
1.399
1.288
1.370
330,228
+0.13(+10.48%)
Aug 28, 2023
1.270
1.300
1.220
1.240
333,344
-0.05(-3.88%)
Aug 25, 2023
1.290
1.335
1.250
1.290
151,496
+0.02(+1.57%)
Aug 24, 2023
1.340
1.370
1.270
1.270
182,463
-0.08(-5.93%)
Aug 23, 2023
1.370
1.400
1.345
1.350
186,645
-0.01(-0.74%)
Aug 22, 2023
1.410
1.410
1.350
1.360
104,279
+0.00(+0.00%)
Aug 21, 2023
1.400
1.435
1.320
1.360
153,012
-0.04(-2.86%)
Aug 18, 2023
1.470
1.520
1.390
1.400
182,720
-0.07(-4.76%)
Aug 17, 2023
1.490
1.540
1.430
1.470
161,018
+0.00(+0.00%)
Aug 16, 2023
1.530
1.580
1.450
1.470
240,912
-0.07(-4.55%)
Aug 15, 2023
1.630
1.630
1.520
1.540
235,867
-0.12(-7.23%)
Aug 14, 2023
1.630
1.685
1.580
1.660
227,286
+0.02(+1.22%)
Aug 11, 2023
1.560
1.680
1.560
1.640
246,946
+0.05(+3.14%)
Aug 10, 2023
1.590
1.630
1.560
1.590
151,756
+0.03(+1.92%)
Aug 09, 2023
1.610
1.670
1.555
1.560
357,764
-0.05(-3.11%)
Aug 08, 2023
1.570
1.630
1.500
1.610
364,288
+0.03(+1.90%)
Aug 07, 2023
1.680
1.680
1.580
1.580
304,897
-0.06(-3.66%)
Aug 04, 2023
1.650
1.730
1.530
1.640
621,473
+0.00(+0.00%)
Aug 03, 2023
1.550
1.705
1.510
1.640
1,204,896
+0.11(+7.19%)
Aug 02, 2023
1.480
1.540
1.370
1.530
535,422
+0.05(+3.38%)
Aug 01, 2023
1.380
1.500
1.340
1.480
574,630
+0.01(+0.68%)
Jul 31, 2023
1.420
1.540
1.320
1.470
4,064,091
+0.22(+17.60%)
Jul 28, 2023
1.280
1.280
1.210
1.250
745,240
-0.01(-0.79%)
Jul 27, 2023
1.280
1.320
1.240
1.260
315,613
-0.02(-1.56%)
Jul 26, 2023
1.390
1.430
1.245
1.280
562,288
-0.08(-5.88%)
Jul 25, 2023
1.280
1.380
1.270
1.360
428,640
+0.07(+5.43%)
Jul 24, 2023
1.280
1.340
1.260
1.290
325,857
-0.03(-2.27%)
Jul 21, 2023
1.210
1.345
1.210
1.320
722,680
+0.08(+6.45%)
Jul 20, 2023
1.240
1.250
1.180
1.240
278,956
+0.01(+0.81%)
Jul 19, 2023
1.220
1.288
1.210
1.230
278,372
+0.01(+0.82%)
Jul 18, 2023
1.250
1.320
1.212
1.220
497,545
-0.05(-3.94%)
Jul 17, 2023
1.600
1.600
1.250
1.270
1,154,911
-0.32(-20.13%)
Jul 14, 2023
1.510
1.670
1.385
1.590
991,630
+0.05(+3.25%)
Jul 13, 2023
1.650
1.660
1.400
1.540
888,843
-0.12(-7.23%)
Jul 12, 2023
1.720
1.780
1.630
1.660
420,721
+0.03(+1.84%)
Jul 11, 2023
1.740
1.780
1.555
1.630
774,543
-0.15(-8.43%)
Jul 10, 2023
2.030
2.140
1.750
1.780
978,034
-0.26(-12.75%)
Jul 07, 2023
2.020
2.150
1.950
2.040
1,363,347
-0.02(-0.97%)
Jul 06, 2023
1.610
2.240
1.610
2.060
5,666,164
+0.42(+25.61%)
Jul 05, 2023
1.590
1.730
1.450
1.640
1,368,646
+0.02(+1.23%)
Jul 03, 2023
1.280
1.670
1.260
1.620
2,083,990
+0.36(+28.57%)
Jun 30, 2023
1.240
1.260
1.200
1.260
254,339
+0.02(+1.61%)
