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
Voxx Intl Corp
(NQ:
VOXX
)
3.750
-0.250 (-6.25%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Apr 30, 2019
4.460
4.470
4.340
4.360
42,260
-0.13(-2.90%)
Apr 29, 2019
4.480
4.500
4.380
4.490
61,934
+0.01(+0.22%)
Apr 26, 2019
4.410
4.500
4.410
4.480
29,300
-0.01(-0.22%)
Apr 25, 2019
4.410
4.490
4.390
4.490
23,564
+0.05(+1.13%)
Apr 24, 2019
4.460
4.500
4.400
4.440
111,208
-0.02(-0.45%)
Apr 23, 2019
4.450
4.500
4.400
4.460
63,883
-0.04(-0.89%)
Apr 22, 2019
4.580
4.600
4.450
4.500
37,540
-0.01(-0.22%)
Apr 18, 2019
4.440
4.520
4.410
4.510
67,200
+0.06(+1.35%)
Apr 17, 2019
4.470
4.500
4.395
4.450
10,350
-0.01(-0.34%)
Apr 16, 2019
4.480
4.490
4.440
4.465
10,173
-0.04(-0.78%)
Apr 15, 2019
4.460
4.500
4.370
4.500
8,089
+0.03(+0.67%)
Apr 12, 2019
4.510
4.550
4.440
4.470
20,100
+0.01(+0.22%)
Apr 11, 2019
4.550
4.550
4.440
4.460
54,358
-0.07(-1.55%)
Apr 10, 2019
4.550
4.550
4.494
4.530
4,657
+0.01(+0.22%)
Apr 09, 2019
4.520
4.550
4.490
4.520
5,007
-0.01(-0.22%)
Apr 08, 2019
4.530
4.550
4.450
4.530
14,642
-0.01(-0.22%)
Apr 05, 2019
4.510
4.540
4.435
4.540
39,900
+0.02(+0.44%)
Apr 04, 2019
4.620
4.690
4.510
4.520
14,888
-0.12(-2.59%)
Apr 03, 2019
4.700
4.780
4.620
4.640
31,935
-0.11(-2.32%)
Apr 02, 2019
4.680
4.770
4.530
4.750
37,589
+0.02(+0.42%)
Apr 01, 2019
4.533
4.760
4.515
4.730
20,992
+0.11(+2.38%)
Mar 29, 2019
4.730
4.777
4.620
4.620
17,400
-0.09(-1.91%)
Mar 28, 2019
4.740
4.804
4.650
4.710
38,016
-0.03(-0.63%)
Mar 27, 2019
4.570
4.790
4.460
4.740
23,491
+0.27(+6.04%)
Mar 26, 2019
4.400
4.570
4.350
4.470
40,541
+0.07(+1.59%)
Mar 25, 2019
4.580
4.619
4.280
4.400
64,007
-0.23(-4.97%)
Mar 22, 2019
4.670
4.670
4.480
4.630
23,300
+0.01(+0.22%)
Mar 21, 2019
4.540
4.650
4.480
4.620
16,478
+0.03(+0.65%)
Mar 20, 2019
4.700
4.720
4.470
4.590
20,539
-0.11(-2.34%)
Mar 19, 2019
4.590
4.730
4.500
4.700
60,666
+0.06(+1.29%)
Mar 18, 2019
4.650
4.670
4.550
4.640
28,517
+0.00(+0.00%)
Mar 15, 2019
4.930
4.940
4.640
4.640
21,800
-0.15(-3.13%)
Mar 14, 2019
4.840
4.840
4.650
4.790
40,577
-0.04(-0.83%)
Mar 13, 2019
4.880
4.890
4.820
4.830
2,908
+0.09(+1.90%)
Mar 12, 2019
4.770
4.890
4.730
4.740
31,762
-0.06(-1.25%)
Mar 11, 2019
4.770
4.920
4.740
4.800
29,881
+0.03(+0.63%)
Mar 08, 2019
4.820
4.930
4.770
4.770
19,500
-0.11(-2.25%)
Mar 07, 2019
4.900
4.950
4.880
4.880
12,276
-0.09(-1.81%)
Mar 06, 2019
4.850
5.010
4.850
4.970
39,541
+0.09(+1.84%)
Mar 05, 2019
4.990
5.000
4.810
4.880
