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
Lucid Group Inc
(NQ:
LCID
)
2.745
-0.145 (-5.02%)
Streaming Delayed Price
Updated: 10:57 AM EDT, May 23, 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 22, 2024
2.810
2.910
2.780
2.890
14,986,418
+0.05(+1.76%)
May 21, 2024
2.850
2.950
2.800
2.840
19,228,472
-0.01(-0.35%)
May 20, 2024
2.800
2.900
2.790
2.850
19,212,938
+0.01(+0.35%)
May 17, 2024
2.860
2.870
2.710
2.840
28,836,992
-0.04(-1.39%)
May 16, 2024
2.900
2.980
2.860
2.880
23,916,596
-0.02(-0.69%)
May 15, 2024
3.170
3.200
2.850
2.900
35,332,920
-0.22(-7.05%)
May 14, 2024
3.010
3.350
2.980
3.120
77,992,128
+0.31(+11.03%)
May 13, 2024
2.690
3.070
2.680
2.810
42,647,044
+0.15(+5.64%)
May 10, 2024
2.710
2.745
2.600
2.660
19,355,384
-0.04(-1.48%)
May 09, 2024
2.700
2.740
2.670
2.700
14,347,749
-0.01(-0.37%)
May 08, 2024
2.630
2.710
2.600
2.710
21,341,700
+0.09(+3.44%)
May 07, 2024
2.800
2.840
2.580
2.620
37,430,216
-0.43(-14.10%)
May 06, 2024
2.820
3.090
2.810
3.050
48,015,804
+0.26(+9.52%)
May 03, 2024
2.840
2.890
2.730
2.785
17,083,404
+0.01(+0.18%)
May 02, 2024
2.660
2.790
2.570
2.780
23,513,852
+0.16(+6.11%)
May 01, 2024
2.500
2.670
2.490
2.620
26,090,360
+0.07(+2.75%)
Apr 30, 2024
2.450
2.560
2.420
2.550
18,091,732
+0.05(+2.00%)
Apr 29, 2024
2.510
2.580
2.390
2.500
19,963,696
+0.04(+1.63%)
Apr 26, 2024
2.480
2.530
2.430
2.460
13,041,764
+0.01(+0.41%)
Apr 25, 2024
2.490
2.536
2.400
2.450
14,907,808
-0.10(-3.92%)
Apr 24, 2024
2.530
2.600
2.480
2.550
22,927,556
+0.03(+1.19%)
Apr 23, 2024
2.310
2.540
2.290
2.520
24,669,520
+0.14(+5.88%)
Apr 22, 2024
2.390
2.400
2.310
2.380
20,305,624
-0.07(-2.86%)
Apr 19, 2024
2.410
2.475
2.400
2.450
15,078,174
+0.01(+0.41%)
Apr 18, 2024
2.400
2.550
2.360
2.440
20,740,576
+0.02(+0.83%)
Apr 17, 2024
2.420
2.470
2.400
2.420
12,892,686
+0.02(+0.83%)
Apr 16, 2024
2.400
2.460
2.350
2.400
16,491,570
-0.03(-1.23%)
Apr 15, 2024
2.510
2.520
2.400
2.430
19,355,304
-0.06(-2.41%)
Apr 12, 2024
2.500
2.530
2.420
2.490
18,763,364
-0.01(-0.40%)
Apr 11, 2024
2.670
2.690
2.500
2.500
28,880,144
-0.15(-5.66%)
Apr 10, 2024
2.620
2.680
2.600
2.650
18,464,436
-0.05(-1.85%)
Apr 09, 2024
2.680
2.800
2.620
2.700
20,269,032
+0.06(+2.27%)
Apr 08, 2024
