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
Xbiotech Inc
(NQ:
XBIT
)
7.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2018
4.419
4.419
4.295
4.348
52,214
+0.02(+0.41%)
Jan 30, 2018
4.048
4.499
4.048
4.331
55,010
+0.18(+4.26%)
Jan 29, 2018
4.198
4.340
4.066
4.154
71,569
-0.03(-0.63%)
Jan 26, 2018
4.454
4.569
4.119
4.180
287,733
-0.23(-5.21%)
Jan 25, 2018
4.304
4.727
4.260
4.410
425,096
+0.12(+2.89%)
Jan 24, 2018
3.968
4.357
3.800
4.286
180,928
-0.01(-0.21%)
Jan 23, 2018
4.225
4.357
4.154
4.295
193,784
+0.09(+2.10%)
Jan 22, 2018
4.154
4.216
4.066
4.207
108,539
+0.07(+1.71%)
Jan 19, 2018
3.968
4.154
3.968
4.136
173,859
+0.15(+3.77%)
Jan 18, 2018
4.066
4.066
3.871
3.986
78,354
-0.04(-1.10%)
Jan 17, 2018
4.030
4.039
3.911
4.030
40,203
+0.01(+0.22%)
Jan 16, 2018
3.977
4.066
3.800
4.021
184,111
+0.34(+9.38%)
Jan 12, 2018
3.677
3.677
3.677
0
+0.03(+0.73%)
Jan 11, 2018
3.624
3.721
3.571
3.650
35,015
+0.03(+0.73%)
Jan 10, 2018
3.535
3.624
3.518
3.624
30,909
+0.08(+2.24%)
Jan 09, 2018
3.641
3.641
3.500
3.544
103,481
-0.11(-2.91%)
Jan 08, 2018
3.694
3.721
3.553
3.650
40,721
-0.06(-1.67%)
Jan 05, 2018
3.641
3.827
3.597
3.712
47,292
+0.07(+1.94%)
Jan 04, 2018
3.686
3.730
3.597
3.641
45,163
+0.02(+0.49%)
Jan 03, 2018
3.535
3.747
3.500
3.624
114,232
+0.11(+3.01%)
Jan 02, 2018
3.526
3.588
3.518
3.518
50,938
+0.04(+1.02%)
Dec 29, 2017
3.482
3.482
3.482
0
-0.04(-1.25%)
Dec 28, 2017
3.615
3.615
3.500
3.526
81,533
-0.02(-0.50%)
Dec 27, 2017
3.571
3.606
3.526
3.544
55,493
-0.02(-0.50%)
Dec 26, 2017
3.571
3.632
3.562
3.562
27,806
-0.03(-0.74%)
Dec 22, 2017
3.721
3.752
3.579
3.588
53,061
-0.10(-2.64%)
Dec 21, 2017
3.703
3.792
3.615
3.686
72,549
-0.02(-0.48%)
Dec 20, 2017
3.588
3.712
3.553
3.703
102,752
+0.14(+3.97%)
Dec 19, 2017
3.624
3.624
3.492
3.562
104,636
-0.06(-1.71%)
Dec 18, 2017
3.535
3.774
3.509
3.624
201,380
-0.06(-1.68%)
Dec 15, 2017
3.959
3.964
3.553
3.686
862,523
-0.27(-6.71%)
Dec 14, 2017
3.977
4.110
3.845
3.951
103,484
-0.13(-3.25%)
Dec 13, 2017
3.889
4.110
3.889
4.083
131,708
+0.22(+5.72%)
Dec 12, 2017
3.818
3.951
3.792
3.862
119,705
-0.09(-2.24%)
Dec 11, 2017
4.092
4.101
3.880
3.951
139,125
-0.17(-4.08%)
Dec 08, 2017
3.889
4.154
3.734
4.119
221,357
+0.17(+4.25%)
Dec 07, 2017
3.663
3.977
3.624
3.951
162,612
+0.27(+7.19%)
Dec 06, 2017
3.429
3.721
3.367
3.686
115,973
+0.24(+6.92%)
Dec 05, 2017
3.553
3.588
3.367
3.447
149,657
-0.11(-2.99%)
Dec 04, 2017
3.659
3.712
3.473
3.553
103,670
-0.11(-2.90%)
Dec 01, 2017
3.721
3.792
3.650
