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
Gaucho Group Holdings Inc
(NQ:
VINO
)
4.390
+0.060 (+1.39%)
Streaming Delayed Price
Updated: 3:57 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 (%)
May 17, 2024
4.320
4.620
4.320
4.390
21,204
+0.06(+1.39%)
May 16, 2024
4.300
4.470
4.300
4.330
10,938
-0.04(-0.92%)
May 15, 2024
4.610
4.760
4.090
4.370
140,820
-0.31(-6.62%)
May 14, 2024
4.560
5.840
4.510
4.680
250,650
+0.04(+0.86%)
May 13, 2024
5.590
5.620
4.540
4.640
38,486
-0.94(-16.85%)
May 10, 2024
6.620
6.800
5.392
5.580
126,626
-0.77(-12.13%)
May 09, 2024
5.550
6.640
5.550
6.350
90,609
+0.60(+10.43%)
May 08, 2024
5.740
6.030
5.360
5.750
133,549
+0.24(+4.26%)
May 07, 2024
4.720
7.560
4.600
5.515
3,811,424
+0.85(+18.35%)
May 06, 2024
4.860
5.010
4.580
4.660
63,797
-0.28(-5.67%)
May 03, 2024
4.270
5.190
4.270
4.940
220,796
+0.56(+12.80%)
May 02, 2024
4.250
5.740
4.190
4.379
243,342
+0.14(+3.29%)
May 01, 2024
4.470
5.290
4.178
4.240
49,411
+3.71(+699.85%)
Apr 30, 2024
0.6600
0.6676
0.5200
0.5301
611,101
-0.08(-13.76%)
Apr 29, 2024
0.6100
0.6800
0.5500
0.6147
468,541
+0.01(+2.47%)
Apr 26, 2024
0.5900
0.6064
0.5500
0.5999
7,883
+0.01(+2.55%)
Apr 25, 2024
0.6200
0.6200
0.5550
0.5850
8,334
-0.00(-0.03%)
Apr 24, 2024
0.6000
0.6297
0.5850
0.5852
4,702
-0.01(-0.98%)
Apr 23, 2024
0.6200
0.6300
0.5910
0.5910
6,006
-0.02(-3.90%)
Apr 22, 2024
0.6000
0.6498
0.5800
0.6150
33,097
+0.01(+1.82%)
Apr 19, 2024
0.5600
0.6500
0.5600
0.6040
160,586
+0.01(+2.48%)
Apr 18, 2024
0.5600
0.5944
0.5334
0.5894
11,231
+0.02(+3.86%)
Apr 17, 2024
0.5340
0.5950
0.5300
0.5675
36,734
-0.01(-1.60%)
Apr 16, 2024
0.6000
0.6000
0.5051
0.5767
55,598
-0.01(-0.88%)
Apr 15, 2024
0.6200
0.6220
0.5600
0.5818
31,371
-0.00(-0.27%)
Apr 12, 2024
0.6098
0.6347
0.5600
0.5834
66,602
-0.02(-3.97%)
Apr 11, 2024
0.6333
0.6500
0.5800
0.6075
118,060
-0.02(-3.51%)
Apr 10, 2024
0.5600
0.6345
0.5500
0.6296
213,387
+0.09(+16.98%)
Apr 09, 2024
0.4840
0.6800
0.4798
0.5382
813,039
+0.07(+14.61%)
Apr 08, 2024
0.4751
0.4900
0.4519
0.4696
32,364
-0.02(-4.14%)
Apr 05, 2024
0.4500
0.4899
0.4500
0.4899
4,157
+0.03(+6.48%)
Apr 04, 2024
0.4500
0.4972
