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
CXApp Inc. - Class A Common Stock
(NQ:
CXAI
)
2.281
-0.419 (-15.53%)
Streaming Delayed Price
Updated: 1:55 PM EDT, May 29, 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 28, 2024
2.900
2.910
2.620
2.700
1,084,926
-0.18(-6.41%)
May 24, 2024
3.160
3.190
2.750
2.885
2,775,653
-0.42(-12.58%)
May 23, 2024
3.470
3.470
3.180
3.300
2,704,299
+0.04(+1.23%)
May 22, 2024
3.150
3.291
3.090
3.260
661,121
+0.12(+3.82%)
May 21, 2024
3.330
3.377
3.100
3.140
866,401
-0.12(-3.68%)
May 20, 2024
3.080
3.300
2.985
3.260
657,239
+0.20(+6.54%)
May 17, 2024
3.170
3.200
2.955
3.060
1,020,549
-0.14(-4.38%)
May 16, 2024
3.290
3.320
3.200
3.200
448,942
-0.13(-3.90%)
May 15, 2024
3.260
3.350
3.110
3.330
770,713
+0.07(+2.15%)
May 14, 2024
3.280
3.380
3.175
3.260
1,086,539
-0.09(-2.69%)
May 13, 2024
3.550
3.680
3.270
3.350
1,130,933
-0.19(-5.37%)
May 10, 2024
3.500
3.819
3.470
3.540
1,033,403
+0.07(+2.02%)
May 09, 2024
3.490
3.600
3.410
3.470
435,291
-0.05(-1.42%)
May 08, 2024
3.580
3.600
3.420
3.520
366,413
-0.04(-1.12%)
May 07, 2024
3.850
3.900
3.410
3.560
1,044,636
-0.22(-5.82%)
May 06, 2024
3.400
4.060
3.400
3.780
2,290,320
+0.41(+12.17%)
May 03, 2024
3.530
3.530
3.320
3.370
541,556
-0.07(-2.03%)
May 02, 2024
3.430
3.560
3.310
3.440
627,269
+0.07(+2.08%)
May 01, 2024
3.320
3.635
3.250
3.370
1,265,783
+0.01(+0.30%)
Apr 30, 2024
3.440
3.560
3.340
3.360
579,588
-0.15(-4.27%)
Apr 29, 2024
3.650
3.780
3.411
3.510
878,923
-0.18(-4.88%)
Apr 26, 2024
3.260
3.750
3.220
3.690
1,972,649
+0.48(+14.95%)
Apr 25, 2024
3.440
3.500
3.160
3.210
926,450
-0.27(-7.76%)
Apr 24, 2024
3.600
3.610
3.340
3.480
867,956
-0.04(-1.14%)
Apr 23, 2024
3.560
3.640
3.420
3.520
1,154,284
-0.10(-2.76%)
Apr 22, 2024
3.490
3.680
3.390
3.620
1,416,955
+0.14(+4.02%)
Apr 19, 2024
3.170
3.630
3.150
3.480
2,831,954
+0.31(+9.78%)
Apr 18, 2024
4.080
4.110
3.105
3.170
4,852,100
-1.03(-24.52%)
Apr 17, 2024
5.190
5.430
4.080
4.200
23,201,248
+0.29(+7.42%)
Apr 16, 2024
3.990
4.150
3.800
3.910
3,311,391
-0.32(-7.57%)
Apr 15, 2024
4.280
4.580
4.100
4.230
1,751,008
-0.16(-3.64%)
Apr 12, 2024
4.220
4.420
3.940
4.390
2,001,801
+0.06(+1.39%)
Apr 11, 2024
4.650
4.828
4.220
4.330
2,731,557
-0.40(-8.46%)
Apr 10, 2024
4.680
5.155
4.511
4.730
3,367,078
-0.11(-2.27%)
Apr 09, 2024
5.480
5.740
4.750
4.840
7,354,232
-0.67(-12.16%)
Apr 08, 2024
5.000
6.580
4.950
5.510
24,269,238
+0.56(+11.31%)
Apr 05, 2024
4.610
5.400
4.610
4.950
7,420,923
+0.26(+5.54%)
Apr 04, 2024
4.890
5.150
