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
Ezcorp Inc
(NQ:
EZPW
)
10.23
+0.00 (+0.05%)
Streaming Delayed Price
Updated: 10:23 AM EDT, May 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 17, 2024
10.20
10.26
10.04
10.23
1,071,043
+0.07(+0.69%)
May 16, 2024
10.22
10.27
10.15
10.16
570,046
-0.05(-0.49%)
May 15, 2024
10.36
10.39
10.11
10.21
633,729
-0.13(-1.26%)
May 14, 2024
10.37
10.38
10.26
10.34
475,980
+0.03(+0.29%)
May 13, 2024
10.27
10.47
10.27
10.31
398,976
+0.05(+0.49%)
May 10, 2024
10.31
10.39
10.15
10.26
660,987
-0.07(-0.68%)
May 09, 2024
10.30
10.37
10.20
10.33
533,070
-0.01(-0.10%)
May 08, 2024
10.30
10.46
10.17
10.34
580,861
-0.04(-0.39%)
May 07, 2024
10.33
10.69
10.33
10.38
1,015,581
+0.06(+0.58%)
May 06, 2024
10.45
10.52
10.30
10.32
563,871
-0.11(-1.05%)
May 03, 2024
10.54
10.54
10.29
10.43
936,935
-0.11(-1.04%)
May 02, 2024
10.69
10.69
9.800
10.54
1,342,306
-0.49(-4.44%)
May 01, 2024
10.90
11.09
10.77
11.03
672,187
+0.05(+0.46%)
Apr 30, 2024
11.16
11.16
10.97
10.98
681,679
-0.20(-1.79%)
Apr 29, 2024
11.43
11.47
11.03
11.18
519,977
-0.18(-1.58%)
Apr 26, 2024
11.18
11.40
11.12
11.36
393,055
+0.29(+2.62%)
Apr 25, 2024
11.32
11.42
10.94
11.07
521,392
-0.43(-3.74%)
Apr 24, 2024
11.46
11.52
11.36
11.50
481,849
+0.03(+0.26%)
Apr 23, 2024
11.18
11.50
11.18
11.47
760,569
+0.31(+2.78%)
Apr 22, 2024
11.26
11.28
11.15
11.16
367,856
-0.04(-0.36%)
Apr 19, 2024
10.90
11.24
10.90
11.20
823,305
+0.24(+2.24%)
Apr 18, 2024
11.05
11.05
10.93
10.96
616,492
-0.11(-0.95%)
Apr 17, 2024
11.35
11.35
10.96
11.06
451,323
-0.20(-1.78%)
Apr 16, 2024
10.95
11.28
10.82
11.26
728,487
+0.44(+4.07%)
Apr 15, 2024
10.87
11.10
10.74
10.82
468,579
-0.03(-0.28%)
Apr 12, 2024
11.22
11.29
10.70
10.85
639,178
-0.41(-3.64%)
Apr 11, 2024
11.14
11.30
11.01
11.26
716,587
+0.21(+1.90%)
Apr 10, 2024
10.67
11.14
10.63
11.05
1,048,190
+0.33(+3.08%)
Apr 09, 2024
10.83
10.85
10.68
10.72
414,423
-0.11(-1.02%)
Apr 08, 2024
10.61
10.87
10.60
10.83
394,662
+0.19(+1.79%)
Apr 05, 2024
10.71
10.77
10.64
10.64
346,810
-0.07(-0.65%)
Apr 04, 2024
10.95
11.09
10.69
10.71
272,387
-0.21(-1.92%)
Apr 03, 2024
10.96
11.02
10.88
10.92
301,924
+0.01(+0.09%)
Apr 02, 2024
11.00
11.03
10.84
10.91
464,937
-0.20(-1.80%)
Apr 01, 2024
11.38
11.40
11.03
11.11
550,944
-0.22(-1.94%)
Mar 28, 2024
11.11
11.38
10.96
11.33
757,875
+0.23(+2.07%)
Mar 27, 2024
11.27
11.27
11.07
11.10
400,065
+0.02(+0.18%)
Mar 26, 2024
10.80
11.22
10.76
11.08
