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
(NY:
AULT
)
0.3849
+0.0358 (+10.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 17, 2024
0.3600
0.4499
0.3564
0.3849
6,993,624
+0.04(+10.25%)
May 16, 2024
0.3423
0.3940
0.3331
0.3491
5,282,327
+0.01(+3.28%)
May 15, 2024
0.3590
0.3590
0.3321
0.3380
1,156,057
-0.02(-5.85%)
May 14, 2024
0.3410
0.3590
0.3358
0.3590
1,430,113
+0.01(+3.16%)
May 13, 2024
0.3520
0.3655
0.3426
0.3480
1,144,902
-0.00(-1.14%)
May 10, 2024
0.3750
0.3750
0.3469
0.3520
739,447
-0.02(-5.38%)
May 09, 2024
0.3568
0.3740
0.3241
0.3720
968,405
+0.01(+2.99%)
May 08, 2024
0.3640
0.3712
0.3530
0.3612
1,093,925
+0.00(+0.00%)
May 07, 2024
0.3377
0.3780
0.3301
0.3612
2,667,705
+0.02(+7.02%)
May 06, 2024
0.3324
0.3398
0.3263
0.3375
940,915
+0.01(+1.50%)
May 03, 2024
0.3361
0.3361
0.3171
0.3325
1,035,755
+0.00(+0.76%)
May 02, 2024
0.2928
0.3335
0.2801
0.3300
3,585,660
+0.04(+12.94%)
May 01, 2024
0.2936
0.2954
0.2903
0.2922
655,102
-0.00(-1.08%)
Apr 30, 2024
0.2955
0.3039
0.2850
0.2954
1,161,213
+0.00(+0.00%)
Apr 29, 2024
0.2982
0.3254
0.2886
0.2954
2,865,192
+0.01(+4.01%)
Apr 26, 2024
0.2800
0.2869
0.2746
0.2840
1,198,440
+0.01(+1.83%)
Apr 25, 2024
0.3000
0.3100
0.2783
0.2789
1,484,287
-0.02(-6.69%)
Apr 24, 2024
0.3041
0.3041
0.2890
0.2989
1,243,865
-0.02(-5.68%)
Apr 23, 2024
0.2870
0.3169
0.2810
0.3169
1,853,590
+0.02(+6.52%)
Apr 22, 2024
0.3000
0.3040
0.2680
0.2975
3,850,584
-0.01(-2.14%)
Apr 19, 2024
0.3200
0.3835
0.2800
0.3040
56,974,976
+0.06(+25.57%)
Apr 18, 2024
0.2650
0.2650
0.2206
0.2421
2,592,283
-0.02(-7.70%)
Apr 17, 2024
0.2900
0.2996
0.2618
0.2623
1,822,719
-0.03(-9.11%)
Apr 16, 2024
0.2779
0.2987
0.2610
0.2886
1,358,402
+0.01(+3.85%)
Apr 15, 2024
0.3249
0.3318
0.2560
0.2779
2,162,296
-0.05(-15.71%)
Apr 12, 2024
0.3401
0.3483
0.3228
0.3297
1,910,298
-0.02(-5.45%)
Apr 11, 2024
0.3600
0.3648
0.3401
0.3487
2,000,304
-0.01(-3.33%)
Apr 10, 2024
0.3615
0.3700
0.3603
0.3607
802,454
-0.00(-0.22%)
Apr 09, 2024
0.3686
0.3723
0.3615
0.3615
1,028,407
-0.01(-3.57%)
Apr 08, 2024
0.3700
0.3900
0.3633
0.3749
2,256,704
+0.01(+3.91%)
Apr 05, 2024
0.3600
0.3659
0.3600
0.3608
908,674
-0.00(-0.47%)