2.650
2.725
2.630
2.640
18,441,084
+0.03(+1.15%)
Apr 05, 2024
2.650
2.670
2.560
2.610
19,341,440
-0.04(-1.51%)
Apr 04, 2024
2.800
2.805
2.600
2.650
30,824,632
-0.10(-3.64%)
Apr 03, 2024
2.740
2.820
2.710
2.750
13,588,533
-0.01(-0.36%)
Apr 02, 2024
2.775
2.790
2.680
2.760
18,621,508
-0.10(-3.50%)
Apr 01, 2024
2.890
2.910
2.810
2.860
16,910,014
+0.01(+0.35%)
Mar 28, 2024
2.940
2.850
2.830
2.850
21,136,816
-0.12(-4.04%)
Mar 27, 2024
2.790
3.070
2.740
2.970
46,021,264
+0.21(+7.61%)
Mar 26, 2024
2.980
2.990
2.750
2.760
35,175,352
-0.16(-5.48%)
Mar 25, 2024
3.150
3.350
2.900
2.920
104,310,040
+0.15(+5.42%)
Mar 22, 2024
2.820
2.850
2.710
2.770
21,780,376
-0.09(-3.15%)
Mar 21, 2024
2.800
2.880
2.720
2.860
22,097,766
+0.07(+2.51%)
Mar 20, 2024
2.710
2.840
2.661
2.790
19,808,544
+0.09(+3.33%)
Mar 19, 2024
2.730
2.790
2.660
2.700
19,310,898
-0.05(-1.82%)
Mar 18, 2024
2.780
2.790
2.660
2.750
19,293,422
+0.05(+1.85%)
Mar 15, 2024
2.680
2.780
2.660
2.700
23,453,478
+0.07(+2.66%)
Mar 14, 2024
2.800
2.810
2.590
2.630
34,856,384
-0.17(-6.07%)
Mar 13, 2024
2.910
3.000
2.780
2.800
20,931,352
-0.12(-4.11%)
Mar 12, 2024
3.030
3.040
2.910
2.920
24,448,100
-0.07(-2.34%)
Mar 11, 2024
3.100
3.150
2.980
2.990
28,182,516
-0.11(-3.55%)
Mar 08, 2024
3.140
3.240
3.050
3.100
27,248,570
-0.02(-0.64%)
Mar 07, 2024
3.220
3.220
3.100
3.120
22,649,364
-0.07(-2.19%)
Mar 06, 2024
3.170
3.270
3.100
3.190
23,435,452
+0.01(+0.31%)
Mar 05, 2024
3.100
3.230
3.070
3.180
23,608,280
-0.03(-0.93%)
Mar 04, 2024
3.330
3.355
3.100
3.210
33,481,458
-0.12(-3.60%)
Mar 01, 2024
3.310
3.440
3.250
3.330
21,995,304
+0.03(+0.91%)
Feb 29, 2024
3.270
3.350
3.150
3.300
81,128,280
+0.07(+2.17%)
Feb 28, 2024
3.130
3.350
3.060
3.230
27,840,236
+0.06(+1.89%)
Feb 27, 2024
3.240
3.240
3.100
3.170
22,743,020
+0.02(+0.63%)
Feb 26, 2024
3.040
3.299
3.010
3.150
36,839,116
+0.13(+4.30%)
Feb 23, 2024
3.030
3.080
2.890
3.020
28,480,752
-0.06(-1.95%)
Feb 22, 2024
3.400
3.460
2.880
3.080
70,768,648
-0.62(-16.76%)
Feb 21, 2024
3.600
3.770
3.565
3.700
30,793,152
+0.02(+0.54%)
Feb 20, 2024
3.710
3.810
3.500
3.680
23,647,308
-0.03(-0.81%)
Feb 16, 2024
3.590
3.920
3.580
3.710
34,302,920
+0.08(+2.20%)
Feb 15, 2024
3.430
3.730
3.410
3.630
31,438,986