623,196
+0.30(+2.78%)
Mar 25, 2024
10.78
10.85
10.76
10.78
336,003
+0.00(+0.00%)
Mar 22, 2024
10.85
10.91
10.75
10.78
457,160
+0.07(+0.65%)
Mar 21, 2024
10.70
10.82
10.70
10.71
429,897
+0.07(+0.66%)
Mar 20, 2024
10.45
10.70
10.35
10.64
281,879
+0.21(+2.01%)
Mar 19, 2024
10.30
10.54
10.29
10.43
373,362
+0.14(+1.36%)
Mar 18, 2024
10.41
10.46
10.29
10.29
363,414
-0.16(-1.53%)
Mar 15, 2024
10.42
10.51
10.31
10.45
686,401
+0.00(+0.00%)
Mar 14, 2024
10.60
10.60
10.33
10.45
589,093
-0.15(-1.42%)
Mar 13, 2024
10.65
10.70
10.58
10.60
231,780
-0.06(-0.56%)
Mar 12, 2024
10.59
10.70
10.45
10.66
256,511
+0.07(+0.66%)
Mar 11, 2024
10.61
10.68
10.46
10.59
203,599
-0.01(-0.09%)
Mar 08, 2024
10.54
10.74
10.52
10.60
315,920
+0.15(+1.44%)
Mar 07, 2024
10.44
10.58
10.38
10.45
419,383
+0.06(+0.58%)
Mar 06, 2024
10.44
10.48
10.35
10.39
377,185
-0.05(-0.48%)
Mar 05, 2024
10.26
10.50
10.24
10.44
266,779
+0.17(+1.66%)
Mar 04, 2024
10.23
10.44
10.23
10.27
460,536
+0.04(+0.39%)
Mar 01, 2024
10.52
10.53
10.18
10.23
946,102
-0.26(-2.48%)
Feb 29, 2024
10.61
10.76
10.45
10.49
702,727
-0.10(-0.94%)
Feb 28, 2024
10.63
10.72
10.58
10.59
684,677
-0.04(-0.38%)
Feb 27, 2024
10.61
10.75
10.52
10.63
366,425
+0.08(+0.76%)
Feb 26, 2024
10.75
10.84
10.55
10.55
403,409
-0.16(-1.49%)
Feb 23, 2024
10.69
10.80
10.59
10.71
370,678
+0.08(+0.75%)
Feb 22, 2024
10.65
10.73
10.46
10.63
701,414
+0.01(+0.09%)
Feb 21, 2024
10.94
11.05
10.48
10.62
993,046
-0.34(-3.10%)
Feb 20, 2024
10.69
10.96
10.60
10.96
677,511
+0.28(+2.62%)
Feb 16, 2024
10.90
10.90
10.65
10.68
1,377,183
-0.19(-1.75%)
Feb 15, 2024
10.87
10.99
10.69
10.87
1,277,090
+0.12(+1.12%)
Feb 14, 2024
10.45
10.78
10.44
10.75
715,658
+0.33(+3.17%)
Feb 13, 2024
10.25
10.51
10.10
10.42
769,620
-0.03(-0.29%)
Feb 12, 2024
10.19
10.57
10.19
10.45
892,144
+0.26(+2.55%)
Feb 09, 2024
10.00
10.24
9.960
10.19
732,869
+0.19(+1.90%)
Feb 08, 2024
10.04
10.25
9.970
10.00
683,720
-0.04(-0.40%)
Feb 07, 2024
10.05
10.10
9.920
10.04
629,181
+0.00(+0.00%)
Feb 06, 2024
10.29
10.34
10.00
10.04
814,765
-0.27(-2.62%)
Feb 05, 2024
10.27
10.34
9.910
10.31
1,093,989
+0.25(+2.49%)
Feb 02, 2024
10.00
10.24
9.690
10.06
1,569,149
+0.47(+4.90%)
Feb 01, 2024
9.230
9.895
9.210
9.590
2,716,746
+0.99(+11.51%)
Jan 31, 2024
8.540
8.760
8.540
8.600
482,398
-0.03(-0.35%)
Jan 30, 2024
8.770
8.770
8.620
8.630
236,639
-0.15(-1.71%)
Jan 29, 2024
8.640
8.780
8.590
8.780
574,126
+0.12(+1.40%)
Jan 26, 2024
8.760
8.800
8.200
8.659
