Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.856 7.035 6.665 6.881 645,234 +0.09(+1.36%)
Jan 30, 2018 7.079 7.079 6.727 6.789 1,772,537 -0.30(-4.26%)
Jan 29, 2018 7.270 7.276 7.079 7.091 260,613 -0.23(-3.12%)
Jan 26, 2018 7.282 7.393 7.221 7.319 275,533 +0.10(+1.45%)
Jan 25, 2018 7.245 7.295 7.085 7.214 511,891 -0.04(-0.60%)
Jan 24, 2018 7.393 7.455 7.214 7.258 354,589 -0.11(-1.51%)
Jan 23, 2018 7.406 7.498 7.097 7.369 1,064,541 +0.00(+0.00%)
Jan 22, 2018 7.091 7.430 7.091 7.369 1,454,801 +0.28(+3.92%)
Jan 19, 2018 7.134 7.177 6.992 7.091 754,064 -0.05(-0.69%)
Jan 18, 2018 7.239 7.239 7.097 7.140 222,976 -0.10(-1.36%)
Jan 17, 2018 7.159 7.326 6.980 7.239 619,566 +0.06(+0.86%)
Jan 16, 2018 7.381 7.449 7.085 7.177 497,826 -0.16(-2.19%)
Jan 12, 2018 7.338 7.338 7.338 0 +0.06(+0.76%)
Jan 11, 2018 7.369 7.375 7.196 7.282 376,167 -0.01(-0.17%)
Jan 10, 2018 7.449 7.461 7.221 7.295 385,018 -0.19(-2.48%)
Jan 09, 2018 7.659 7.702 7.437 7.480 541,346 -0.20(-2.65%)
Jan 08, 2018 7.511 7.690 7.424 7.683 639,814 +0.15(+2.05%)
Jan 05, 2018 7.696 7.714 7.326 7.529 612,413 -0.12(-1.53%)
Jan 04, 2018 7.622 7.862 7.585 7.646 935,407 +0.12(+1.56%)
Jan 03, 2018 7.375 7.724 7.313 7.529 1,062,652 +0.23(+3.13%)
Jan 02, 2018 6.949 7.406 6.915 7.301 1,119,029 +0.35(+5.06%)
Dec 29, 2017 6.949 6.949 6.949 0 +0.06(+0.81%)
Dec 28, 2017 6.702 6.943 6.604 6.894 436,003 +0.20(+2.95%)
Dec 27, 2017 6.696 6.875 6.681 6.696 432,725 +0.01(+0.09%)
Dec 26, 2017 6.789 6.819 6.647 6.690 396,153 -0.11(-1.63%)
Dec 22, 2017 6.894 6.900 6.758 6.801 277,063 -0.08(-1.17%)
Dec 21, 2017 6.770 6.955 6.770 6.881 409,981 +0.11(+1.64%)
Dec 20, 2017 6.894 6.912 6.715 6.770 572,462 -0.07(-0.99%)
Dec 19, 2017 7.035 7.085 6.770 6.838 531,818 -0.14(-2.03%)
Dec 18, 2017 6.850 7.258 6.850 6.980 592,776 +0.15(+2.26%)
Dec 15, 2017 6.733 7.005 6.610 6.826 561,566 +0.11(+1.65%)
Dec 14, 2017 6.875 6.974 6.696 6.715 819,856 -0.35(-4.98%)
Dec 13, 2017 7.227 7.258 6.887 7.066 1,054,516 -0.27(-3.70%)
Dec 12, 2017 7.153 7.492 7.147 7.338 2,057,057 +0.20(+2.81%)
Dec 11, 2017 6.548 7.165 6.548 7.137 1,790,719 +0.58(+8.80%)
Dec 08, 2017 6.603 6.678 6.499 6.560 817,647 -0.01(-0.19%)
Dec 07, 2017 6.597 6.678 6.554 6.573 443,861 -0.02(-0.28%)
Dec 06, 2017 6.536 6.690 6.400 6.591 742,542 +0.00(+0.00%)
Dec 05, 2017 6.634 6.770 6.523 6.591 859,093 -0.07(-1.02%)
Dec 04, 2017 6.782 6.807 6.437 6.659 836,372 -0.04(-0.64%)
Dec 01, 2017 6.357 6.758 6.357 6.702 1,329,461 +0.49(+7.85%)
Nov 30, 2017 6.079 6.233 6.067 6.215 592,554 +0.16(+2.65%)