3.659
126,873
-0.07(-1.90%)
Nov 30, 2017
3.774
3.827
3.650
3.730
214,681
-0.06(-1.63%)
Nov 29, 2017
3.800
3.959
3.694
3.792
100,829
+0.01(+0.23%)
Nov 28, 2017
3.694
3.800
3.606
3.783
56,354
+0.11(+3.13%)
Nov 27, 2017
3.615
3.712
3.560
3.668
33,315
+0.02(+0.48%)
Nov 24, 2017
3.518
3.703
3.518
3.650
43,857
+0.11(+3.25%)
Nov 22, 2017
3.668
3.686
3.526
3.535
76,792
-0.17(-4.53%)
Nov 21, 2017
3.641
3.712
3.624
3.703
53,219
+0.05(+1.45%)
Nov 20, 2017
3.588
3.668
3.544
3.650
45,398
+0.03(+0.73%)
Nov 17, 2017
3.571
3.703
3.571
3.624
52,944
-0.09(-2.38%)
Nov 16, 2017
3.712
3.924
3.632
3.712
91,600
+0.03(+0.72%)
Nov 15, 2017
3.526
3.712
3.500
3.686
44,362
+0.16(+4.51%)
Nov 14, 2017
3.535
3.562
3.491
3.526
46,035
+0.02(+0.50%)
Nov 13, 2017
3.562
3.668
3.465
3.509
40,764
-0.10(-2.70%)
Nov 10, 2017
3.447
3.606
3.420
3.606
68,254
+0.13(+3.82%)
Nov 09, 2017
3.535
3.535
3.447
3.473
41,515
-0.06(-1.75%)
Nov 08, 2017
3.376
3.562
3.376
3.535
47,867
+0.09(+2.56%)
Nov 07, 2017
3.412
3.712
3.376
3.447
225,585
-0.04(-1.02%)
Nov 06, 2017
3.668
3.703
3.314
3.482
165,817
-0.19(-5.29%)
Nov 03, 2017
3.686
3.730
3.641
3.677
147,988
-0.06(-1.65%)
Nov 02, 2017
3.765
3.769
3.659
3.739
29,829
+0.03(+0.71%)
Nov 01, 2017
3.739
3.739
3.668
3.712
43,512
-0.05(-1.41%)
Oct 31, 2017
3.818
3.818
3.703
3.765
54,647
-0.02(-0.47%)
Oct 30, 2017
3.747
3.818
3.641
3.783
98,098
-0.03(-0.70%)
Oct 27, 2017
3.703
3.880
3.694
3.809
90,135
+0.10(+2.62%)
Oct 26, 2017
3.632
3.756
3.632
3.712
68,029
+0.13(+3.70%)
Oct 25, 2017
3.579
3.686
3.544
3.579
53,239
+0.00(+0.00%)
Oct 24, 2017
3.624
3.712
3.544
3.579
80,278
-0.04(-1.22%)
Oct 23, 2017
3.668
3.730
3.500
3.624
152,586
-0.02(-0.49%)
Oct 20, 2017
3.800
3.800
3.588
3.641
91,020
-0.04(-1.20%)
Oct 19, 2017
3.765
3.853
3.616
3.686
196,181
-0.11(-3.02%)
Oct 18, 2017
3.898
4.516
3.774
3.800
787,603
-0.10(-2.49%)
Oct 17, 2017
3.942
4.057
3.889
3.898
62,493
-0.04(-0.90%)
Oct 16, 2017
3.995
4.145
3.906
3.933
61,662
-0.01(-0.22%)
Oct 13, 2017
3.968
4.172
3.933
3.942
91,078
+0.03(+0.68%)
Oct 12, 2017
3.889
4.004
3.889
3.915
47,118
-0.03(-0.67%)
Oct 11, 2017
3.906
4.021
3.783
3.942
54,579
+0.00(+0.00%)
Oct 10, 2017
4.021
4.101
3.862
3.942
103,976
-0.07(-1.76%)
Oct 09, 2017
3.942
4.066
3.942
4.013
43,981
+0.07(+1.79%)
Oct 06, 2017
3.898
3.959
3.862
3.942
34,390
+0.06(+1.59%)
Oct 05, 2017
3.721
3.959
3.721
3.880
50,205
+0.12(+3.29%)
Oct 04, 2017
3.898
4.026
3.721
3.756
92,034
-0.12(-3.19%)
Oct 03, 2017
3.880
3.959
3.809
3.880
80,881
+0.00(+0.00%)
