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
Turtle Beach Corp
(NQ:
HEAR
)
16.58
-0.30 (-1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
8.150
8.200
8.000
8.060
159,200
-0.13(-1.59%)
Jan 30, 2020
8.070
8.270
8.050
8.190
129,400
+0.03(+0.37%)
Jan 29, 2020
8.310
8.520
8.130
8.160
150,090
-0.10(-1.21%)
Jan 28, 2020
8.030
8.440
7.960
8.260
225,064
+0.30(+3.77%)
Jan 27, 2020
8.210
8.225
7.920
7.960
407,848
-0.35(-4.21%)
Jan 24, 2020
8.580
8.660
8.290
8.310
283,100
-0.22(-2.58%)
Jan 23, 2020
8.790
8.820
8.460
8.530
476,947
-0.30(-3.40%)
Jan 22, 2020
9.110
9.120
8.820
8.830
260,142
-0.22(-2.43%)
Jan 21, 2020
9.130
9.280
8.980
9.050
278,131
-0.13(-1.42%)
Jan 17, 2020
9.200
9.340
9.105
9.180
256,500
+0.05(+0.55%)
Jan 16, 2020
8.860
9.160
8.860
9.130
314,989
+0.35(+3.99%)
Jan 15, 2020
8.640
8.900
8.640
8.780
135,686
+0.14(+1.62%)
Jan 14, 2020
8.500
8.930
8.450
8.640
323,879
+0.13(+1.53%)
Jan 13, 2020
8.470
8.620
8.400
8.510
121,509
-0.03(-0.35%)
Jan 10, 2020
8.540
8.590
8.340
8.540
136,400
-0.02(-0.23%)
Jan 09, 2020
8.500
8.590
8.400
8.560
259,581
+0.18(+2.15%)
Jan 08, 2020
8.740
8.910
8.300
8.380
631,869
-0.40(-4.56%)
Jan 07, 2020
9.010
9.060
8.780
8.780
392,607
-0.16(-1.79%)
Jan 06, 2020
9.000
9.030
8.750
8.940
322,342
+0.04(+0.45%)
Jan 03, 2020
9.000
9.112
8.750
8.900
261,800
-0.24(-2.63%)
Jan 02, 2020
9.530
9.620
9.080
9.140
307,741
-0.31(-3.28%)
Dec 31, 2019
9.450
9.700
9.280
9.450
411,200
-0.05(-0.53%)
Dec 30, 2019
8.890
9.550
8.780
9.500
824,771
+0.59(+6.62%)
Dec 27, 2019
8.750
9.020
8.715
8.910
294,300
+0.17(+1.95%)
Dec 26, 2019
8.750
8.900
8.670
8.740
276,622
-0.03(-0.34%)
Dec 24, 2019
8.780
8.830
8.680
8.770
122,100
-0.06(-0.68%)
Dec 23, 2019
8.800
8.940
8.800
8.830
252,360
-0.04(-0.51%)
Dec 20, 2019
8.840
8.962
8.735
8.875
483,500
+0.01(+0.06%)
Dec 19, 2019
8.960
9.000
8.760
8.870
291,488
-0.08(-0.89%)
Dec 18, 2019
8.970
9.100
8.870
8.950
299,920
+0.02(+0.22%)
Dec 17, 2019
8.740
8.990
8.609
8.930
255,889
+0.17(+1.94%)
Dec 16, 2019
8.800
9.090
8.660
8.760
420,772
-0.03(-0.34%)
Dec 13, 2019
9.120
9.150
8.750
8.790
395,100
-0.29(-3.19%)
Dec 12, 2019
8.870
9.200
8.870
9.080
329,611
+0.23(+2.60%)
Dec 11, 2019
8.900
8.940
8.730
8.850
147,698
-0.06(-0.67%)
Dec 10, 2019
8.730
9.000
8.610
8.910
266,427
+0.17(+1.95%)
Dec 09, 2019
8.800
8.890
8.710
8.740
194,943
-0.08(-0.91%)
Dec 06, 2019
8.620
8.910
8.521
8.820
351,500
+0.26(+3.04%)
Dec 05, 2019
8.710
8.750
8.430
8.560
261,760
-0.06(-0.70%)
Dec 04, 2019
8.200
8.750
8.190
8.620
716,295
+0.42(+5.12%)
Dec 03, 2019