0.4500
0.4601
24,827
-0.02(-4.13%)
Apr 03, 2024
0.4700
0.5000
0.4700
0.4799
30,819
-0.01(-1.05%)
Apr 02, 2024
0.4846
0.4851
0.4662
0.4850
22,735
+0.00(+0.08%)
Apr 01, 2024
0.4900
0.4900
0.4700
0.4846
15,441
+0.00(+0.75%)
Mar 28, 2024
0.4800
0.4999
0.4716
0.4810
57,616
+0.00(+0.94%)
Mar 27, 2024
0.4983
0.4983
0.4560
0.4765
15,198
-0.00(-0.67%)
Mar 26, 2024
0.4626
0.4903
0.4600
0.4797
51,843
+0.02(+4.15%)
Mar 25, 2024
0.4600
0.5000
0.4574
0.4606
90,088
+0.01(+1.39%)
Mar 22, 2024
0.4596
0.4695
0.4500
0.4543
24,942
-0.00(-0.22%)
Mar 21, 2024
0.4960
0.4960
0.4500
0.4553
45,047
-0.00(-1.02%)
Mar 20, 2024
0.4751
0.4751
0.4501
0.4600
11,040
-0.00(-0.22%)
Mar 19, 2024
0.4744
0.4800
0.4600
0.4610
42,599
-0.01(-1.71%)
Mar 18, 2024
0.5194
0.5194
0.4612
0.4690
25,959
-0.01(-3.06%)
Mar 15, 2024
0.5385
0.5513
0.4838
0.4838
64,619
-0.08(-14.37%)
Mar 14, 2024
0.4820
0.5899
0.4700
0.5650
198,028
+0.10(+20.34%)
Mar 13, 2024
0.4936
0.5250
0.4650
0.4695
109,748
-0.04(-7.10%)
Mar 12, 2024
0.5450
0.5637
0.4500
0.5054
2,035,191
-0.03(-6.41%)
Mar 11, 2024
0.5500
0.5754
0.5400
0.5400
16,424
-0.01(-1.46%)
Mar 08, 2024
0.5500
0.5899
0.5243
0.5480
23,344
+0.05(+9.38%)
Mar 07, 2024
0.5100
0.5500
0.5010
0.5010
28,046
-0.03(-5.47%)
Mar 06, 2024
0.5533
0.5533
0.5295
0.5300
16,775
-0.02(-4.21%)
Mar 05, 2024
0.5200
0.5540
0.5010
0.5533
63,522
+0.02(+3.19%)
Mar 04, 2024
0.5686
0.5700
0.4959
0.5362
35,847
-0.03(-6.06%)
Mar 01, 2024
0.5553
0.5885
0.5210
0.5708
25,319
-0.01(-1.42%)
Feb 29, 2024
0.5974
0.5997
0.5500
0.5790
67,658
+0.01(+2.06%)
Feb 28, 2024
0.5341
0.5800
0.5341
0.5673
27,341
+0.02(+3.15%)
Feb 27, 2024
0.5700
0.5890
0.5341
0.5500
23,990
+0.01(+1.21%)
Feb 26, 2024
0.5888
0.5890
0.5317
0.5434
61,668
-0.04(-6.68%)
Feb 23, 2024
0.5775
0.5890
0.5450
0.5823
70,747
+0.04(+7.83%)
Feb 22, 2024
0.6400
0.6400
0.5200
0.5400
62,477
-0.05(-9.23%)
Feb 21, 2024
0.6000
0.6216
0.5700
0.5949
135,440
+0.02(+4.28%)
Feb 20, 2024
0.5000
0.5950
0.5000
0.5705
192,532
+0.08(+16.43%)
Feb 16, 2024
0.5000
0.5290
0.4900
0.4900
23,256
-0.03(-5.77%)
Feb 15, 2024
0.5100
0.5200
0.4800
0.5200
70,494
+0.01(+1.96%)
Feb 14, 2024
0.4916
0.5132
0.4600