Apr 04, 2024
0.3669
0.3720
0.3600
0.3625
1,139,127
-0.00(-0.17%)
Apr 03, 2024
0.3730
0.3745
0.3600
0.3631
1,425,374
-0.00(-1.28%)
Apr 02, 2024
0.3725
0.3733
0.3615
0.3678
1,131,798
-0.00(-0.59%)
Apr 01, 2024
0.3800
0.3836
0.3655
0.3700
1,170,633
-0.01(-1.88%)
Mar 28, 2024
0.3618
0.3900
0.3600
0.3771
2,341,407
+0.02(+4.20%)
Mar 27, 2024
0.3716
0.3750
0.3586
0.3619
1,631,729
-0.00(-0.85%)
Mar 26, 2024
0.3720
0.3800
0.3595
0.3650
1,677,888
-0.01(-2.41%)
Mar 25, 2024
0.3662
0.3790
0.3570
0.3740
2,374,854
+0.01(+3.60%)
Mar 22, 2024
0.3750
0.3789
0.3465
0.3610
3,220,787
-0.01(-1.61%)
Mar 21, 2024
0.3735
0.3802
0.3630
0.3669
3,039,189
-0.01(-3.40%)
Mar 20, 2024
0.3864
0.3958
0.3620
0.3798
5,917,321
+0.01(+3.23%)
Mar 19, 2024
0.4083
0.4083
0.3610
0.3679
4,975,979
-0.03(-7.52%)
Mar 18, 2024
0.4250
0.4250
0.3901
0.3978
5,844,534
-0.03(-7.49%)
Mar 15, 2024
0.4185
0.4550
0.4185
0.4300
2,533,644
+0.00(+0.00%)
Mar 14, 2024
0.4457
0.4578
0.4273
0.4300
4,624,210
-0.05(-10.04%)
Mar 13, 2024
0.4321
0.5460
0.4205
0.4780
24,487,442
+0.09(+22.56%)
Mar 12, 2024
0.4750
0.4850
0.3774
0.3900
11,034,288
-0.05(-12.18%)
Mar 11, 2024
0.4150
0.5000
0.4081
0.4441
19,913,922
+0.05(+13.12%)
Mar 08, 2024
0.4000
0.4310
0.3850
0.3926
5,845,791
+0.00(+0.15%)
Mar 07, 2024
0.4071
0.4095
0.3800
0.3920
2,469,472
-0.01(-2.00%)
Mar 06, 2024
0.4067
0.4215
0.3909
0.4000
2,650,856
-0.00(-0.05%)
Mar 05, 2024
0.4050
0.4150
0.3908
0.4002
2,463,417
-0.00(-0.77%)
Mar 04, 2024
0.4478
0.4490
0.4000
0.4033
3,984,645
-0.05(-11.92%)
Mar 01, 2024
0.4372
0.4579
0.4162
0.4579
2,987,906
+0.01(+2.67%)
Feb 29, 2024
0.4800
0.4802
0.4100
0.4460
7,502,351
-0.05(-9.72%)
Feb 28, 2024
0.4899
0.5489
0.4686
0.4940
14,784,366
+0.03(+6.42%)
Feb 27, 2024
0.7640
0.8187
0.4411
0.4642
116,699,600
+0.07(+19.06%)
Feb 26, 2024
0.3865
0.4000
0.3731
0.3899
1,953,034
+0.02(+4.34%)
Feb 23, 2024
0.4070
0.4600
0.3650
0.3737
4,724,652
-0.02(-5.99%)
Feb 22, 2024
0.4110
0.4162
0.3900
0.3975
1,641,418
-0.02(-5.36%)
Feb 21, 2024
0.4200
0.4350
0.4001
0.4200
1,765,881
-0.02(-5.49%)
Feb 20, 2024
0.4500
0.4500
0.4125
0.4444
1,884,821
-0.01(-1.24%)
Feb 16, 2024
0.4600
0.4735
0.4168
0.4500