8.070
8.250
8.040
8.200
260,420
+0.01(+0.12%)
Dec 02, 2019
8.370
8.400
8.160
8.190
226,571
-0.15(-1.80%)
Nov 29, 2019
8.440
8.472
8.250
8.340
81,600
-0.06(-0.71%)
Nov 27, 2019
8.470
8.536
8.317
8.400
220,900
-0.02(-0.24%)
Nov 26, 2019
8.280
8.600
8.260
8.420
321,455
+0.20(+2.43%)
Nov 25, 2019
8.230
8.270
7.900
8.220
641,561
-0.05(-0.60%)
Nov 22, 2019
8.620
8.720
8.170
8.270
559,900
-0.32(-3.73%)
Nov 21, 2019
8.780
8.800
8.500
8.590
438,613
-0.22(-2.50%)
Nov 20, 2019
8.710
8.860
8.650
8.810
565,327
+0.01(+0.11%)
Nov 19, 2019
8.740
8.900
8.510
8.800
407,919
+0.01(+0.11%)
Nov 18, 2019
8.800
8.880
8.700
8.790
295,659
+0.12(+1.38%)
Nov 15, 2019
8.850
8.960
8.610
8.670
455,000
-0.16(-1.81%)
Nov 14, 2019
8.750
8.940
8.660
8.830
459,769
+0.05(+0.57%)
Nov 13, 2019
8.880
8.960
8.515
8.780
442,312
-0.06(-0.68%)
Nov 12, 2019
8.920
9.140
8.800
8.840
459,536
-0.08(-0.90%)
Nov 11, 2019
8.750
9.190
8.750
8.920
573,048
+0.26(+3.00%)
Nov 08, 2019
9.150
9.270
8.490
8.660
1,472,600
-1.34(-13.40%)
Nov 07, 2019
10.50
10.61
9.940
10.00
594,306
+0.03(+0.30%)
Nov 06, 2019
10.80
10.80
9.880
9.970
417,271
-0.74(-6.91%)
Nov 05, 2019
11.20
11.23
10.65
10.71
288,621
-0.40(-3.60%)
Nov 04, 2019
11.17
11.28
10.94
11.11
185,478
+0.08(+0.73%)
Nov 01, 2019
10.96
11.25
10.71
11.03
231,100
+0.15(+1.38%)
Oct 31, 2019
10.40
10.88
10.40
10.88
221,671
+0.32(+3.03%)
Oct 30, 2019
11.23
11.24
10.31
10.56
677,633
-0.66(-5.88%)
Oct 29, 2019
11.02
11.55
10.90
11.22
358,444
+0.17(+1.54%)
Oct 28, 2019
11.43
11.53
11.02
11.05
350,445
-0.29(-2.56%)
Oct 25, 2019
11.13
11.53
11.13
11.34
302,800
+0.16(+1.43%)
Oct 24, 2019
11.30
11.30
10.94
11.18
447,050
-0.09(-0.80%)
Oct 23, 2019
11.15
11.53
11.02
11.27
354,414
+0.11(+0.99%)
Oct 22, 2019
11.68
11.68
11.16
11.16
314,503
-0.54(-4.62%)
Oct 21, 2019
11.75
11.83
11.45
11.70
340,878
+0.06(+0.52%)
Oct 18, 2019
11.85
12.10
11.38
11.64
283,000
-0.39(-3.24%)
Oct 17, 2019
12.21
12.31
11.88
12.03
507,574
-0.12(-0.99%)
Oct 16, 2019
12.00
12.50
11.98
12.15
635,078
+0.04(+0.33%)
Oct 15, 2019
11.44
12.25
11.41
12.11
671,099
+0.73(+6.41%)
Oct 14, 2019
11.70
11.80
11.36
11.38
405,800
-0.13(-1.13%)
Oct 11, 2019
11.33
12.09
11.24
11.51
1,090,900
+0.36(+3.23%)
Oct 10, 2019
11.23
11.43
10.86
11.15
462,284
-0.15(-1.33%)
Oct 09, 2019
11.16
11.36
10.85
11.30
308,878
+0.23(+2.08%)
Oct 08, 2019
11.46
11.57
11.05
11.07
468,403
-0.51(-4.40%)
Oct 07, 2019
11.24
11.74
11.21
11.58
654,462
+0.27(+2.39%)
Oct 04, 2019
10.88
11.37
10.84
11.31
709,000
+0.42(+3.86%)
Oct 03, 2019
10.32
10.95
10.21
10.89
418,865