Oct 02, 2017
3.845
3.977
3.800
3.880
127,187
+0.02(+0.46%)
Sep 29, 2017
3.836
3.959
3.809
3.862
88,194
+0.07(+1.86%)
Sep 28, 2017
3.783
3.862
3.756
3.792
73,769
-0.04(-0.92%)
Sep 27, 2017
3.721
3.889
3.681
3.827
91,408
+0.10(+2.61%)
Sep 26, 2017
3.774
3.774
3.615
3.730
53,245
-0.02(-0.47%)
Sep 25, 2017
3.818
3.818
3.633
3.747
156,743
+0.04(+1.19%)
Sep 22, 2017
3.845
3.942
3.624
3.703
170,451
-0.18(-4.56%)
Sep 21, 2017
3.968
4.004
3.827
3.880
61,929
-0.11(-2.88%)
Sep 20, 2017
3.951
4.004
3.827
3.995
67,376
+0.05(+1.35%)
Sep 19, 2017
4.013
4.057
3.792
3.942
93,476
-0.04(-1.11%)
Sep 18, 2017
3.906
4.154
3.853
3.986
129,207
+0.03(+0.67%)
Sep 15, 2017
4.013
4.039
3.588
3.959
254,657
-0.04(-1.10%)
Sep 14, 2017
4.083
4.260
3.995
4.004
112,049
-0.11(-2.58%)
Sep 13, 2017
4.119
4.242
4.021
4.110
71,390
+0.04(+1.09%)
Sep 12, 2017
4.066
4.172
3.987
4.066
56,052
+0.01(+0.22%)
Sep 11, 2017
4.304
4.335
3.933
4.057
150,869
-0.25(-5.75%)
Sep 08, 2017
4.375
4.397
4.207
4.304
34,283
-0.11(-2.40%)
Sep 07, 2017
4.401
4.419
4.295
4.410
29,186
-0.02(-0.40%)
Sep 06, 2017
4.437
4.494
4.295
4.428
102,332
+0.04(+0.80%)
Sep 05, 2017
4.614
4.614
4.021
4.393
225,126
-0.10(-2.17%)
Sep 01, 2017
4.543
4.720
4.446
4.490
166,526
-0.04(-0.78%)
Aug 31, 2017
4.578
4.773
4.401
4.525
102,883
+0.03(+0.59%)
Aug 30, 2017
4.507
4.596
4.384
4.499
115,419
+0.06(+1.39%)
Aug 29, 2017
4.375
4.507
4.348
4.437
56,580
+0.09(+2.03%)
Aug 28, 2017
4.437
4.463
4.225
4.348
54,258
-0.04(-1.01%)
Aug 25, 2017
4.507
4.507
4.304
4.393
53,615
-0.07(-1.58%)
Aug 24, 2017
4.419
4.481
4.242
4.463
102,589
+0.22(+5.21%)
Aug 23, 2017
4.401
4.469
4.172
4.242
46,482
-0.19(-4.38%)
Aug 22, 2017
4.419
4.507
4.251
4.437
146,467
+0.05(+1.21%)
Aug 21, 2017
4.207
4.419
4.101
4.384
76,875
+0.14(+3.33%)
Aug 18, 2017
4.145
4.375
3.986
4.242
82,110
+0.04(+1.05%)
Aug 17, 2017
4.286
4.410
4.154
4.198
104,488
-0.06(-1.45%)
Aug 16, 2017
4.225
4.331
4.110
4.260
48,033
+0.06(+1.47%)
Aug 15, 2017
4.375
4.408
4.145
4.198
63,329
-0.19(-4.23%)
Aug 14, 2017
4.021
4.419
3.986
4.384
270,724
+0.37(+9.25%)
Aug 11, 2017
3.712
4.039
3.562
4.013
139,127
+0.30(+8.10%)
Aug 10, 2017
3.686
3.730
3.588
3.712
80,847
+0.05(+1.45%)
Aug 09, 2017
3.659
3.800
3.606
3.659
95,050
-0.04(-0.96%)
Aug 08, 2017
3.845
3.871
3.650
3.694
185,634
-0.16(-4.13%)
Aug 07, 2017
3.880
3.951
3.800
3.853
145,331
-0.03(-0.68%)
Aug 04, 2017
3.792
3.959
3.765
3.880
143,482
+0.05(+1.39%)
Aug 03, 2017
3.694
3.933
3.138
3.827
327,158
+0.16(+4.34%)
Aug 02, 2017
3.915
3.915
