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
Scorpio Bulkers Inc
(NY:
SALT
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2017
7.865
7.865
7.579
7.626
783,591
-0.14(-1.84%)
Oct 30, 2017
7.912
7.912
7.602
7.769
438,055
-0.14(-1.81%)
Oct 27, 2017
7.626
8.008
7.626
7.912
788,178
+0.24(+3.11%)
Oct 26, 2017
7.769
7.912
7.602
7.674
640,753
+0.05(+0.62%)
Oct 25, 2017
7.865
7.912
7.531
7.626
1,916,494
-0.33(-4.19%)
Oct 24, 2017
8.246
8.294
7.912
7.960
1,042,433
-0.33(-4.02%)
Oct 23, 2017
7.531
8.437
7.531
8.294
1,911,876
+0.48(+6.10%)
Oct 20, 2017
7.531
7.865
7.459
7.817
1,140,864
+0.43(+5.81%)
Oct 19, 2017
7.436
7.498
7.197
7.388
452,850
-0.05(-0.64%)
Oct 18, 2017
7.197
7.488
7.150
7.436
690,012
+0.29(+4.00%)
Oct 17, 2017
7.340
7.531
7.150
7.150
556,206
-0.19(-2.60%)
Oct 16, 2017
7.007
7.436
6.983
7.340
839,425
+0.43(+6.21%)
Oct 13, 2017
6.721
6.959
6.673
6.911
599,394
+0.29(+4.32%)
Oct 12, 2017
6.578
6.768
6.530
6.625
481,123
+0.05(+0.72%)
Oct 11, 2017
6.625
6.768
6.530
6.578
309,748
+0.00(+0.00%)
Oct 10, 2017
6.768
6.864
6.530
6.578
661,563
-0.10(-1.43%)
Oct 09, 2017
6.911
6.983
6.482
6.673
983,289
-0.24(-3.45%)
Oct 06, 2017
7.007
7.102
6.768
6.911
462,497
-0.10(-1.36%)
Oct 05, 2017
6.959
7.173
6.959
7.007
573,410
+0.05(+0.68%)
Oct 04, 2017
7.054
7.054
6.816
6.959
479,267
+0.05(+0.69%)
Oct 03, 2017
6.482
6.911
6.419
6.911
913,660
+0.48(+7.41%)
Oct 02, 2017
6.721
6.744
6.387
6.435
1,620,929
-0.29(-4.26%)
Sep 29, 2017
7.102
7.197
6.673
6.721
647,542
-0.43(-6.00%)
Sep 28, 2017
7.102
7.245
7.054
7.150
388,214
+0.05(+0.67%)
Sep 27, 2017
7.054
7.102
6.959
7.102
509,609
+0.05(+0.68%)
Sep 26, 2017
6.864
7.102
6.673
7.054
464,281
+0.29(+4.23%)
Sep 25, 2017
6.911
7.007
6.673
6.768
613,415
-0.14(-2.07%)
Sep 22, 2017
7.102
7.150
6.816
6.911
397,762
-0.14(-2.03%)
Sep 21, 2017
7.340
7.483
6.864
7.054
565,283
-0.29(-3.90%)
Sep 20, 2017
7.293
7.674
7.245
7.340
793,628
+0.00(+0.00%)
Sep 19, 2017
7.293
7.340
7.197
7.340
268,906
+0.10(+1.32%)
Sep 18, 2017
7.245
7.388
7.173
7.245
1,225,755
+0.10(+1.33%)
Sep 15, 2017
6.721
7.197
6.673
7.150
830,545
+0.43(+6.38%)
Sep 14, 2017
6.816
7.054
6.673
6.721
1,125,818
+0.19(+2.92%)
Sep 13, 2017
6.911
6.921
6.196
6.530
1,863,859
-0.43(-6.16%)
Sep 12, 2017
7.293
7.293
6.864
6.959
1,006,355
-0.24(-3.31%)
Sep 11, 2017
7.483
7.531
7.197
7.197
625,495
-0.24(-3.21%)
Sep 08, 2017
7.197
7.459
7.150
7.436
713,877
+0.19(+2.63%)
Sep 07, 2017
7.626
7.817
7.126
7.245
766,133
-0.29(-3.80%)
Sep 06, 2017
7.483
7.674
7.340
7.531
425,929
+0.19(+2.60%)