19,093
+0.00(+0.00%)
Mar 04, 2019
4.820
5.000
4.820
4.880
32,295
+0.07(+1.46%)
Mar 01, 2019
5.000
5.000
4.800
4.810
16,400
-0.19(-3.80%)
Feb 28, 2019
4.990
5.100
4.950
5.000
12,692
+0.02(+0.40%)
Feb 27, 2019
5.110
5.165
4.920
4.980
35,950
-0.05(-0.99%)
Feb 26, 2019
5.100
5.155
4.920
5.030
38,460
-0.04(-0.79%)
Feb 25, 2019
4.950
5.080
4.940
5.070
16,524
+0.12(+2.42%)
Feb 22, 2019
5.110
5.140
4.950
4.950
20,900
-0.06(-1.20%)
Feb 21, 2019
5.040
5.150
5.000
5.010
19,828
-0.06(-1.18%)
Feb 20, 2019
5.060
5.140
5.060
5.070
19,114
+0.00(+0.00%)
Feb 19, 2019
5.190
5.200
5.060
5.070
23,070
-0.13(-2.50%)
Feb 15, 2019
5.390
5.400
5.200
5.200
30,800
-0.09(-1.70%)
Feb 14, 2019
5.300
5.397
5.260
5.290
48,177
+0.00(+0.00%)
Feb 13, 2019
5.230
5.330
5.230
5.290
13,323
+0.11(+2.12%)
Feb 12, 2019
5.200
5.250
5.150
5.180
8,183
-0.02(-0.38%)
Feb 11, 2019
5.280
5.280
5.160
5.200
11,666
+0.04(+0.78%)
Feb 08, 2019
5.080
5.250
4.985
5.160
31,400
+0.05(+0.98%)
Feb 07, 2019
5.150
5.190
5.065
5.110
6,814
-0.07(-1.35%)
Feb 06, 2019
5.230
5.290
5.060
5.180
50,522
-0.05(-0.96%)
Feb 05, 2019
5.320
5.340
5.230
5.230
25,131
-0.06(-1.13%)
Feb 04, 2019
5.120
5.320
5.120
5.290
23,712
+0.17(+3.32%)
Feb 01, 2019
5.200
5.240
5.120
5.120
26,200
-0.09(-1.73%)
Jan 31, 2019
5.300
5.310
5.160
5.210
29,343
-0.06(-1.14%)
Jan 30, 2019
5.200
5.350
5.190
5.270
39,359
+0.08(+1.54%)
Jan 29, 2019
5.160
5.230
5.120
5.190
26,699
+0.00(+0.00%)
Jan 28, 2019
5.120
5.225
5.120
5.190
29,381
+0.07(+1.37%)
Jan 25, 2019
4.960
5.180
4.960
5.120
27,100
-0.01(-0.19%)
Jan 24, 2019
5.110
5.190
5.080
5.130
33,681
+0.05(+0.98%)
Jan 23, 2019
5.110
5.180
5.010
5.080
23,066
-0.03(-0.59%)
Jan 22, 2019
5.160
5.200
5.020
5.110
43,267
-0.04(-0.78%)
Jan 18, 2019
5.060
5.150
4.960
5.150
44,900
+0.12(+2.39%)
Jan 17, 2019
5.100
5.100
4.980
5.030
34,480
-0.14(-2.71%)
Jan 16, 2019
5.020
5.190
4.938
5.170
30,976
+0.15(+2.99%)
Jan 15, 2019
4.850
5.060
4.830
5.020
92,961
+0.17(+3.51%)
Jan 14, 2019
4.960
5.101
4.750
4.850
61,490
-0.13(-2.61%)
Jan 11, 2019
4.720
4.980
4.410
4.980
63,600
+0.26(+5.51%)
Jan 10, 2019
4.440
4.850
4.300
4.720
121,595
+0.28(+6.31%)
Jan 09, 2019
4.400
4.560
4.340
4.440
68,481
+0.05(+1.14%)
Jan 08, 2019
4.400
4.460
4.305
4.390
12,044
+0.00(+0.00%)
Jan 07, 2019
4.200
4.400
4.150
4.390
45,136
+0.19(+4.52%)
Jan 04, 2019
4.120
4.310
4.110
4.200
16,600
+0.11(+2.69%)
Jan 03, 2019
4.080
4.140
3.940
4.090
29,770
-0.01(-0.24%)
Jan 02, 2019
3.950
4.160
3.930
4.100
40,304