0.5100
77,939
+0.02(+4.62%)
Feb 13, 2024
0.5001
0.5491
0.4850
0.4875
71,277
-0.01(-2.30%)
Feb 12, 2024
0.4456
0.7100
0.4456
0.4990
941,878
+0.03(+6.85%)
Feb 09, 2024
0.4968
0.4968
0.4604
0.4670
9,702
-0.01(-1.77%)
Feb 08, 2024
0.4500
0.5000
0.4500
0.4754
58,788
+0.01(+3.12%)
Feb 07, 2024
0.4700
0.4946
0.4500
0.4610
32,885
-0.00(-0.86%)
Feb 06, 2024
0.5000
0.5200
0.4650
0.4650
35,735
-0.04(-7.09%)
Feb 05, 2024
0.5187
0.5198
0.5000
0.5005
20,355
-0.01(-1.48%)
Feb 02, 2024
0.4930
0.5290
0.4930
0.5080
25,440
-0.01(-1.36%)
Feb 01, 2024
0.4900
0.5249
0.4801
0.5150
29,161
+0.05(+10.52%)
Jan 31, 2024
0.4800
0.4996
0.4660
0.4660
25,376
-0.00(-0.06%)
Jan 30, 2024
0.4800
0.4900
0.4510
0.4663
14,635
-0.01(-2.85%)
Jan 29, 2024
0.5180
0.5180
0.4800
0.4800
13,059
+0.00(+0.00%)
Jan 26, 2024
0.5115
0.5115
0.4751
0.4800
11,276
-0.02(-4.00%)
Jan 25, 2024
0.5034
0.5300
0.4781
0.5000
38,220
+0.05(+11.11%)
Jan 24, 2024
0.4697
0.5359
0.4500
0.4500
193,910
-0.03(-6.25%)
Jan 23, 2024
0.4342
0.4871
0.4168
0.4800
61,932
-0.01(-1.03%)
Jan 22, 2024
0.4000
0.5111
0.4000
0.4850
123,378
+0.08(+21.22%)
Jan 19, 2024
0.3899
0.4300
0.3898
0.4001
15,279
+0.01(+2.56%)
Jan 18, 2024
0.4400
0.4400
0.3890
0.3901
63,832
-0.05(-10.75%)
Jan 17, 2024
0.4500
0.4650
0.4252
0.4371
30,683
-0.03(-6.40%)
Jan 16, 2024
0.4798
0.4999
0.4600
0.4670
74,751
-0.03(-6.60%)
Jan 12, 2024
0.5070
0.5253
0.4750
0.5000
38,467
-0.01(-1.38%)
Jan 11, 2024
0.5210
0.5210
0.4830
0.5070
32,424
+0.00(+0.40%)
Jan 10, 2024
0.4999
0.5334
0.4751
0.5050
42,395
-0.00(-0.36%)
Jan 09, 2024
0.5082
0.5300
0.5050
0.5068
40,177
-0.04(-6.63%)
Jan 08, 2024
0.5050
0.5519
0.5050
0.5428
19,288
+0.02(+4.34%)
Jan 05, 2024
0.5556
0.5556
0.4951
0.5202
36,407
-0.04(-6.42%)
Jan 04, 2024
0.5401
0.5560
0.5400
0.5559
20,361
+0.02(+3.60%)
Jan 03, 2024
0.5466
0.5849
0.5100
0.5366
50,040
-0.02(-3.97%)
Jan 02, 2024
0.6149
0.6149
0.5500
0.5588
19,040
-0.03(-5.29%)
Dec 29, 2023
0.5600
0.6305
0.5440
0.5900
187,578
+0.02(+3.87%)
Dec 28, 2023
0.5350
0.5700
0.5100
0.5680
61,454
+0.03(+4.99%)
Dec 27, 2023
0.5175
0.5490
0.5175
0.5410
79,964
+0.02(+4.08%)
Dec 26, 2023
0.5260
0.5300
0.5001
0.5198
25,152
