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 29, 2022
1214
1214
1124
1128
87,705
-83.39(-6.88%)
Apr 28, 2022
1239
1239
1187
1212
92,554
-27.68(-2.23%)
Apr 27, 2022
1250
1276
1236
1239
58,772
-11.67(-0.93%)
Apr 26, 2022
1272
1273
1245
1251
38,988
-61.02(-4.65%)
Apr 25, 2022
1287
1320
1268
1312
41,038
+12.75(+0.98%)
Apr 22, 2022
1323
1323
1291
1299
29,013
-13.01(-0.99%)
Apr 21, 2022
1368
1368
1302
1312
35,084
-41.60(-3.07%)
Apr 20, 2022
1365
1387
1350
1354
42,696
-15.17(-1.11%)
Apr 19, 2022
1347
1380
1341
1369
62,504
+32.74(+2.45%)
Apr 18, 2022
1377
1377
1323
1336
34,164
-45.25(-3.28%)
Apr 14, 2022
1392
1397
1381
1382
32,869
-11.47(-0.82%)
Apr 13, 2022
1403
1409
1393
1393
31,265
-0.74(-0.05%)
Apr 12, 2022
1400
1419
1392
1394
27,100
-3.85(-0.28%)
Apr 11, 2022
1423
1448
1390
1398
39,151
-26.90(-1.89%)
Apr 08, 2022
1434
1442
1422
1425
30,081
-7.40(-0.52%)
Apr 07, 2022
1449
1449
1415
1432
24,285
-17.27(-1.19%)
Apr 06, 2022
1451
1456
1432
1449
26,911
-2.04(-0.14%)
Apr 05, 2022
1438
1453
1437
1451
28,552
+3.15(+0.22%)
Apr 04, 2022
1452
1461
1447
1448
29,103
-3.89(-0.27%)
Apr 01, 2022
1410
1456
1404
1452
64,080
+35.34(+2.49%)
Mar 31, 2022
1506
1506
1417
1417
49,893
-78.77(-5.27%)
Mar 30, 2022
1500
1513
1492
1496
28,538
-9.75(-0.65%)
Mar 29, 2022
1500
1525
1494
1505
28,787
+29.25(+1.98%)
Mar 28, 2022
1458
1478
1441
1476
21,637
+17.99(+1.23%)
Mar 25, 2022
1432
1460
1432
1458
27,592
+33.73(+2.37%)
Mar 24, 2022
1411
1435
1401
1424
25,280
+12.78(+0.91%)
Mar 23, 2022
1469
1479
1405
1412
39,644
-70.18(-4.74%)
Mar 22, 2022
1455
1489
1455
1482
26,195
+23.52(+1.61%)
Mar 21, 2022
1476
1490
1449
1458
35,521
-21.18(-1.43%)
Mar 18, 2022
1434
1480
1434
1479
51,462
+36.24(+2.51%)
Mar 17, 2022
1410
1449
1405
1443
21,635
+30.49(+2.16%)
Mar 16, 2022
1425
1428
1388
1413
31,559
-13.21(-0.93%)
Mar 15, 2022
1444
1448
1413
1426
39,843
-5.43(-0.38%)
Mar 14, 2022
1398
1434
1398
1431
43,250
+19.40(+1.37%)
Mar 11, 2022
1446
1452
1409
1412
41,188
-17.72(-1.24%)
Mar 10, 2022
1411
1432
1401
1430
30,909
+14.07(+0.99%)
Mar 09, 2022
1397
1419
1393
1416
43,706
+38.11(+2.77%)
Mar 08, 2022
1396
1402
1372
1377
40,569
-10.16(-0.73%)
Mar 07, 2022
1414
1429
1386
1388
43,315
-20.09(-1.43%)
Mar 04, 2022
1386
1414
1386
1408
36,175
+14.69(+1.05%)
Mar 03, 2022
1406
1406
1375
1393
34,354
+1.90(+0.14%)