4.308
4.690
6,141,427
-0.25(-5.06%)
Apr 03, 2024
4.750
5.610
4.730
4.940
30,698,792
+0.46(+10.27%)
Apr 02, 2024
4.890
5.160
4.110
4.480
18,333,780
-1.67(-27.15%)
Apr 01, 2024
3.780
7.070
3.530
6.150
239,222,256
+3.70(+151.02%)
Mar 28, 2024
2.430
2.635
2.390
2.450
893,952
+0.07(+2.94%)
Mar 27, 2024
2.300
2.470
2.150
2.380
796,260
+0.08(+3.48%)
Mar 26, 2024
2.350
2.383
2.220
2.300
382,566
-0.04(-1.71%)
Mar 25, 2024
2.360
2.440
2.310
2.340
838,997
-0.05(-2.09%)
Mar 22, 2024
2.430
2.525
2.330
2.390
651,136
-0.09(-3.63%)
Mar 21, 2024
2.880
2.960
2.420
2.480
1,821,214
-0.33(-11.74%)
Mar 20, 2024
2.610
2.960
2.480
2.810
1,561,739
+0.24(+9.34%)
Mar 19, 2024
2.700
2.770
2.220
2.570
1,811,995
-0.26(-9.19%)
Mar 18, 2024
3.000
3.000
2.660
2.830
2,066,840
-0.08(-2.75%)
Mar 15, 2024
2.690
3.310
2.660
2.910
6,139,649
+0.26(+9.60%)
Mar 14, 2024
3.090
3.110
2.470
2.655
5,407,806
-0.59(-18.06%)
Mar 13, 2024
2.260
3.330
2.170
3.240
24,962,768
+1.21(+59.61%)
Mar 12, 2024
1.980
2.090
1.830
2.030
956,130
+0.10(+5.18%)
Mar 11, 2024
1.850
1.970
1.780
1.930
685,306
+0.05(+2.66%)
Mar 08, 2024
2.190
2.305
1.750
1.880
1,964,531
-0.24(-11.32%)
Mar 07, 2024
2.110
2.300
2.060
2.120
1,362,553
-0.01(-0.47%)
Mar 06, 2024
2.090
2.350
1.960
2.130
2,296,126
+0.02(+0.95%)
Mar 05, 2024
2.590
2.600
1.910
2.110
2,617,081
-0.43(-16.93%)
Mar 04, 2024
2.960
3.270
2.350
2.540
5,521,339
-0.28(-9.93%)
Mar 01, 2024
2.720
3.450
2.610
2.820
6,535,974
-0.16(-5.37%)
Feb 29, 2024
2.470
3.450
2.370
2.980
19,862,516
+0.61(+25.74%)
Feb 28, 2024
2.800
2.900
2.310
2.370
7,907,826
-0.45(-15.96%)
Feb 27, 2024
1.670
3.450
1.530
2.820
99,722,608
+1.27(+81.94%)
Feb 26, 2024
1.270
1.630
1.270
1.550
1,339,551
+0.28(+21.57%)
Feb 23, 2024
1.320
1.336
1.200
1.275
353,948
-0.07(-4.85%)
Feb 22, 2024
1.410
1.459
1.320
1.340
374,227
-0.04(-2.90%)
Feb 21, 2024
1.410
1.447
1.360
1.380
201,149
-0.10(-6.76%)
Feb 20, 2024
1.470
1.520
1.350
1.480
472,924
-0.06(-3.90%)
Feb 16, 2024
1.630
1.790
1.450
1.540
1,903,757
-0.01(-0.65%)
Feb 15, 2024
1.510
1.657
1.400
1.550
2,154,319
+0.19(+13.97%)
Feb 14, 2024
1.300
1.380
1.270
1.360
261,916
+0.08(+6.25%)
Feb 13, 2024
1.270
1.330
1.220
1.280
288,700
-0.05(-3.76%)
Feb 12, 2024
1.300
1.450
1.300
1.330
510,553
+0.03(+2.31%)
Feb 09, 2024
1.300
1.470
1.270
1.300
1,063,200
+0.05(+4.00%)
Feb 08, 2024
1.230
1.280
1.220
1.250
392,425
+0.05(+4.17%)
Feb 07, 2024
1.220
1.230
1.150
1.200
151,905
-0.01(-0.41%)
Feb 06, 2024
1.180
1.260
1.125
1.205
393,676
+0.02(+1.26%)
Feb 05, 2024
1.140
1.200
1.100