+0.18(+5.22%)
Feb 14, 2024
3.400
3.480
3.340
3.450
16,687,757
+0.13(+3.92%)
Feb 13, 2024
3.460
3.460
3.260
3.320
27,272,952
-0.27(-7.52%)
Feb 12, 2024
3.500
3.780
3.460
3.590
28,221,084
+0.07(+1.99%)
Feb 09, 2024
3.540
3.660
3.400
3.520
24,048,964
+0.01(+0.28%)
Feb 08, 2024
3.400
3.550
3.310
3.510
21,976,154
+0.13(+3.85%)
Feb 07, 2024
3.550
3.580
3.350
3.380
25,359,256
-0.12(-3.43%)
Feb 06, 2024
3.180
3.520
3.110
3.500
36,101,424
+0.28(+8.70%)
Feb 05, 2024
3.260
3.300
3.120
3.220
28,586,376
-0.09(-2.72%)
Feb 02, 2024
3.300
3.335
3.110
3.310
42,072,680
-0.11(-3.22%)
Feb 01, 2024
3.520
3.640
3.210
3.420
45,222,752
+0.04(+1.18%)
Jan 31, 2024
3.510
3.770
3.350
3.380
64,083,120
-0.08(-2.31%)
Jan 30, 2024
3.270
3.820
3.150
3.460
100,995,648
+0.09(+2.67%)
Jan 29, 2024
2.750
3.410
2.665
3.370
124,074,800
+0.72(+27.17%)
Jan 26, 2024
2.680
2.720
2.620
2.650
22,005,894
-0.01(-0.38%)
Jan 25, 2024
2.720
2.730
2.560
2.660
47,075,580
-0.16(-5.67%)
Jan 24, 2024
3.150
3.150
2.775
2.820
43,917,592
-0.21(-6.93%)
Jan 23, 2024
2.980
3.075
2.880
3.030
55,132,576
+0.20(+7.07%)
Jan 22, 2024
2.740
2.960
2.680
2.830
48,304,196
+0.12(+4.43%)
Jan 19, 2024
2.660
2.850
2.540
2.710
51,707,920
+0.06(+2.26%)
Jan 18, 2024
2.860
2.860
2.550
2.650
58,494,912
-0.13(-4.68%)
Jan 17, 2024
2.800
2.830
2.710
2.780
43,937,532
-0.10(-3.47%)
Jan 16, 2024
3.030
3.025
2.850
2.880
53,110,540
-0.12(-4.16%)
Jan 12, 2024
3.180
3.290
2.970
3.005
63,949,404
-0.25(-7.82%)
Jan 11, 2024
3.480
3.490
3.150
3.260
61,812,984
-0.15(-4.40%)
Jan 10, 2024
3.700
3.699
3.400
3.410
43,676,756
-0.21(-5.80%)
Jan 09, 2024
3.780
3.785
3.610
3.620
32,475,832
-0.18(-4.74%)
Jan 08, 2024
3.830
3.855
3.710
3.800
24,699,716
+0.02(+0.53%)
Jan 05, 2024
3.880
3.950
3.760
3.780
29,498,992
-0.11(-2.83%)
Jan 04, 2024
3.970
3.985
3.850
3.890
30,333,330
-0.07(-1.77%)
Jan 03, 2024
4.100
4.120
3.950
3.960
40,386,072
-0.19(-4.58%)
Jan 02, 2024
4.170
4.290
4.110
4.150
28,309,264
-0.06(-1.43%)
Dec 29, 2023
4.270
4.280
4.130
4.210
36,869,556
-0.05(-1.17%)
Dec 28, 2023
4.310
4.380
4.220
4.260
25,858,474
-0.06(-1.39%)
Dec 27, 2023
4.400
4.400
4.260
4.320
23,474,850
-0.02(-0.46%)
Dec 26, 2023
4.330
4.490
4.300
4.340
21,155,276
+0.08(+1.88%)
Dec 22, 2023
4.320
4.380