Mar 02, 2022
1381
1411
1381
1391
33,935
+9.87(+0.71%)
Mar 01, 2022
1380
1402
1379
1381
44,368
-5.18(-0.37%)
Feb 28, 2022
1404
1437
1372
1386
80,149
-7.26(-0.52%)
Feb 25, 2022
1367
1410
1349
1394
55,623
+18.15(+1.32%)
Feb 24, 2022
1332
1381
1331
1375
47,688
+24.34(+1.80%)
Feb 23, 2022
1427
1427
1347
1351
32,421
-64.80(-4.58%)
Feb 22, 2022
1436
1445
1410
1416
41,813
-11.08(-0.78%)
Feb 18, 2022
1427
0
+11.89(+0.84%)
Feb 17, 2022
1459
1459
1415
1415
29,130
-42.60(-2.92%)
Feb 16, 2022
1459
1464
1446
1458
28,472
-13.45(-0.91%)
Feb 15, 2022
1471
1480
1459
1471
33,932
+19.15(+1.32%)
Feb 14, 2022
1484
1493
1443
1452
40,308
-34.33(-2.31%)
Feb 11, 2022
1501
1509
1477
1486
27,347
-12.04(-0.80%)
Feb 10, 2022
1495
1507
1493
1498
20,671
-10.71(-0.71%)
Feb 09, 2022
1524
1533
1498
1509
28,641
-3.92(-0.26%)
Feb 08, 2022
1504
1518
1504
1513
25,558
+13.34(+0.89%)
Feb 07, 2022
1513
1530
1494
1500
19,927
-14.16(-0.94%)
Feb 04, 2022
1529
1530
1507
1514
32,274
+9.65(+0.64%)
Feb 03, 2022
1482
1515
1504
23,007
+15.65(+1.05%)
Feb 02, 2022
1513
1513
1486
1489
31,571
-11.23(-0.75%)
Feb 01, 2022
1480
1510
1475
1500
41,912
+7.83(+0.52%)
Jan 31, 2022
1462
1504
1492
49,756
+34.91(+2.40%)
Jan 28, 2022
1408
1460
1403
1457
42,711
+52.15(+3.71%)
Jan 27, 2022
1417
1427
1399
1405
28,361
-5.60(-0.40%)
Jan 26, 2022
1468
1469
1405
1410
34,191
-48.97(-3.36%)
Jan 25, 2022
1477
1477
1429
1459
44,448
-29.20(-1.96%)
Jan 24, 2022
1462
1496
1439
1489
51,263
+13.38(+0.91%)
Jan 21, 2022
1483
1503
1475
1475
44,168
-20.58(-1.38%)
Jan 20, 2022
1521
1543
1494
1496
54,618
-32.38(-2.12%)
Jan 19, 2022
1529
1558
1519
1528
85,784
+16.83(+1.11%)
Jan 18, 2022
1500
1520
1476
1511
108,801
+4.89(+0.32%)
Jan 14, 2022
1507
0
-5.57(-0.37%)
Jan 13, 2022
1549
1549
1507
1512
39,352
-39.73(-2.56%)
Jan 12, 2022
1558
1580
1546
1552
49,834
-9.63(-0.62%)
Jan 11, 2022
1570
1570
1546
1561
63,526
-14.79(-0.94%)
Jan 10, 2022
1608
1608
1571
1576
36,340
-35.73(-2.22%)
Jan 07, 2022
1623
1634
1594
1612
24,233
-8.65(-0.53%)
Jan 06, 2022
1628
1631
1604
1621
30,752
-8.87(-0.54%)
Jan 05, 2022
1660
1666
1629
1629
30,325
-45.29(-2.70%)
Jan 04, 2022
1699
1706
1670
1675
55,744
-9.45(-0.56%)
Jan 03, 2022
1695
1696
1672
1684
20,294
-18.96(-1.11%)
Dec 31, 2021
1707
1723
1703
1703
18,589
-8.53(-0.50%)
Dec 30, 2021
1681
1726
1681
1712
26,622