+0.39(+3.71%)
Oct 02, 2019
11.32
11.32
10.30
10.50
649,433
-0.97(-8.46%)
Oct 01, 2019
11.67
11.99
11.23
11.47
731,845
-0.20(-1.71%)
Sep 30, 2019
11.34
11.80
11.28
11.67
1,451,000
+0.39(+3.46%)
Sep 27, 2019
10.55
11.35
10.52
11.28
1,392,400
+0.73(+6.92%)
Sep 26, 2019
10.03
10.60
9.970
10.55
998,371
+0.52(+5.18%)
Sep 25, 2019
9.230
10.10
9.230
10.03
1,233,003
+0.76(+8.20%)
Sep 24, 2019
9.610
9.790
9.050
9.270
544,238
-0.34(-3.54%)
Sep 23, 2019
9.940
10.13
9.560
9.610
758,905
-0.37(-3.71%)
Sep 20, 2019
10.60
10.82
9.980
9.980
848,300
-0.67(-6.29%)
Sep 19, 2019
10.77
11.10
10.54
10.65
748,776
+0.09(+0.85%)
Sep 18, 2019
10.93
10.94
10.26
10.56
647,609
-0.39(-3.56%)
Sep 17, 2019
10.96
11.34
10.80
10.95
769,055
+0.05(+0.46%)
Sep 16, 2019
9.790
11.05
9.730
10.90
1,037,720
+1.05(+10.66%)
Sep 13, 2019
9.790
10.20
9.550
9.850
555,200
+0.15(+1.55%)
Sep 12, 2019
9.630
9.950
9.420
9.700
351,911
+0.03(+0.31%)
Sep 11, 2019
9.770
9.910
9.550
9.670
315,554
-0.13(-1.33%)
Sep 10, 2019
9.050
9.800
8.920
9.800
669,327
+0.76(+8.41%)
Sep 09, 2019
8.820
9.100
8.810
9.040
535,114
+0.25(+2.84%)
Sep 06, 2019
9.000
9.160
8.790
8.790
406,800
-0.21(-2.33%)
Sep 05, 2019
8.910
9.040
8.730
9.000
417,561
+0.19(+2.16%)
Sep 04, 2019
8.790
9.000
8.530
8.810
644,671
+0.08(+0.92%)
Sep 03, 2019
8.850
9.230
8.580
8.730
354,924
-0.30(-3.32%)
Aug 30, 2019
8.830
9.040
8.460
9.030
603,800
+0.37(+4.27%)
Aug 29, 2019
9.000
9.200
8.520
8.660
593,722
-0.13(-1.48%)
Aug 28, 2019
8.610
8.980
8.610
8.790
345,945
+0.16(+1.85%)
Aug 27, 2019
9.190
9.230
8.570
8.630
400,723
-0.54(-5.89%)
Aug 26, 2019
9.320
9.440
9.110
9.170
211,162
+0.00(+0.00%)
Aug 23, 2019
9.710
9.840
9.070
9.170
494,500
-0.70(-7.09%)
Aug 22, 2019
10.00
10.20
9.750
9.870
426,315
-0.09(-0.90%)
Aug 21, 2019
9.620
10.02
9.530
9.960
418,752
+0.35(+3.64%)
Aug 20, 2019
9.340
9.740
9.270
9.610
533,053
+0.34(+3.67%)
Aug 19, 2019
9.250
9.350
9.150
9.270
280,317
+0.11(+1.20%)
Aug 16, 2019
9.270
9.400
9.050
9.160
307,900
+0.01(+0.11%)
Aug 15, 2019
9.000
9.180
8.890
9.150
319,227
+0.14(+1.55%)
Aug 14, 2019
9.080
9.270
8.980
9.010
388,507
-0.36(-3.84%)
Aug 13, 2019
9.200
9.600
9.120
9.370
494,510
+0.27(+2.97%)
Aug 12, 2019
8.920
9.290
8.850
9.100
964,458
+0.22(+2.48%)
Aug 09, 2019
9.500
9.970
8.810
8.880
1,871,500
-1.50(-14.45%)
Aug 08, 2019
9.960
10.88
9.860
10.38
1,333,222
+0.65(+6.68%)
Aug 07, 2019
9.530
9.900
9.330
9.730
365,075
+0.05(+0.52%)
Aug 06, 2019
9.840
10.19
9.270
9.680
429,251
+0.01(+0.10%)
Aug 05, 2019
9.920
9.930
9.420
9.670
550,839
-0.49(-4.82%)
Aug 02, 2019
