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
Cable One Inc
(NY:
CABO
)
387.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
1720
1754
1696
1722
58,122
-12.16(-0.70%)
Apr 29, 2021
1734
1769
1728
1734
27,976
-0.55(-0.03%)
Apr 28, 2021
1717
1739
1706
1734
20,260
+14.25(+0.83%)
Apr 27, 2021
1759
1772
1704
1720
35,053
-40.02(-2.27%)
Apr 26, 2021
1782
1785
1757
1760
32,297
-15.52(-0.87%)
Apr 23, 2021
1781
1781
1763
1776
22,770
-6.09(-0.34%)
Apr 22, 2021
1780
1794
1774
1782
43,959
+6.13(+0.35%)
Apr 21, 2021
1747
1790
1732
1776
37,522
+27.53(+1.57%)
Apr 20, 2021
1749
1768
1743
1748
19,144
+3.76(+0.22%)
Apr 19, 2021
1739
1751
1730
1744
18,900
+2.48(+0.14%)
Apr 16, 2021
1746
1750
1723
1742
30,360
+6.63(+0.38%)
Apr 15, 2021
1719
1747
1719
1735
14,829
+22.82(+1.33%)
Apr 14, 2021
1727
1743
1708
1712
37,657
-5.74(-0.33%)
Apr 13, 2021
1708
1725
1696
1718
32,353
+7.04(+0.41%)
Apr 12, 2021
1724
1740
1703
1711
39,150
-7.44(-0.43%)
Apr 09, 2021
1728
1728
1695
1718
54,586
+2.86(+0.17%)
Apr 08, 2021
1706
1721
1700
1716
38,778
+4.57(+0.27%)
Apr 07, 2021
1757
1757
1699
1711
29,287
-39.41(-2.25%)
Apr 06, 2021
1789
1797
1743
1750
47,397
-45.59(-2.54%)
Apr 05, 2021
1756
1801
1749
1796
43,682
+36.67(+2.08%)
Apr 01, 2021
1773
1773
1723
1759
78,397
+0.88(+0.05%)
Mar 31, 2021
1698
1770
1687
1758
70,681
+55.68(+3.27%)
Mar 30, 2021
1733
1739
1690
1703
33,060
-32.03(-1.85%)
Mar 29, 2021
1741
1753
1721
1735
51,332
+1.63(+0.09%)
Mar 26, 2021
1735
1744
1691
1733
61,449
+8.04(+0.47%)
Mar 25, 2021
1683
1734
1680
1725
94,390
+27.43(+1.62%)
Mar 24, 2021
1727
1744
1683
1698
70,936
-43.34(-2.49%)
Mar 23, 2021
1746
1790
1736
1741
63,440
-16.77(-0.95%)
Mar 22, 2021
1692
1781
1692
1758
77,226
+67.84(+4.01%)
Mar 19, 2021
1727
1746
1689
1690
87,547
-42.77(-2.47%)
Mar 18, 2021
1735
1770
1714
1733
52,385
-20.43(-1.17%)
Mar 17, 2021
1788
1791
1732
1753
42,044
-22.27(-1.25%)
Mar 16, 2021
1787
1792
1769
1775
18,981
-12.17(-0.68%)
Mar 15, 2021
1801
1804
1770
1788
48,345
-6.73(-0.38%)
Mar 12, 2021
1734
1794
1732
1794
45,541
+47.70(+2.73%)
Mar 11, 2021
1775
1783
1737
1747
39,138
-12.64(-0.72%)
Mar 10, 2021
1763
1775
1758
1759
25,062
+9.33(+0.53%)
Mar 09, 2021
1774
1774
1741
1750
50,961
-9.09(-0.52%)
Mar 08, 2021
1753
1802
1744
1759
79,944
+27.87(+1.61%)
Mar 05, 2021
1711
1750
1682
1731
64,984
+28.77(+1.69%)
Mar 04, 2021
