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
Genco Shipping & Trading Ltd
(NY:
GNK
)
22.40
-0.12 (-0.53%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
Dec 29, 2017
9.403
9.403
9.403
0
-0.17(-1.77%)
Dec 28, 2017
9.579
9.586
9.360
9.572
43,278
+0.01(+0.15%)
Dec 27, 2017
9.445
9.798
9.406
9.558
107,888
+0.13(+1.42%)
Dec 26, 2017
9.360
9.497
9.148
9.424
217,382
+0.04(+0.38%)
Dec 22, 2017
9.643
9.685
9.354
9.388
57,509
-0.23(-2.42%)
Dec 21, 2017
9.240
9.826
9.198
9.621
263,232
+0.44(+4.85%)
Dec 20, 2017
9.163
9.381
9.014
9.177
76,025
+0.02(+0.23%)
Dec 19, 2017
9.339
9.579
9.085
9.155
107,782
-0.13(-1.37%)
Dec 18, 2017
9.403
9.459
9.163
9.283
174,375
+0.19(+2.10%)
Dec 15, 2017
8.993
9.374
8.901
9.092
174,328
+0.14(+1.58%)
Dec 14, 2017
9.064
9.290
8.887
8.951
124,841
-0.15(-1.63%)
Dec 13, 2017
9.466
9.530
8.951
9.099
208,599
-0.44(-4.59%)
Dec 12, 2017
8.450
9.693
8.424
9.537
1,013,220
+1.06(+12.49%)
Dec 11, 2017
8.231
8.555
8.231
8.478
185,196
+0.32(+3.89%)
Dec 08, 2017
8.174
8.217
8.000
8.160
113,000
+0.00(+0.00%)
Dec 07, 2017
8.132
8.308
7.878
101,534
+0.00(+0.00%)
Dec 06, 2017
8.153
8.337
8.019
8.153
127,903
+0.00(+0.00%)
Dec 05, 2017
8.563
8.619
8.040
8.153
146,070
-0.37(-4.39%)
Dec 04, 2017
8.464
8.471
8.276
8.527
119,771
+0.21(+2.55%)
Dec 01, 2017
8.231
8.372
7.941
8.315
104,722
+0.29(+3.61%)
Nov 30, 2017
8.308
8.400
7.998
8.026
239,381
-0.23(-2.82%)
Nov 29, 2017
8.104
8.407
8.090
8.259
99,268
+0.25(+3.08%)
Nov 28, 2017
7.920
8.104
7.864
8.012
53,208
+0.16(+2.07%)
Nov 27, 2017
8.061
8.104
7.814
7.850
30,345
-0.19(-2.37%)
Nov 24, 2017
7.927
8.090
7.927
8.040
25,486
+0.08(+1.06%)
Nov 22, 2017
7.970
8.033
7.864
7.955
26,832
+0.02(+0.27%)
Nov 21, 2017
8.252
8.382
7.878
7.934
103,588
-0.23(-2.77%)
Nov 20, 2017
7.955
8.241
7.518
8.160
225,538
+0.64(+8.44%)
Nov 17, 2017
7.144
7.645
7.144
7.525
91,319
+0.36(+5.02%)
Nov 16, 2017
7.405
7.525
7.024
7.165
220,611
-0.23(-3.15%)
Nov 15, 2017
7.017
7.490
6.883
7.398
148,058
+0.35(+4.90%)
Nov 14, 2017
7.807
7.812
7.017
7.052
217,285
-0.76(-9.76%)
Nov 13, 2017
7.892
7.924
7.800
7.814
59,130
-0.09(-1.16%)
Nov 10, 2017
7.899
8.083
7.695
7.906
36,305
-0.08(-0.97%)
Nov 09, 2017
7.800
8.054
7.737
7.984
108,657
+0.16(+1.98%)
Nov 08, 2017
8.054
8.054
7.779
7.828
95,158
-0.20(-2.55%)
Nov 07, 2017
8.506
8.506
7.998
8.033
115,060
-0.33(-3.97%)
Nov 06, 2017