Sep 05, 2017
7.626
7.698
7.221
7.340
583,625
-0.24(-3.14%)
Sep 01, 2017
7.674
7.698
7.531
7.579
328,635
-0.10(-1.24%)
Aug 31, 2017
7.722
7.865
7.579
7.674
562,985
+0.05(+0.62%)
Aug 30, 2017
7.865
7.865
7.531
7.626
454,859
-0.29(-3.61%)
Aug 29, 2017
7.722
7.936
7.531
7.912
370,393
+0.05(+0.61%)
Aug 28, 2017
8.008
8.031
7.769
7.865
413,568
-0.14(-1.79%)
Aug 25, 2017
8.008
7.388
8.008
1,320,262
+0.62(+8.39%)
Aug 24, 2017
7.483
7.531
7.293
7.388
288,543
-0.05(-0.64%)
Aug 23, 2017
7.531
7.674
7.388
7.436
711,079
-0.14(-1.89%)
Aug 22, 2017
7.293
7.602
7.293
7.579
722,021
+0.29(+3.92%)
Aug 21, 2017
7.197
7.388
7.102
7.293
494,132
+0.10(+1.32%)
Aug 18, 2017
7.150
7.340
7.150
7.197
277,390
-0.05(-0.66%)
Aug 17, 2017
7.436
7.650
7.197
7.245
565,155
-0.19(-2.56%)
Aug 16, 2017
7.293
7.722
7.221
7.436
1,310,557
+0.29(+4.00%)
Aug 15, 2017
7.340
7.483
7.102
7.150
588,579
-0.19(-2.60%)
Aug 14, 2017
7.102
7.483
7.007
7.340
530,174
+0.33(+4.76%)
Aug 11, 2017
6.768
7.102
6.673
7.007
386,759
+0.14(+2.08%)
Aug 10, 2017
6.911
7.102
6.816
6.864
422,195
-0.10(-1.37%)
Aug 09, 2017
7.007
7.102
6.864
6.959
409,736
-0.14(-2.01%)
Aug 08, 2017
7.197
7.340
7.054
7.102
516,835
-0.14(-1.97%)
Aug 07, 2017
7.197
7.340
7.126
7.245
520,677
+0.10(+1.33%)
Aug 04, 2017
7.102
7.340
7.007
7.150
559,490
+0.14(+2.04%)
Aug 03, 2017
7.102
7.293
6.935
7.007
408,138
-0.10(-1.34%)
Aug 02, 2017
6.959
7.173
6.864
7.102
482,246
+0.05(+0.68%)
Aug 01, 2017
6.959
7.150
6.911
7.054
533,542
+0.19(+2.78%)
Jul 31, 2017
6.816
6.959
6.816
6.864
357,065
+0.05(+0.70%)
Jul 28, 2017
6.673
6.911
6.673
6.816
341,740
+0.14(+2.14%)
Jul 27, 2017
7.197
7.197
6.625
6.673
520,709
-0.52(-7.28%)
Jul 26, 2017
7.293
7.293
6.959
7.197
547,819
-0.05(-0.66%)
Jul 25, 2017
6.864
7.388
6.768
7.245
849,467
+0.62(+9.35%)
Jul 24, 2017
6.578
7.007
6.435
6.625
758,820
-0.29(-4.14%)
Jul 21, 2017
7.007
7.007
6.649
6.911
596,555
+0.00(+0.00%)
Jul 20, 2017
7.102
6.864
6.911
656,519
-0.14(-2.03%)
Jul 19, 2017
7.007
7.245
6.959
7.054
925,463
+0.10(+1.37%)
Jul 18, 2017
7.102
7.197
6.911
6.959
419,834
-0.19(-2.67%)
Jul 17, 2017
7.245
7.293
7.078
7.150
398,553
-0.10(-1.32%)
Jul 14, 2017
7.245
7.340
7.007
7.245
626,548
-0.05(-0.65%)
Jul 13, 2017
6.959
7.388
6.959
7.293
1,297,049
+0.38(+5.52%)
Jul 12, 2017
6.578
6.911
6.578
6.911
1,020,252
+0.33(+5.07%)
Jul 11, 2017
6.196
6.673
6.196
6.578
508,630
+0.33(+5.34%)
Jul 10, 2017
6.339
6.435
6.196
6.244
460,298
-0.24(-3.68%)
Jul 07, 2017
6.387
6.530
6.173
6.482
507,290
+0.10(+1.49%)
Jul 06, 2017
6.578
6.649
6.387
6.387
521,690