2,565,765
-0.02(-3.68%)
Feb 15, 2024
0.4706
0.5650
0.4420
0.4672
5,612,984
-0.00(-0.76%)
Feb 14, 2024
0.4928
0.5100
0.4168
0.4708
5,996,074
-0.05(-9.11%)
Feb 13, 2024
0.4190
1.050
0.4063
0.5180
74,754,320
+0.11(+25.45%)
Feb 12, 2024
0.4000
0.4311
0.3850
0.4129
2,237,309
+0.01(+3.48%)
Feb 09, 2024
0.4241
0.4369
0.3740
0.3990
1,933,579
-0.00(-0.25%)
Feb 08, 2024
0.3910
0.4200
0.3628
0.4000
1,932,209
-0.01(-1.86%)
Feb 07, 2024
0.3564
0.5850
0.3552
0.4076
13,927,777
+0.05(+14.78%)
Feb 06, 2024
0.4061
0.4100
0.3526
0.3551
1,975,464
-0.06(-13.60%)
Feb 05, 2024
0.5000
0.5094
0.3750
0.4110
1,596,119
-0.07(-14.02%)
Feb 02, 2024
0.5100
0.5100
0.4702
0.4780
940,551
-0.04(-7.36%)
Feb 01, 2024
0.5113
0.5670
0.4900
0.5160
1,638,675
+0.02(+3.72%)
Jan 31, 2024
0.5535
0.5535
0.4800
0.4975
1,399,630
-0.06(-10.52%)
Jan 30, 2024
0.6350
0.6458
0.5400
0.5560
1,778,848
-0.09(-13.92%)
Jan 29, 2024
0.6383
0.6650
0.6200
0.6459
952,624
+0.01(+0.84%)
Jan 26, 2024
0.6529
0.6582
0.6233
0.6405
873,151
+0.01(+1.03%)
Jan 25, 2024
0.6480
0.6599
0.6130
0.6340
555,637
+0.01(+2.08%)
Jan 24, 2024
0.7011
0.8183
0.6211
0.6211
3,452,707
+0.00(+0.18%)
Jan 23, 2024
0.7034
0.7118
0.6200
0.6200
898,795
-0.08(-11.43%)
Jan 22, 2024
0.7700
0.7900
0.6950
0.7000
866,592
-0.06(-7.58%)
Jan 19, 2024
0.7855
0.8234
0.7501
0.7574
846,026
-0.04(-5.31%)
Jan 18, 2024
0.8900
1.100
0.7780
0.7999
2,443,094
-0.09(-10.50%)
Jan 17, 2024
1.280
1.299
0.8397
0.8937
2,826,750
+0.84(+1579.89%)
Jan 16, 2024
0.0590
0.0590
0.0510
0.0532
6,903,370
-0.02(-22.90%)
Jan 12, 2024
0.0707
0.0707
0.0650
0.0690
18,314,672
-0.00(-2.95%)
Jan 11, 2024
0.0815
0.0837
0.0701
0.0711
15,570,429
-0.00(-3.40%)
Jan 10, 2024
0.0716
0.0768
0.0691
0.0736
11,307,745
+0.00(+2.22%)
Jan 09, 2024
0.0840
0.0840
0.0650
0.0720
15,764,790
-0.01(-8.98%)
Jan 08, 2024
0.0869
0.0869
0.0788
0.0791
12,697,115
-0.00(-4.12%)
Jan 05, 2024
0.0852
0.0863
0.0825
0.0825
6,078,617
-0.00(-4.18%)
Jan 04, 2024
0.0913
0.0920
0.0850
0.0861
8,334,573
-0.00(-4.33%)
Jan 03, 2024
0.0929
0.0929
0.0880
0.0900
10,401,672
-0.01(-6.83%)
Jan 02, 2024
0.1026
0.1048
0.0950
0.0966
15,056,805
+0.00(+3.32%)
Dec 29, 2023
0.0984
0.0993
0.0888