Nov 29, 2017 5.986 6.110 5.918 6.054 770,504 +0.06(+1.03%)
Nov 28, 2017 6.054 6.153 5.918 5.992 396,040 -0.06(-0.92%)
Nov 27, 2017 6.011 6.116 5.968 6.048 619,940 +0.03(+0.51%)
Nov 24, 2017 5.980 6.048 5.894 6.017 537,577 +0.09(+1.46%)
Nov 22, 2017 5.863 5.968 5.804 5.931 736,286 +0.08(+1.37%)
Nov 21, 2017 5.820 5.974 5.783 5.851 886,819 +0.08(+1.39%)
Nov 20, 2017 5.937 6.048 5.437 5.770 2,239,637 -0.15(-2.60%)
Nov 17, 2017 5.863 5.999 5.665 5.925 1,229,031 +0.12(+2.02%)
Nov 16, 2017 5.746 5.863 5.639 5.807 582,566 +0.08(+1.40%)
Nov 15, 2017 5.579 5.813 5.320 5.727 830,097 +0.04(+0.65%)
Nov 14, 2017 6.178 6.178 5.641 5.690 1,914,228 -0.49(-7.89%)
Nov 13, 2017 6.184 6.258 6.097 6.178 515,757 -0.06(-0.89%)
Nov 10, 2017 6.178 6.394 6.159 6.233 765,767 +0.07(+1.10%)
Nov 09, 2017 6.245 6.261 6.122 6.165 1,046,929 -0.16(-2.54%)
Nov 08, 2017 6.375 6.460 6.252 6.326 567,875 -0.05(-0.77%)
Nov 07, 2017 6.499 6.560 6.332 6.375 1,362,264 -0.05(-0.77%)
Nov 06, 2017 6.178 6.529 6.178 6.424 1,334,513 +0.22(+3.48%)
Nov 03, 2017 6.418 6.560 6.048 6.208 1,309,005 -0.19(-2.99%)
Nov 02, 2017 6.566 6.610 6.264 6.400 587,293 -0.19(-2.81%)
Nov 01, 2017 6.696 6.789 6.480 6.585 803,195 -0.08(-1.20%)
Oct 31, 2017 6.560 6.702 6.369 6.665 1,003,205 +0.15(+2.37%)
Oct 30, 2017 6.511 6.665 6.389 6.511 966,246 +0.02(+0.38%)
Oct 27, 2017 6.252 6.566 6.252 6.486 539,599 +0.25(+3.96%)
Oct 26, 2017 6.363 6.405 6.208 6.239 717,946 -0.12(-1.84%)
Oct 25, 2017 6.449 6.449 6.196 6.357 1,055,908 -0.10(-1.53%)
Oct 24, 2017 6.529 6.591 6.406 6.455 497,410 -0.02(-0.29%)
Oct 23, 2017 6.424 6.708 6.406 6.474 799,548 +0.01(+0.19%)
Oct 20, 2017 6.375 6.536 6.332 6.462 1,076,733 +0.09(+1.45%)
Oct 19, 2017 6.375 6.443 6.233 6.369 507,599 +0.01(+0.10%)
Oct 18, 2017 6.437 6.492 6.159 6.363 388,730 -0.02(-0.29%)
Oct 17, 2017 6.529 6.665 6.283 6.381 846,814 -0.15(-2.36%)
Oct 16, 2017 6.295 6.560 6.295 6.536 579,360 +0.23(+3.62%)
Oct 13, 2017 6.104 6.326 5.980 6.307 724,627 +0.23(+3.86%)
Oct 12, 2017 6.017 6.147 5.955 6.073 692,740 +0.04(+0.61%)
Oct 11, 2017 6.110 6.184 5.989 6.036 346,082 -0.09(-1.41%)
Oct 10, 2017 6.171 6.387 6.122 6.122 530,305 +0.11(+1.85%)
Oct 09, 2017 6.289 6.289 5.909 6.011 1,155,951 -0.26(-4.13%)
Oct 06, 2017 6.276 6.387 6.134 6.270 438,735 -0.03(-0.49%)
Oct 05, 2017 6.245 6.443 6.245 6.301 588,234 +0.08(+1.29%)
Oct 04, 2017 6.344 6.443 6.110 6.221 703,062 -0.11(-1.75%)
Oct 03, 2017 5.968 6.341 5.894 6.332 1,260,116 +0.39(+6.54%)
Oct 02, 2017 5.955 6.116 5.900 5.943 536,099 -0.05(-0.82%)