+0.14(+3.54%)
Dec 31, 2018
3.940
4.090
3.930
3.960
174,500
+0.01(+0.25%)
Dec 28, 2018
3.980
4.035
3.730
3.950
237,200
-0.01(-0.25%)
Dec 27, 2018
3.930
4.030
3.810
3.960
120,371
+0.02(+0.51%)
Dec 26, 2018
4.150
4.200
3.910
3.940
119,882
-0.21(-5.06%)
Dec 24, 2018
4.480
4.480
4.070
4.150
77,800
-0.34(-7.57%)
Dec 21, 2018
4.490
4.540
4.430
4.490
146,000
+0.01(+0.22%)
Dec 20, 2018
4.510
4.550
4.440
4.480
114,845
-0.07(-1.54%)
Dec 19, 2018
4.570
4.610
4.520
4.550
78,185
-0.02(-0.44%)
Dec 18, 2018
4.550
4.600
4.490
4.570
42,941
+0.08(+1.78%)
Dec 17, 2018
4.550
4.590
4.470
4.490
176,122
-0.07(-1.54%)
Dec 14, 2018
4.550
4.660
4.530
4.560
22,500
-0.02(-0.44%)
Dec 13, 2018
4.540
4.625
4.515
4.580
67,055
+0.03(+0.66%)
Dec 12, 2018
4.530
4.680
4.530
4.550
32,347
+0.08(+1.79%)
Dec 11, 2018
4.450
4.730
4.420
4.470
49,976
+0.04(+0.90%)
Dec 10, 2018
4.500
4.620
4.420
4.430
69,753
-0.10(-2.21%)
Dec 07, 2018
4.830
4.990
4.510
4.530
81,400
-0.29(-6.02%)
Dec 06, 2018
4.810
4.940
4.490
4.820
150,683
-0.09(-1.83%)
Dec 04, 2018
5.010
5.050
4.810
4.910
159,700
-0.11(-2.19%)
Dec 03, 2018
5.090
5.130
4.950
5.020
206,789
+0.00(+0.00%)
Nov 30, 2018
5.040
5.110
5.020
5.020
76,000
-0.02(-0.40%)
Nov 29, 2018
4.930
5.070
4.930
5.040
225,287
-0.01(-0.20%)
Nov 28, 2018
5.070
5.140
5.040
5.050
124,773
-0.02(-0.39%)
Nov 27, 2018
5.070
5.130
5.030
5.070
135,776
-0.03(-0.59%)
Nov 26, 2018
5.140
5.140
5.050
5.100
9,720
-0.01(-0.20%)
Nov 23, 2018
5.060
5.120
5.050
5.110
5,700
+0.02(+0.39%)
Nov 21, 2018
5.090
5.090
5.090
0
+0.04(+0.79%)
Nov 20, 2018
5.000
5.200
5.000
5.050
84,945
+0.00(+0.00%)
Nov 19, 2018
5.060
5.140
5.020
5.050
77,203
-0.05(-0.98%)
Nov 16, 2018
5.070
5.230
5.030
5.100
7,700
+0.03(+0.59%)
Nov 15, 2018
5.030
5.205
5.030
5.070
10,913
+0.01(+0.20%)
Nov 14, 2018
5.160
5.160
5.050
5.060
5,051
-0.10(-1.94%)
Nov 13, 2018
5.180
5.348
5.065
5.160
23,739
-0.03(-0.58%)
Nov 12, 2018
5.100
5.255
5.100
5.190
26,645
+0.08(+1.57%)
Nov 09, 2018
5.020
5.160
5.020
5.110
27,900
+0.05(+0.99%)
Nov 08, 2018
5.110
5.120
5.040
5.060
53,047
-0.06(-1.17%)
Nov 07, 2018
5.140
5.190
5.100
5.120
18,253
-0.03(-0.58%)
Nov 06, 2018
5.270
5.400
5.120
5.150
31,575
-0.13(-2.46%)
Nov 05, 2018
5.260
5.390
5.240
5.280
8,470
-0.01(-0.19%)
Nov 02, 2018
5.370
5.490
5.190
5.290
16,700
-0.08(-1.49%)
Nov 01, 2018
5.110
5.470
5.110
5.370
55,650
+0.27(+5.29%)
Oct 31, 2018
5.220
5.280
5.100
5.100
26,665
-0.11(-2.11%)
Oct 30, 2018
5.220
5.290
5.140
5.210
21,123
-0.02(-0.38%)
Oct 29, 2018