+34.66(+2.07%)
Dec 29, 2021
1704
1704
1672
1677
21,357
-13.63(-0.81%)
Dec 28, 2021
1693
1698
1676
1691
20,567
+4.27(+0.25%)
Dec 27, 2021
1671
1701
1671
1686
16,195
+7.68(+0.46%)
Dec 23, 2021
1675
1695
1675
1679
16,641
+6.13(+0.37%)
Dec 22, 2021
1662
1675
1659
1673
22,524
+8.24(+0.50%)
Dec 21, 2021
1650
1679
1650
1664
53,698
+19.67(+1.20%)
Dec 20, 2021
1603
1658
1603
1645
41,436
+24.09(+1.49%)
Dec 17, 2021
1569
1643
1566
1621
92,844
+49.27(+3.14%)
Dec 16, 2021
1613
1618
1570
1571
54,328
-44.03(-2.73%)
Dec 15, 2021
1646
1646
1582
1615
39,599
-26.43(-1.61%)
Dec 14, 2021
1635
1663
1623
1642
34,885
-0.09(-0.01%)
Dec 13, 2021
1640
1657
1628
1642
35,865
-9.63(-0.58%)
Dec 10, 2021
1651
1671
1641
1652
28,641
+3.90(+0.24%)
Dec 09, 2021
1739
1739
1648
1648
41,067
-96.31(-5.52%)
Dec 08, 2021
1742
1755
1724
1744
26,990
+1.50(+0.09%)
Dec 07, 2021
1770
1770
1731
1742
32,175
-22.04(-1.25%)
Dec 06, 2021
1776
1785
1756
1764
25,846
+12.42(+0.71%)
Dec 03, 2021
1801
1801
1749
1752
32,189
-35.32(-1.98%)
Dec 02, 2021
1689
1806
1689
1787
40,845
+98.80(+5.85%)
Dec 01, 2021
1723
1747
1687
1689
34,439
-22.94(-1.34%)
Nov 30, 2021
1762
1765
1701
1712
68,213
-52.07(-2.95%)
Nov 29, 2021
1772
1777
1753
1764
25,090
-14.47(-0.81%)
Nov 26, 2021
1728
1789
1728
1778
18,568
+28.46(+1.63%)
Nov 24, 2021
1787
1787
1748
1750
29,322
-33.95(-1.90%)
Nov 23, 2021
1777
1801
1770
1784
31,971
+11.12(+0.63%)
Nov 22, 2021
1777
1780
1763
1772
26,434
+7.86(+0.45%)
Nov 19, 2021
1763
1770
1755
1765
21,226
+1.21(+0.07%)
Nov 18, 2021
1779
1762
1753
1763
19,740
-2.42(-0.14%)
Nov 17, 2021
1755
1771
1745
1766
21,396
+0.93(+0.05%)
Nov 16, 2021
1779
1795
1761
1765
26,768
-10.62(-0.60%)
Nov 15, 2021
1747
1775
1746
1775
14,763
+32.81(+1.88%)
Nov 12, 2021
1751
1772
1741
1743
24,624
-6.94(-0.40%)
Nov 11, 2021
1745
1769
1744
1750
18,775
+9.83(+0.57%)
Nov 10, 2021
1740
1740
22,135
+3.19(+0.18%)
Nov 09, 2021
1737
1757
1720
1737
40,287
+1.80(+0.10%)
Nov 08, 2021
1710
1735
1709
1735
30,451
+30.68(+1.80%)
Nov 05, 2021
1664
1736
1664
1704
24,989
+51.86(+3.14%)
Nov 04, 2021
1674
1674
1638
1652
34,415
-32.17(-1.91%)
Nov 03, 2021
1654
1697
1654
1684
32,892
+34.33(+2.08%)
Nov 02, 2021
1638
1651
1621
1650
33,934
+11.62(+0.71%)
Nov 01, 2021
1653
1666
1629
1638
34,749
-11.82(-0.72%)
Oct 29, 2021
1695
1717
1634
1650
67,938
-44.85(-2.65%)