Sep 29, 2017 5.986 6.079 5.897 5.992 797,987 +0.02(+0.41%)
Sep 28, 2017 6.054 6.147 5.807 5.968 787,750 -0.10(-1.73%)
Sep 27, 2017 5.931 6.145 5.863 6.073 902,331 +0.16(+2.71%)
Sep 26, 2017 5.931 6.128 5.831 5.912 1,012,785 -0.01(-0.21%)
Sep 25, 2017 6.424 6.446 5.869 5.925 1,591,395 -0.51(-7.96%)
Sep 22, 2017 6.480 6.628 6.394 6.437 591,141 -0.04(-0.57%)
Sep 21, 2017 6.727 6.795 6.418 6.474 619,827 -0.31(-4.55%)
Sep 20, 2017 6.628 6.943 6.603 6.782 757,537 +0.21(+3.19%)
Sep 19, 2017 6.647 6.678 6.529 6.573 383,616 -0.05(-0.75%)
Sep 18, 2017 6.715 6.776 6.603 6.622 329,605 -0.11(-1.65%)
Sep 15, 2017 6.708 6.724 6.548 6.733 867,192 +0.01(+0.18%)
Sep 14, 2017 6.579 6.721 6.449 6.721 1,042,708 +0.11(+1.68%)
Sep 13, 2017 6.813 6.813 6.363 6.610 2,103,735 -0.27(-3.86%)
Sep 12, 2017 7.079 6.826 6.875 693,432 -0.20(-2.88%)
Sep 11, 2017 7.029 7.202 6.943 7.079 811,712 +0.09(+1.24%)
Sep 08, 2017 7.066 7.406 6.887 6.992 982,137 +0.05(+0.71%)
Sep 07, 2017 7.147 7.245 6.924 6.943 412,172 -0.15(-2.17%)
Sep 06, 2017 6.949 7.202 6.943 7.097 672,072 +0.27(+3.88%)
Sep 05, 2017 7.128 7.251 6.789 6.832 620,959 -0.30(-4.24%)
Sep 01, 2017 7.097 7.264 7.048 7.134 403,741 +0.09(+1.31%)
Aug 31, 2017 6.850 7.190 6.850 7.042 817,800 +0.26(+3.82%)
Aug 30, 2017 7.054 7.054 6.752 6.782 686,020 -0.27(-3.85%)
Aug 29, 2017 7.227 7.227 6.795 7.054 776,913 -0.12(-1.64%)
Aug 28, 2017 7.437 7.560 7.085 7.171 740,558 -0.30(-3.97%)
Aug 25, 2017 7.029 7.548 7.005 7.467 1,355,460 +0.46(+6.61%)
Aug 24, 2017 6.949 7.106 6.819 7.005 701,169 +0.06(+0.80%)
Aug 23, 2017 6.875 7.022 6.752 6.949 735,879 +0.01(+0.18%)
Aug 22, 2017 6.764 6.974 6.708 6.937 1,441,543 +0.19(+2.84%)
Aug 21, 2017 6.745 6.924 6.622 6.745 641,894 +0.00(+0.00%)
Aug 18, 2017 6.752 6.838 6.591 6.745 861,036 +0.02(+0.28%)
Aug 17, 2017 6.931 7.072 6.499 6.727 1,576,043 -0.35(-4.89%)
Aug 16, 2017 6.542 7.171 6.542 7.072 2,623,628 +0.74(+11.70%)
Aug 15, 2017 6.573 6.715 6.245 6.332 946,948 -0.23(-3.48%)
Aug 14, 2017 6.505 6.684 6.443 6.560 1,369,395 +0.20(+3.10%)
Aug 11, 2017 6.233 6.511 6.178 6.363 751,559 +0.02(+0.39%)
Aug 10, 2017 6.085 6.363 6.067 6.338 1,688,929 +0.17(+2.70%)
Aug 09, 2017 6.233 6.313 5.986 6.171 1,123,051 +0.02(+0.30%)
Aug 08, 2017 6.208 6.208 6.073 6.153 622,387 -0.05(-0.80%)
Aug 07, 2017 6.079 6.301 6.079 6.202 1,158,136 +0.13(+2.13%)
Aug 04, 2017 6.153 6.344 6.048 6.073 2,778,606 -0.08(-1.30%)
Aug 03, 2017 6.332 6.499 6.030 6.153 5,833,473 -0.22(-3.39%)
Aug 02, 2017 6.350 6.529 6.239 6.369 723,801 -0.06(-0.96%)