0.0935
13,821,029
-0.01(-5.75%)
Dec 28, 2023
0.1100
0.1100
0.0978
0.0992
18,154,342
-0.01(-9.82%)
Dec 27, 2023
0.0993
0.1286
0.0920
0.1100
50,861,280
+0.01(+11.11%)
Dec 26, 2023
0.0880
0.1039
0.0861
0.0990
34,907,636
+0.02(+21.03%)
Dec 22, 2023
0.0820
0.0831
0.0795
0.0818
5,872,404
-0.00(-0.49%)
Dec 21, 2023
0.0840
0.0869
0.0813
0.0822
6,946,243
-0.00(-3.75%)
Dec 20, 2023
0.0860
0.0868
0.0818
0.0854
10,693,406
-0.00(-1.39%)
Dec 19, 2023
0.0858
0.0880
0.0791
0.0866
10,797,564
+0.00(+4.34%)
Dec 18, 2023
0.0870
0.0870
0.0811
0.0830
7,883,283
+0.00(+1.84%)
Dec 15, 2023
0.0910
0.0920
0.0815
0.0815
14,140,243
-0.01(-7.39%)
Dec 14, 2023
0.0885
0.0927
0.0875
0.0880
8,068,766
-0.00(-3.30%)
Dec 13, 2023
0.0920
0.0920
0.0832
0.0910
9,974,531
+0.01(+9.64%)
Dec 12, 2023
0.0937
0.0937
0.0818
0.0830
12,769,269
-0.01(-11.32%)
Dec 11, 2023
0.0970
0.0980
0.0912
0.0936
10,305,172
-0.01(-9.13%)
Dec 08, 2023
0.0991
0.1075
0.0955
0.1030
18,054,196
+0.01(+12.08%)
Dec 07, 2023
0.0967
0.0969
0.0900
0.0919
16,358,604
-0.01(-9.90%)
Dec 06, 2023
0.1234
0.1280
0.1000
0.1020
59,941,788
+0.00(+0.99%)
Dec 05, 2023
0.1000
0.1100
0.0930
0.1010
23,111,444
+0.00(+2.54%)
Dec 04, 2023
0.1000
0.1060
0.0894
0.0985
19,546,810
+0.01(+9.93%)
Dec 01, 2023
0.0852
0.0910
0.0800
0.0896
10,382,167
+0.00(+4.19%)
Nov 30, 2023
0.0905
0.0920
0.0810
0.0860
15,808,247
-0.00(-4.44%)
Nov 29, 2023
0.1200
0.1200
0.0900
0.0900
76,613,688
+0.01(+10.84%)
Nov 28, 2023
0.0850
0.0860
0.0789
0.0812
10,357,842
-0.01(-7.41%)
Nov 27, 2023
0.0900
0.0913
0.0854
0.0877
11,698,085
+0.00(+2.21%)
Nov 24, 2023
0.0912
0.0928
0.0811
0.0858
5,412,081
-0.00(-5.30%)
Nov 22, 2023
0.0918
0.0940
0.0900
0.0906
5,760,023
-0.00(-4.53%)
Nov 21, 2023
0.0924
0.0975
0.0900
0.0949
10,780,827
-0.01(-10.39%)
Nov 20, 2023
0.1100
0.1100
0.1015
0.1059
9,979,999
-0.00(-2.84%)
Nov 17, 2023
0.1144
0.1144
0.1068
0.1090
9,041,762
-0.01(-5.05%)
Nov 16, 2023
0.1250
0.1264
0.1075
0.1148
43,334,796
+0.01(+8.30%)
Nov 15, 2023
0.1100
0.1100
0.1011
0.1060
10,300,332
-0.01(-7.67%)
Nov 14, 2023
0.1136
0.1150
0.1083
0.1148
5,151,271
-0.00(-1.03%)
Nov 13, 2023
0.1140
0.1164
0.1100
0.1160
4,697,783
+0.00(+3.57%)