1685
1719
1664
1702
84,428
+23.11(+1.38%)
Mar 03, 2021
1731
1732
1635
1679
122,603
-71.92(-4.11%)
Mar 02, 2021
1821
1821
1746
1751
153,836
-99.64(-5.38%)
Mar 01, 2021
1854
1873
1835
1851
21,891
+9.22(+0.50%)
Feb 26, 2021
1904
1904
1828
1842
40,342
-41.24(-2.19%)
Feb 25, 2021
1913
1930
1872
1883
91,821
-51.14(-2.64%)
Feb 24, 2021
1922
1947
1904
1934
29,052
+13.52(+0.70%)
Feb 23, 2021
1906
1939
1885
1920
38,682
+0.83(+0.04%)
Feb 22, 2021
1949
1952
1918
1920
34,059
-39.50(-2.02%)
Feb 19, 2021
1996
2002
1957
1959
23,082
-26.92(-1.36%)
Feb 18, 2021
2020
2027
1985
1986
18,227
-37.56(-1.86%)
Feb 17, 2021
1971
2039
1971
2024
33,480
+48.13(+2.44%)
Feb 16, 2021
1977
1978
1961
1976
21,781
-2.64(-0.13%)
Feb 12, 2021
1965
1978
1957
1978
17,571
+2.16(+0.11%)
Feb 11, 2021
2015
2015
1961
1976
38,325
-27.89(-1.39%)
Feb 10, 2021
1999
2021
1988
2004
26,684
+0.02(+0.00%)
Feb 09, 2021
1956
2004
1945
2004
27,760
+20.96(+1.06%)
Feb 08, 2021
1996
1996
1964
1983
19,601
+0.83(+0.04%)
Feb 05, 2021
1981
2013
1977
1982
15,407
+1.17(+0.06%)
Feb 04, 2021
1967
1983
1956
1981
18,477
+8.73(+0.44%)
Feb 03, 2021
1980
1993
1953
1972
39,421
-25.86(-1.29%)
Feb 02, 2021
1945
2008
1945
1998
38,389
+62.20(+3.21%)
Feb 01, 2021
1933
1950
1915
1936
28,647
+14.64(+0.76%)
Jan 29, 2021
1938
1969
1892
1921
70,372
-47.42(-2.41%)
Jan 28, 2021
1853
1988
1853
1969
43,261
+129.97(+7.07%)
Jan 27, 2021
1913
1913
1839
1839
43,491
-107.51(-5.52%)
Jan 26, 2021
1981
1991
1929
1946
21,686
-40.42(-2.03%)
Jan 25, 2021
1969
1994
1964
1987
37,649
+22.14(+1.13%)
Jan 22, 2021
1951
1971
1951
1964
31,022
-6.31(-0.32%)
Jan 21, 2021
1968
1994
1968
1971
39,839
+7.09(+0.36%)
Jan 20, 2021
1939
1977
1939
1964
50,213
+42.37(+2.21%)
Jan 19, 2021
1930
1930
1914
1921
29,590
+13.78(+0.72%)
Jan 15, 2021
1893
1919
1893
1908
52,154
+2.94(+0.15%)
Jan 14, 2021
1903
1917
1890
1905
46,078
+5.09(+0.27%)
Jan 13, 2021
1917
1927
1890
1899
69,320
-24.12(-1.25%)
Jan 12, 2021
1982
1985
1907
1924
58,762
-55.57(-2.81%)
Jan 11, 2021
1963
1986
1963
1979
28,620
-3.85(-0.19%)
Jan 08, 2021
2021
2021
1969
1983
57,672
-34.24(-1.70%)
Jan 07, 2021
2011
2035
2011
2017
60,408
+4.80(+0.24%)
Jan 06, 2021
2008
2031
2003
2012
57,929
-14.40(-0.71%)
Jan 05, 2021
2064
2082
2010
2027
50,146
-40.56(-1.96%)
Jan 04, 2021
2145
2145
2056
2067
43,097
-72.53(-3.39%)
Dec 31, 2020
2140
2140
2140