5.050
5.230
5.050
5.230
93,091
+0.17(+3.36%)
Oct 26, 2018
5.080
5.200
5.050
5.060
49,200
-0.08(-1.56%)
Oct 25, 2018
5.060
5.190
5.060
5.140
27,940
+0.09(+1.78%)
Oct 24, 2018
5.180
5.230
5.020
5.050
63,639
-0.12(-2.42%)
Oct 23, 2018
5.140
5.280
5.130
5.175
39,415
+0.00(+0.10%)
Oct 22, 2018
5.210
5.320
5.170
5.170
30,049
-0.04(-0.77%)
Oct 19, 2018
5.280
5.310
5.190
5.210
40,800
-0.10(-1.88%)
Oct 18, 2018
5.220
5.370
5.220
5.310
51,544
+0.06(+1.14%)
Oct 17, 2018
5.220
5.280
5.140
5.250
136,976
-0.01(-0.19%)
Oct 16, 2018
5.310
5.370
5.120
5.260
51,961
-0.06(-1.13%)
Oct 15, 2018
5.230
5.360
5.150
5.320
50,683
+0.09(+1.72%)
Oct 12, 2018
5.480
5.500
5.180
5.230
124,400
-0.17(-3.15%)
Oct 11, 2018
5.100
5.690
5.050
5.400
290,288
-0.02(-0.37%)
Oct 10, 2018
5.750
5.760
5.420
5.420
198,709
-0.34(-5.90%)
Oct 09, 2018
5.400
5.950
5.300
5.760
198,533
+0.39(+7.26%)
Oct 08, 2018
5.310
5.490
5.260
5.370
68,916
+0.04(+0.75%)
Oct 05, 2018
5.310
5.400
5.185
5.330
78,700
+0.01(+0.19%)
Oct 04, 2018
5.500
5.540
5.285
5.320
146,245
-0.20(-3.62%)
Oct 03, 2018
5.560
5.640
5.250
5.520
23,370
-0.03(-0.54%)
Oct 02, 2018
5.220
5.650
5.100
5.550
147,315
+0.31(+5.92%)
Oct 01, 2018
5.210
5.280
5.060
5.240
67,670
+0.04(+0.77%)
Sep 28, 2018
5.300
5.350
5.200
5.200
28,300
-0.15(-2.80%)
Sep 27, 2018
5.150
5.645
5.100
5.350
266,525
+0.25(+4.90%)
Sep 26, 2018
5.100
5.200
5.100
5.100
34,460
-0.05(-0.97%)
Sep 25, 2018
5.150
5.200
5.100
5.150
33,152
+0.00(+0.00%)
Sep 24, 2018
5.200
5.319
5.100
5.150
50,456
-0.15(-2.83%)
Sep 21, 2018
5.400
5.500
5.250
5.300
65,800
-0.15(-2.75%)
Sep 20, 2018
5.200
5.500
5.200
5.450
46,645
+0.20(+3.81%)
Sep 19, 2018
5.200
5.350
5.155
5.250
35,349
+0.10(+1.94%)
Sep 18, 2018
5.150
5.250
5.100
5.150
47,779
+0.00(+0.00%)
Sep 17, 2018
5.350
5.350
5.150
5.150
36,593
-0.15(-2.83%)
Sep 14, 2018
5.290
5.350
5.290
5.300
51,200
+0.02(+0.47%)
Sep 13, 2018
5.400
5.450
5.250
5.275
35,866
-0.10(-1.86%)
Sep 12, 2018
5.367
5.400
5.350
5.375
58,274
+0.03(+0.47%)
Sep 11, 2018
5.450
5.500
5.350
5.350
33,344
-0.10(-1.83%)
Sep 10, 2018
5.450
5.500
5.450
5.450
34,022
-0.05(-0.91%)
Sep 07, 2018
5.350
5.500
5.350
5.500
17,900
+0.10(+1.85%)
Sep 06, 2018
5.350
5.450
5.350
5.400
30,362
+0.05(+0.93%)
Sep 05, 2018
5.350
5.450
5.334
5.350
35,933
+0.00(+0.00%)
Sep 04, 2018
5.350
5.450
5.300
5.350
50,748
-0.05(-0.93%)
Aug 31, 2018
5.400
5.400
5.400
0
-0.05(-0.92%)
Aug 30, 2018
5.400
5.500
5.350
5.450
13,148
+0.05(+0.93%)
Aug 29, 2018
5.500
5.550