Oct 28, 2021
1692
1707
1671
1695
29,737
-8.53(-0.50%)
Oct 27, 2021
1734
1724
1692
1704
35,751
-33.97(-1.95%)
Oct 26, 2021
1732
1738
25,743
+14.75(+0.86%)
Oct 25, 2021
1728
1732
1713
1723
21,111
-3.30(-0.19%)
Oct 22, 2021
1730
1756
1714
1726
19,520
+7.64(+0.44%)
Oct 21, 2021
1704
1720
1697
1719
18,858
+3.04(+0.18%)
Oct 20, 2021
1717
1736
1702
1715
19,237
+6.60(+0.39%)
Oct 19, 2021
1721
1721
1696
1709
17,861
+4.81(+0.28%)
Oct 18, 2021
1693
1710
1688
1704
18,122
+6.76(+0.40%)
Oct 15, 2021
1709
1709
1691
1697
15,751
-11.68(-0.68%)
Oct 14, 2021
1692
1709
1689
1709
20,184
+36.30(+2.17%)
Oct 13, 2021
1671
1685
1656
1673
26,573
+4.34(+0.26%)
Oct 12, 2021
1697
1697
1653
1668
44,724
-26.05(-1.54%)
Oct 11, 2021
1709
1724
1691
1694
30,963
-26.24(-1.53%)
Oct 08, 2021
1753
1753
1688
1721
74,041
-48.34(-2.73%)
Oct 07, 2021
1763
1792
1751
1769
65,631
+12.73(+0.72%)
Oct 06, 2021
1755
1758
1742
1756
20,691
-13.97(-0.79%)
Oct 05, 2021
1794
1808
1764
1770
40,882
-18.17(-1.02%)
Oct 04, 2021
1775
1805
1774
1788
36,755
+8.98(+0.50%)
Oct 01, 2021
1747
1803
1737
1779
36,840
+30.86(+1.76%)
Sep 30, 2021
1775
1792
1749
1749
29,779
-19.66(-1.11%)
Sep 29, 2021
1766
1794
1764
1768
31,013
+19.68(+1.13%)
Sep 28, 2021
1754
1758
1733
1749
35,468
-21.14(-1.19%)
Sep 27, 2021
1778
1796
1763
1770
41,421
-23.63(-1.32%)
Sep 24, 2021
1832
1856
1785
1793
43,730
-44.53(-2.42%)
Sep 23, 2021
1859
1866
1827
1838
37,780
-12.66(-0.68%)
Sep 22, 2021
1859
1864
1845
1850
21,694
+3.01(+0.16%)
Sep 21, 2021
1873
1873
1842
1847
30,129
-19.45(-1.04%)
Sep 20, 2021
1885
1889
1850
1867
29,373
-27.27(-1.44%)
Sep 17, 2021
1885
1913
1872
1894
151,703
+0.29(+0.02%)
Sep 16, 2021
1912
1912
1888
1894
31,530
-19.08(-1.00%)
Sep 15, 2021
1842
1927
1830
1913
52,503
+72.79(+3.96%)
Sep 14, 2021
1922
1922
1840
1840
42,977
-78.92(-4.11%)
Sep 13, 2021
1934
1946
1911
1919
35,940
+4.59(+0.24%)
Sep 10, 2021
1912
1931
1888
1915
33,812
-0.80(-0.04%)
Sep 09, 2021
1944
1945
1899
1915
28,567
-28.27(-1.45%)
Sep 08, 2021
1934
1961
1920
1944
29,208
+19.62(+1.02%)
Sep 07, 2021
1998
1998
1911
1924
45,068
-87.18(-4.33%)
Sep 03, 2021
2049
2060
2010
2011
29,493
-42.06(-2.05%)
Sep 02, 2021
2026
2056
2026
2053
27,255
+29.82(+1.47%)
Sep 01, 2021
2024
2052
2023
2023
31,010
-1.41(-0.07%)
Aug 31, 2021
2000
2043
1977
2025
54,163
+21.25(+1.06%)
Aug 30, 2021