Jun 29, 2023
1.130
1.250
1.130
1.240
160,848
+0.08(+6.90%)
Jun 28, 2023
1.170
1.170
1.100
1.160
271,012
-0.02(-1.69%)
Jun 27, 2023
1.210
1.210
1.160
1.180
111,224
+0.02(+1.72%)
Jun 26, 2023
1.120
1.170
1.110
1.160
205,617
+0.02(+1.75%)
Jun 23, 2023
1.160
1.170
1.090
1.140
415,395
-0.02(-1.72%)
Jun 22, 2023
1.190
1.210
1.150
1.160
159,497
-0.05(-4.13%)
Jun 21, 2023
1.260
1.260
1.140
1.210
348,906
-0.05(-3.97%)
Jun 20, 2023
1.280
1.300
1.260
1.260
226,776
+0.00(+0.00%)
Jun 16, 2023
1.310
1.313
1.260
1.260
295,705
-0.06(-4.55%)
Jun 15, 2023
1.220
1.320
1.200
1.320
364,296
+0.12(+10.00%)
Jun 14, 2023
1.200
1.290
1.190
1.200
240,362
+0.03(+2.56%)
Jun 13, 2023
1.080
1.190
1.080
1.170
359,087
+0.10(+9.35%)
Jun 12, 2023
1.150
1.150
1.070
1.070
227,406
-0.05(-4.46%)
Jun 09, 2023
1.130
1.170
1.100
1.120
276,558
-0.03(-2.61%)
Jun 08, 2023
1.160
1.195
1.140
1.150
336,376
+0.02(+1.77%)
Jun 07, 2023
1.110
1.170
1.090
1.130
496,909
+0.01(+0.89%)
Jun 06, 2023
1.120
1.150
1.120
1.120
378,742
-0.03(-2.61%)
Jun 05, 2023
1.150
1.210
1.140
1.150
500,370
-0.01(-0.86%)
Jun 02, 2023
1.140
1.200
1.080
1.160
682,103
-0.05(-4.13%)
Jun 01, 2023
1.360
1.360
0.9900
1.210
1,581,428
-0.18(-12.95%)
May 31, 2023
1.400
1.410
1.250
1.390
455,972
+0.01(+0.72%)
May 30, 2023
1.400
1.410
1.350
1.380
127,698
+0.01(+0.73%)
May 26, 2023
1.400
1.420
1.350
1.370
173,433
-0.04(-2.84%)
May 25, 2023
1.400
1.420
1.400
1.410
123,555
-0.01(-0.70%)
May 24, 2023
1.420
1.440
1.410
1.420
71,328
-0.01(-0.70%)
May 23, 2023
1.440
1.500
1.420
1.430
139,584
-0.03(-2.05%)
May 22, 2023
1.440
1.480
1.410
1.460
90,490
+0.05(+3.55%)
May 19, 2023
1.470
1.480
1.410
1.410
81,525
-0.07(-4.73%)
May 18, 2023
1.480
1.480
1.440
1.480
137,350
+0.00(+0.00%)
May 17, 2023
1.490
1.499
1.440
1.480
278,515
-0.02(-1.33%)
May 16, 2023
1.530
1.540
1.490
1.500
105,058
-0.05(-3.23%)
May 15, 2023
1.550
1.550
1.520
1.550
103,338
+0.00(+0.00%)
May 12, 2023
1.590
1.590
1.530
1.550
73,083
-0.05(-3.13%)
May 11, 2023
1.650
1.680
1.590
1.600
157,588
-0.05(-3.03%)
May 10, 2023
1.610
1.700
1.590
1.650
460,649
+0.04(+2.48%)
May 09, 2023
1.560
1.640
1.560
1.610
118,006
+0.01(+0.63%)
May 08, 2023
1.490
1.630
1.490
1.600
391,809
+0.10(+6.67%)
May 05, 2023
1.480
1.500
1.440
1.500
201,767
+0.03(+2.04%)
May 04, 2023
1.490
1.500
1.430
1.470
210,889
-0.03(-2.00%)
May 03, 2023
1.530
1.560
1.495
1.500
217,322
-0.05(-3.23%)
May 02, 2023
1.500
1.570
1.470
1.550
370,919
+0.04(+2.65%)
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.