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
Star Bulk Carriers
(NQ:
SBLK
)
27.08
-0.15 (-0.55%)
Official Closing Price
Updated: 4:15 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 (%)
Nov 30, 2018
6.146
6.184
5.797
6.076
1,556,890
-0.06(-1.03%)
Nov 29, 2018
6.197
6.298
6.127
6.140
1,435,161
+0.03(+0.42%)
Nov 28, 2018
6.362
6.362
5.949
6.114
1,499,796
-0.29(-4.46%)
Nov 27, 2018
5.911
6.451
5.898
6.400
3,817,261
+0.56(+9.57%)
Nov 26, 2018
5.873
5.904
5.657
5.841
1,950,025
+0.21(+3.72%)
Nov 23, 2018
5.498
5.771
5.460
5.632
1,063,914
+0.18(+3.26%)
Nov 21, 2018
5.454
5.454
5.454
0
+0.27(+5.27%)
Nov 20, 2018
5.511
5.568
5.076
5.181
1,823,502
-0.37(-6.64%)
Nov 19, 2018
5.905
6.032
5.530
5.549
893,809
-0.32(-5.51%)
Nov 16, 2018
5.854
5.905
5.733
5.873
487,935
+0.00(+0.00%)
Nov 15, 2018
6.032
6.108
5.632
5.873
2,515,194
-0.06(-1.07%)
Nov 14, 2018
6.133
6.213
5.759
5.936
1,699,344
-0.20(-3.31%)
Nov 13, 2018
6.514
6.590
6.127
6.140
718,821
-0.34(-5.29%)
Nov 12, 2018
6.705
6.768
6.419
6.483
835,338
-0.20(-3.04%)
Nov 09, 2018
6.667
6.743
6.438
6.686
948,151
-0.03(-0.47%)
Nov 08, 2018
6.667
6.822
6.540
6.717
1,476,232
+0.13(+1.93%)
Nov 07, 2018
7.302
7.378
6.521
6.590
2,979,352
-0.70(-9.66%)
Nov 06, 2018
7.625
7.670
7.270
7.295
1,198,046
-0.37(-4.81%)
Nov 05, 2018
7.638
7.917
7.613
7.663
468,974
-0.04(-0.49%)
Nov 02, 2018
7.943
8.032
7.632
7.702
506,520
-0.17(-2.18%)
Nov 01, 2018
7.765
8.038
7.765
7.873
562,301
+0.16(+2.06%)
Oct 31, 2018
7.422
7.771
7.384
7.714
618,494
+0.37(+5.01%)
Oct 30, 2018
7.308
7.416
7.194
7.346
512,904
+0.03(+0.35%)
Oct 29, 2018
7.581
7.613
7.270
7.321
459,234
-0.08(-1.03%)
Oct 26, 2018
7.441
7.441
7.219
7.397
558,496
-0.09(-1.19%)
Oct 25, 2018
7.435
7.600
7.314
7.486
758,864
+0.13(+1.73%)
Oct 24, 2018
7.765
7.867
7.352
7.359
1,123,822
-0.36(-4.69%)
Oct 23, 2018
7.936
7.936
7.587
7.721
719,396
-0.30(-3.72%)
Oct 22, 2018
7.987
8.279
7.987
8.019
561,759
+0.03(+0.40%)
Oct 19, 2018
8.324
8.406
7.949
7.987
889,719
-0.30(-3.68%)
Oct 18, 2018
8.286
8.502
8.254
8.292
1,134,850
+0.06(+0.69%)
Oct 17, 2018
8.495
8.603
8.178
8.235
1,880,824
-0.35(-4.07%)
Oct 16, 2018
8.635
8.768
8.432
8.584
2,142,992
+0.04(+0.45%)
Oct 15, 2018
8.825
8.921
8.451
8.546
984,811
-0.27(-3.10%)
Oct 12, 2018
8.889
9.175
8.692
8.819
848,611
+0.06(+0.73%)
Oct 11, 2018
8.438
8.844
8.419
8.756
795,548
-0.05(-0.58%)
Oct 10, 2018
8.863
8.952
8.508
8.806
1,093,885
-0.17(-1.91%)
Oct 09, 2018
9.111
9.111
8.885
8.978
412,896
-0.11(-1.26%)
Oct 08, 2018
9.098
9.194
8.844
9.092