Aug 01, 2017 6.221 6.573 6.221 6.431 768,424 +0.23(+3.78%)
Jul 31, 2017 5.912 6.264 5.912 6.196 650,503 +0.29(+4.91%)
Jul 28, 2017 5.863 6.073 5.776 5.906 415,243 -0.03(-0.52%)
Jul 27, 2017 6.073 6.128 5.776 5.937 433,916 -0.17(-2.73%)
Jul 26, 2017 6.221 6.326 6.005 6.104 249,998 -0.15(-2.47%)
Jul 25, 2017 6.029 6.369 6.029 6.258 498,539 +0.33(+5.52%)
Jul 24, 2017 5.955 6.060 5.925 5.931 170,692 -0.06(-1.03%)
Jul 21, 2017 5.684 6.036 5.662 5.992 539,277 -0.04(-0.72%)
Jul 20, 2017 6.295 6.357 5.918 6.036 611,393 -0.15(-2.40%)
Jul 19, 2017 6.159 6.369 6.067 6.184 555,432 +0.01(+0.20%)
Jul 18, 2017 6.350 6.480 6.116 6.171 645,048 -0.15(-2.44%)
Jul 17, 2017 6.227 6.529 6.196 6.326 588,772 +0.07(+1.18%)
Jul 14, 2017 6.357 6.437 5.917 6.252 945,546 -0.09(-1.36%)
Jul 13, 2017 6.301 6.647 6.085 6.338 977,224 +0.20(+3.22%)
Jul 12, 2017 6.036 6.215 5.875 6.141 976,153 +0.36(+6.19%)
Jul 11, 2017 5.647 6.128 5.622 5.783 1,431,218 +0.17(+2.97%)
Jul 10, 2017 5.598 5.832 5.582 5.616 368,766 -0.05(-0.87%)
Jul 07, 2017 5.604 5.709 5.567 5.665 289,637 +0.02(+0.44%)
Jul 06, 2017 5.672 5.758 5.548 5.641 478,114 -0.15(-2.56%)
Jul 05, 2017 5.814 5.888 5.468 5.789 578,566 -0.10(-1.78%)
Jul 03, 2017 6.011 6.060 5.752 5.894 451,020 -0.17(-2.85%)
Jun 30, 2017 6.079 5.851 6.067 621,645 +0.15(+2.61%)
Jun 29, 2017 5.869 5.999 5.678 5.912 604,140 +0.09(+1.59%)
Jun 28, 2017 5.770 6.017 5.650 5.820 689,710 +0.10(+1.84%)
Jun 27, 2017 5.610 6.171 5.610 5.715 1,027,383 +0.15(+2.66%)
Jun 26, 2017 5.727 5.863 5.258 5.567 848,515 -0.12(-2.17%)
Jun 23, 2017 5.431 5.721 5.326 5.690 454,473 +0.28(+5.13%)
Jun 22, 2017 5.332 5.456 5.236 5.412 400,700 +0.10(+1.86%)
Jun 21, 2017 5.264 5.511 5.067 5.314 603,920 +0.03(+0.58%)
Jun 20, 2017 5.264 5.295 5.091 5.283 288,924 -0.05(-0.93%)
Jun 19, 2017 5.054 5.363 4.962 5.332 867,931 +0.28(+5.49%)
Jun 16, 2017 4.894 5.085 4.882 5.054 372,799 +0.17(+3.54%)
Jun 15, 2017 5.067 5.196 4.857 4.882 656,635 -0.28(-5.50%)
Jun 14, 2017 5.554 5.702 5.122 5.165 967,517 -0.41(-7.31%)
Jun 13, 2017 5.505 5.709 5.375 5.573 453,258 +0.11(+2.03%)
Jun 12, 2017 5.554 5.721 5.406 5.462 496,954 -0.05(-0.90%)
Jun 09, 2017 5.468 5.721 5.419 5.511 1,118,519 +0.16(+3.00%)
Jun 08, 2017 4.832 5.419 4.814 5.351 550,671 +0.51(+10.45%)
Jun 07, 2017 4.943 5.147 4.814 4.845 381,709 -0.10(-2.00%)
Jun 06, 2017 4.740 5.011 4.696 4.943 451,634 +0.20(+4.30%)
Jun 05, 2017 4.820 4.931 4.721 4.740 539,303 -0.15(-3.15%)
Jun 02, 2017 5.178 5.201 4.771 4.894 921,557 -0.25(-4.92%)