+0.01(+1.84%)
Dec 22, 2023
0.5500
0.5502
0.4500
0.5104
318,633
-0.05(-8.86%)
Dec 21, 2023
0.5640
0.5640
0.5400
0.5600
87,984
-0.00(-0.88%)
Dec 20, 2023
0.4882
0.5900
0.4882
0.5650
305,465
+0.09(+20.21%)
Dec 19, 2023
0.4680
0.4990
0.4500
0.4700
106,200
+0.01(+1.12%)
Dec 18, 2023
0.4704
0.5000
0.4601
0.4648
91,461
-0.01(-1.19%)
Dec 15, 2023
0.5487
0.5500
0.4704
0.4704
135,233
-0.07(-12.87%)
Dec 14, 2023
0.5250
0.5450
0.5111
0.5399
23,478
+0.01(+2.84%)
Dec 13, 2023
0.5499
0.5499
0.5190
0.5250
118,053
-0.01(-1.41%)
Dec 12, 2023
0.5219
0.5402
0.5100
0.5325
44,370
-0.01(-1.02%)
Dec 11, 2023
0.5102
0.5401
0.5100
0.5380
88,341
+0.01(+2.44%)
Dec 08, 2023
0.6159
0.6159
0.4800
0.5252
235,779
-0.07(-11.76%)
Dec 07, 2023
0.6300
0.6480
0.5801
0.5952
57,490
-0.01(-1.29%)
Dec 06, 2023
0.6376
0.6376
0.6010
0.6030
78,502
-0.03(-4.48%)
Dec 05, 2023
0.6165
0.6550
0.6006
0.6313
178,153
+0.03(+5.73%)
Dec 04, 2023
0.6000
0.6280
0.5850
0.5971
98,447
-0.00(-0.48%)
Dec 01, 2023
0.5630
0.6080
0.5600
0.6000
770,912
+0.01(+1.87%)
Nov 30, 2023
0.5975
0.6500
0.5800
0.5890
515,018
-0.03(-4.38%)
Nov 29, 2023
0.5900
0.6200
0.5831
0.6160
118,727
+0.03(+5.12%)
Nov 28, 2023
0.6480
0.6480
0.5750
0.5860
218,851
-0.03(-5.21%)
Nov 27, 2023
0.6214
0.6400
0.5630
0.6182
216,905
+0.00(+0.34%)
Nov 24, 2023
0.6490
0.6600
0.6036
0.6161
158,412
-0.03(-3.91%)
Nov 22, 2023
0.6300
0.6705
0.6250
0.6412
189,050
+0.01(+1.96%)
Nov 21, 2023
0.7290
0.7948
0.6200
0.6289
907,976
-0.17(-21.39%)
Nov 20, 2023
0.7400
1.100
0.6801
0.8000
5,441,192
+0.10(+13.80%)
Nov 17, 2023
0.6560
0.7498
0.6535
0.7030
84,686
+0.03(+4.24%)
Nov 16, 2023
0.7800
0.7888
0.6744
0.6744
391,244
-0.08(-10.32%)
Nov 15, 2023
0.7700
0.7700
0.7330
0.7520
41,219
-0.01(-1.05%)
Nov 14, 2023
0.7800
0.7888
0.7258
0.7600
46,171
+0.03(+4.80%)
Nov 13, 2023
0.7888
0.7888
0.6535
0.7252
69,650
-0.07(-9.23%)
Nov 10, 2023
0.8300
0.8300
0.7000
0.7989
85,284
-0.04(-5.18%)
Nov 09, 2023
0.8694
0.8810
0.8300
0.8425
40,211
-0.04(-4.38%)
Nov 08, 2023
0.8778
0.8811
0.8241
0.8811
43,699
-0.04(-4.65%)
Nov 07, 2023
0.8925
0.9241
0.8502
0.9241
44,537
+0.03(+3.37%)
Nov 06, 2023
0.8990
0.9200
0.8500
0.8940