Nov 10, 2023
0.1218
0.1260
0.1109
0.1120
6,942,197
-0.01(-9.24%)
Nov 09, 2023
0.1224
0.1385
0.1178
0.1234
10,953,309
+0.00(+3.26%)
Nov 08, 2023
0.1240
0.1270
0.1185
0.1195
16,367,224
+0.00(+3.02%)
Nov 07, 2023
0.1376
0.1399
0.1122
0.1160
31,289,018
+0.00(+0.26%)
Nov 06, 2023
0.1157
0.1179
0.1091
0.1157
7,714,203
-0.01(-5.93%)
Nov 03, 2023
0.1230
0.1296
0.1200
0.1230
7,896,506
-0.00(-3.07%)
Nov 02, 2023
0.1400
0.1364
0.1220
0.1269
9,075,432
-0.00(-0.08%)
Nov 01, 2023
0.1190
0.1280
0.1135
0.1270
6,542,912
+0.01(+4.96%)
Oct 31, 2023
0.1221
0.1249
0.1135
0.1210
10,130,046
-0.01(-9.02%)
Oct 30, 2023
0.1488
0.1520
0.1261
0.1330
9,602,673
-0.01(-8.02%)
Oct 27, 2023
0.1552
0.1652
0.1410
0.1446
10,629,373
-0.01(-8.37%)
Oct 26, 2023
0.1700
0.1760
0.1513
0.1578
19,322,152
+0.00(+2.47%)
Oct 25, 2023
0.1700
0.1800
0.1500
0.1540
20,300,108
-0.03(-14.44%)
Oct 24, 2023
0.1990
0.3150
0.1720
0.1800
137,208,256
+0.02(+11.46%)
Oct 23, 2023
0.1856
0.1910
0.1545
0.1615
36,814,804
+0.02(+13.73%)
Oct 20, 2023
0.1499
0.1562
0.1409
0.1420
2,974,759
-0.01(-5.27%)
Oct 19, 2023
0.1557
0.1679
0.1470
0.1499
2,550,508
-0.01(-4.52%)
Oct 18, 2023
0.1700
0.1715
0.1528
0.1570
3,386,556
-0.01(-8.45%)
Oct 17, 2023
0.1636
0.1900
0.1500
0.1715
14,458,381
+0.03(+18.19%)
Oct 16, 2023
0.1670
0.1770
0.1451
0.1451
7,204,384
-0.02(-13.11%)
Oct 13, 2023
0.1848
0.1897
0.1650
0.1670
4,456,283
-0.02(-9.73%)
Oct 12, 2023
0.1910
0.1936
0.1790
0.1850
4,743,009
-0.01(-5.13%)
Oct 11, 2023
0.2000
0.2037
0.1841
0.1950
7,742,008
-0.01(-7.14%)
Oct 10, 2023
0.2100
0.2200
0.1820
0.2100
9,116,261
-0.03(-13.01%)
Oct 09, 2023
0.3400
0.3420
0.2050
0.2414
47,645,144
-0.03(-11.25%)
Oct 06, 2023
0.3000
0.3020
0.2580
0.2720
2,453,764
-0.02(-6.79%)
Oct 05, 2023
0.3100
0.3938
0.2851
0.2918
9,834,886
+0.01(+4.59%)
Oct 04, 2023
0.3000
0.3000
0.2700
0.2790
1,283,940
-0.02(-6.06%)
Oct 03, 2023
0.3100
0.3175
0.2700
0.2970
1,041,308
-0.01(-3.57%)
Oct 02, 2023
0.3412
0.3451
0.2990
0.3080
1,404,047
-0.02(-6.38%)
Sep 29, 2023
0.4148
0.4200
0.2906
0.3290
3,084,802
-0.07(-17.81%)
Sep 28, 2023
0.4000
0.4143
0.3775
0.4003
624,679
+0.01(+1.47%)
Sep 27, 2023
0.4010
0.4299
0.3881
0.3945
812,061