557,795
-0.08(-0.90%)
Oct 05, 2018
9.492
9.581
9.105
9.175
842,626
-0.22(-2.36%)
Oct 04, 2018
9.352
9.505
9.225
9.397
1,140,854
+0.01(+0.07%)
Oct 03, 2018
9.524
9.568
9.295
9.390
680,064
-0.04(-0.47%)
Oct 02, 2018
9.543
9.651
9.244
9.435
1,091,013
-0.16(-1.65%)
Oct 01, 2018
9.206
9.765
9.130
9.594
3,503,374
+0.42(+4.57%)
Sep 28, 2018
8.667
9.225
8.667
9.175
3,639,201
+0.51(+5.86%)
Sep 27, 2018
8.336
8.730
8.311
8.667
1,101,768
+0.37(+4.44%)
Sep 26, 2018
8.356
8.559
8.273
8.298
349,222
-0.02(-0.23%)
Sep 25, 2018
8.336
8.857
8.000
8.317
894,924
-0.07(-0.83%)
Sep 24, 2018
8.190
8.410
8.190
8.387
427,091
+0.20(+2.40%)
Sep 21, 2018
8.197
8.260
8.095
8.190
660,556
+0.03(+0.31%)
Sep 20, 2018
8.133
8.216
7.949
8.165
413,008
+0.03(+0.31%)
Sep 19, 2018
7.803
8.171
7.803
8.140
723,737
+0.34(+4.31%)
Sep 18, 2018
7.727
7.822
7.724
7.803
365,340
+0.11(+1.40%)
Sep 17, 2018
7.810
7.873
7.683
7.695
326,335
-0.15(-1.94%)
Sep 14, 2018
7.778
7.873
7.759
7.848
263,970
+0.06(+0.82%)
Sep 13, 2018
7.784
7.873
7.765
7.784
401,208
+0.00(+0.00%)
Sep 12, 2018
7.962
7.962
7.702
7.784
419,046
-0.13(-1.61%)
Sep 11, 2018
7.810
7.961
7.778
7.911
421,840
+0.13(+1.63%)
Sep 10, 2018
7.657
7.936
7.657
7.784
530,470
+0.15(+1.91%)
Sep 07, 2018
7.702
7.771
7.600
7.638
352,958
-0.08(-0.99%)
Sep 06, 2018
7.746
7.822
7.657
7.714
433,899
-0.03(-0.41%)
Sep 05, 2018
7.892
7.962
7.596
7.746
964,479
-0.20(-2.48%)
Sep 04, 2018
8.013
8.083
7.683
7.943
957,122
-0.08(-0.95%)
Aug 31, 2018
8.019
8.019
8.019
0
-0.16(-1.94%)
Aug 30, 2018
8.368
8.411
8.095
8.178
445,951
-0.13(-1.53%)
Aug 29, 2018
8.432
8.432
8.222
8.305
240,128
-0.07(-0.83%)
Aug 28, 2018
8.413
8.533
8.356
8.375
231,942
-0.10(-1.12%)
Aug 27, 2018
8.451
8.717
8.406
8.470
292,950
-0.06(-0.74%)
Aug 24, 2018
8.375
8.565
8.375
8.533
234,675
+0.15(+1.74%)
Aug 23, 2018
8.508
8.515
8.368
8.387
234,283
-0.10(-1.20%)
Aug 22, 2018
8.387
8.578
8.387
8.489
321,410
+0.10(+1.13%)
Aug 21, 2018
8.248
8.476
8.248
8.394
282,914
+0.15(+1.85%)
Aug 20, 2018
8.063
8.279
8.063
8.241
517,697
+0.22(+2.69%)
Aug 17, 2018
7.962
8.070
7.924
8.025
305,393
+0.07(+0.88%)
Aug 16, 2018
7.943
8.089
7.905
7.956
366,728
+0.08(+1.05%)
Aug 15, 2018
8.159
8.222
7.829
7.873
730,960
-0.36(-4.39%)
Aug 14, 2018
8.063
8.273
8.063
8.235
361,872
+0.22(+2.77%)
Aug 13, 2018
8.387
8.387
8.006
8.013
726,427
-0.33(-3.96%)
Aug 10, 2018
8.400
8.571
8.279
8.343
412,335
-0.08(-0.90%)
Aug 09, 2018
8.616
8.622
8.381
8.419
410,130
-0.24(-2.79%)
Aug 08, 2018
9.016
9.048
8.381
8.660
868,135
-0.08(-0.87%)
Aug 07, 2018