173,607
-0.03(-2.83%)
Nov 03, 2023
0.9400
0.9400
0.8901
0.9200
42,229
-0.03(-3.16%)
Nov 02, 2023
0.9400
0.9999
0.8828
0.9500
110,426
-0.02(-2.06%)
Nov 01, 2023
0.9600
0.9700
0.9173
0.9700
29,325
+0.00(+0.28%)
Oct 31, 2023
0.9700
0.9700
0.9012
0.9673
77,437
-0.03(-3.27%)
Oct 30, 2023
1.030
1.060
0.9800
1.000
51,052
-0.04(-4.31%)
Oct 27, 2023
1.010
1.060
1.010
1.045
59,854
-0.02(-1.42%)
Oct 26, 2023
1.050
1.100
1.020
1.060
82,824
+0.00(+0.00%)
Oct 25, 2023
1.090
1.090
1.010
1.060
29,853
-0.06(-5.36%)
Oct 24, 2023
1.050
1.150
0.9750
1.120
195,352
+0.10(+9.80%)
Oct 23, 2023
1.030
1.090
0.9500
1.020
133,513
-0.04(-3.77%)
Oct 20, 2023
1.020
1.140
0.9525
1.060
338,353
+0.06(+6.48%)
Oct 19, 2023
1.040
1.080
0.9600
0.9955
156,427
-0.06(-6.08%)
Oct 18, 2023
1.030
1.090
1.010
1.060
344,511
-0.02(-1.85%)
Oct 17, 2023
0.9800
1.130
0.9800
1.080
364,241
+0.11(+11.34%)
Oct 16, 2023
0.9000
1.030
0.9001
0.9700
335,141
+0.07(+7.78%)
Oct 13, 2023
0.9200
0.9522
0.8500
0.9000
293,441
-0.05(-5.26%)
Oct 12, 2023
0.8950
1.080
0.8950
0.9500
704,806
-0.13(-12.04%)
Oct 11, 2023
1.090
1.350
1.030
1.080
10,931,898
+0.19(+21.35%)
Oct 10, 2023
0.9400
0.9600
0.8610
0.8900
424,041
-0.13(-12.75%)
Oct 09, 2023
1.120
1.170
1.000
1.020
1,161,702
-0.01(-0.97%)
Oct 06, 2023
1.200
1.275
0.9951
1.030
1,552,965
-0.30(-22.56%)
Oct 05, 2023
1.880
1.900
1.300
1.330
2,152,345
-0.88(-39.82%)
Oct 04, 2023
3.080
4.000
2.160
2.210
43,740,752
+0.32(+16.93%)
Oct 03, 2023
2.010
2.223
1.860
1.890
135,281
-0.18(-8.70%)
Oct 02, 2023
2.010
2.250
1.980
2.070
78,435
+0.07(+3.50%)
Sep 29, 2023
1.790
2.490
1.690
2.000
358,719
+0.15(+8.11%)
Sep 28, 2023
1.910
2.019
1.800
1.850
232,458
-0.25(-11.90%)
Sep 27, 2023
2.300
2.670
1.900
2.100
2,010,794
+0.01(+0.48%)
Sep 26, 2023
2.300
2.382
1.840
2.090
357,466
-0.30(-12.55%)
Sep 25, 2023
2.610
2.430
2.110
2.390
334,205
-0.27(-10.02%)
Sep 22, 2023
2.760
3.366
2.608
2.656
113,172
-0.11(-4.12%)
Sep 21, 2023
2.909
2.909
2.705
2.770
5,936
-0.23(-7.64%)
Sep 20, 2023
2.970
3.190
2.801
2.999
35,657
+0.03(+0.94%)
Sep 19, 2023
3.020
3.190
2.900
2.971
4,069
+0.06(+2.10%)
Sep 18, 2023
2.980
3.104
2.772
2.910
3,024