1986
2016
1986
2004
20,765
+12.71(+0.64%)
Aug 27, 2021
1981
2006
1980
1991
27,761
+26.45(+1.35%)
Aug 26, 2021
1955
1990
1955
1964
18,705
-3.01(-0.15%)
Aug 25, 2021
1936
1973
1936
1967
20,810
+17.51(+0.90%)
Aug 24, 2021
1966
1972
1946
1950
15,922
-14.28(-0.73%)
Aug 23, 2021
1984
1988
1956
1964
19,251
-6.31(-0.32%)
Aug 20, 2021
1945
1974
1945
1970
33,764
+25.12(+1.29%)
Aug 19, 2021
1914
1955
1914
1945
17,975
+23.15(+1.20%)
Aug 18, 2021
1976
1976
1921
1922
16,671
-53.14(-2.69%)
Aug 17, 2021
1988
1992
1970
1975
37,601
-6.87(-0.35%)
Aug 16, 2021
1965
1993
1964
1982
49,007
+18.46(+0.94%)
Aug 13, 2021
1959
1970
1955
1964
23,871
-3.73(-0.19%)
Aug 12, 2021
1948
1980
1942
1968
32,962
+18.19(+0.93%)
Aug 11, 2021
1928
1963
1925
1949
39,957
+29.27(+1.52%)
Aug 10, 2021
1926
1926
1893
1920
56,252
+28.10(+1.49%)
Aug 09, 2021
1888
1904
1872
1892
31,263
-4.38(-0.23%)
Aug 06, 2021
1899
1921
1882
1896
35,608
+0.21(+0.01%)
Aug 05, 2021
1893
1897
1884
1896
43,001
+13.25(+0.70%)
Aug 04, 2021
1852
1888
1840
1883
29,935
+16.49(+0.88%)
Aug 03, 2021
1843
1881
1835
1866
52,138
+36.48(+1.99%)
Aug 02, 2021
1823
1849
1800
1830
36,318
+11.57(+0.64%)
Jul 30, 2021
1806
1845
1806
1818
47,154
+0.23(+0.01%)
Jul 29, 2021
1848
1854
1817
1818
39,573
-30.88(-1.67%)
Jul 28, 2021
1820
1864
1820
1849
31,083
+19.76(+1.08%)
Jul 27, 2021
1858
1858
1822
1829
27,566
-25.40(-1.37%)
Jul 26, 2021
1854
1879
1849
1855
22,440
-12.74(-0.68%)
Jul 23, 2021
1840
1867
1813
1867
41,329
+51.38(+2.83%)
Jul 22, 2021
1814
1824
1791
1816
44,866
-6.88(-0.38%)
Jul 21, 2021
1844
1849
1820
1823
42,964
-26.41(-1.43%)
Jul 20, 2021
1821
1864
1821
1849
42,112
+40.72(+2.25%)
Jul 19, 2021
1796
1821
1796
1809
34,453
-9.30(-0.51%)
Jul 16, 2021
1804
1834
1804
1818
36,031
+15.54(+0.86%)
Jul 15, 2021
1809
1820
1792
1802
27,452
-11.63(-0.64%)
Jul 14, 2021
1829
1850
1808
1814
23,925
-10.92(-0.60%)
Jul 13, 2021
1853
1857
1821
1825
24,074
-25.08(-1.36%)
Jul 12, 2021
1851
1855
1831
1850
18,308
-11.74(-0.63%)
Jul 09, 2021
1879
1886
1859
1862
31,362
-3.55(-0.19%)
Jul 08, 2021
1853
1877
1837
1865
49,154
-13.92(-0.74%)
Jul 07, 2021
1878
1912
1877
1879
66,043
+6.84(+0.37%)
Jul 06, 2021
1854
1880
1833
1872
31,965
+27.35(+1.48%)
Jul 02, 2021
1839
1858
1830
1845
21,276
+12.91(+0.70%)
Jul 01, 2021
1832
1846
1829
1832
26,311
-10.19(-0.55%)