222,757
-0.07(-0.81%)
Jan 25, 2024
8.740
8.785
8.710
8.730
340,043
+0.04(+0.46%)
Jan 24, 2024
8.710
8.760
8.645
8.690
213,601
+0.04(+0.46%)
Jan 23, 2024
8.700
8.730
8.640
8.650
317,627
+0.00(+0.00%)
Jan 22, 2024
8.490
8.670
8.490
8.650
272,957
+0.23(+2.73%)
Jan 19, 2024
8.450
8.450
8.260
8.420
462,843
+0.00(+0.00%)
Jan 18, 2024
8.550
8.600
8.390
8.420
191,075
-0.10(-1.17%)
Jan 17, 2024
8.520
8.540
8.465
8.520
511,014
-0.04(-0.47%)
Jan 16, 2024
8.470
8.570
8.440
8.560
355,886
+0.02(+0.23%)
Jan 12, 2024
8.580
8.600
8.480
8.540
211,651
+0.03(+0.35%)
Jan 11, 2024
8.570
8.570
8.490
8.510
206,381
-0.06(-0.70%)
Jan 10, 2024
8.500
8.595
8.459
8.570
224,043
+0.07(+0.82%)
Jan 09, 2024
8.530
8.550
8.475
8.500
318,659
-0.14(-1.62%)
Jan 08, 2024
8.570
8.640
8.550
8.640
377,678
+0.06(+0.70%)
Jan 05, 2024
8.700
8.798
8.580
8.580
246,026
-0.12(-1.38%)
Jan 04, 2024
8.700
8.810
8.690
8.700
285,365
-0.01(-0.11%)
Jan 03, 2024
8.700
8.800
8.650
8.710
249,539
-0.01(-0.11%)
Jan 02, 2024
8.730
8.770
8.660
8.720
292,041
-0.02(-0.23%)
Dec 29, 2023
8.750
8.830
8.660
8.740
604,792
-0.02(-0.23%)
Dec 28, 2023
8.830
8.860
8.715
8.760
159,993
-0.11(-1.24%)
Dec 27, 2023
8.940
8.970
8.865
8.870
369,650
-0.07(-0.78%)
Dec 26, 2023
8.860
8.960
8.860
8.940
116,107
+0.06(+0.68%)
Dec 22, 2023
9.000
9.030
8.850
8.880
206,985
-0.07(-0.78%)
Dec 21, 2023
8.940
9.045
8.905
8.950
578,203
+0.03(+0.34%)
Dec 20, 2023
8.880
9.070
8.845
8.920
452,060
+0.00(+0.00%)
Dec 19, 2023
8.940
9.000
8.810
8.920
388,693
+0.08(+0.90%)
Dec 18, 2023
8.760
8.890
8.670
8.840
354,430
+0.12(+1.38%)
Dec 15, 2023
8.990
8.990
8.710
8.720
1,079,363
-0.19(-2.13%)
Dec 14, 2023
8.990
8.990
8.800
8.910
408,775
+0.01(+0.11%)
Dec 13, 2023
8.660
8.970
8.660
8.900
662,370
+0.24(+2.77%)
Dec 12, 2023
8.650
8.750
8.620
8.660
244,981
-0.01(-0.12%)
Dec 11, 2023
8.700
8.720
8.605
8.670
232,171
-0.02(-0.23%)
Dec 08, 2023
8.680
8.740
8.610
8.690
189,406
+0.02(+0.23%)
Dec 07, 2023
8.440
8.670
8.440
8.670
237,309
+0.20(+2.36%)
Dec 06, 2023
8.710
8.850
8.470
8.470
317,351
-0.22(-2.53%)
Dec 05, 2023
8.750
8.840
8.645
8.690
499,901
-0.07(-0.80%)
Dec 04, 2023
8.350
8.760
8.350
8.760
607,739
+0.38(+4.53%)
Dec 01, 2023
8.160
8.447
8.160
8.380
435,920
+0.18(+2.20%)
Nov 30, 2023
8.060
8.250
8.060
8.200
500,571
+0.13(+1.61%)
Nov 29, 2023
8.170
8.200
8.070
8.070
472,856
-0.04(-0.49%)
Nov 28, 2023
8.120
8.145
7.720
8.110
808,581
+0.00(+0.00%)
Nov 27, 2023
8.150
8.200
8.025
8.110
440,723