4.250
4.260
21,366,312
-0.07(-1.62%)
Dec 21, 2023
4.400
4.470
4.320
4.330
17,569,998
+0.07(+1.64%)
Dec 20, 2023
4.670
4.690
4.240
4.260
43,752,928
-0.46(-9.75%)
Dec 19, 2023
4.760
4.839
4.710
4.720
22,779,480
-0.01(-0.21%)
Dec 18, 2023
4.780
4.829
4.660
4.730
30,487,412
-0.04(-0.84%)
Dec 15, 2023
5.220
5.260
4.750
4.770
189,121,072
-0.37(-7.20%)
Dec 14, 2023
4.600
5.310
4.580
5.140
91,668,112
+0.65(+14.48%)
Dec 13, 2023
4.250
4.590
4.150
4.490
38,381,196
+0.27(+6.40%)
Dec 12, 2023
4.470
4.500
4.090
4.220
45,252,448
-0.39(-8.46%)
Dec 11, 2023
4.510
4.735
4.500
4.610
36,828,792
-0.12(-2.54%)
Dec 08, 2023
4.470
4.750
4.440
4.730
34,653,328
+0.25(+5.58%)
Dec 07, 2023
4.440
4.640
4.320
4.480
29,947,044
+0.08(+1.82%)
Dec 06, 2023
4.280
4.710
4.255
4.400
41,719,728
+0.21(+5.01%)
Dec 05, 2023
4.350
4.400
4.175
4.190
20,722,992
-0.17(-3.90%)
Dec 04, 2023
4.310
4.530
4.250
4.360
20,416,842
+0.03(+0.69%)
Dec 01, 2023
4.170
4.480
4.160
4.330
29,910,380
+0.11(+2.61%)
Nov 30, 2023
4.420
4.435
4.140
4.220
26,394,202
-0.14(-3.21%)
Nov 29, 2023
4.420
4.570
4.310
4.360
22,324,172
-0.04(-0.91%)
Nov 28, 2023
4.170
4.420
3.980
4.400
39,284,168
+0.21(+5.01%)
Nov 27, 2023
4.180
4.225
4.100
4.190
19,519,410
-0.05(-1.18%)
Nov 24, 2023
4.220
4.330
4.180
4.240
12,912,606
+0.04(+0.95%)
Nov 22, 2023
4.230
4.280
4.110
4.200
18,113,776
-0.02(-0.47%)
Nov 21, 2023
4.310
4.380
4.140
4.220
20,155,078
-0.12(-2.76%)
Nov 20, 2023
4.260
4.480
4.180
4.340
23,605,020
+0.09(+2.12%)
Nov 17, 2023
4.280
4.320
4.150
4.250
25,920,618
-0.03(-0.70%)
Nov 16, 2023
4.270
4.380
4.130
4.280
31,530,784
+0.06(+1.42%)
Nov 15, 2023
4.190
4.380
4.180
4.220
26,381,788
+0.05(+1.20%)
Nov 14, 2023
4.120
4.330
4.110
4.170
29,461,394
+0.20(+5.04%)
Nov 13, 2023
3.770
4.040
3.710
3.970
28,400,736
+0.17(+4.47%)
Nov 10, 2023
3.770
3.800
3.620
3.800
27,975,448
+0.04(+1.20%)
Nov 09, 2023
3.970
4.040
3.720
3.755
37,209,752
-0.20(-4.94%)
Nov 08, 2023
4.060
4.110
3.870
3.950
51,751,984
-0.35(-8.14%)
Nov 07, 2023
4.330
4.345
4.210
4.300
25,352,522
-0.02(-0.46%)
Nov 06, 2023
4.710
4.710
4.250
4.320
25,060,946
-0.30(-6.49%)
Nov 03, 2023
4.660
4.850
4.550
4.620
32,179,100
+0.08(+1.76%)
Nov 02, 2023
4.130
4.615
4.120
4.540
47,100,760
+0.49(+12.10%)