Jun 30, 2021
1830
1854
1823
1842
34,276
+21.74(+1.19%)
Jun 29, 2021
1827
1836
1816
1820
27,810
-7.08(-0.39%)
Jun 28, 2021
1838
1844
1817
1828
43,918
-5.78(-0.32%)
Jun 25, 2021
1783
1833
1780
1833
98,741
+49.15(+2.75%)
Jun 24, 2021
1784
1794
1767
1784
30,217
+2.46(+0.14%)
Jun 23, 2021
1795
1802
1774
1782
59,625
-14.57(-0.81%)
Jun 22, 2021
1789
1813
1788
1796
51,365
+10.45(+0.59%)
Jun 21, 2021
1822
1822
1772
1786
68,137
-34.30(-1.88%)
Jun 18, 2021
1736
1827
1736
1820
101,339
+69.05(+3.94%)
Jun 17, 2021
1734
1759
1734
1751
25,625
+17.53(+1.01%)
Jun 16, 2021
1730
1736
1718
1734
36,587
-0.01(-0.00%)
Jun 15, 2021
1748
1748
1726
1734
47,333
-9.69(-0.56%)
Jun 14, 2021
1741
1743
1726
1743
22,228
+2.31(+0.13%)
Jun 11, 2021
1712
1742
1705
1741
27,995
+28.31(+1.65%)
Jun 10, 2021
1711
1723
1700
1713
29,618
+5.51(+0.32%)
Jun 09, 2021
1690
1711
1679
1707
19,482
+20.55(+1.22%)
Jun 08, 2021
1726
1726
1682
1687
31,992
-25.18(-1.47%)
Jun 07, 2021
1701
1715
1686
1712
32,350
+2.12(+0.12%)
Jun 04, 2021
1712
1712
1688
1710
25,120
+14.57(+0.86%)
Jun 03, 2021
1714
1716
1685
1695
30,941
-29.90(-1.73%)
Jun 02, 2021
1714
1731
1710
1725
38,509
+5.85(+0.34%)
Jun 01, 2021
1756
1760
1718
1719
32,666
-29.43(-1.68%)
May 28, 2021
1736
1767
1736
1749
39,765
+17.92(+1.04%)
May 27, 2021
1732
1757
1713
1731
91,326
+2.36(+0.14%)
May 26, 2021
1781
1789
1704
1728
67,908
-47.77(-2.69%)
May 25, 2021
1737
1778
1725
1776
75,626
+38.13(+2.19%)
May 24, 2021
1710
1749
1706
1738
35,971
+33.36(+1.96%)
May 21, 2021
1725
1755
1688
1705
59,661
-12.43(-0.72%)
May 20, 2021
1665
1719
1659
1717
63,734
+64.26(+3.89%)
May 19, 2021
1620
1658
1610
1653
66,369
+20.88(+1.28%)
May 18, 2021
1652
1658
1629
1632
58,022
-17.07(-1.04%)
May 17, 2021
1677
1681
1628
1649
60,295
-24.88(-1.49%)
May 14, 2021
1669
1690
1663
1674
44,264
+13.39(+0.81%)
May 13, 2021
1651
1697
1651
1660
35,455
+12.59(+0.76%)
May 12, 2021
1660
1673
1648
1648
33,529
-25.11(-1.50%)
May 11, 2021
1654
1711
1653
1673
49,604
-2.91(-0.17%)
May 10, 2021
1701
1704
1670
1676
24,489
-13.23(-0.78%)
May 07, 2021
1667
1736
1666
1689
107,319
+49.56(+3.02%)
May 06, 2021
1649
1683
1618
1640
68,378
+6.30(+0.39%)
May 05, 2021
1675
1677
1633
1633
83,735
-52.06(-3.09%)
May 04, 2021
1740
1775
1679
1685
61,390
-52.15(-3.00%)
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.