Jun 01, 2017 4.943 5.196 4.764 5.147 640,331 +0.25(+5.04%)
May 31, 2017 4.875 5.017 4.740 4.900 787,734 -0.04(-0.75%)
May 30, 2017 5.085 5.085 4.906 4.937 674,409 -0.14(-2.79%)
May 26, 2017 5.061 5.616 5.006 5.079 1,971,691 +0.26(+5.45%)
May 25, 2017 5.061 5.227 4.777 4.817 1,588,498 -0.27(-5.28%)
May 24, 2017 5.400 5.647 4.863 5.085 1,384,024 -0.33(-6.15%)
May 23, 2017 5.363 5.474 5.153 5.419 577,491 +0.08(+1.50%)
May 22, 2017 5.499 5.560 5.215 5.338 720,944 -0.15(-2.81%)
May 19, 2017 4.999 5.511 4.999 5.493 1,258,277 +0.52(+10.42%)
May 18, 2017 4.943 5.190 4.906 4.974 944,629 -0.01(-0.12%)
May 17, 2017 4.863 5.048 4.672 4.980 1,660,823 +0.01(+0.25%)
May 16, 2017 4.999 5.054 4.771 4.968 1,004,814 -0.02(-0.49%)
May 15, 2017 5.104 5.147 4.866 4.993 1,001,115 -0.07(-1.46%)
May 12, 2017 5.079 5.196 4.993 5.067 563,752 -0.01(-0.24%)
May 11, 2017 5.258 5.283 4.993 5.079 725,329 -0.20(-3.86%)
May 10, 2017 5.258 5.357 5.172 5.283 1,065,996 +0.02(+0.47%)
May 09, 2017 5.264 5.406 5.147 5.258 680,172 +0.03(+0.59%)
May 08, 2017 5.277 5.480 5.079 5.227 949,172 +0.02(+0.36%)
May 05, 2017 5.122 5.338 5.030 5.209 1,294,484 +0.20(+4.07%)
May 04, 2017 5.431 5.462 4.943 5.005 1,476,731 -0.46(-8.36%)
May 03, 2017 5.881 5.900 5.307 5.462 1,529,053 -0.44(-7.43%)
May 02, 2017 5.881 5.980 5.560 5.900 1,284,608 -0.07(-1.14%)
May 01, 2017 5.844 6.097 5.801 5.968 494,603 +0.13(+2.22%)
Apr 28, 2017 6.171 6.196 5.826 5.838 1,082,346 -0.34(-5.49%)
Apr 27, 2017 6.289 6.357 6.171 6.178 1,353,865 +0.02(+0.40%)
Apr 26, 2017 5.832 6.406 5.721 6.153 1,459,110 +0.34(+5.84%)
Apr 25, 2017 6.005 6.171 5.789 5.814 2,068,571 -0.23(-3.88%)
Apr 24, 2017 5.955 6.159 5.721 6.048 1,206,266 +0.25(+4.37%)
Apr 21, 2017 5.974 6.199 5.783 5.795 1,229,732 -0.13(-2.19%)
Apr 20, 2017 6.406 6.406 5.807 5.925 1,852,875 -0.21(-3.42%)
Apr 19, 2017 6.628 6.782 6.128 6.134 1,599,394 -0.49(-7.45%)
Apr 18, 2017 7.097 7.097 6.511 6.628 1,418,699 -0.59(-8.21%)
Apr 17, 2017 7.455 7.543 7.128 7.221 808,991 -0.19(-2.50%)
Apr 13, 2017 7.430 7.714 7.301 7.406 955,727 -0.09(-1.23%)
Apr 12, 2017 7.795 7.906 7.326 7.498 1,571,806 -0.36(-4.63%)
Apr 11, 2017 8.177 8.270 7.608 7.862 1,088,765 -0.14(-1.77%)
Apr 10, 2017 7.949 8.270 7.807 8.004 1,171,276 +0.16(+2.05%)
Apr 07, 2017 7.825 7.949 7.448 7.844 1,654,032 +0.36(+4.78%)
Apr 06, 2017 7.140 7.819 7.140 7.486 1,624,053 +0.53(+7.63%)
Apr 05, 2017 7.264 7.406 6.875 6.955 537,895 -0.28(-3.84%)
Apr 04, 2017 7.085 7.264 6.955 7.233 437,263 +0.09(+1.21%)
Apr 03, 2017 7.344 7.344 6.968 7.147 659,219 -0.19(-2.53%)