1.190
371,676
+0.06(+5.31%)
Feb 02, 2024
1.130
1.170
1.113
1.130
203,334
-0.02(-1.74%)
Feb 01, 2024
1.160
1.180
1.110
1.150
195,411
+0.03(+2.68%)
Jan 31, 2024
1.220
1.220
1.080
1.120
449,770
-0.09(-7.44%)
Jan 30, 2024
1.210
1.270
1.170
1.210
229,315
-0.01(-0.82%)
Jan 29, 2024
1.240
1.320
1.200
1.220
542,477
+0.00(+0.00%)
Jan 26, 2024
1.160
1.280
1.160
1.220
267,345
+0.05(+4.27%)
Jan 25, 2024
1.290
1.320
1.145
1.170
388,099
-0.08(-6.40%)
Jan 24, 2024
1.370
1.370
1.230
1.250
561,903
-0.07(-5.30%)
Jan 23, 2024
1.430
1.700
1.220
1.320
2,325,349
-0.06(-4.35%)
Jan 22, 2024
1.120
1.620
1.112
1.380
5,694,156
+0.24(+21.05%)
Jan 19, 2024
1.070
1.150
1.030
1.140
216,840
+0.10(+9.62%)
Jan 18, 2024
1.090
1.090
1.040
1.040
98,324
-0.02(-1.89%)
Jan 17, 2024
1.050
1.070
1.030
1.060
140,825
-0.02(-1.85%)
Jan 16, 2024
1.160
1.170
1.060
1.080
338,355
-0.10(-8.47%)
Jan 12, 2024
1.220
1.241
1.150
1.180
115,971
-0.03(-2.48%)
Jan 11, 2024
1.250
1.250
1.170
1.210
172,416
-0.04(-3.20%)
Jan 10, 2024
1.220
1.260
1.200
1.250
189,026
+0.03(+2.46%)
Jan 09, 2024
1.190
1.230
1.160
1.220
184,192
+0.03(+2.52%)
Jan 08, 2024
1.210
1.231
1.120
1.190
616,668
-0.02(-1.65%)
Jan 05, 2024
1.200
1.240
1.195
1.210
126,782
+0.01(+0.83%)
Jan 04, 2024
1.210
1.230
1.180
1.200
212,268
+0.00(+0.00%)
Jan 03, 2024
1.240
1.260
1.170
1.200
383,914
-0.05(-4.00%)
Jan 02, 2024
1.340
1.340
1.230
1.250
535,572
-0.04(-3.10%)
Dec 29, 2023
1.340
1.380
1.290
1.290
404,592
-0.07(-5.15%)
Dec 28, 2023
1.340
1.390
1.330
1.360
232,530
+0.02(+1.49%)
Dec 27, 2023
1.400
1.410
1.320
1.340
231,148
-0.03(-2.19%)
Dec 26, 2023
1.340
1.430
1.310
1.370
303,236
+0.02(+1.48%)
Dec 22, 2023
1.270
1.370
1.270
1.350
276,236
+0.06(+4.65%)
Dec 21, 2023
1.300
1.329
1.250
1.290
186,936
+0.00(+0.00%)
Dec 20, 2023
1.310
1.360
1.250
1.290
433,449
-0.03(-2.27%)
Dec 19, 2023
1.290
1.360
1.290
1.320
242,290
+0.03(+2.33%)
Dec 18, 2023
1.340
1.350
1.280
1.290
370,655
-0.01(-0.77%)
Dec 15, 2023
1.420
1.440
1.230
1.300
628,215
-0.11(-7.80%)
Dec 14, 2023
1.390
1.490
1.390
1.410
327,594
+0.03(+2.17%)
Dec 13, 2023
1.450
1.450
1.370
1.380
139,957
-0.06(-4.17%)
Dec 12, 2023
1.420
1.440
1.360
1.440
161,614
+0.01(+0.70%)
Dec 11, 2023
1.450
1.500
1.360
1.430
489,274
+0.03(+2.14%)
Dec 08, 2023
1.410
1.440
1.380
1.400
123,926
-0.02(-1.41%)
Dec 07, 2023
1.450
1.470
1.370
1.420
162,806
-0.01(-0.70%)
Dec 06, 2023
1.500
1.500
1.390
1.430
212,222
-0.03(-2.05%)
Dec 05, 2023
1.510
1.590
1.450
1.460
241,886
-0.04(-2.67%)
Dec 04, 2023
1.460
1.540
1.450
1.500