-0.24(-3.60%)
Jul 05, 2017
6.864
6.911
6.578
6.625
926,572
-0.19(-2.80%)
Jul 03, 2017
6.768
6.911
6.625
6.816
293,802
+0.05(+0.70%)
Jun 30, 2017
6.673
6.864
6.578
6.768
544,116
+0.10(+1.43%)
Jun 29, 2017
6.721
6.768
6.458
6.673
547,587
+0.05(+0.72%)
Jun 28, 2017
6.721
6.864
6.387
6.625
762,547
+0.00(+0.00%)
Jun 27, 2017
6.864
6.959
6.554
6.625
1,003,887
-0.14(-2.11%)
Jun 26, 2017
6.721
6.864
6.458
6.768
727,479
+0.10(+1.43%)
Jun 23, 2017
6.387
6.768
6.339
6.673
1,303,405
+0.38(+6.06%)
Jun 22, 2017
5.910
6.387
5.863
6.292
463,755
+0.43(+7.32%)
Jun 21, 2017
5.958
6.149
5.815
5.863
398,718
-0.05(-0.81%)
Jun 20, 2017
5.910
6.006
5.815
5.910
299,337
-0.10(-1.59%)
Jun 19, 2017
6.053
6.101
5.791
6.006
524,625
-0.05(-0.79%)
Jun 16, 2017
5.767
6.101
5.720
6.053
525,432
+0.19(+3.25%)
Jun 15, 2017
6.149
6.315
5.815
5.863
548,904
-0.48(-7.52%)
Jun 14, 2017
6.435
6.530
6.244
6.339
436,922
-0.10(-1.48%)
Jun 13, 2017
6.387
6.625
6.292
6.435
570,166
+0.05(+0.75%)
Jun 12, 2017
6.673
6.864
6.268
6.387
747,287
-0.19(-2.90%)
Jun 09, 2017
6.196
7.007
6.173
6.578
1,467,810
+0.52(+8.66%)
Jun 08, 2017
5.767
6.130
5.672
6.053
411,145
+0.33(+5.83%)
Jun 07, 2017
5.958
6.101
5.672
5.720
1,014,185
-0.24(-4.00%)
Jun 06, 2017
5.434
6.053
5.434
5.958
796,189
+0.43(+7.76%)
Jun 05, 2017
5.577
5.624
5.434
5.529
455,083
+0.00(+0.00%)
Jun 02, 2017
5.910
6.006
5.529
5.529
816,529
-0.43(-7.20%)
Jun 01, 2017
5.577
6.006
5.553
5.958
492,728
+0.43(+7.76%)
May 31, 2017
5.672
5.720
5.529
5.529
547,846
-0.19(-3.33%)
May 30, 2017
5.863
5.910
5.672
5.720
434,269
-0.14(-2.44%)
May 26, 2017
5.815
6.053
5.767
5.863
543,368
+0.00(+0.00%)
May 25, 2017
5.910
6.006
5.672
5.863
1,222,588
-0.05(-0.81%)
May 24, 2017
6.006
6.101
5.863
5.910
867,192
-0.10(-1.59%)
May 23, 2017
5.958
6.149
5.887
6.006
441,450
+0.10(+1.61%)
May 22, 2017
6.101
6.196
5.767
5.910
516,879
-0.14(-2.36%)
May 19, 2017
5.863
6.091
5.815
6.053
754,379
+0.24(+4.10%)
May 18, 2017
5.863
6.101
5.767
5.815
525,805
-0.05(-0.81%)
May 17, 2017
5.815
6.268
5.672
5.863
883,986
-0.14(-2.38%)
May 16, 2017
5.815
6.006
5.481
6.006
1,501,102
+0.19(+3.28%)
May 15, 2017
6.196
6.196
5.767
5.815
830,317
-0.33(-5.43%)
May 12, 2017
6.101
6.244
6.053
6.149
406,988
+0.05(+0.78%)
May 11, 2017
6.435
6.435
6.077
6.101
772,087
-0.38(-5.88%)
May 10, 2017
6.339
6.578
6.292
6.482
672,727
+0.19(+3.03%)
May 09, 2017
6.292
6.578
6.196
6.292
733,751
+0.14(+2.33%)
May 08, 2017
6.196
6.292
5.934
6.149
2,170,273
+0.10(+1.57%)
May 05, 2017
6.244
6.335
6.053
6.053
1,821,767
-0.14(-2.31%)