8.819
8.908
8.629
8.736
577,832
-0.01(-0.15%)
Aug 06, 2018
8.889
9.060
8.698
8.749
903,079
-0.14(-1.57%)
Aug 03, 2018
8.654
8.889
8.648
8.889
686,386
+0.25(+2.87%)
Aug 02, 2018
8.400
8.775
8.381
8.641
593,665
+0.15(+1.80%)
Aug 01, 2018
8.451
8.514
8.222
8.489
908,374
-0.01(-0.15%)
Jul 31, 2018
8.286
8.667
8.165
8.502
1,255,637
+0.34(+4.12%)
Jul 30, 2018
8.140
8.260
8.047
8.165
524,186
+0.03(+0.39%)
Jul 27, 2018
8.248
8.311
7.987
8.133
577,711
-0.11(-1.39%)
Jul 26, 2018
8.248
8.311
8.165
8.248
363,447
-0.02(-0.23%)
Jul 25, 2018
8.311
8.124
8.267
462,036
+0.04(+0.46%)
Jul 24, 2018
8.102
8.317
8.076
8.229
459,333
+0.22(+2.78%)
Jul 23, 2018
7.975
8.114
7.822
8.006
620,176
+0.06(+0.72%)
Jul 20, 2018
8.203
8.210
7.905
7.949
807,146
-0.25(-3.02%)
Jul 19, 2018
8.273
8.317
8.095
8.197
432,092
-0.13(-1.60%)
Jul 18, 2018
8.089
8.381
7.936
8.330
643,750
+0.29(+3.55%)
Jul 17, 2018
7.892
8.114
7.816
8.044
551,011
+0.14(+1.77%)
Jul 16, 2018
8.171
8.248
7.879
7.905
707,091
-0.27(-3.26%)
Jul 13, 2018
8.114
8.267
8.070
8.171
461,434
+0.04(+0.55%)
Jul 12, 2018
8.210
8.057
8.127
536,266
-0.08(-1.01%)
Jul 11, 2018
8.311
8.387
8.203
8.210
463,624
-0.19(-2.27%)
Jul 10, 2018
8.330
8.552
8.292
8.400
742,385
+0.00(+0.00%)
Jul 09, 2018
8.444
8.508
8.241
8.400
566,309
-0.05(-0.60%)
Jul 06, 2018
8.444
8.559
8.400
8.451
472,587
-0.01(-0.15%)
Jul 05, 2018
8.317
8.470
8.286
8.463
1,168,218
+0.24(+2.93%)
Jul 03, 2018
8.222
8.222
8.222
0
+0.10(+1.25%)
Jul 02, 2018
8.089
8.229
7.987
8.121
613,554
-0.04(-0.54%)
Jun 29, 2018
8.254
8.273
8.006
8.165
1,124,112
-0.09(-1.08%)
Jun 28, 2018
8.114
8.375
8.106
8.254
1,323,451
+0.13(+1.64%)
Jun 27, 2018
8.127
8.311
8.032
8.121
5,802,885
-0.81(-9.10%)
Jun 26, 2018
8.832
8.952
8.738
8.933
405,397
+0.11(+1.22%)
Jun 25, 2018
8.965
8.965
8.660
8.825
442,550
-0.12(-1.35%)
Jun 22, 2018
8.851
9.035
8.800
8.946
346,763
+0.13(+1.44%)
Jun 21, 2018
8.990
8.997
8.794
8.819
351,839
-0.15(-1.70%)
Jun 20, 2018
9.200
9.263
8.889
8.971
741,245
-0.14(-1.53%)
Jun 19, 2018
8.990
9.111
8.825
9.111
1,076,084
-0.02(-0.21%)
Jun 18, 2018
8.902
9.206
8.832
9.130
831,631
+0.22(+2.49%)
Jun 15, 2018
8.921
8.921
8.908
890,808
-0.01(-0.14%)
Jun 14, 2018
8.768
9.269
8.768
8.921
1,506,411
+0.15(+1.74%)
Jun 13, 2018
8.508
8.819
8.489
8.768
858,883
+0.33(+3.91%)
Jun 12, 2018
8.400
8.527
8.063
8.438
1,046,129
+0.02(+0.23%)
Jun 11, 2018
8.425
8.495
8.273
8.419
554,960
+0.09(+1.07%)
Jun 08, 2018
8.457
8.457
8.298
8.330
433,098
-0.12(-1.43%)
Jun 07, 2018
8.635
8.667
8.387
8.451
371,546
-0.18(-2.13%)