-0.29(-9.06%)
Sep 15, 2023
2.831
3.200
2.449
3.200
11,774
+0.50(+18.52%)
Sep 14, 2023
2.700
2.750
2.460
2.700
8,711
+0.10(+3.85%)
Sep 13, 2023
2.625
2.712
2.430
2.600
14,102
-0.11(-3.92%)
Sep 12, 2023
3.100
3.200
2.611
2.706
29,039
-0.10(-3.39%)
Sep 11, 2023
2.800
3.100
2.610
2.801
7,910
+0.10(+3.74%)
Sep 08, 2023
2.800
2.999
2.550
2.700
11,840
-0.05(-1.82%)
Sep 07, 2023
3.300
3.520
1.560
2.750
13,065
-0.36(-11.63%)
Sep 06, 2023
3.300
3.500
3.006
3.112
7,836
-0.19(-5.84%)
Sep 05, 2023
3.800
3.800
3.300
3.305
6,339
-0.19(-5.57%)
Sep 01, 2023
3.520
3.709
3.500
3.500
4,118
+0.00(+0.00%)
Aug 31, 2023
3.700
4.194
3.500
3.500
5,732
-0.02(-0.57%)
Aug 30, 2023
3.521
3.700
3.350
3.520
5,468
-0.10(-2.79%)
Aug 29, 2023
3.710
3.710
3.300
3.621
17,081
-0.09(-2.40%)
Aug 28, 2023
3.990
3.990
3.710
3.710
2,644
-0.19(-4.87%)
Aug 25, 2023
4.110
4.217
3.800
3.900
8,742
-0.60(-13.33%)
Aug 24, 2023
4.315
4.538
4.010
4.500
1,102
+0.39(+9.49%)
Aug 23, 2023
4.000
4.300
4.000
4.110
3,104
-0.19(-4.42%)
Aug 22, 2023
4.600
4.699
4.200
4.300
1,986
-0.49(-10.21%)
Aug 21, 2023
4.401
4.789
4.200
4.789
2,376
+0.44(+10.07%)
Aug 18, 2023
4.302
4.610
4.301
4.351
1,665
-0.26(-5.62%)
Aug 17, 2023
4.604
4.610
4.350
4.610
2,250
-0.15(-3.23%)
Aug 16, 2023
4.560
4.900
4.550
4.764
1,740
+0.15(+3.34%)
Aug 15, 2023
4.710
4.900
4.541
4.610
2,142
-0.22(-4.55%)
Aug 14, 2023
4.900
4.955
4.562
4.830
1,785
-0.09(-1.87%)
Aug 11, 2023
4.700
4.922
4.500
4.922
7,468
+0.32(+7.00%)
Aug 10, 2023
4.508
4.621
4.500
4.600
11,870
+0.02(+0.39%)
Aug 09, 2023
4.400
4.667
4.400
4.582
1,922
+0.16(+3.59%)
Aug 08, 2023
4.700
4.690
4.300
4.423
5,679
-0.28(-5.89%)
Aug 07, 2023
4.767
5.000
4.500
4.700
8,887
-0.30(-5.98%)
Aug 04, 2023
5.000
5.600
4.500
4.999
4,937
+0.04(+0.79%)
Aug 03, 2023
5.100
5.199
4.901
4.960
12,106
-0.23(-4.43%)
Aug 02, 2023
5.011
7.293
4.826
5.190
82,978
-0.01(-0.19%)
Aug 01, 2023
5.090
5.200
4.901
5.200
1,873
+0.19(+3.79%)
Jul 31, 2023
4.984
5.351
4.920
5.010
5,129
+0.08(+1.64%)
Jul 28, 2023
5.000
5.170
4.650
4.929
9,896
-0.17(-3.35%)
Jul 27, 2023
5.100
5.649
5.088
5.100
26,319
+0.00(+0.00%)
Jul 26, 2023
5.700
5.800
4.901
5.100
19,751