Nov 01, 2023
4.130
4.140
3.960
4.050
21,875,764
-0.07(-1.70%)
Oct 31, 2023
4.070
4.175
4.040
4.120
20,232,428
+0.05(+1.23%)
Oct 30, 2023
4.100
4.140
4.000
4.070
18,439,344
+0.03(+0.74%)
Oct 27, 2023
4.110
4.170
4.010
4.040
16,846,344
-0.03(-0.74%)
Oct 26, 2023
4.120
4.180
3.980
4.070
29,775,538
-0.10(-2.40%)
Oct 25, 2023
4.210
4.330
4.170
4.170
20,920,236
-0.07(-1.65%)
Oct 24, 2023
4.380
4.490
4.205
4.240
27,544,920
-0.10(-2.30%)
Oct 23, 2023
4.240
4.470
4.140
4.340
26,757,316
+0.06(+1.40%)
Oct 20, 2023
4.330
4.440
4.250
4.280
27,148,868
-0.06(-1.38%)
Oct 19, 2023
4.490
4.490
4.300
4.340
36,133,400
-0.19(-4.19%)
Oct 18, 2023
4.940
4.980
4.510
4.530
59,176,904
-0.47(-9.40%)
Oct 17, 2023
4.920
5.230
4.900
5.000
47,461,704
-0.28(-5.30%)
Oct 16, 2023
5.170
5.380
5.130
5.280
23,137,168
+0.12(+2.33%)
Oct 13, 2023
5.080
5.160
4.990
5.160
19,616,196
+0.09(+1.78%)
Oct 12, 2023
5.280
5.350
5.035
5.070
24,483,356
-0.27(-5.06%)
Oct 11, 2023
5.380
5.480
5.230
5.340
25,503,276
-0.10(-1.84%)
Oct 10, 2023
5.010
5.460
4.990
5.440
38,582,564
+0.41(+8.15%)
Oct 09, 2023
5.000
5.140
4.870
5.030
32,384,842
-0.10(-1.95%)
Oct 06, 2023
5.110
5.210
5.040
5.130
29,056,928
-0.03(-0.58%)
Oct 05, 2023
5.480
5.500
5.030
5.160
43,951,148
-0.40(-7.19%)
Oct 04, 2023
5.460
5.580
5.350
5.560
20,356,624
+0.18(+3.35%)
Oct 03, 2023
5.470
5.500
5.350
5.380
18,202,598
-0.16(-2.89%)
Oct 02, 2023
5.570
5.680
5.463
5.540
20,207,114
-0.05(-0.89%)
Sep 29, 2023
5.600
5.700
5.500
5.590
31,028,816
+0.06(+1.08%)
Sep 28, 2023
5.460
5.615
5.340
5.530
25,619,816
+0.07(+1.28%)
Sep 27, 2023
5.490
5.560
5.320
5.460
29,299,684
+0.15(+2.82%)
Sep 26, 2023
5.180
5.390
5.120
5.310
29,826,184
+0.18(+3.51%)
Sep 25, 2023
5.140
5.140
5.070
5.130
24,159,366
+0.02(+0.39%)
Sep 22, 2023
5.250
5.330
5.070
5.110
28,561,264
-0.06(-1.16%)
Sep 21, 2023
5.350
5.370
5.170
5.170
31,834,520
-0.28(-5.14%)
Sep 20, 2023
5.570
5.625
5.450
5.450
18,746,640
-0.05(-0.91%)
Sep 19, 2023
5.650
5.670
5.440
5.500
27,810,352
-0.14(-2.48%)
Sep 18, 2023
5.870
5.900
5.610
5.640
27,788,214
-0.28(-4.73%)
Sep 15, 2023
6.030
6.120
5.860
5.920
31,355,424
-0.09(-1.50%)
Sep 14, 2023
5.890
6.060
5.850
6.010
20,274,496
+0.14(+2.39%)
Sep 13, 2023
5.890
5.947
5.820
5.870