5.325
5.400
49,703
-0.10(-1.82%)
Aug 28, 2018
5.550
5.600
5.500
5.500
19,481
-0.05(-0.90%)
Aug 27, 2018
5.550
5.750
5.450
5.550
56,052
-0.05(-0.89%)
Aug 24, 2018
5.550
5.700
5.500
5.600
39,300
+0.00(+0.00%)
Aug 23, 2018
5.600
5.600
5.500
5.600
23,789
+0.05(+0.90%)
Aug 22, 2018
5.550
5.650
5.450
5.550
42,201
+0.00(+0.00%)
Aug 21, 2018
5.450
5.600
5.450
5.550
31,411
+0.05(+0.91%)
Aug 20, 2018
5.350
5.550
5.350
5.500
40,884
+0.15(+2.80%)
Aug 17, 2018
5.400
5.450
5.350
5.350
22,000
-0.05(-0.93%)
Aug 16, 2018
5.350
5.500
5.350
5.400
35,453
+0.05(+0.93%)
Aug 15, 2018
5.600
5.600
5.250
5.350
64,840
-0.20(-3.60%)
Aug 14, 2018
5.400
5.600
5.400
5.550
24,969
+0.15(+2.78%)
Aug 13, 2018
5.550
5.581
5.350
5.400
75,906
-0.20(-3.57%)
Aug 10, 2018
5.350
5.600
5.350
5.600
68,400
+0.20(+3.70%)
Aug 09, 2018
5.300
5.450
5.250
5.400
89,735
+0.10(+1.89%)
Aug 08, 2018
5.150
5.350
5.150
5.300
46,217
+0.10(+1.92%)
Aug 07, 2018
5.150
5.285
5.105
5.200
52,363
+0.00(+0.00%)
Aug 06, 2018
5.150
5.200
5.150
5.200
19,615
+0.00(+0.00%)
Aug 03, 2018
5.100
5.200
5.050
5.200
33,100
+0.10(+1.96%)
Aug 02, 2018
5.250
5.325
5.100
5.100
51,957
-0.20(-3.77%)
Aug 01, 2018
5.250
5.300
5.150
5.300
36,110
+0.05(+0.95%)
Jul 31, 2018
5.250
5.300
5.200
5.250
34,930
-0.05(-0.94%)
Jul 30, 2018
5.200
5.350
5.200
5.300
35,101
+0.15(+2.91%)
Jul 27, 2018
5.100
5.200
5.050
5.150
117,300
+0.05(+0.98%)
Jul 26, 2018
5.300
5.400
5.050
5.100
240,959
-0.25(-4.67%)
Jul 25, 2018
5.300
5.400
5.250
5.350
48,481
+0.05(+0.94%)
Jul 24, 2018
5.600
5.700
5.300
5.300
132,252
-0.25(-4.50%)
Jul 23, 2018
5.700
5.550
5.550
75,455
+0.00(+0.00%)
Jul 20, 2018
5.500
5.650
5.415
5.550
101,597
+0.10(+1.83%)
Jul 19, 2018
5.550
5.550
5.450
5.450
68,187
+0.00(+0.00%)
Jul 18, 2018
5.500
5.625
5.400
5.450
173,011
-0.05(-0.91%)
Jul 17, 2018
5.500
5.650
5.500
5.500
86,575
-0.10(-1.79%)
Jul 16, 2018
5.500
5.650
5.500
5.600
80,596
+0.10(+1.82%)
Jul 13, 2018
5.450
5.700
5.400
5.500
135,549
+0.10(+1.85%)
Jul 12, 2018
5.300
5.425
5.300
5.400
73,386
+0.08(+1.41%)
Jul 11, 2018
5.000
5.800
5.000
5.325
352,453
-0.58(-9.75%)
Jul 10, 2018
5.550
6.245
5.550
5.900
290,404
+0.35(+6.31%)
Jul 09, 2018
5.550
5.690
5.550
5.550
110,559
+0.05(+0.91%)
Jul 06, 2018
5.500
5.550
5.450
5.500
54,717
+0.00(+0.00%)
Jul 05, 2018
5.400
5.550
5.400
5.500
57,864
+0.05(+0.92%)
Jul 03, 2018
5.450
5.450
5.450
0
+0.03(+0.46%)
Jul 02, 2018
5.400
5.450
5.250
5.425
65,795
+0.02(+0.46%)
Jun 29, 2018
5.450
5.650
5.300
5.400
53,277