May 04, 2017
6.530
6.559
5.958
6.196
1,278,903
-0.33(-5.11%)
May 03, 2017
7.007
7.007
6.435
6.530
1,772,447
-0.62(-8.67%)
May 02, 2017
7.054
7.293
7.007
7.150
792,050
+0.05(+0.67%)
May 01, 2017
7.102
7.197
7.054
7.102
441,122
+0.00(+0.00%)
Apr 28, 2017
7.197
7.388
7.054
7.102
605,773
-0.10(-1.32%)
Apr 27, 2017
7.245
7.316
7.102
7.197
682,393
-0.05(-0.66%)
Apr 26, 2017
7.102
7.483
7.054
7.245
1,015,253
+0.10(+1.33%)
Apr 25, 2017
6.911
7.245
6.768
7.150
1,191,486
-0.10(-1.32%)
Apr 24, 2017
7.245
7.531
7.126
7.245
1,171,065
+0.19(+2.70%)
Apr 21, 2017
7.197
7.626
7.054
7.054
1,438,054
-0.14(-1.99%)
Apr 20, 2017
7.197
7.536
6.935
7.197
2,863,342
-0.29(-3.82%)
Apr 19, 2017
7.674
8.103
7.293
7.483
1,781,210
-0.10(-1.26%)
Apr 18, 2017
7.722
7.841
7.436
7.579
1,830,045
-0.38(-4.79%)
Apr 17, 2017
8.198
8.198
7.769
7.960
998,791
-0.14(-1.76%)
Apr 13, 2017
8.437
8.580
8.103
8.103
610,732
-0.29(-3.41%)
Apr 12, 2017
9.009
9.009
8.098
8.389
1,403,351
-0.71(-7.85%)
Apr 11, 2017
9.247
9.390
8.937
9.104
863,030
-0.14(-1.55%)
Apr 10, 2017
9.294
9.437
9.152
9.247
940,084
+0.00(+0.00%)
Apr 07, 2017
9.533
9.666
9.080
9.247
876,625
-0.10(-1.02%)
Apr 06, 2017
8.627
9.604
8.532
9.342
2,143,401
+0.86(+10.11%)
Apr 05, 2017
8.866
8.951
8.389
8.484
1,030,977
-0.33(-3.78%)
Apr 04, 2017
8.532
8.866
8.294
8.818
992,038
+0.29(+3.35%)
Apr 03, 2017
8.818
8.913
8.365
8.532
895,717
-0.24(-2.72%)
Mar 31, 2017
8.818
8.904
8.532
8.770
1,135,896
-0.14(-1.60%)
Mar 30, 2017
8.818
8.961
8.732
8.913
734,038
+0.10(+1.08%)
Mar 29, 2017
9.104
9.199
8.789
8.818
765,447
-0.24(-2.63%)
Mar 28, 2017
8.913
9.247
8.675
9.056
1,556,655
+0.19(+2.15%)
Mar 27, 2017
8.723
9.056
8.341
8.866
900,591
-0.05(-0.53%)
Mar 24, 2017
8.580
8.961
8.532
8.913
1,610,323
+0.43(+5.06%)
Mar 23, 2017
8.246
8.627
8.108
8.484
894,722
+0.24(+2.89%)
Mar 22, 2017
8.341
8.341
8.008
8.246
1,499,210
-0.19(-2.26%)
Mar 21, 2017
9.056
9.247
8.389
8.437
1,219,843
-0.52(-5.85%)
Mar 20, 2017
9.247
9.342
8.913
8.961
1,708,241
-0.29(-3.09%)
Mar 17, 2017
8.723
9.485
8.590
9.247
2,928,615
+0.62(+7.18%)
Mar 16, 2017
8.437
8.723
8.317
8.627
1,252,898
+0.29(+3.43%)
Mar 15, 2017
7.817
8.532
7.817
8.341
1,996,259
+0.57(+7.36%)
Mar 14, 2017
8.008
8.484
7.436
7.769
3,054,518
-0.29(-3.55%)
Mar 13, 2017
7.769
8.103
7.626
8.055
1,750,439
+0.76(+10.46%)
Mar 10, 2017
6.721
7.436
6.721
7.293
943,760
+0.67(+10.07%)
Mar 09, 2017
6.578
6.721
6.435
6.625
867,041
+0.00(+0.00%)
Mar 08, 2017
6.864
6.959
6.578
6.625
857,317
-0.19(-2.80%)
Mar 07, 2017
7.007
7.150
6.721
6.816
645,812