40,067
-21.63(-1.00%)
Dec 30, 2020
2216
2235
2155
2162
40,067
-41.80(-1.90%)
Dec 29, 2020
2186
2206
2173
2203
26,712
+27.49(+1.26%)
Dec 28, 2020
2189
2200
2176
2176
32,741
+4.11(+0.19%)
Dec 24, 2020
2143
2192
2143
2172
16,239
+25.36(+1.18%)
Dec 23, 2020
2148
2163
2131
2146
29,942
-10.54(-0.49%)
Dec 22, 2020
2122
2163
2122
2157
27,904
+30.76(+1.45%)
Dec 21, 2020
2115
2146
2063
2126
52,285
-23.46(-1.09%)
Dec 18, 2020
2132
2158
2113
2150
65,271
+31.95(+1.51%)
Dec 17, 2020
2094
2118
2089
2118
33,004
+26.02(+1.24%)
Dec 16, 2020
2095
2124
2068
2092
40,657
+6.40(+0.31%)
Dec 15, 2020
2066
2102
2038
2085
38,971
+25.76(+1.25%)
Dec 14, 2020
2050
2111
2050
2060
33,824
+25.10(+1.23%)
Dec 11, 2020
2032
2050
2020
2034
28,523
+0.97(+0.05%)
Dec 10, 2020
1992
2086
1982
2033
40,855
+35.91(+1.80%)
Dec 09, 2020
2006
2041
1974
1998
25,780
-9.15(-0.46%)
Dec 08, 2020
2002
2011
1972
2007
37,563
-13.64(-0.68%)
Dec 07, 2020
2027
2054
2002
2020
23,097
-6.70(-0.33%)
Dec 04, 2020
1998
2036
1998
2027
47,366
+44.93(+2.27%)
Dec 03, 2020
1968
2016
1966
1982
51,018
+23.43(+1.20%)
Dec 02, 2020
1936
1962
1924
1959
52,603
+15.63(+0.80%)
Dec 01, 2020
1920
1952
1870
1943
42,352
+40.42(+2.12%)
Nov 30, 2020
1889
1915
1889
1903
49,482
+17.88(+0.95%)
Nov 27, 2020
1913
1913
1882
1885
11,555
-17.23(-0.91%)
Nov 25, 2020
1886
1909
1867
1902
42,785
+4.80(+0.25%)
Nov 24, 2020
1886
1908
1877
1897
41,098
+16.32(+0.87%)
Nov 23, 2020
1934
1934
1875
1881
29,835
-47.14(-2.45%)
Nov 20, 2020
1898
1950
1898
1928
23,556
+24.06(+1.26%)
Nov 19, 2020
1887
1925
1887
1904
30,964
+3.25(+0.17%)
Nov 18, 2020
1948
1948
1884
1901
34,250
-28.67(-1.49%)
Nov 17, 2020
1937
1952
1919
1929
41,243
-9.84(-0.51%)
Nov 16, 2020
1920
1945
1920
1939
27,338
+36.25(+1.90%)
Nov 13, 2020
1832
1904
1832
1903
35,751
+90.24(+4.98%)
Nov 12, 2020
1814
1833
1795
1813
39,059
-3.82(-0.21%)
Nov 11, 2020
1814
1834
1804
1817
21,200
+7.84(+0.43%)
Nov 10, 2020
1820
1849
1784
1809
43,689
-6.49(-0.36%)
Nov 09, 2020
1916
1916
1804
1815
29,602
-42.40(-2.28%)
Nov 06, 2020
1919
1928
1855
1858
43,464
-16.44(-0.88%)
Nov 05, 2020
1850
1882
1831
1874
49,289
+50.78(+2.79%)
Nov 04, 2020
1725
1849
1725
1823
29,655
+101.16(+5.87%)
Nov 03, 2020
1710
1756
1705
1722
33,181
+32.90(+1.95%)
Nov 02, 2020
1680
1693
1651
1689
43,093
+27.63(+1.66%)
Oct 30, 2020
1648
1667
1621
1662
37,419
+9.72(+0.59%)