-0.05(-0.92%)
Jun 28, 2018
5.500
5.550
5.450
5.450
27,242
-0.10(-1.80%)
Jun 27, 2018
5.750
5.850
5.500
5.550
101,818
-0.20(-3.48%)
Jun 26, 2018
5.450
5.800
5.450
5.750
96,111
+0.30(+5.50%)
Jun 25, 2018
5.300
5.500
5.250
5.450
134,265
+0.15(+2.83%)
Jun 22, 2018
5.400
5.500
5.250
5.300
2,132,086
-0.05(-0.93%)
Jun 21, 2018
5.550
5.600
5.250
5.350
193,964
-0.15(-2.73%)
Jun 20, 2018
5.550
5.750
5.500
5.500
93,068
-0.05(-0.90%)
Jun 19, 2018
5.600
5.650
5.500
5.550
101,018
-0.10(-1.77%)
Jun 18, 2018
5.750
5.750
5.500
5.650
73,789
-0.15(-2.59%)
Jun 15, 2018
5.900
5.600
5.800
131,311
-0.05(-0.85%)
Jun 14, 2018
5.750
5.950
5.650
5.850
224,864
+0.10(+1.74%)
Jun 13, 2018
5.600
5.800
5.550
5.750
145,990
+0.20(+3.60%)
Jun 12, 2018
5.500
5.600
5.450
5.550
74,731
+0.00(+0.00%)
Jun 11, 2018
5.400
5.550
5.400
5.550
85,433
+0.10(+1.83%)
Jun 08, 2018
5.500
5.550
5.450
5.450
73,244
-0.05(-0.91%)
Jun 07, 2018
5.450
5.575
5.450
5.500
75,743
+0.05(+0.92%)
Jun 06, 2018
5.550
5.600
5.450
5.450
61,803
-0.08(-1.36%)
Jun 05, 2018
5.400
5.600
5.400
5.525
77,050
+0.12(+2.31%)
Jun 04, 2018
5.700
5.700
5.400
5.400
114,618
-0.30(-5.26%)
Jun 01, 2018
5.650
5.700
5.550
5.700
78,937
+0.10(+1.79%)
May 31, 2018
5.550
5.650
5.550
5.600
56,406
+0.00(+0.00%)
May 30, 2018
5.600
5.700
5.500
5.600
95,630
-0.05(-0.88%)
May 29, 2018
5.700
5.850
5.500
5.650
118,038
-0.10(-1.74%)
May 25, 2018
5.750
5.750
5.750
0
-0.05(-0.86%)
May 24, 2018
5.550
5.850
5.450
5.800
81,539
+0.25(+4.50%)
May 23, 2018
5.500
5.600
5.450
5.550
88,237
+0.00(+0.00%)
May 22, 2018
5.750
5.750
5.550
5.550
87,373
-0.20(-3.48%)
May 21, 2018
5.750
5.800
5.600
5.750
83,467
+0.00(+0.00%)
May 18, 2018
5.500
5.850
5.500
5.750
154,084
+0.17(+3.14%)
May 17, 2018
5.350
5.650
5.300
5.575
147,851
+0.28(+5.19%)
May 16, 2018
5.200
5.350
5.150
5.300
162,101
+0.15(+2.91%)
May 15, 2018
5.050
5.310
5.000
5.150
242,312
-0.25(-4.63%)
May 14, 2018
5.350
5.500
5.200
5.400
166,760
+0.05(+0.93%)
May 11, 2018
5.150
5.400
5.150
5.350
79,983
+0.20(+3.88%)
May 10, 2018
5.100
5.200
5.025
5.150
59,162
+0.05(+0.98%)
May 09, 2018
5.150
5.225
5.050
5.100
78,269
-0.05(-0.97%)
May 08, 2018
5.150
5.150
5.000
5.150
150,524
-0.05(-0.96%)
May 07, 2018
5.150
5.250
5.100
5.200
127,943
+0.05(+0.97%)
May 04, 2018
5.100
5.150
5.000
5.150
58,674
+0.05(+0.98%)
May 03, 2018
5.000
5.150
4.900
5.100
88,721
+0.10(+2.00%)
May 02, 2018
4.850
5.100
4.850
5.000
88,415
+0.10(+2.04%)
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.