-0.13(-1.58%)
Nov 24, 2023
8.290
8.330
8.220
8.240
106,533
-0.04(-0.48%)
Nov 22, 2023
8.250
8.406
8.235
8.280
361,081
-0.01(-0.12%)
Nov 21, 2023
8.340
8.410
8.261
8.290
342,212
-0.10(-1.19%)
Nov 20, 2023
8.220
8.510
8.220
8.390
418,092
+0.15(+1.82%)
Nov 17, 2023
8.410
8.420
8.130
8.240
609,718
-0.08(-0.96%)
Nov 16, 2023
8.710
8.850
8.065
8.320
715,325
-0.29(-3.37%)
Nov 15, 2023
8.480
8.680
8.480
8.610
430,162
+0.09(+1.06%)
Nov 14, 2023
8.390
8.610
8.380
8.520
338,997
+0.27(+3.27%)
Nov 13, 2023
8.240
8.315
8.210
8.250
224,845
+0.03(+0.36%)
Nov 10, 2023
8.290
8.300
8.160
8.220
231,771
-0.06(-0.72%)
Nov 09, 2023
8.260
8.315
8.220
8.280
184,123
+0.04(+0.49%)
Nov 08, 2023
8.330
8.330
8.210
8.240
130,204
-0.07(-0.84%)
Nov 07, 2023
8.430
8.460
8.300
8.310
163,972
-0.19(-2.24%)
Nov 06, 2023
8.540
8.545
8.445
8.500
242,136
+0.01(+0.12%)
Nov 03, 2023
8.500
8.560
8.430
8.490
452,871
+0.11(+1.31%)
Nov 02, 2023
8.170
8.450
8.150
8.380
506,495
+0.24(+2.95%)
Nov 01, 2023
8.210
8.250
8.120
8.140
251,241
-0.06(-0.73%)
Oct 31, 2023
8.140
8.240
8.110
8.200
211,741
+0.06(+0.74%)
Oct 30, 2023
8.060
8.170
7.995
8.140
240,303
+0.12(+1.50%)
Oct 27, 2023
7.990
8.085
7.900
8.020
394,020
+0.01(+0.12%)
Oct 26, 2023
7.810
8.010
7.710
8.010
452,194
+0.31(+4.03%)
Oct 25, 2023
7.800
7.880
7.695
7.700
309,482
-0.17(-2.16%)
Oct 24, 2023
8.010
8.030
7.870
7.870
263,409
-0.07(-0.88%)
Oct 23, 2023
7.980
8.105
7.920
7.940
409,593
-0.04(-0.50%)
Oct 20, 2023
7.870
8.050
7.820
7.980
301,912
+0.13(+1.66%)
Oct 19, 2023
8.010
8.010
7.810
7.850
788,300
-0.18(-2.24%)
Oct 18, 2023
8.200
8.230
8.020
8.030
244,162
-0.20(-2.43%)
Oct 17, 2023
8.000
8.315
8.000
8.230
426,559
+0.21(+2.62%)
Oct 16, 2023
8.100
8.150
8.020
8.020
437,407
-0.04(-0.50%)
Oct 13, 2023
8.290
8.310
8.004
8.060
509,855
-0.23(-2.77%)
Oct 12, 2023
8.350
8.365
8.260
8.290
213,564
-0.08(-0.96%)
Oct 11, 2023
8.380
8.419
8.295
8.370
157,966
+0.02(+0.24%)
Oct 10, 2023
8.380
8.455
8.340
8.350
214,728
+0.02(+0.24%)
Oct 09, 2023
8.300
8.380
8.290
8.330
274,886
-0.05(-0.60%)
Oct 06, 2023
8.380
8.505
8.370
8.380
306,529
+0.02(+0.24%)
Oct 05, 2023
8.350
8.380
8.310
8.360
236,204
+0.01(+0.12%)
Oct 04, 2023
8.160
8.380
8.150
8.350
285,212
+0.07(+0.85%)
Oct 03, 2023
8.280
8.330
8.200
8.280
299,084
-0.03(-0.36%)
Oct 02, 2023
8.260
8.340
8.140
8.310
475,594
+0.06(+0.73%)
Sep 29, 2023
8.040
8.320
8.040
8.250
1,045,413
+0.19(+2.36%)
Sep 28, 2023
8.030
8.130
7.995
8.060
446,056