-0.68(-11.69%)
Jul 25, 2023
5.500
5.800
5.450
5.775
1,919
+0.06(+1.01%)
Jul 24, 2023
5.700
5.980
5.415
5.717
2,569
-0.15(-2.62%)
Jul 21, 2023
5.510
5.940
5.510
5.871
4,239
+0.27(+4.84%)
Jul 20, 2023
5.590
5.651
5.500
5.600
1,380
+0.19(+3.51%)
Jul 19, 2023
5.200
5.800
5.103
5.410
3,054
+0.03(+0.56%)
Jul 18, 2023
5.180
5.800
5.000
5.380
16,061
+0.28(+5.49%)
Jul 17, 2023
5.100
5.250
5.000
5.100
5,801
+0.00(+0.00%)
Jul 14, 2023
5.221
5.370
5.000
5.100
6,509
-0.30(-5.56%)
Jul 13, 2023
5.259
5.400
5.102
5.400
26,351
+0.18(+3.43%)
Jul 12, 2023
5.172
5.381
4.855
5.221
17,138
-0.10(-1.81%)
Jul 11, 2023
5.230
5.400
5.100
5.317
10,571
+0.02(+0.32%)
Jul 10, 2023
5.300
5.495
5.000
5.300
8,403
-0.02(-0.43%)
Jul 07, 2023
5.400
5.500
5.285
5.323
5,737
+0.02(+0.40%)
Jul 06, 2023
5.400
5.605
5.050
5.302
11,541
-0.08(-1.45%)
Jul 05, 2023
6.200
6.200
5.200
5.380
38,564
-1.22(-18.48%)
Jul 03, 2023
5.601
7.374
5.500
6.600
204,890
+1.10(+20.00%)
Jun 30, 2023
5.600
5.910
5.400
5.500
6,113
-0.05(-0.90%)
Jun 29, 2023
5.600
6.000
5.500
5.550
5,714
-0.15(-2.63%)
Jun 28, 2023
5.500
5.897
5.500
5.700
6,471
+0.10(+1.79%)
Jun 27, 2023
5.800
6.000
5.600
5.600
4,381
-0.10(-1.75%)
Jun 26, 2023
5.700
6.001
5.700
5.700
3,729
-0.30(-5.00%)
Jun 23, 2023
6.000
6.190
5.800
6.000
1,526
-0.02(-0.33%)
Jun 22, 2023
5.772
6.020
5.700
6.020
3,386
+0.13(+2.21%)
Jun 21, 2023
6.100
6.149
5.802
5.890
1,933
-0.11(-1.85%)
Jun 20, 2023
5.700
6.301
5.699
6.001
2,862
+0.22(+3.88%)
Jun 16, 2023
5.900
6.045
5.777
5.777
7,691
-0.13(-2.25%)
Jun 15, 2023
5.900
6.269
5.803
5.910
3,598
-0.19(-3.11%)
Jun 14, 2023
6.000
6.500
5.901
6.100
2,546
+0.08(+1.26%)
Jun 13, 2023
5.820
6.175
5.700
6.024
2,982
+0.02(+0.40%)
Jun 12, 2023
5.900
6.277
5.500
6.000
7,322
-0.10(-1.64%)
Jun 09, 2023
6.200
6.449
6.001
6.100
1,481
-0.02(-0.25%)
Jun 08, 2023
6.500
6.500
6.100
6.115
2,290
-0.28(-4.44%)
Jun 07, 2023
6.400
6.473
6.101
6.399
2,851
+0.15(+2.35%)
Jun 06, 2023
6.400
6.400
6.001
6.252
2,975
+0.25(+4.20%)
Jun 05, 2023
5.850
6.180
5.850
6.000
9,326
+0.00(+0.00%)
Jun 02, 2023
5.951
6.100
5.850
6.000
3,006
-0.00(-0.02%)
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.