317,051
+0.01(+0.67%)
Dec 01, 2023
1.370
1.547
1.350
1.490
349,494
+0.12(+8.76%)
Nov 30, 2023
1.360
1.400
1.350
1.370
195,254
+0.01(+0.74%)
Nov 29, 2023
1.390
1.440
1.360
1.360
275,960
+0.00(+0.00%)
Nov 28, 2023
1.340
1.431
1.340
1.360
185,391
-0.01(-0.73%)
Nov 27, 2023
1.390
1.410
1.350
1.370
164,740
+0.00(+0.00%)
Nov 24, 2023
1.400
1.420
1.350
1.370
111,786
-0.04(-2.84%)
Nov 22, 2023
1.500
1.530
1.381
1.410
282,123
-0.05(-3.42%)
Nov 21, 2023
1.470
1.485
1.410
1.460
162,150
-0.05(-3.31%)
Nov 20, 2023
1.400
1.545
1.370
1.510
562,387
+0.15(+11.03%)
Nov 17, 2023
1.390
1.390
1.250
1.360
372,097
+0.00(+0.00%)
Nov 16, 2023
1.530
1.530
1.310
1.360
367,566
-0.11(-7.48%)
Nov 15, 2023
1.650
1.650
1.430
1.470
1,060,094
+0.07(+5.00%)
Nov 14, 2023
1.600
1.609
1.400
1.400
956,089
-0.08(-5.41%)
Nov 13, 2023
1.430
1.520
1.330
1.480
665,771
+0.12(+8.82%)
Nov 10, 2023
1.250
1.360
1.200
1.360
453,755
+0.11(+8.80%)
Nov 09, 2023
1.310
1.330
1.232
1.250
227,548
-0.04(-3.47%)
Nov 08, 2023
1.390
1.390
1.260
1.295
351,447
-0.08(-6.16%)
Nov 07, 2023
1.460
1.460
1.320
1.380
335,100
-0.01(-0.72%)
Nov 06, 2023
1.610
1.640
1.350
1.390
843,633
-0.18(-11.46%)
Nov 03, 2023
1.400
1.670
1.380
1.570
1,088,324
+0.19(+13.77%)
Nov 02, 2023
1.220
1.450
1.220
1.380
895,968
+0.17(+14.05%)
Nov 01, 2023
1.200
1.240
1.180
1.210
231,130
-0.02(-1.63%)
Oct 31, 2023
1.200
1.256
1.180
1.230
275,388
+0.00(+0.00%)
Oct 30, 2023
1.220
1.260
1.170
1.230
266,148
+0.01(+0.82%)
Oct 27, 2023
1.300
1.300
1.200
1.220
297,501
-0.05(-3.94%)
Oct 26, 2023
1.350
1.360
1.250
1.270
332,466
-0.08(-5.93%)
Oct 25, 2023
1.390
1.469
1.340
1.350
264,139
-0.02(-1.46%)
Oct 24, 2023
1.350
1.420
1.331
1.370
214,439
+0.06(+4.58%)
Oct 23, 2023
1.360
1.410
1.300
1.310
240,033
-0.02(-1.87%)
Oct 20, 2023
1.380
1.420
1.300
1.335
269,050
-0.04(-3.26%)
Oct 19, 2023
1.530
1.560
1.350
1.380
456,597
-0.15(-9.80%)
Oct 18, 2023
1.620
1.620
1.530
1.530
253,753
-0.08(-4.97%)
Oct 17, 2023
1.620
1.650
1.600
1.610
141,255
-0.03(-1.83%)
Oct 16, 2023
1.580
1.680
1.530
1.640
352,373
+0.07(+4.46%)
Oct 13, 2023
1.550
1.580
1.480
1.570
337,330
+0.07(+4.67%)
Oct 12, 2023
1.540
1.590
1.460
1.500
236,004
-0.04(-2.60%)
Oct 11, 2023
1.630
1.670
1.530
1.540
393,032
-0.09(-5.52%)
Oct 10, 2023
1.650
1.670
1.605
1.630
249,936
+0.00(+0.00%)
Oct 09, 2023
1.680
1.770
1.590
1.630
289,760
-0.05(-2.98%)
Oct 06, 2023
1.750
1.810
1.630
1.680
587,790
-0.09(-5.08%)
Oct 05, 2023
1.720
1.770
1.650
1.770
324,121
+0.08(+4.73%)
Oct 04, 2023
1.720
1.790
1.660
1.690
329,769