10.50
10.90
10.03
10.16
485,300
-0.24(-2.31%)
Aug 01, 2019
10.41
11.30
10.30
10.40
1,027,166
+0.01(+0.10%)
Jul 31, 2019
10.20
10.63
10.11
10.39
502,814
+0.17(+1.66%)
Jul 30, 2019
10.20
10.30
10.06
10.22
202,949
-0.03(-0.29%)
Jul 29, 2019
10.10
10.40
9.800
10.25
432,791
+0.16(+1.59%)
Jul 26, 2019
10.10
10.26
9.930
10.09
700,700
+0.03(+0.30%)
Jul 25, 2019
10.38
10.40
9.810
10.06
820,350
-0.39(-3.73%)
Jul 24, 2019
9.620
10.65
9.580
10.45
1,081,914
+0.78(+8.07%)
Jul 23, 2019
9.770
9.970
9.550
9.670
538,496
-0.11(-1.12%)
Jul 22, 2019
10.04
10.12
9.700
9.780
502,735
-0.22(-2.20%)
Jul 19, 2019
10.40
10.61
9.770
10.00
621,800
-0.37(-3.57%)
Jul 18, 2019
10.64
10.80
10.30
10.37
344,266
-0.30(-2.81%)
Jul 17, 2019
10.43
10.69
10.41
10.67
318,532
+0.24(+2.30%)
Jul 16, 2019
10.60
10.77
10.37
10.43
371,608
-0.16(-1.51%)
Jul 15, 2019
10.46
10.64
10.20
10.59
414,330
+0.17(+1.63%)
Jul 12, 2019
10.49
10.78
10.38
10.42
307,200
+0.00(+0.00%)
Jul 11, 2019
10.39
10.58
10.10
10.42
309,284
+0.10(+0.97%)
Jul 10, 2019
10.50
10.66
10.13
10.32
456,349
-0.10(-0.96%)
Jul 09, 2019
10.38
10.60
10.26
10.42
366,026
-0.05(-0.48%)
Jul 08, 2019
10.70
10.80
10.43
10.47
525,499
-0.37(-3.41%)
Jul 05, 2019
10.95
10.99
10.65
10.84
321,500
-0.12(-1.09%)
Jul 03, 2019
11.29
11.32
10.90
10.96
391,200
-0.30(-2.66%)
Jul 02, 2019
11.61
11.61
11.13
11.26
549,331
-0.44(-3.76%)
Jul 01, 2019
11.80
11.81
11.29
11.70
743,147
+0.14(+1.21%)
Jun 28, 2019
11.42
11.75
11.35
11.56
1,414,700
+0.07(+0.61%)
Jun 27, 2019
11.18
11.55
11.04
11.49
694,287
+0.38(+3.42%)
Jun 26, 2019
11.30
11.35
10.97
11.11
803,452
+0.01(+0.09%)
Jun 25, 2019
11.25
11.25
10.95
11.10
291,298
-0.24(-2.12%)
Jun 24, 2019
11.64
11.70
11.25
11.34
565,200
-0.15(-1.31%)
Jun 21, 2019
11.31
11.74
11.01
11.49
733,000
+0.18(+1.59%)
Jun 20, 2019
11.42
11.69
10.92
11.31
881,503
-0.13(-1.14%)
Jun 19, 2019
11.24
12.00
11.15
11.44
913,344
+0.33(+2.97%)
Jun 18, 2019
11.08
11.44
10.79
11.11
774,267
+0.20(+1.83%)
Jun 17, 2019
10.40
11.05
10.33
10.91
574,948
+0.59(+5.72%)
Jun 14, 2019
10.41
10.73
10.20
10.32
417,300
-0.18(-1.71%)
Jun 13, 2019
10.25
10.73
10.18
10.50
751,964
+0.31(+3.04%)
Jun 12, 2019
10.25
10.44
9.610
10.19
843,131
-0.05(-0.49%)
Jun 11, 2019
9.970
10.68
9.740
10.24
1,873,283
+0.94(+10.11%)
Jun 10, 2019
9.700
9.990
9.220
9.300
717,949
-0.37(-3.83%)
Jun 07, 2019
9.830
9.970
9.540
9.670
390,200
-0.05(-0.51%)
Jun 06, 2019
10.00
10.43
9.590
9.720
619,615
-0.25(-2.51%)
Jun 05, 2019
9.150
10.41
9.000
9.970
1,437,681
+0.97(+10.78%)
Jun 04, 2019
8.510
9.200
8.460
9.000