-0.01(-2.76%)
Sep 26, 2023
0.4300
0.4492
0.3901
0.4057
837,686
-0.03(-6.78%)
Sep 25, 2023
0.4600
0.4590
0.4267
0.4352
687,565
-0.03(-7.40%)
Sep 22, 2023
0.4923
0.5150
0.4388
0.4700
675,604
-0.04(-7.39%)
Sep 21, 2023
0.5750
0.5750
0.4900
0.5075
981,729
-0.06(-9.92%)
Sep 20, 2023
0.6230
0.6490
0.5400
0.5634
1,087,443
-0.05(-8.32%)
Sep 19, 2023
0.6414
0.6846
0.6100
0.6145
385,239
-0.05(-6.87%)
Sep 18, 2023
0.6350
0.6790
0.6062
0.6598
708,684
+0.04(+5.91%)
Sep 15, 2023
0.6305
0.6500
0.6230
0.6230
435,196
-0.03(-4.15%)
Sep 14, 2023
0.6972
0.7089
0.5979
0.6500
818,488
-0.04(-6.34%)
Sep 13, 2023
0.7136
0.7300
0.6696
0.6940
472,255
-0.02(-2.66%)
Sep 12, 2023
0.7800
0.7757
0.6950
0.7130
808,418
-0.07(-8.82%)
Sep 11, 2023
0.8227
0.8705
0.7700
0.7820
545,963
-0.03(-3.55%)
Sep 08, 2023
0.9001
0.9199
0.8101
0.8108
627,820
-0.11(-11.87%)
Sep 07, 2023
0.9700
0.9769
0.8701
0.9200
1,107,168
-0.09(-8.91%)
Sep 06, 2023
1.050
1.070
1.010
1.010
1,836,991
-0.15(-12.93%)
Sep 05, 2023
1.270
1.280
1.070
1.160
20,318,330
+0.11(+10.48%)
Sep 01, 2023
1.010
1.130
1.010
1.050
708,398
+0.04(+3.96%)
Aug 31, 2023
1.050
1.190
1.000
1.010
776,313
-0.03(-2.81%)
Aug 30, 2023
1.100
1.140
1.010
1.039
546,903
-0.05(-4.66%)
Aug 29, 2023
1.170
1.280
1.080
1.090
654,954
-0.08(-6.84%)
Aug 28, 2023
1.330
1.352
1.130
1.170
595,921
-0.12(-9.30%)
Aug 25, 2023
1.290
1.380
1.270
1.290
364,336
-0.01(-0.77%)
Aug 24, 2023
1.520
1.560
1.260
1.300
444,454
-0.22(-14.47%)
Aug 23, 2023
1.530
1.610
1.520
1.520
223,446
-0.03(-1.94%)
Aug 22, 2023
1.830
1.830
1.520
1.550
294,323
-0.24(-13.41%)
Aug 21, 2023
1.740
1.900
1.690
1.790
463,652
+0.07(+4.07%)
Aug 18, 2023
1.700
1.750
1.680
1.720
118,261
+0.02(+1.18%)
Aug 17, 2023
1.720
1.791
1.680
1.700
194,725
-0.02(-1.16%)
Aug 16, 2023
1.980
2.000
1.660
1.720
416,320
-0.23(-11.79%)
Aug 15, 2023
2.230
2.280
1.890
1.950
623,581
-0.31(-13.72%)
Aug 14, 2023
2.250
2.309
2.200
2.260
154,807
-0.01(-0.44%)
Aug 11, 2023
2.230
2.386
2.180
2.270
540,350
+0.08(+3.65%)
Aug 10, 2023
2.240
2.300
2.180
2.190
214,921
-0.05(-2.23%)
Aug 09, 2023
2.340
2.460
2.220
2.240
308,161
-0.14(-5.88%)
Aug 08, 2023
2.470
2.530
2.220
2.380
436,091