-0.19(-2.72%)
Mar 06, 2017
7.293
7.559
6.935
7.007
711,975
-0.29(-3.92%)
Mar 03, 2017
7.150
7.436
7.102
7.293
615,870
+0.14(+2.00%)
Mar 02, 2017
7.531
7.674
7.102
7.150
1,121,571
-0.38(-5.06%)
Mar 01, 2017
7.197
7.579
7.197
7.531
793,443
+0.48(+6.76%)
Feb 28, 2017
7.054
7.293
6.959
7.054
800,995
+0.00(+0.00%)
Feb 27, 2017
7.150
7.197
6.911
7.054
918,093
-0.14(-1.99%)
Feb 24, 2017
7.293
7.579
7.030
7.197
897,589
-0.29(-3.82%)
Feb 23, 2017
7.722
7.865
7.245
7.483
1,809,893
-0.05(-0.63%)
Feb 22, 2017
7.531
7.626
7.293
7.531
1,659,628
+0.00(+0.00%)
Feb 21, 2017
7.150
7.626
7.007
7.531
1,590,600
+0.81(+12.06%)
Feb 17, 2017
6.721
6.721
6.721
0
+0.19(+2.92%)
Feb 16, 2017
7.102
7.245
6.530
6.530
1,079,777
-0.52(-7.43%)
Feb 15, 2017
7.197
7.579
7.007
7.054
1,134,551
-0.14(-1.99%)
Feb 14, 2017
7.293
7.436
7.102
7.197
767,847
+0.00(+0.00%)
Feb 13, 2017
6.911
7.531
6.864
7.197
1,295,691
+0.29(+4.14%)
Feb 10, 2017
6.911
7.197
6.673
6.911
1,526,955
+0.05(+0.69%)
Feb 09, 2017
6.625
6.864
6.530
6.864
596,994
+0.38(+5.88%)
Feb 08, 2017
6.887
6.339
6.482
1,336,418
-0.33(-4.90%)
Feb 07, 2017
7.340
7.388
6.721
6.816
1,132,715
-0.57(-7.74%)
Feb 06, 2017
6.816
7.704
6.649
7.388
1,371,727
+0.43(+6.16%)
Feb 03, 2017
6.959
7.102
6.816
6.959
940,691
+0.10(+1.39%)
Feb 02, 2017
6.816
7.150
6.697
6.864
1,152,634
+0.00(+0.00%)
Feb 01, 2017
6.816
7.007
6.673
6.864
583,540
+0.05(+0.70%)
Jan 31, 2017
6.482
6.864
5.958
6.816
833,220
+0.19(+2.88%)
Jan 30, 2017
6.721
6.721
6.201
6.625
686,876
-0.19(-2.80%)
Jan 27, 2017
6.864
6.959
6.673
6.816
718,734
+0.00(+0.00%)
Jan 26, 2017
7.007
7.150
6.721
6.816
768,493
-0.24(-3.38%)
Jan 25, 2017
7.150
7.288
6.935
7.054
723,545
-0.05(-0.67%)
Jan 24, 2017
6.768
7.197
6.768
7.102
1,540,250
+0.29(+4.20%)
Jan 23, 2017
7.102
7.102
6.768
6.816
1,754,706
-0.38(-5.30%)
Jan 20, 2017
6.721
7.459
6.721
7.197
3,368,942
+0.43(+6.34%)
Jan 19, 2017
6.435
6.911
6.196
6.768
2,630,170
+0.38(+5.97%)
Jan 18, 2017
6.053
6.673
5.863
6.387
3,527,151
+0.67(+11.67%)
Jan 17, 2017
5.863
5.958
5.624
5.720
673,925
-0.19(-3.23%)
Jan 13, 2017
5.910
5.910
5.910
0
+0.19(+3.33%)
Jan 12, 2017
5.815
5.863
5.624
5.720
568,643
-0.05(-0.83%)
Jan 11, 2017
5.720
6.006
5.577
5.767
583,579
+0.10(+1.68%)
Jan 10, 2017
5.481
5.672
5.434
5.672
504,979
+0.24(+4.39%)
Jan 09, 2017
5.434
5.529
5.148
5.434
523,742
+0.05(+0.89%)
Jan 06, 2017
5.672
5.672
5.243
5.386
847,122
-0.29(-5.04%)
Jan 05, 2017
5.624
6.006
5.572
5.672
1,308,303
+0.00(+0.00%)
Jan 04, 2017
5.624
5.720
5.291
5.672
1,717,246
+0.10(+1.71%)
Jan 03, 2017