3.632
3.668
110,242
-0.17(-4.38%)
Aug 01, 2017
4.057
4.070
3.783
3.836
138,701
-0.22(-5.45%)
Jul 31, 2017
4.198
4.278
4.048
4.057
111,889
-0.12(-2.96%)
Jul 28, 2017
4.092
4.242
3.986
4.180
144,958
+0.09(+2.16%)
Jul 27, 2017
4.278
4.322
4.013
4.092
105,939
-0.14(-3.34%)
Jul 26, 2017
4.269
4.278
4.066
4.233
220,071
-0.05(-1.24%)
Jul 25, 2017
4.242
4.401
4.242
4.286
106,394
+0.15(+3.63%)
Jul 24, 2017
4.207
4.278
4.083
4.136
187,838
-0.11(-2.50%)
Jul 21, 2017
4.419
4.419
4.119
4.242
162,540
+0.03(+0.63%)
Jul 20, 2017
4.605
4.605
4.163
4.216
453,852
-0.35(-7.74%)
Jul 19, 2017
4.746
4.870
4.472
4.569
97,286
-0.13(-2.82%)
Jul 18, 2017
4.861
4.861
4.446
4.702
223,358
-0.09(-1.84%)
Jul 17, 2017
5.047
5.073
4.755
4.790
145,956
-0.14(-2.87%)
Jul 14, 2017
4.861
5.064
4.773
4.932
204,044
+0.07(+1.45%)
Jul 13, 2017
4.596
4.896
4.578
4.861
240,165
+0.25(+5.36%)
Jul 12, 2017
4.331
4.640
4.331
4.614
203,771
+0.35(+8.30%)
Jul 11, 2017
4.110
4.446
4.092
4.260
206,802
+0.12(+2.99%)
Jul 10, 2017
4.198
4.256
4.092
4.136
100,039
-0.09(-2.09%)
Jul 07, 2017
4.163
4.225
4.083
4.225
93,314
+0.04(+1.06%)
Jul 06, 2017
4.145
4.233
4.145
4.180
110,768
-0.03(-0.63%)
Jul 05, 2017
4.198
4.313
4.092
4.207
79,906
+0.01(+0.21%)
Jul 03, 2017
3.977
4.269
3.977
4.198
271,268
+0.04(+1.06%)
Jun 30, 2017
4.357
4.357
4.030
4.154
367,241
-0.22(-5.05%)
Jun 29, 2017
4.410
4.419
4.286
4.375
107,862
-0.06(-1.39%)
Jun 28, 2017
4.331
4.490
4.074
4.437
311,255
+0.14(+3.29%)
Jun 27, 2017
4.242
4.543
4.145
4.295
266,476
-0.01(-0.21%)
Jun 26, 2017
4.649
4.649
4.242
4.304
304,439
-0.29(-6.35%)
Jun 23, 2017
4.826
4.861
4.295
4.596
745,290
-0.16(-3.35%)
Jun 22, 2017
4.145
5.206
4.083
4.755
2,133,113
+0.80(+20.09%)
Jun 21, 2017
3.730
4.021
3.668
3.959
308,322
+0.29(+7.95%)
Jun 20, 2017
3.721
3.910
3.641
3.668
347,440
-0.08(-2.12%)
Jun 19, 2017
3.747
3.831
3.668
3.747
289,192
-0.04(-0.93%)
Jun 16, 2017
3.845
3.853
3.606
3.783
570,673
-0.19(-4.89%)
Jun 15, 2017
4.331
4.357
3.809
3.977
902,392
-0.27(-6.25%)
Jun 14, 2017
3.924
4.375
3.871
4.242
1,225,182
+0.35(+9.09%)
Jun 13, 2017
3.756
3.941
3.438
3.889
1,798,283
+0.18(+4.76%)
Jun 12, 2017
3.429
5.012
3.314
3.712
10,338,470
+0.88(+31.25%)
Jun 09, 2017
8.228
8.635
2.448
2.828
2,131,786
-5.50(-66.03%)
Jun 08, 2017
8.635
8.635
8.105
8.326
142,314
+0.00(+0.00%)
Jun 07, 2017
8.432
8.803
8.034
8.326
173,449
-0.01(-0.11%)
Jun 06, 2017
8.069
8.485
7.963
8.334
222,938
+0.23(+2.84%)
Jun 05, 2017
9.086
9.103
7.954
8.105
659,633
-0.92(-10.19%)
Jun 02, 2017