Jun 06, 2018
8.705
8.832
8.565
8.635
730,902
-0.02(-0.22%)
Jun 05, 2018
8.603
8.705
8.521
8.654
354,265
+0.04(+0.52%)
Jun 04, 2018
8.343
8.679
8.292
8.610
567,369
+0.30(+3.59%)
Jun 01, 2018
8.362
8.590
8.254
8.311
467,908
-0.06(-0.76%)
May 31, 2018
8.254
8.413
8.254
8.375
366,903
+0.23(+2.89%)
May 30, 2018
7.968
8.184
7.879
8.140
495,721
+0.23(+2.97%)
May 29, 2018
7.797
8.025
7.759
7.905
471,486
-0.05(-0.64%)
May 25, 2018
7.956
7.956
7.956
0
-0.25(-3.02%)
May 24, 2018
8.413
8.413
8.127
8.203
473,745
-0.22(-2.64%)
May 23, 2018
8.527
8.527
8.314
8.425
302,044
-0.10(-1.19%)
May 22, 2018
8.571
8.686
8.387
8.527
425,216
-0.10(-1.18%)
May 21, 2018
8.489
8.819
8.489
8.629
552,479
+0.22(+2.64%)
May 18, 2018
8.381
8.489
8.260
8.406
253,890
+0.02(+0.23%)
May 17, 2018
8.406
8.552
8.216
8.387
522,193
-0.08(-0.90%)
May 16, 2018
8.730
8.730
8.203
8.463
1,088,783
-0.16(-1.84%)
May 15, 2018
8.451
9.048
8.394
8.622
1,355,959
+0.16(+1.88%)
May 14, 2018
8.514
8.578
8.368
8.463
478,196
-0.04(-0.52%)
May 11, 2018
8.362
8.527
8.349
8.508
191,687
+0.11(+1.28%)
May 10, 2018
8.444
8.552
8.356
8.400
275,866
-0.06(-0.68%)
May 09, 2018
8.248
8.495
8.203
8.457
466,410
+0.22(+2.70%)
May 08, 2018
8.216
8.375
8.133
8.235
297,845
+0.06(+0.70%)
May 07, 2018
8.006
8.225
7.962
8.178
432,311
+0.15(+1.90%)
May 04, 2018
7.936
8.114
7.860
8.025
222,958
+0.10(+1.20%)
May 03, 2018
7.917
8.032
7.848
7.930
207,660
+0.02(+0.24%)
May 02, 2018
7.746
8.032
7.746
7.911
336,017
+0.19(+2.47%)
May 01, 2018
7.683
7.759
7.594
7.721
223,031
+0.04(+0.50%)
Apr 30, 2018
7.638
7.752
7.403
7.683
201,107
+0.04(+0.58%)
Apr 27, 2018
7.708
7.784
7.511
7.638
297,377
-0.09(-1.15%)
Apr 26, 2018
7.771
7.879
7.676
7.727
326,587
-0.04(-0.49%)
Apr 25, 2018
7.797
7.924
7.740
7.765
314,035
-0.04(-0.49%)
Apr 24, 2018
8.095
8.215
7.714
7.803
530,344
-0.27(-3.38%)
Apr 23, 2018
7.924
8.190
7.854
8.076
886,553
+0.41(+5.39%)
Apr 20, 2018
7.422
7.714
7.321
7.663
581,242
+0.24(+3.25%)
Apr 19, 2018
7.524
7.841
7.327
7.422
724,817
-0.06(-0.85%)
Apr 18, 2018
7.302
7.727
7.302
7.486
554,245
+0.26(+3.60%)
Apr 17, 2018
7.270
7.289
7.149
7.225
581,639
-0.01(-0.09%)
Apr 16, 2018
7.194
7.352
7.019
7.232
364,005
+0.07(+0.98%)
Apr 13, 2018
7.092
7.225
7.003
7.162
423,039
+0.07(+0.98%)
Apr 12, 2018
7.054
7.200
7.016
7.092
308,675
+0.12(+1.73%)
Apr 11, 2018
7.048
7.187
6.908
6.971
339,216
-0.13(-1.88%)
Apr 10, 2018
6.857
7.200
6.857
7.105
689,592
+0.43(+6.47%)
Apr 09, 2018
6.870
7.010
6.667
6.673
533,398
-0.20(-2.87%)
Apr 06, 2018
7.156
7.238
6.749