+0.08(+1.00%)
Sep 27, 2023
7.780
8.015
7.780
7.980
553,401
+0.21(+2.70%)
Sep 26, 2023
7.800
7.850
7.760
7.770
201,992
-0.07(-0.89%)
Sep 25, 2023
7.710
7.870
7.840
7.840
354,265
+0.08(+1.03%)
Sep 22, 2023
7.820
7.885
7.750
7.760
336,782
-0.07(-0.89%)
Sep 21, 2023
7.860
7.900
7.820
7.830
327,018
-0.04(-0.51%)
Sep 20, 2023
7.880
7.965
7.865
7.870
471,426
+0.00(+0.00%)
Sep 19, 2023
7.880
7.950
7.870
7.870
265,863
-0.01(-0.13%)
Sep 18, 2023
7.950
7.980
7.845
7.880
355,179
-0.08(-1.01%)
Sep 15, 2023
8.020
8.049
7.900
7.960
1,255,914
-0.06(-0.75%)
Sep 14, 2023
8.020
8.135
8.010
8.020
233,380
+0.01(+0.12%)
Sep 13, 2023
8.080
8.100
8.005
8.010
344,877
-0.04(-0.50%)
Sep 12, 2023
8.080
8.160
7.990
8.050
941,907
-0.07(-0.86%)
Sep 11, 2023
8.160
8.330
8.090
8.120
380,012
-0.04(-0.49%)
Sep 08, 2023
8.150
8.190
8.090
8.160
241,925
+0.00(+0.00%)
Sep 07, 2023
8.190
8.240
8.075
8.160
332,444
-0.06(-0.73%)
Sep 06, 2023
8.210
8.270
8.145
8.220
235,807
+0.01(+0.12%)
Sep 05, 2023
8.380
8.380
8.175
8.210
458,102
-0.20(-2.38%)
Sep 01, 2023
8.410
8.480
8.390
8.410
273,013
+0.00(+0.00%)
Aug 31, 2023
8.500
8.500
8.360
8.410
332,617
-0.07(-0.83%)
Aug 30, 2023
8.660
8.680
8.460
8.480
308,161
-0.22(-2.53%)
Aug 29, 2023
8.730
8.800
8.670
8.700
219,584
+0.00(+0.00%)
Aug 28, 2023
8.680
8.775
8.658
8.700
229,556
+0.00(+0.00%)
Aug 25, 2023
8.650
8.710
8.605
8.700
271,176
+0.05(+0.58%)
Aug 24, 2023
8.640
8.755
8.570
8.650
423,348
-0.04(-0.46%)
Aug 23, 2023
8.580
8.740
8.560
8.690
239,383
+0.10(+1.16%)
Aug 22, 2023
8.540
8.665
8.540
8.590
284,771
+0.04(+0.47%)
Aug 21, 2023
8.600
8.690
8.530
8.550
281,969
-0.06(-0.70%)
Aug 18, 2023
8.630
8.670
8.580
8.610
227,171
-0.02(-0.23%)
Aug 17, 2023
8.610
8.690
8.560
8.630
331,385
+0.02(+0.23%)
Aug 16, 2023
8.770
8.850
8.600
8.610
251,970
-0.22(-2.49%)
Aug 15, 2023
8.830
8.890
8.780
8.830
350,452
-0.01(-0.11%)
Aug 14, 2023
9.060
9.060
8.830
8.840
370,533
-0.22(-2.43%)
Aug 11, 2023
9.070
9.140
9.040
9.060
215,287
+0.02(+0.22%)
Aug 10, 2023
9.250
9.285
9.020
9.040
347,296
-0.09(-0.99%)
Aug 09, 2023
9.260
9.260
9.030
9.130
286,868
-0.08(-0.87%)
Aug 08, 2023
9.280
9.350
9.200
9.210
381,695
-0.10(-1.07%)
Aug 07, 2023
9.240
9.370
9.240
9.310
354,069
+0.08(+0.87%)
Aug 04, 2023
9.420
9.430
9.100
9.230
585,943
-0.19(-2.02%)
Aug 03, 2023
8.960
9.430
8.895
9.420
666,488
+0.58(+6.56%)
Aug 02, 2023
8.990
9.000
8.800
8.840
330,768
-0.21(-2.32%)
Aug 01, 2023
9.030
9.075
8.970
9.050
383,364
-0.01(-0.11%)