8.838
10.47
8.706
9.024
2,657,122
+0.78(+9.43%)
Jun 01, 2017
6.629
8.334
6.549
8.246
804,395
+1.73(+26.59%)
May 31, 2017
6.743
6.876
6.470
6.514
195,869
-0.28(-4.16%)
May 30, 2017
6.876
7.115
6.743
6.797
84,762
-0.11(-1.66%)
May 26, 2017
7.071
7.106
6.743
6.911
72,709
-0.22(-3.10%)
May 25, 2017
7.265
7.433
6.814
7.132
94,310
-0.09(-1.22%)
May 24, 2017
7.230
7.424
7.159
7.221
69,300
-0.04(-0.49%)
May 23, 2017
7.512
7.530
7.079
7.256
71,976
-0.22(-2.96%)
May 22, 2017
7.504
7.791
7.309
7.477
117,891
+0.07(+0.95%)
May 19, 2017
7.238
7.954
7.071
7.406
228,477
-0.39(-4.99%)
May 18, 2017
7.875
8.025
7.574
7.795
91,746
-0.11(-1.45%)
May 17, 2017
7.910
8.202
7.671
7.910
110,987
-0.12(-1.54%)
May 16, 2017
8.043
8.120
7.778
8.034
93,905
+0.09(+1.11%)
May 15, 2017
7.910
8.096
7.689
7.945
115,820
+0.09(+1.12%)
May 12, 2017
7.919
8.237
7.725
7.857
156,456
-0.04(-0.56%)
May 11, 2017
8.820
8.891
7.610
7.901
348,229
-0.85(-9.70%)
May 10, 2017
8.971
9.209
8.706
8.750
105,628
-0.15(-1.69%)
May 09, 2017
8.927
9.183
8.759
8.900
173,740
-0.02(-0.20%)
May 08, 2017
9.024
9.421
8.759
8.918
145,206
-0.14(-1.56%)
May 05, 2017
8.820
9.147
8.732
9.059
134,402
+0.22(+2.50%)
May 04, 2017
8.838
9.192
8.750
8.838
114,273
-0.19(-2.06%)
May 03, 2017
9.156
9.183
8.909
9.024
126,677
-0.20(-2.20%)
May 02, 2017
9.324
9.510
9.103
9.227
81,891
-0.12(-1.32%)
May 01, 2017
9.607
9.855
9.139
9.351
179,889
-0.27(-2.76%)
Apr 28, 2017
10.16
10.16
9.501
9.616
131,312
+0.00(+0.00%)
Apr 27, 2017
9.589
10.21
9.280
9.616
485,646
+0.37(+4.02%)
Apr 26, 2017
8.927
9.360
8.865
9.245
153,000
+0.44(+5.02%)
Apr 25, 2017
8.838
8.927
8.661
8.803
191,499
-0.23(-2.54%)
Apr 24, 2017
9.669
9.669
9.006
9.033
439,322
-0.01(-0.10%)
Apr 21, 2017
9.200
9.545
8.661
9.041
2,961,932
-6.00(-39.89%)
Apr 20, 2017
15.33
15.96
14.76
15.04
250,207
-0.13(-0.87%)
Apr 19, 2017
14.63
15.33
14.49
15.18
136,765
+0.58(+4.00%)
Apr 18, 2017
14.34
14.73
14.23
14.59
66,498
+0.15(+1.04%)
Apr 17, 2017
13.98
14.54
13.96
14.44
61,963
+0.49(+3.55%)
Apr 13, 2017
13.73
14.07
13.70
13.95
83,465
-0.04(-0.25%)
Apr 12, 2017
14.40
14.63
13.96
13.98
48,466
-0.28(-1.98%)
Apr 11, 2017
14.41
14.49
13.81
14.26
52,578
-0.26(-1.77%)
Apr 10, 2017
14.54
14.62
14.07
14.52
46,326
-0.03(-0.18%)
Apr 07, 2017
13.77
14.58
13.65
14.55
58,131
+0.59(+4.24%)
Apr 06, 2017
14.14
14.15
13.74
13.96
70,719
-0.17(-1.19%)
Apr 05, 2017
13.96
14.34
13.90
14.12
90,720
+0.22(+1.59%)
Apr 04, 2017
14.01
14.14
13.62
13.90
72,016
-0.33(-2.30%)
Apr 03, 2017
14.58
14.98