6.870
368,016
-0.37(-5.09%)
Apr 05, 2018
6.978
7.327
6.978
7.238
317,800
+0.35(+5.07%)
Apr 04, 2018
6.959
6.959
6.679
6.889
693,591
-0.19(-2.69%)
Apr 03, 2018
7.352
7.365
6.990
7.079
483,971
-0.21(-2.87%)
Apr 02, 2018
7.321
7.441
7.270
7.289
251,677
-0.10(-1.29%)
Mar 29, 2018
7.384
7.384
7.384
0
+0.23(+3.29%)
Mar 28, 2018
7.448
7.549
7.086
7.149
498,434
-0.31(-4.17%)
Mar 27, 2018
7.702
7.778
7.378
7.460
328,166
-0.19(-2.49%)
Mar 26, 2018
7.422
7.689
7.156
7.651
540,654
+0.34(+4.60%)
Mar 23, 2018
7.486
7.810
7.302
7.314
988,648
-0.18(-2.37%)
Mar 22, 2018
7.740
7.740
7.448
7.492
346,155
-0.24(-3.12%)
Mar 21, 2018
7.613
7.908
7.585
7.733
282,791
+0.11(+1.42%)
Mar 20, 2018
7.778
7.889
7.549
7.625
303,495
-0.13(-1.72%)
Mar 19, 2018
7.892
7.892
7.568
7.759
401,076
-0.15(-1.85%)
Mar 16, 2018
7.803
7.936
7.702
7.905
461,737
+0.08(+1.06%)
Mar 15, 2018
8.210
8.254
7.765
7.822
509,458
-0.40(-4.86%)
Mar 14, 2018
8.076
8.375
8.063
8.222
475,630
+0.00(+0.00%)
Mar 13, 2018
8.305
8.381
8.114
8.222
662,999
-0.08(-0.92%)
Mar 12, 2018
8.159
8.430
8.159
8.298
917,810
+0.23(+2.83%)
Mar 09, 2018
8.102
8.152
8.032
8.070
388,373
+0.03(+0.32%)
Mar 08, 2018
8.025
8.108
7.956
8.044
394,259
+0.03(+0.40%)
Mar 07, 2018
8.222
7.943
8.013
835,912
-0.21(-2.55%)
Mar 06, 2018
8.273
8.292
8.133
8.222
389,331
+0.03(+0.39%)
Mar 05, 2018
7.873
8.286
7.810
8.190
1,052,448
+0.23(+2.87%)
Mar 02, 2018
7.936
8.038
7.625
7.962
422,585
-0.03(-0.40%)
Mar 01, 2018
8.070
8.190
7.841
7.994
861,736
-0.05(-0.63%)
Feb 28, 2018
8.000
8.438
7.793
8.044
1,235,440
+0.11(+1.44%)
Feb 27, 2018
7.835
8.000
7.768
7.930
480,475
+0.08(+1.05%)
Feb 26, 2018
7.721
7.898
7.524
7.848
455,616
+0.17(+2.23%)
Feb 23, 2018
7.924
7.924
7.619
7.676
491,967
-0.20(-2.58%)
Feb 22, 2018
7.714
7.987
7.714
7.879
570,114
+0.17(+2.14%)
Feb 21, 2018
7.740
7.911
7.702
7.714
383,968
+0.01(+0.08%)
Feb 20, 2018
7.467
7.917
7.467
7.708
680,398
+0.24(+3.23%)
Feb 16, 2018
7.467
7.467
7.467
0
-0.02(-0.25%)
Feb 15, 2018
7.346
7.505
7.162
7.486
355,337
+0.19(+2.61%)
Feb 14, 2018
7.073
7.384
7.073
7.295
472,737
+0.20(+2.86%)
Feb 13, 2018
7.041
7.149
6.959
7.092
221,558
-0.01(-0.18%)
Feb 12, 2018
6.952
7.190
6.816
7.105
627,118
+0.24(+3.52%)
Feb 09, 2018
6.667
6.895
6.476
6.863
974,046
+0.25(+3.84%)
Feb 08, 2018
6.737
6.946
6.667
6.610
1,017,713
-0.12(-1.79%)
Feb 07, 2018
6.686
6.889
6.686
6.730
893,777
+0.06(+0.86%)
Feb 06, 2018
6.540
6.813
6.483
6.673
1,609,630
+0.10(+1.45%)
Feb 05, 2018
6.660
6.876
6.476
6.578
1,103,779
-0.10(-1.43%)
Feb 02, 2018
6.876