-0.04(-2.31%)
Oct 03, 2023
1.790
1.830
1.720
1.730
441,109
-0.07(-3.89%)
Oct 02, 2023
1.900
1.970
1.690
1.800
963,022
-0.01(-0.55%)
Sep 29, 2023
1.630
1.870
1.630
1.810
1,138,278
+0.12(+7.10%)
Sep 28, 2023
1.700
1.804
1.520
1.690
2,047,762
+0.14(+9.03%)
Sep 27, 2023
1.590
1.590
1.480
1.550
755,179
+0.05(+3.68%)
Sep 26, 2023
1.530
1.568
1.290
1.495
704,669
-0.09(-5.97%)
Sep 25, 2023
1.530
1.637
1.550
1.590
628,008
+0.04(+2.58%)
Sep 22, 2023
1.630
1.720
1.510
1.550
1,011,263
-0.04(-2.52%)
Sep 21, 2023
1.660
1.710
1.560
1.590
587,273
-0.09(-5.36%)
Sep 20, 2023
1.690
1.750
1.650
1.680
433,749
+0.00(+0.00%)
Sep 19, 2023
1.680
1.780
1.620
1.680
764,878
-0.04(-2.33%)
Sep 18, 2023
1.770
1.850
1.700
1.720
891,751
-0.11(-6.01%)
Sep 15, 2023
1.900
1.900
1.770
1.830
943,326
-0.08(-4.19%)
Sep 14, 2023
1.900
2.020
1.700
1.910
1,387,700
-0.05(-2.55%)
Sep 13, 2023
1.910
2.260
1.890
1.960
5,574,628
+0.13(+7.10%)
Sep 12, 2023
1.970
1.980
1.750
1.830
3,656,007
-0.49(-21.12%)
Sep 11, 2023
2.880
2.320
2,836,369
-1.33(-36.41%)
Sep 06, 2023
3.648
0
-1.16(-24.15%)
Sep 05, 2023
3.110
5.690
3.100
4.810
11,488,733
+1.66(+52.70%)
Sep 01, 2023
3.970
3.970
2.920
3.150
1,218,128
-0.82(-20.65%)
Aug 31, 2023
4.390
4.428
3.880
3.970
372,060
-0.53(-11.78%)
Aug 30, 2023
4.750
4.900
4.450
4.500
144,072
-0.20(-4.26%)
Aug 29, 2023
4.500
4.930
4.410
4.700
134,076
+0.11(+2.40%)
Aug 28, 2023
4.400
4.690
4.360
4.590
117,225
+0.16(+3.61%)
Aug 25, 2023
4.410
4.460
4.168
4.430
111,764
+0.03(+0.68%)
Aug 24, 2023
4.780
4.780
4.330
4.400
157,709
-0.27(-5.78%)
Aug 23, 2023
4.530
4.788
4.380
4.670
213,245
-0.01(-0.21%)
Aug 22, 2023
4.760
4.770
4.450
4.680
183,539
+0.00(+0.00%)
Aug 21, 2023
4.150
4.790
4.000
4.680
259,229
+0.57(+13.87%)
Aug 18, 2023
4.200
4.320
4.060
4.110
175,225
-0.23(-5.30%)
Aug 17, 2023
5.000
5.010
4.310
4.340
326,513
-0.62(-12.50%)
Aug 16, 2023
6.020
6.100
4.900
4.960
397,521
-1.12(-18.42%)
Aug 15, 2023
6.290
6.490
6.080
6.080
211,162
-0.05(-0.82%)
Aug 14, 2023
6.630
6.630
6.070
6.130
214,767
-0.52(-7.82%)
Aug 11, 2023
6.500
6.920
6.500
6.650
177,163
-0.10(-1.48%)
Aug 10, 2023
6.320
6.910
6.320
6.750
228,911
+0.44(+6.97%)
Aug 09, 2023
6.530
6.590
6.230
6.310
141,350
-0.17(-2.62%)
Aug 08, 2023
6.660
6.700
6.370
6.480
157,171
-0.29(-4.28%)
Aug 07, 2023
7.270
7.270
6.550
6.770
317,153
-0.55(-7.51%)
Aug 04, 2023
7.820
7.850
7.210
7.320
318,713
-0.33(-4.31%)
Aug 03, 2023
7.020
8.080
7.000
7.650
656,410
+0.52(+7.29%)
Aug 02, 2023
7.220
7.400
6.750
7.130
411,052
-0.38(-5.06%)
Aug 01, 2023