Oct 29, 2020
1653
1675
1649
1652
36,691
+0.15(+0.01%)
Oct 28, 2020
1662
1685
1639
1652
44,816
-30.63(-1.82%)
Oct 27, 2020
1699
1700
1666
1682
46,869
-28.20(-1.65%)
Oct 26, 2020
1817
1817
1702
1711
41,738
-119.31(-6.52%)
Oct 23, 2020
1905
1905
1811
1830
35,438
-72.05(-3.79%)
Oct 22, 2020
1833
1930
1833
1902
74,487
+81.55(+4.48%)
Oct 21, 2020
1733
1843
1733
1820
71,999
+92.87(+5.38%)
Oct 20, 2020
1721
1756
1716
1727
42,037
+13.84(+0.81%)
Oct 19, 2020
1753
1757
1714
1714
46,182
-27.70(-1.59%)
Oct 16, 2020
1767
1782
1741
1741
40,962
-22.37(-1.27%)
Oct 15, 2020
1747
1769
1747
1764
32,991
-16.03(-0.90%)
Oct 14, 2020
1802
1825
1775
1780
25,578
-14.38(-0.80%)
Oct 13, 2020
1760
1811
1730
1794
41,500
+30.05(+1.70%)
Oct 12, 2020
1773
1773
1738
1764
29,481
+2.71(+0.15%)
Oct 09, 2020
1767
1767
1746
1761
22,513
+5.50(+0.31%)
Oct 08, 2020
1787
1789
1744
1756
37,889
-18.90(-1.06%)
Oct 07, 2020
1782
1802
1761
1775
28,313
+4.59(+0.26%)
Oct 06, 2020
1774
1781
1752
1770
35,504
+7.08(+0.40%)
Oct 05, 2020
1790
1804
1758
1763
50,160
-3.48(-0.20%)
Oct 02, 2020
1768
1777
1745
1767
39,295
-9.54(-0.54%)
Oct 01, 2020
1814
1815
1765
1776
54,502
-32.81(-1.81%)
Sep 30, 2020
1725
1812
1725
1809
82,783
+77.17(+4.46%)
Sep 29, 2020
1727
1775
1727
1732
55,109
+40.60(+2.40%)
Sep 28, 2020
1698
1709
1677
1691
36,063
+5.50(+0.33%)
Sep 25, 2020
1619
1710
1619
1686
37,731
+55.53(+3.41%)
Sep 24, 2020
1653
1653
1625
1630
22,565
-32.49(-1.95%)
Sep 23, 2020
1686
1690
1658
1663
28,749
-25.35(-1.50%)
Sep 22, 2020
1671
1698
1671
1688
29,164
+31.57(+1.91%)
Sep 21, 2020
1632
1668
1632
1656
25,164
-5.56(-0.33%)
Sep 18, 2020
1700
1713
1641
1662
96,726
-37.42(-2.20%)
Sep 17, 2020
1727
1751
1692
1699
36,905
-52.65(-3.01%)
Sep 16, 2020
1773
1780
1743
1752
17,142
-6.60(-0.38%)
Sep 15, 2020
1737
1763
1731
1759
37,581
+31.99(+1.85%)
Sep 14, 2020
1717
1739
1715
1727
22,504
+24.23(+1.42%)
Sep 11, 2020
1717
1736
1682
1702
33,875
-13.14(-0.77%)
Sep 10, 2020
1749
1770
1715
1716
30,814
-32.64(-1.87%)
Sep 09, 2020
1733
1776
1733
1748
32,171
+28.64(+1.67%)
Sep 08, 2020
1744
1769
1719
1720
38,430
-50.60(-2.86%)
Sep 04, 2020
1823
1823
1745
1770
44,194
-39.42(-2.18%)
Sep 03, 2020
1762
1827
1762
1810
55,193
+34.14(+1.92%)
Sep 02, 2020
1766
1794
1764
1775
40,374
+15.80(+0.90%)
Sep 01, 2020
1765
1769
1744
1760
35,488
-6.03(-0.34%)
Aug 31, 2020
1778