6.908
6.667
6.673
1,235,613
-0.22(-3.22%)
Feb 01, 2018
7.092
7.124
6.851
6.895
894,848
-0.18(-2.60%)
Jan 31, 2018
7.054
7.238
6.857
7.079
627,170
+0.10(+1.36%)
Jan 30, 2018
7.283
7.283
6.921
6.984
1,722,914
-0.31(-4.26%)
Jan 29, 2018
7.479
7.486
7.283
7.295
253,317
-0.23(-3.12%)
Jan 26, 2018
7.492
7.606
7.429
7.530
267,819
+0.11(+1.45%)
Jan 25, 2018
7.454
7.505
7.289
7.422
497,560
-0.04(-0.60%)
Jan 24, 2018
7.606
7.670
7.422
7.467
344,662
-0.11(-1.51%)
Jan 23, 2018
7.619
7.714
7.302
7.581
1,034,739
+0.00(+0.00%)
Jan 22, 2018
7.295
7.644
7.295
7.581
1,414,073
+0.29(+3.92%)
Jan 19, 2018
7.340
7.384
7.194
7.295
732,954
-0.05(-0.69%)
Jan 18, 2018
7.448
7.448
7.302
7.346
216,734
-0.10(-1.36%)
Jan 17, 2018
7.365
7.536
7.181
7.448
602,221
+0.06(+0.86%)
Jan 16, 2018
7.594
7.663
7.289
7.384
483,889
-0.17(-2.19%)
Jan 12, 2018
7.549
7.549
7.549
0
+0.06(+0.76%)
Jan 11, 2018
7.581
7.587
7.403
7.492
365,636
-0.01(-0.17%)
Jan 10, 2018
7.663
7.676
7.429
7.505
374,239
-0.19(-2.48%)
Jan 09, 2018
7.879
7.924
7.651
7.695
526,191
-0.21(-2.65%)
Jan 08, 2018
7.727
7.911
7.638
7.905
621,902
+0.16(+2.05%)
Jan 05, 2018
7.917
7.936
7.536
7.746
595,269
-0.12(-1.53%)
Jan 04, 2018
7.841
8.089
7.803
7.867
909,220
+0.12(+1.56%)
Jan 03, 2018
7.587
7.946
7.524
7.746
1,032,902
+0.23(+3.13%)
Jan 02, 2018
7.149
7.619
7.114
7.511
1,087,701
+0.36(+5.06%)
Dec 29, 2017
7.149
7.149
7.149
0
+0.06(+0.81%)
Dec 28, 2017
6.895
7.143
6.794
7.092
423,797
+0.20(+2.95%)
Dec 27, 2017
6.889
7.073
6.873
6.889
420,610
+0.01(+0.09%)
Dec 26, 2017
6.984
7.016
6.838
6.883
385,062
-0.11(-1.63%)
Dec 22, 2017
7.092
7.098
6.952
6.997
269,306
-0.08(-1.17%)
Dec 21, 2017
6.965
7.156
6.965
7.079
398,504
+0.11(+1.64%)
Dec 20, 2017
7.092
7.111
6.908
6.965
556,435
-0.07(-0.99%)
Dec 19, 2017
7.238
7.289
6.965
7.035
516,930
-0.15(-2.03%)
Dec 18, 2017
7.048
7.467
7.048
7.181
576,181
+0.16(+2.26%)
Dec 15, 2017
6.927
7.206
6.800
7.022
545,845
+0.11(+1.65%)
Dec 14, 2017
7.073
7.175
6.889
6.908
796,904
-0.36(-4.98%)
Dec 13, 2017
7.435
7.467
7.086
7.270
1,024,994
-0.28(-3.70%)
Dec 12, 2017
7.359
7.708
7.352
7.549
1,999,469
+0.21(+2.81%)
Dec 11, 2017
6.737
7.371
6.737
7.343
1,740,587
+0.59(+8.80%)
Dec 08, 2017
6.794
6.870
6.686
6.749
794,757
-0.01(-0.19%)
Dec 07, 2017
6.787
6.870
6.743
6.762
431,435
-0.02(-0.28%)
Dec 06, 2017
6.724
6.883
6.584
6.781
721,754
+0.00(+0.00%)
Dec 05, 2017
6.825
6.965
6.711
6.781
835,042
-0.07(-1.02%)
Dec 04, 2017
6.978
7.003
6.622
6.851
812,958
-0.04(-0.64%)
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.