12,762,772
-0.04(-0.68%)
Sep 12, 2023
5.830
6.020
5.740
5.910
21,056,180
+0.07(+1.20%)
Sep 11, 2023
5.930
6.020
5.635
5.840
31,879,228
+0.00(+0.00%)
Sep 08, 2023
5.990
6.000
5.800
5.840
25,584,010
-0.16(-2.67%)
Sep 07, 2023
6.030
6.060
5.920
6.000
20,864,318
-0.14(-2.28%)
Sep 06, 2023
6.280
6.375
6.050
6.140
22,649,392
-0.16(-2.54%)
Sep 05, 2023
6.290
6.450
6.220
6.300
23,245,458
-0.06(-0.94%)
Sep 01, 2023
6.290
6.410
6.185
6.360
20,524,892
+0.08(+1.27%)
Aug 31, 2023
6.410
6.420
6.150
6.280
26,162,156
-0.08(-1.26%)
Aug 30, 2023
6.250
6.410
6.220
6.360
16,087,398
+0.03(+0.47%)
Aug 29, 2023
6.130
6.435
6.040
6.330
24,558,854
+0.18(+2.93%)
Aug 28, 2023
6.070
6.195
5.980
6.150
20,693,646
+0.13(+2.16%)
Aug 25, 2023
5.890
6.060
5.820
6.020
25,687,668
+0.16(+2.73%)
Aug 24, 2023
6.090
6.105
5.800
5.860
32,368,540
-0.21(-3.46%)
Aug 23, 2023
6.030
6.200
6.000
6.070
25,971,480
+0.00(+0.00%)
Aug 22, 2023
6.240
6.305
5.970
6.070
29,231,168
-0.19(-3.04%)
Aug 21, 2023
6.220
6.360
6.160
6.260
19,751,370
+0.08(+1.29%)
Aug 18, 2023
6.100
6.240
6.050
6.180
22,508,352
-0.05(-0.80%)
Aug 17, 2023
6.380
6.480
6.225
6.230
25,670,592
-0.11(-1.74%)
Aug 16, 2023
6.360
6.450
6.250
6.340
26,052,388
-0.07(-1.09%)
Aug 15, 2023
6.700
6.800
6.350
6.410
30,054,814
-0.36(-5.32%)
Aug 14, 2023
6.540
6.780
6.390
6.770
25,657,604
+0.13(+1.96%)
Aug 11, 2023
6.590
6.716
6.490
6.640
26,917,788
-0.14(-2.06%)
Aug 10, 2023
7.180
7.200
6.710
6.780
43,945,028
-0.30(-4.24%)
Aug 09, 2023
6.980
7.295
6.780
7.080
52,118,276
-0.11(-1.53%)
Aug 08, 2023
6.410
7.240
6.200
7.190
89,656,728
+0.78(+12.17%)
Aug 07, 2023
6.700
6.710
6.180
6.410
56,439,256
-0.21(-3.17%)
Aug 04, 2023
6.950
6.955
6.610
6.620
33,869,972
-0.27(-3.92%)
Aug 03, 2023
6.840
7.030
6.820
6.890
25,583,796
+0.00(+0.00%)
Aug 02, 2023
7.050
7.090
6.740
6.890
45,735,256
-0.38(-5.23%)
Aug 01, 2023
7.470
7.465
7.160
7.270
37,975,880
-0.34(-4.47%)
Jul 31, 2023
7.540
7.750
7.410
7.610
47,171,032
+0.14(+1.87%)
Jul 28, 2023
7.060
7.540
6.985
7.470
68,241,072
+0.58(+8.42%)
Jul 27, 2023
7.250
7.450
6.870
6.890
42,671,200
-0.28(-3.91%)
Jul 26, 2023
6.870
7.290
6.860
7.170
44,219,248
+0.33(+4.82%)
Jul 25, 2023
7.220
7.280
6.830
6.840
33,409,072
-0.33(-4.60%)
Jul 24, 2023
6.900