1787
1745
1766
47,324
-15.12(-0.85%)
Aug 28, 2020
1803
1825
1777
1781
28,976
-11.69(-0.65%)
Aug 27, 2020
1741
1804
1741
1792
51,122
+63.11(+3.65%)
Aug 26, 2020
1749
1764
1718
1729
35,056
-25.90(-1.48%)
Aug 25, 2020
1775
1787
1751
1755
34,782
-11.75(-0.66%)
Aug 24, 2020
1764
1772
1747
1767
28,217
+14.81(+0.85%)
Aug 21, 2020
1767
1779
1737
1752
46,799
-29.16(-1.64%)
Aug 20, 2020
1778
1798
1775
1781
35,821
-16.27(-0.91%)
Aug 19, 2020
1842
1842
1790
1798
33,849
-34.76(-1.90%)
Aug 18, 2020
1860
1876
1824
1832
23,989
-17.38(-0.94%)
Aug 17, 2020
1807
1876
1807
1850
49,606
+57.88(+3.23%)
Aug 14, 2020
1810
1832
1789
1792
25,675
-14.99(-0.83%)
Aug 13, 2020
1784
1818
1769
1807
36,100
+19.86(+1.11%)
Aug 12, 2020
1810
1825
1784
1787
27,032
-0.88(-0.05%)
Aug 11, 2020
1840
1852
1786
1788
32,075
-42.00(-2.30%)
Aug 10, 2020
1835
1839
1807
1830
32,981
-2.01(-0.11%)
Aug 07, 2020
1786
1840
1786
1832
61,265
+71.78(+4.08%)
Aug 06, 2020
1742
1774
1732
1760
41,435
-0.39(-0.02%)
Aug 05, 2020
1771
1771
1720
1760
44,932
-11.74(-0.66%)
Aug 04, 2020
1775
1801
1752
1772
38,212
-12.20(-0.68%)
Aug 03, 2020
1739
1815
1739
1784
38,169
+38.19(+2.19%)
Jul 31, 2020
1707
1748
1695
1746
53,646
+45.36(+2.67%)
Jul 30, 2020
1691
1714
1684
1701
22,267
+6.91(+0.41%)
Jul 29, 2020
1697
1706
1664
1694
18,539
+1.66(+0.10%)
Jul 28, 2020
1728
1729
1692
1692
18,602
-36.39(-2.11%)
Jul 27, 2020
1723
1729
1720
1729
18,647
+6.43(+0.37%)
Jul 24, 2020
1694
1736
1694
1722
17,743
+22.58(+1.33%)
Jul 23, 2020
1728
1743
1687
1700
22,463
-33.35(-1.92%)
Jul 22, 2020
1723
1733
1719
1733
24,082
+6.45(+0.37%)
Jul 21, 2020
1712
1730
1705
1727
24,774
+18.52(+1.08%)
Jul 20, 2020
1727
1745
1696
1708
34,312
-12.74(-0.74%)
Jul 17, 2020
1715
1752
1703
1721
38,512
+12.43(+0.73%)
Jul 16, 2020
1703
1715
1672
1708
33,361
+6.62(+0.39%)
Jul 15, 2020
1691
1710
1680
1702
28,446
+25.26(+1.51%)
Jul 14, 2020
1654
1681
1617
1676
44,551
+27.53(+1.67%)
Jul 13, 2020
1709
1716
1636
1649
34,272
-47.09(-2.78%)
Jul 10, 2020
1682
1709
1669
1696
25,675
-2.71(-0.16%)
Jul 09, 2020
1724
1724
1696
1699
23,229
-14.35(-0.84%)
Jul 08, 2020
1710
1738
1698
1713
43,260
+8.21(+0.48%)
Jul 07, 2020
1699
1739
1696
1705
33,012
-5.93(-0.35%)
Jul 06, 2020
1715
1727
1696
1711
31,258
+11.83(+0.70%)
Jul 02, 2020
1720
1725
1685
1699
36,007
-4.54(-0.27%)
Jul 01, 2020
1698
1711
1687
1704
33,168