+0.00(+0.00%)
Aug 07, 2023
2.390
2.470
2.250
2.380
318,885
+0.07(+3.03%)
Aug 04, 2023
2.470
2.520
2.250
2.310
460,944
-0.12(-4.94%)
Aug 03, 2023
2.420
2.568
2.400
2.430
529,716
-0.18(-6.90%)
Aug 02, 2023
2.880
2.880
2.600
2.610
616,779
-0.26(-9.06%)
Aug 01, 2023
2.850
2.930
2.720
2.870
436,600
-0.04(-1.37%)
Jul 31, 2023
3.030
3.030
2.820
2.910
451,513
-0.12(-3.96%)
Jul 28, 2023
2.920
3.130
2.780
3.030
623,422
+0.06(+2.02%)
Jul 27, 2023
3.270
3.270
2.831
2.970
1,107,166
-0.43(-12.65%)
Jul 26, 2023
3.990
4.029
3.300
3.400
7,396,817
-0.08(-2.30%)
Jul 25, 2023
3.650
3.730
3.370
3.480
385,562
-0.21(-5.69%)
Jul 24, 2023
3.860
3.950
3.550
3.690
206,648
-0.20(-5.14%)
Jul 21, 2023
3.800
3.950
3.720
3.890
286,729
-0.19(-4.66%)
Jul 20, 2023
3.950
4.080
3.760
4.080
442,113
+0.32(+8.51%)
Jul 19, 2023
3.870
4.150
3.750
3.760
452,744
-0.33(-8.07%)
Jul 18, 2023
3.920
4.170
3.920
4.090
316,460
+0.17(+4.34%)
Jul 17, 2023
3.850
4.220
3.610
3.920
707,174
+0.24(+6.52%)
Jul 14, 2023
3.910
4.030
3.550
3.680
1,155,296
-0.53(-12.59%)
Jul 13, 2023
4.180
5.117
4.010
4.210
5,230,067
-1.10(-20.72%)
Jul 12, 2023
5.370
6.400
4.460
5.310
20,638,980
+2.01(+60.91%)
Jul 11, 2023
4.570
4.815
3.180
3.300
756,843
-1.38(-29.49%)
Jul 10, 2023
4.960
5.040
4.500
4.680
125,083
-0.37(-7.33%)
Jul 07, 2023
5.090
5.190
4.960
5.050
56,454
+0.06(+1.20%)
Jul 06, 2023
5.240
5.240
4.900
4.990
75,665
-0.14(-2.73%)
Jul 05, 2023
5.600
5.600
5.130
5.130
75,912
-0.17(-3.12%)
Jul 03, 2023
5.140
5.410
5.140
5.295
35,828
+0.14(+2.82%)
Jun 30, 2023
5.300
5.580
5.110
5.150
61,477
-0.12(-2.28%)
Jun 29, 2023
5.800
5.850
5.150
5.270
126,117
-0.58(-9.91%)
Jun 28, 2023
6.680
7.200
5.490
5.850
121,984
-1.03(-14.97%)
Jun 27, 2023
7.590
7.590
6.620
6.880
56,020
-0.47(-6.39%)
Jun 26, 2023
7.980
8.030
7.260
7.350
54,056
-0.65(-8.13%)
Jun 23, 2023
6.510
8.190
6.510
8.000
65,759
+1.35(+20.23%)
Jun 22, 2023
6.631
6.904
6.533
6.654
89,597
+0.01(+0.11%)
Jun 21, 2023
6.646
7.018
6.646
6.646
173,571
-0.04(-0.57%)
Jun 20, 2023
6.646
6.882
6.639
6.684
36,331
-0.03(-0.45%)
Jun 16, 2023
6.935
6.935
6.533
6.715
71,991
+0.28(+4.39%)
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.