13.26
14.23
420,007
-0.34(-2.37%)
Mar 31, 2017
14.72
15.02
14.57
14.57
152,457
-0.11(-0.78%)
Mar 30, 2017
14.25
14.75
14.04
14.69
127,331
+0.44(+3.10%)
Mar 29, 2017
14.76
15.06
14.01
14.25
191,308
-0.77(-5.12%)
Mar 28, 2017
16.01
16.17
14.50
15.02
247,189
-0.97(-6.08%)
Mar 27, 2017
16.35
17.84
15.47
15.99
612,017
-0.77(-4.59%)
Mar 24, 2017
16.79
17.13
15.44
16.76
202,339
-0.21(-1.25%)
Mar 23, 2017
16.79
17.56
16.53
16.97
296,002
+0.38(+2.29%)
Mar 22, 2017
15.02
16.60
14.77
16.59
340,365
+1.72(+11.59%)
Mar 21, 2017
14.49
15.02
14.35
14.87
196,823
+0.38(+2.62%)
Mar 20, 2017
14.36
14.49
13.77
14.49
201,541
+0.10(+0.68%)
Mar 17, 2017
14.41
14.84
13.81
14.39
293,177
+0.00(+0.00%)
Mar 16, 2017
13.54
14.41
13.27
14.39
206,113
+0.88(+6.48%)
Mar 15, 2017
13.26
13.52
13.11
13.51
66,463
+0.37(+2.82%)
Mar 14, 2017
13.19
13.30
12.86
13.14
42,281
-0.16(-1.20%)
Mar 13, 2017
13.65
13.65
13.11
13.30
73,881
-0.23(-1.70%)
Mar 10, 2017
13.04
13.63
12.90
13.53
80,711
+0.60(+4.65%)
Mar 09, 2017
12.82
13.04
12.59
12.93
47,912
+0.39(+3.10%)
Mar 08, 2017
12.81
12.81
12.30
12.54
95,172
-0.07(-0.56%)
Mar 07, 2017
12.82
13.04
12.42
12.61
87,672
-0.30(-2.33%)
Mar 06, 2017
13.21
13.55
12.37
12.91
161,530
-0.32(-2.41%)
Mar 03, 2017
12.35
13.37
12.35
13.23
220,866
+1.04(+8.56%)
Mar 02, 2017
12.33
13.03
12.11
12.19
108,323
-0.14(-1.15%)
Mar 01, 2017
12.02
12.37
11.71
12.33
170,000
+0.41(+3.41%)
Feb 28, 2017
11.75
11.92
11.62
11.92
133,938
+0.25(+2.12%)
Feb 27, 2017
11.19
11.71
11.19
11.68
73,573
+0.47(+4.18%)
Feb 24, 2017
11.38
11.38
11.05
11.21
43,618
+0.05(+0.48%)
Feb 23, 2017
11.27
11.53
11.05
11.15
118,238
+0.27(+2.52%)
Feb 22, 2017
11.31
11.56
10.83
10.88
93,709
-0.27(-2.46%)
Feb 21, 2017
11.49
11.75
10.96
11.15
178,005
+0.31(+2.85%)
Feb 17, 2017
10.84
10.84
10.84
0
+0.21(+1.99%)
Feb 16, 2017
10.85
11.93
10.38
10.63
335,587
-0.15(-1.39%)
Feb 15, 2017
10.46
10.80
10.39
10.78
71,719
+0.26(+2.43%)
Feb 14, 2017
10.34
10.56
10.15
10.53
50,393
+0.27(+2.58%)
Feb 13, 2017
10.19
10.33
9.996
10.26
49,746
+0.25(+2.47%)
Feb 10, 2017
10.16
10.48
9.908
10.01
46,659
-0.02(-0.18%)
Feb 09, 2017
9.837
10.05
9.651
10.03
97,978
+0.28(+2.90%)
Feb 08, 2017
9.846
10.10
9.677
9.748
55,695
-0.17(-1.69%)
Feb 07, 2017
10.34
10.61
9.855
9.916
123,915
-0.36(-3.52%)
Feb 06, 2017
10.59
10.59
10.21
10.28
28,678
-0.19(-1.86%)
Feb 03, 2017
10.25
10.61
10.17
10.47
69,955
+0.34(+3.40%)
Feb 02, 2017
10.15
10.17
9.916
10.13
46,316
-0.02(-0.17%)
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.