7.260
6.820
7.170
41,699,468
+0.30(+4.37%)
Jul 21, 2023
7.070
7.150
6.670
6.870
88,263,712
-0.05(-0.72%)
Jul 20, 2023
7.160
7.165
6.830
6.920
47,091,280
-0.33(-4.55%)
Jul 19, 2023
7.140
7.695
7.130
7.250
66,435,976
+0.21(+2.98%)
Jul 18, 2023
7.040
7.280
6.940
7.040
38,189,896
+0.01(+0.14%)
Jul 17, 2023
6.770
7.110
6.600
7.030
42,070,332
+0.33(+4.93%)
Jul 14, 2023
7.130
7.200
6.670
6.700
55,472,140
-0.42(-5.90%)
Jul 13, 2023
7.170
7.420
7.100
7.120
50,377,336
-0.04(-0.56%)
Jul 12, 2023
7.740
7.890
7.080
7.160
122,459,728
-0.96(-11.82%)
Jul 11, 2023
8.000
8.370
7.870
8.120
56,947,680
+0.19(+2.40%)
Jul 10, 2023
7.640
7.965
7.240
7.930
65,850,368
+0.48(+6.44%)
Jul 07, 2023
7.100
7.730
7.080
7.450
75,917,136
+0.37(+5.23%)
Jul 06, 2023
7.220
7.279
6.860
7.080
44,929,968
-0.33(-4.45%)
Jul 05, 2023
7.410
7.530
7.150
7.410
53,480,536
+0.02(+0.27%)
Jul 03, 2023
7.060
7.440
7.000
7.390
53,572,888
+0.50(+7.26%)
Jun 30, 2023
7.020
7.180
6.640
6.890
73,348,920
+0.01(+0.15%)
Jun 29, 2023
6.475
6.940
6.410
6.880
72,320,976
+0.46(+7.17%)
Jun 28, 2023
6.090
6.540
6.030
6.420
68,454,040
+0.32(+5.25%)
Jun 27, 2023
5.790
6.150
5.560
6.100
74,000,120
+0.55(+9.91%)
Jun 26, 2023
6.010
6.280
5.550
5.550
107,504,128
+0.08(+1.46%)
Jun 23, 2023
5.650
5.750
5.460
5.470
62,477,352
-0.26(-4.54%)
Jun 22, 2023
6.070
6.080
5.720
5.730
47,737,916
-0.32(-5.29%)
Jun 21, 2023
6.300
6.310
6.000
6.050
49,856,096
-0.27(-4.27%)
Jun 20, 2023
6.530
6.580
6.260
6.320
32,695,340
-0.16(-2.47%)
Jun 16, 2023
6.610
6.760
6.440
6.480
45,154,420
-0.11(-1.67%)
Jun 15, 2023
6.390
6.750
6.330
6.590
41,912,708
+0.19(+2.97%)
Jun 14, 2023
6.610
6.655
6.340
6.400
37,402,580
-0.15(-2.29%)
Jun 13, 2023
6.370
6.660
6.230
6.550
64,373,180
+0.28(+4.47%)
Jun 12, 2023
6.310
6.520
6.230
6.270
38,563,136
+0.06(+0.97%)
Jun 09, 2023
6.350
6.400
6.130
6.210
35,958,628
-0.07(-1.11%)
Jun 08, 2023
6.630
6.700
6.260
6.280
50,091,060
-0.12(-1.88%)
Jun 07, 2023
6.900
6.925
6.400
6.400
46,687,540
-0.50(-7.25%)
Jun 06, 2023
6.550
6.910
6.533
6.900
42,981,444
+0.31(+4.70%)
Jun 05, 2023
6.590
6.610
6.330
6.590
35,845,376
-0.01(-0.15%)
Jun 02, 2023
6.550
6.610
6.390
6.600
52,420,628
+0.10(+1.54%)
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.