883,129
+0.66(+7.91%)
Jun 03, 2019
8.260
8.700
8.250
8.340
454,292
+0.02(+0.24%)
May 31, 2019
8.580
8.625
8.310
8.320
394,100
-0.36(-4.15%)
May 30, 2019
9.230
9.312
8.680
8.680
456,236
-0.49(-5.34%)
May 29, 2019
8.850
9.530
8.790
9.170
1,072,058
+0.23(+2.57%)
May 28, 2019
8.640
9.080
8.530
8.940
867,785
+0.39(+4.56%)
May 24, 2019
8.710
8.830
8.410
8.550
457,900
-0.10(-1.16%)
May 23, 2019
8.850
8.890
8.520
8.650
508,524
-0.37(-4.10%)
May 22, 2019
8.910
9.230
8.810
9.020
491,662
+0.11(+1.23%)
May 21, 2019
9.410
9.500
8.760
8.910
998,752
-0.42(-4.50%)
May 20, 2019
9.300
9.650
9.070
9.330
624,767
-0.15(-1.58%)
May 17, 2019
9.540
9.670
9.300
9.480
511,900
-0.13(-1.35%)
May 16, 2019
9.400
9.750
9.320
9.610
724,779
+0.29(+3.11%)
May 15, 2019
9.450
9.620
9.300
9.320
640,731
-0.23(-2.41%)
May 14, 2019
9.400
9.680
9.390
9.550
563,540
+0.24(+2.58%)
May 13, 2019
10.03
10.04
9.270
9.310
988,603
-0.97(-9.44%)
May 10, 2019
10.50
10.90
10.24
10.28
748,600
-0.34(-3.20%)
May 09, 2019
11.20
11.42
10.06
10.62
1,445,880
-0.19(-1.76%)
May 08, 2019
10.66
10.83
10.38
10.81
1,145,138
+0.11(+1.03%)
May 07, 2019
10.90
11.09
10.64
10.70
584,110
-0.29(-2.64%)
May 06, 2019
10.88
11.10
10.58
10.99
377,066
-0.18(-1.61%)
May 03, 2019
10.96
11.22
10.94
11.17
647,800
+0.26(+2.38%)
May 02, 2019
10.57
11.04
10.57
10.91
700,070
+0.27(+2.54%)
May 01, 2019
10.21
10.71
10.18
10.64
505,473
+0.40(+3.91%)
Apr 30, 2019
10.70
10.86
10.15
10.24
721,486
-0.52(-4.83%)
Apr 29, 2019
10.69
11.05
10.62
10.76
469,928
+0.06(+0.56%)
Apr 26, 2019
10.77
10.87
10.63
10.70
412,800
-0.12(-1.11%)
Apr 25, 2019
11.13
11.20
10.75
10.82
668,889
-0.36(-3.22%)
Apr 24, 2019
11.01
11.43
10.72
11.18
698,991
+0.15(+1.36%)
Apr 23, 2019
11.07
11.39
11.00
11.03
563,262
-0.02(-0.18%)
Apr 22, 2019
11.49
11.60
10.59
11.05
1,209,417
-0.51(-4.41%)
Apr 18, 2019
11.66
11.77
11.37
11.56
467,100
-0.19(-1.62%)
Apr 17, 2019
12.11
12.11
11.60
11.75
546,345
-0.36(-2.97%)
Apr 16, 2019
12.06
12.36
11.91
12.11
442,316
+0.12(+1.00%)
Apr 15, 2019
12.19
12.24
11.86
11.99
507,563
-0.21(-1.72%)
Apr 12, 2019
11.89
12.28
11.75
12.20
506,800
+0.34(+2.87%)
Apr 11, 2019
12.37
12.42
11.71
11.86
904,583
-0.61(-4.89%)
Apr 10, 2019
12.49
12.65
12.18
12.47
921,419
+0.46(+3.83%)
Apr 09, 2019
11.76
12.09
11.67
12.01
467,761
+0.15(+1.26%)
Apr 08, 2019
11.92
12.01
11.59
11.86
473,385
-0.14(-1.17%)
Apr 05, 2019
11.78
12.07
11.56
12.00
509,700
+0.27(+2.30%)
Apr 04, 2019
12.30
12.48
11.64
11.73
889,916
-0.65(-5.25%)
Apr 03, 2019
12.54
12.76
12.21
12.38
946,781
-0.15(-1.20%)
Apr 02, 2019