Mar 31, 2017 7.406 7.455 7.171 7.332 517,919 -0.07(-1.00%)
Mar 30, 2017 7.233 7.456 7.159 7.406 1,026,793 +0.20(+2.83%)
Mar 29, 2017 7.288 7.467 7.097 7.202 1,177,211 -0.02(-0.34%)
Mar 28, 2017 6.881 7.560 6.758 7.227 2,870,618 +0.98(+15.71%)
Mar 27, 2017 6.097 6.283 5.807 6.245 589,861 +0.03(+0.50%)
Mar 24, 2017 6.128 6.418 6.128 6.215 723,206 +0.14(+2.23%)
Mar 23, 2017 5.826 6.104 5.776 6.079 812,282 +0.25(+4.34%)
Mar 22, 2017 5.962 6.184 5.746 5.826 691,026 -0.21(-3.48%)
Mar 21, 2017 7.097 7.097 6.029 6.036 1,530,798 -0.99(-14.06%)
Mar 20, 2017 7.097 7.159 6.801 7.023 739,672 -0.09(-1.30%)
Mar 17, 2017 6.850 7.122 6.678 7.116 959,583 +0.28(+4.06%)
Mar 16, 2017 6.258 7.011 6.258 6.838 1,513,591 +0.60(+9.70%)
Mar 15, 2017 6.165 6.295 5.999 6.233 466,179 +0.15(+2.43%)
Mar 14, 2017 6.023 6.221 5.727 6.085 524,201 -0.01(-0.20%)
Mar 13, 2017 5.986 6.196 5.838 6.097 1,082,038 +0.04(+0.71%)
Mar 10, 2017 5.567 6.128 5.567 6.054 958,012 +0.50(+9.00%)
Mar 09, 2017 5.764 5.807 5.443 5.554 742,694 -0.24(-4.15%)
Mar 08, 2017 6.060 6.140 5.628 5.795 1,051,763 -0.25(-4.09%)
Mar 07, 2017 6.400 6.443 5.968 6.042 646,177 -0.28(-4.39%)
Mar 06, 2017 6.727 6.807 6.245 6.320 1,066,446 -0.29(-4.39%)
Mar 03, 2017 6.375 6.721 6.295 6.610 823,469 +0.23(+3.68%)
Mar 02, 2017 6.141 6.875 6.054 6.375 1,697,618 +0.24(+3.92%)
Mar 01, 2017 5.875 6.141 5.832 6.134 1,536,860 +0.35(+6.08%)
Feb 28, 2017 5.628 5.925 5.618 5.783 461,523 +0.10(+1.85%)
Feb 27, 2017 5.795 5.832 5.369 5.678 864,090 -0.19(-3.26%)
Feb 24, 2017 5.758 5.955 5.739 5.869 817,340 +0.11(+1.93%)
Feb 23, 2017 6.048 6.048 5.739 5.758 1,448,221 -0.16(-2.71%)
Feb 22, 2017 5.789 6.048 5.752 5.918 1,860,254 +0.18(+3.12%)
Feb 21, 2017 5.517 6.059 5.462 5.739 2,448,742 +0.64(+12.59%)
Feb 17, 2017 5.098 5.098 5.098 0 +0.08(+1.60%)
Feb 16, 2017 5.314 5.363 4.999 5.017 485,417 -0.28(-5.24%)
Feb 15, 2017 5.400 5.542 5.252 5.295 413,316 -0.15(-2.83%)
Feb 14, 2017 5.240 5.480 5.240 5.449 349,921 +0.17(+3.27%)
Feb 13, 2017 5.264 5.369 5.215 5.277 388,145 +0.01(+0.23%)
Feb 10, 2017 5.209 5.381 5.159 5.264 440,316 +0.04(+0.71%)
Feb 09, 2017 5.073 5.381 4.814 5.227 1,062,357 -0.06(-1.05%)
Feb 08, 2017 5.456 5.456 5.159 5.283 898,534 -0.14(-2.56%)
Feb 07, 2017 5.585 5.758 5.394 5.422 554,485 -0.12(-2.17%)
Feb 06, 2017 5.598 5.709 5.307 5.542 1,045,609 -0.08(-1.43%)
Feb 03, 2017 5.338 5.635 5.324 5.622 620,851 +0.35(+6.55%)
Feb 02, 2017 5.419 5.437 5.196 5.277 618,854 -0.19(-3.39%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.