5.148
5.624
5.005
5.577
1,813,616
+0.76(+15.84%)
Dec 30, 2016
4.814
4.814
4.814
0
-0.05(-0.98%)
Dec 29, 2016
4.909
4.957
4.766
4.862
555,623
+0.00(+0.00%)
Dec 28, 2016
4.576
5.005
4.576
4.862
529,754
+0.29(+6.25%)
Dec 27, 2016
4.766
4.909
4.552
4.576
313,331
-0.24(-4.95%)
Dec 23, 2016
4.814
4.814
4.814
0
+0.05(+1.00%)
Dec 22, 2016
4.480
4.814
4.433
4.766
681,046
+0.29(+6.38%)
Dec 21, 2016
4.671
4.671
4.385
4.480
1,285,641
-0.14(-3.09%)
Dec 20, 2016
4.719
4.719
4.528
4.623
371,494
-0.10(-2.02%)
Dec 19, 2016
4.671
4.862
4.671
4.719
439,779
+0.05(+1.02%)
Dec 16, 2016
4.862
5.052
4.576
4.671
1,029,605
-0.10(-2.00%)
Dec 15, 2016
4.385
4.766
4.337
4.766
1,014,630
+0.33(+7.53%)
Dec 14, 2016
4.480
4.600
4.290
4.433
910,094
+0.00(+0.00%)
Dec 13, 2016
4.814
4.895
4.385
4.433
1,652,848
-0.43(-8.82%)
Dec 12, 2016
5.243
5.243
4.814
4.862
708,187
-0.29(-5.56%)
Dec 09, 2016
5.243
5.472
5.005
5.148
519,571
-0.14(-2.70%)
Dec 08, 2016
5.386
5.529
5.148
5.291
475,530
-0.05(-0.89%)
Dec 07, 2016
5.338
5.601
5.243
5.338
596,807
+0.00(+0.00%)
Dec 06, 2016
4.957
5.386
4.862
5.338
670,017
+0.33(+6.67%)
Dec 05, 2016
4.909
5.100
4.909
5.005
396,942
+0.14(+2.94%)
Dec 02, 2016
4.909
5.052
4.814
4.862
317,285
-0.14(-2.86%)
Dec 01, 2016
5.005
5.219
4.909
5.005
503,582
+0.05(+0.96%)
Nov 30, 2016
5.052
5.243
4.862
4.957
817,937
-0.05(-0.95%)
Nov 29, 2016
5.195
5.291
4.957
5.005
488,417
-0.29(-5.41%)
Nov 28, 2016
5.243
5.672
5.052
5.291
1,587,488
+0.19(+3.74%)
Nov 25, 2016
5.386
5.386
4.957
5.100
997,567
-0.19(-3.60%)
Nov 23, 2016
5.291
5.291
5.291
0
+0.05(+0.91%)
Nov 22, 2016
4.957
5.434
4.909
5.243
1,157,761
+0.29(+5.77%)
Nov 21, 2016
5.100
5.195
4.814
4.957
763,658
-0.19(-3.70%)
Nov 18, 2016
4.957
5.226
4.719
5.148
1,132,384
+0.19(+3.85%)
Nov 17, 2016
5.815
5.910
4.862
4.957
2,950,404
-0.57(-10.34%)
Nov 16, 2016
5.243
5.767
4.814
5.529
3,736,594
+0.33(+6.42%)
Nov 15, 2016
5.338
5.434
4.814
5.195
3,182,683
+0.10(+1.87%)
Nov 14, 2016
4.766
5.243
4.671
5.100
3,171,117
+0.52(+11.46%)
Nov 11, 2016
3.908
4.600
3.861
4.576
2,171,190
+0.62(+15.66%)
Nov 10, 2016
3.718
4.242
3.718
3.956
2,380,706
+0.29(+7.79%)
Nov 09, 2016
3.479
3.670
3.336
3.670
512,537
+0.24(+6.94%)
Nov 08, 2016
3.384
3.551
3.336
3.432
536,170
+0.05(+1.41%)
Nov 07, 2016
3.384
3.575
3.384
3.384
242,023
+0.05(+1.43%)
Nov 04, 2016
3.384
3.599
3.336
3.336
405,039
-0.05(-1.41%)
Nov 03, 2016
3.527
3.575
3.336
3.384
615,692
-0.14(-4.05%)
Nov 02, 2016
3.575
3.670
3.479
3.527
375,224
-0.10(-2.63%)
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.