+3.02(+0.18%)
Jun 30, 2020
1695
1717
1679
1701
40,749
+17.10(+1.02%)
Jun 29, 2020
1648
1686
1638
1683
32,493
+41.03(+2.50%)
Jun 26, 2020
1675
1679
1639
1642
98,317
-31.64(-1.89%)
Jun 25, 2020
1680
1687
1646
1674
34,852
-5.70(-0.34%)
Jun 24, 2020
1697
1697
1637
1680
48,748
-25.67(-1.51%)
Jun 23, 2020
1728
1731
1697
1705
30,177
-17.94(-1.04%)
Jun 22, 2020
1706
1732
1697
1723
35,298
-1.28(-0.07%)
Jun 19, 2020
1754
1754
1707
1725
95,186
-24.72(-1.41%)
Jun 18, 2020
1717
1756
1717
1749
34,097
+11.58(+0.67%)
Jun 17, 2020
1741
1778
1727
1738
43,727
+7.23(+0.42%)
Jun 16, 2020
1710
1747
1690
1731
34,905
+65.34(+3.92%)
Jun 15, 2020
1629
1726
1629
1665
56,975
+11.78(+0.71%)
Jun 12, 2020
1680
1682
1621
1653
59,804
+10.91(+0.66%)
Jun 11, 2020
1682
1729
1642
1642
45,690
-84.45(-4.89%)
Jun 10, 2020
1735
1735
1688
1727
48,537
+2.79(+0.16%)
Jun 09, 2020
1723
1732
1717
1724
37,057
-10.05(-0.58%)
Jun 08, 2020
1684
1737
1668
1734
45,809
+65.32(+3.91%)
Jun 05, 2020
1696
1715
1663
1669
96,334
-21.13(-1.25%)
Jun 04, 2020
1736
1748
1676
1690
54,473
-67.32(-3.83%)
Jun 03, 2020
1785
1788
1753
1757
40,055
-37.77(-2.10%)
Jun 02, 2020
1810
1811
1773
1795
44,052
-9.42(-0.52%)
Jun 01, 2020
1820
1832
1776
1805
70,182
-3.34(-0.18%)
May 29, 2020
1787
1819
1727
1808
351,834
+34.27(+1.93%)
May 28, 2020
1786
1796
1754
1774
76,861
+9.71(+0.55%)
May 27, 2020
1708
1770
1629
1764
99,268
+50.40(+2.94%)
May 26, 2020
1736
1736
1698
1713
39,093
+11.87(+0.70%)
May 22, 2020
1746
1748
1697
1702
41,852
-57.27(-3.26%)
May 21, 2020
1748
1766
1715
1759
47,379
+22.03(+1.27%)
May 20, 2020
1737
1812
1701
1737
115,763
-49.03(-2.75%)
May 19, 2020
1806
1845
1723
1786
68,092
-61.16(-3.31%)
May 18, 2020
1778
1878
1778
1847
33,102
+90.82(+5.17%)
May 15, 2020
1727
1775
1696
1756
53,189
-8.14(-0.46%)
May 14, 2020
1785
1810
1744
1764
27,051
-24.33(-1.36%)
May 13, 2020
1826
1850
1735
1789
41,236
-22.63(-1.25%)
May 12, 2020
1956
1956
1811
1811
40,135
-16.54(-0.90%)
May 11, 2020
1766
1877
1766
1828
68,549
+62.79(+3.56%)
May 08, 2020
1863
1868
1762
1765
89,973
-63.84(-3.49%)
May 07, 2020
1872
1891
1829
1829
29,393
-13.52(-0.73%)
May 06, 2020
1854
1889
1832
1842
34,605
+5.55(+0.30%)
May 05, 2020
1766
1837
1766
1837
28,287
+44.29(+2.47%)
May 04, 2020
1785
1796
1758
1793
28,368
+11.22(+0.63%)
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.