6.570
7.839
6.560
7.510
1,391,885
+0.82(+12.26%)
Jul 31, 2023
6.500
6.690
6.290
6.690
313,041
+0.16(+2.45%)
Jul 28, 2023
6.280
6.660
6.200
6.530
491,808
+0.25(+3.98%)
Jul 27, 2023
6.800
6.925
6.100
6.280
723,950
-0.37(-5.56%)
Jul 26, 2023
6.850
6.905
6.460
6.650
472,084
-0.32(-4.59%)
Jul 25, 2023
6.890
7.138
6.683
6.970
652,064
+0.10(+1.46%)
Jul 24, 2023
7.020
7.178
6.850
6.870
310,515
-0.34(-4.72%)
Jul 21, 2023
7.210
8.200
7.130
7.210
1,661,358
+0.15(+2.12%)
Jul 20, 2023
7.540
7.750
6.870
7.060
713,234
-0.59(-7.71%)
Jul 19, 2023
8.150
8.190
7.590
7.650
424,169
-0.33(-4.20%)
Jul 18, 2023
8.560
8.560
7.650
7.985
769,447
-0.55(-6.50%)
Jul 17, 2023
8.410
8.790
8.225
8.540
361,630
+0.35(+4.27%)
Jul 14, 2023
9.700
9.700
8.140
8.190
955,296
-1.47(-15.22%)
Jul 13, 2023
9.540
10.09
9.450
9.660
373,106
+0.05(+0.52%)
Jul 12, 2023
9.810
9.810
9.230
9.610
288,408
+0.03(+0.31%)
Jul 11, 2023
9.610
10.20
9.500
9.580
470,798
+0.03(+0.31%)
Jul 10, 2023
9.850
9.950
9.150
9.550
616,748
-0.68(-6.65%)
Jul 07, 2023
10.30
10.53
9.780
10.23
526,598
-0.28(-2.66%)
Jul 06, 2023
10.46
10.52
9.880
10.51
303,829
-0.10(-0.94%)
Jul 05, 2023
10.58
11.31
10.42
10.61
637,515
+0.03(+0.28%)
Jul 03, 2023
11.00
11.00
10.40
10.58
228,352
-0.34(-3.11%)
Jun 30, 2023
10.56
11.25
10.42
10.92
577,928
+0.47(+4.50%)
Jun 29, 2023
10.16
10.70
9.910
10.45
387,588
-0.03(-0.29%)
Jun 28, 2023
9.290
10.62
9.290
10.48
1,052,456
+1.19(+12.81%)
Jun 27, 2023
9.900
9.980
9.119
9.290
737,912
-0.38(-3.93%)
Jun 26, 2023
10.56
11.30
9.660
9.670
762,983
-0.93(-8.77%)
Jun 23, 2023
11.70
11.70
10.32
10.60
939,898
-1.29(-10.85%)
Jun 22, 2023
11.80
12.00
11.20
11.89
774,304
-0.01(-0.08%)
Jun 21, 2023
13.18
13.49
10.95
11.90
1,243,919
-1.70(-12.50%)
Jun 20, 2023
10.93
14.14
10.80
13.60
2,718,269
+2.57(+23.30%)
Jun 16, 2023
11.24
11.57
10.75
11.03
626,987
-0.21(-1.87%)
Jun 15, 2023
10.60
11.90
10.50
11.24
1,510,055
+0.64(+6.04%)
Jun 14, 2023
11.00
11.60
10.50
10.60
846,143
-0.76(-6.69%)
Jun 13, 2023
10.69
12.50
10.15
11.36
2,510,884
+0.57(+5.28%)
Jun 12, 2023
11.22
11.30
10.29
10.79
436,524
-0.57(-5.02%)
Jun 09, 2023
11.38
12.00
10.80
11.36
1,019,333
+0.22(+1.97%)
Jun 08, 2023
11.20
11.79
10.64
11.14
802,956
-0.13(-1.15%)
Jun 07, 2023
12.15
13.69
11.20
11.27
3,124,870
-0.53(-4.49%)
Jun 06, 2023
11.07
12.25
10.51
11.80
2,602,029
+0.27(+2.34%)
Jun 05, 2023
10.17
13.15
10.00
11.53
5,939,852
+1.55(+15.53%)
Jun 02, 2023
11.35
11.45
9.390
9.980
773,626
-0.81(-7.51%)
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.