12.04
12.67
11.89
12.53
1,025,576
+0.43(+3.55%)
Apr 01, 2019
11.46
12.13
11.22
12.10
1,055,883
+0.74(+6.51%)
Mar 29, 2019
11.74
11.74
11.25
11.36
642,600
-0.31(-2.66%)
Mar 28, 2019
11.34
11.97
11.11
11.67
777,824
+0.45(+4.01%)
Mar 27, 2019
10.83
11.39
10.58
11.22
1,008,448
+0.49(+4.57%)
Mar 26, 2019
11.41
11.66
10.68
10.73
1,174,760
-0.61(-5.38%)
Mar 25, 2019
11.25
11.45
11.08
11.34
728,982
+0.09(+0.80%)
Mar 22, 2019
11.90
11.97
11.10
11.25
1,470,500
-0.74(-6.17%)
Mar 21, 2019
11.88
12.29
11.80
11.99
833,739
-0.04(-0.33%)
Mar 20, 2019
12.32
12.38
11.79
12.03
1,490,223
-0.40(-3.22%)
Mar 19, 2019
12.50
12.65
12.16
12.43
1,108,310
-0.03(-0.24%)
Mar 18, 2019
13.40
13.55
12.02
12.46
2,836,694
-0.86(-6.46%)
Mar 15, 2019
14.30
14.30
13.13
13.32
4,312,500
-2.93(-18.03%)
Mar 14, 2019
16.05
16.72
15.66
16.25
2,804,758
+0.31(+1.94%)
Mar 13, 2019
15.70
16.05
15.53
15.94
1,149,657
+0.41(+2.64%)
Mar 12, 2019
16.04
16.23
15.51
15.53
1,168,154
-0.46(-2.88%)
Mar 11, 2019
15.67
16.20
15.57
15.99
988,096
+0.55(+3.56%)
Mar 08, 2019
15.40
15.68
15.11
15.44
723,700
-0.05(-0.32%)
Mar 07, 2019
15.74
15.99
15.45
15.49
731,554
-0.36(-2.27%)
Mar 06, 2019
16.15
16.52
15.50
15.85
1,234,384
-0.18(-1.12%)
Mar 05, 2019
15.92
16.25
15.50
16.03
1,232,387
+0.07(+0.44%)
Mar 04, 2019
15.24
15.96
15.10
15.96
1,050,501
+0.88(+5.84%)
Mar 01, 2019
15.55
15.66
14.82
15.08
1,155,300
-0.31(-2.01%)
Feb 28, 2019
16.00
16.01
15.34
15.39
1,040,748
-0.68(-4.23%)
Feb 27, 2019
16.15
16.40
15.82
16.07
860,137
-0.13(-0.80%)
Feb 26, 2019
16.02
16.20
15.50
16.20
725,546
+0.00(+0.00%)
Feb 25, 2019
15.64
16.49
15.64
16.20
1,380,527
+0.74(+4.79%)
Feb 22, 2019
15.91
16.18
15.29
15.46
1,375,100
-0.42(-2.64%)
Feb 21, 2019
15.76
16.10
15.22
15.88
1,135,711
+0.08(+0.51%)
Feb 20, 2019
16.91
17.16
15.65
15.80
2,269,986
-0.99(-5.90%)
Feb 19, 2019
17.51
17.65
16.10
16.79
2,390,444
-0.72(-4.11%)
Feb 15, 2019
18.06
18.45
17.30
17.51
1,558,100
-0.30(-1.68%)
Feb 14, 2019
16.90
19.00
16.58
17.81
3,306,715
+0.82(+4.83%)
Feb 13, 2019
17.17
17.25
16.46
16.99
907,864
-0.01(-0.06%)
Feb 12, 2019
16.23
17.16
15.99
17.00
1,792,539
+1.25(+7.94%)
Feb 11, 2019
16.03
16.25
15.52
15.75
705,786
-0.23(-1.44%)
Feb 08, 2019
15.57
16.40
15.03
15.98
1,100,700
+0.13(+0.82%)
Feb 07, 2019
17.35
17.67
15.60
15.85
3,577,647
-0.17(-1.06%)
Feb 06, 2019
16.71
16.94
15.69
16.02
806,003
-0.58(-3.49%)
Feb 05, 2019
15.67
16.95
15.65
16.60
990,692
+1.09(+7.03%)
Feb 04, 2019
15.13
16.06
15.13
15.51
701,318
+0.29(+1.91%)
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.