Jul 31, 2023
9.070
9.165
9.030
9.060
221,883
-0.01(-0.11%)
Jul 28, 2023
9.140
9.290
9.060
9.070
202,650
-0.04(-0.44%)
Jul 27, 2023
9.230
9.325
9.100
9.110
265,067
-0.13(-1.41%)
Jul 26, 2023
9.230
9.275
9.160
9.240
312,043
+0.03(+0.33%)
Jul 25, 2023
9.300
9.340
9.115
9.210
642,926
-0.12(-1.29%)
Jul 24, 2023
9.260
9.410
9.220
9.330
458,454
+0.08(+0.86%)
Jul 21, 2023
9.210
9.265
9.035
9.250
438,428
+0.05(+0.54%)
Jul 20, 2023
9.240
9.250
9.030
9.200
579,837
-0.05(-0.54%)
Jul 19, 2023
9.070
9.260
9.010
9.250
925,494
+0.18(+1.98%)
Jul 18, 2023
8.780
9.110
8.770
9.070
994,187
+0.29(+3.30%)
Jul 17, 2023
8.720
8.875
8.720
8.780
507,940
+0.01(+0.11%)
Jul 14, 2023
8.740
8.790
8.570
8.770
361,871
+0.03(+0.34%)
Jul 13, 2023
8.700
8.780
8.622
8.740
415,251
+0.03(+0.34%)
Jul 12, 2023
8.640
8.725
8.470
8.710
531,197
+0.10(+1.16%)
Jul 11, 2023
8.680
8.760
8.490
8.610
751,336
-0.07(-0.81%)
Jul 10, 2023
8.480
8.680
8.470
8.680
479,970
+0.21(+2.48%)
Jul 07, 2023
8.240
8.575
8.240
8.470
754,488
+0.18(+2.17%)
Jul 06, 2023
8.160
8.305
8.035
8.290
636,490
+0.02(+0.24%)
Jul 05, 2023
8.380
8.380
8.230
8.270
533,627
-0.09(-1.08%)
Jul 03, 2023
8.400
8.440
8.290
8.360
257,328
-0.02(-0.24%)
Jun 30, 2023
8.410
8.530
8.270
8.380
789,365
+0.07(+0.84%)
Jun 29, 2023
8.130
8.310
8.110
8.310
486,175
+0.18(+2.21%)
Jun 28, 2023
8.140
8.220
8.080
8.130
634,476
+0.02(+0.25%)
Jun 27, 2023
8.260
8.380
8.020
8.110
924,892
-0.14(-1.70%)
Jun 26, 2023
8.700
8.800
8.240
8.250
1,315,239
-0.43(-4.95%)
Jun 23, 2023
8.570
8.870
8.510
8.680
8,263,292
+0.03(+0.35%)
Jun 22, 2023
8.270
8.770
8.250
8.650
1,489,881
+0.35(+4.22%)
Jun 21, 2023
8.210
8.380
8.210
8.300
1,414,488
+0.04(+0.48%)
Jun 20, 2023
8.290
8.380
8.240
8.260
677,116
-0.08(-0.96%)
Jun 16, 2023
8.570
8.590
8.290
8.340
1,157,199
-0.16(-1.88%)
Jun 15, 2023
8.570
8.580
8.425
8.500
680,132
-0.11(-1.28%)
Jun 14, 2023
8.720
8.785
8.595
8.610
472,641
-0.11(-1.26%)
Jun 13, 2023
8.670
8.765
8.580
8.720
511,462
+0.06(+0.69%)
Jun 12, 2023
8.570
8.700
8.545
8.660
573,378
+0.06(+0.70%)
Jun 09, 2023
8.760
8.790
8.590
8.600
369,006
-0.19(-2.16%)
Jun 08, 2023
8.800
8.880
8.570
8.790
581,525
+0.08(+0.92%)
Jun 07, 2023
8.610
8.750
8.520
8.710
1,236,444
+0.18(+2.11%)
Jun 06, 2023
8.340
8.540
8.290
8.530
786,251
+0.17(+2.03%)
Jun 05, 2023
8.460
8.460
8.251
8.360
571,608
-0.10(-1.18%)
Jun 02, 2023
8.380
8.510
8.320
8.460
440,773
+0.17(+2.05%)
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.