8.188
8.524
8.188
8.365
114,165
+0.23(+2.78%)
Nov 03, 2017
8.231
8.308
8.026
8.139
99,980
-0.03(-0.35%)
Nov 02, 2017
8.068
8.322
7.996
8.167
105,902
-0.32(-3.74%)
Nov 01, 2017
8.457
8.555
8.178
8.485
115,767
+0.01(+0.08%)
Oct 31, 2017
8.421
8.563
8.280
8.478
116,807
+0.04(+0.42%)
Oct 30, 2017
8.506
8.589
8.344
8.443
66,001
-0.04(-0.50%)
Oct 27, 2017
8.506
8.612
8.273
8.485
118,011
-0.03(-0.33%)
Oct 26, 2017
8.308
8.774
8.308
8.513
84,969
+0.06(+0.67%)
Oct 25, 2017
8.711
8.711
7.945
8.457
161,339
-0.39(-4.39%)
Oct 24, 2017
8.915
9.078
8.810
8.845
47,100
+0.00(+0.00%)
Oct 23, 2017
9.134
9.403
8.838
8.845
99,540
-0.34(-3.69%)
Oct 20, 2017
9.000
9.424
8.704
9.184
165,687
+0.30(+3.34%)
Oct 19, 2017
8.894
8.937
8.640
8.887
53,359
-0.11(-1.18%)
Oct 18, 2017
8.810
9.099
8.781
8.993
80,814
+0.24(+2.74%)
Oct 17, 2017
8.824
9.000
8.612
8.753
55,897
+0.02(+0.24%)
Oct 16, 2017
8.640
9.105
8.640
8.732
82,776
+0.16(+1.89%)
Oct 13, 2017
8.450
8.591
8.421
8.570
48,208
+0.25(+2.97%)
Oct 12, 2017
8.393
8.582
8.294
8.323
42,297
-0.11(-1.26%)
Oct 11, 2017
8.647
8.647
8.372
8.428
22,649
-0.11(-1.24%)
Oct 10, 2017
8.231
8.704
8.167
8.534
120,292
+0.44(+5.41%)
Oct 09, 2017
8.471
8.488
8.068
8.097
100,130
-0.40(-4.73%)
Oct 06, 2017
8.471
8.619
8.400
8.499
127,583
-0.11(-1.31%)
Oct 05, 2017
8.379
8.619
8.351
8.612
46,944
+0.24(+2.87%)
Oct 04, 2017
8.344
8.633
8.262
8.372
45,564
-0.04(-0.50%)
Oct 03, 2017
8.111
8.471
8.090
8.414
114,390
+0.27(+3.29%)
Oct 02, 2017
8.146
8.287
7.906
8.146
67,070
-0.04(-0.43%)
Sep 29, 2017
8.280
8.386
8.132
8.181
25,007
-0.12(-1.45%)
Sep 28, 2017
8.577
8.687
8.175
8.301
65,495
-0.30(-3.45%)
Sep 27, 2017
8.323
8.668
8.301
8.598
59,243
+0.32(+3.84%)
Sep 26, 2017
8.167
8.365
8.111
8.280
93,663
+0.06(+0.77%)
Sep 25, 2017
8.803
8.831
8.090
8.217
172,714
-0.65(-7.32%)
Sep 22, 2017
8.923
9.282
8.690
8.866
121,796
-0.08(-0.87%)
Sep 21, 2017
9.353
9.466
8.852
8.944
94,574
-0.38(-4.09%)
Sep 20, 2017
9.529
9.692
9.275
9.325
75,145
+0.01(+0.08%)
Sep 19, 2017
9.395
9.424
9.127
9.318
26,128
-0.01(-0.08%)
Sep 18, 2017
9.177
9.494
9.057
9.325
41,649
+0.17(+1.85%)
Sep 15, 2017
9.099
9.191
8.951
9.155
100,086
+0.08(+0.86%)
Sep 14, 2017
9.050
9.177
8.965
9.078
54,958
+0.01(+0.08%)
Sep 13, 2017
9.318
9.346
8.937
9.071
66,556
-0.32(-3.46%)
Sep 12, 2017
9.883
9.883
9.445
9.395
82,837
-0.44(-4.45%)
Sep 11, 2017
9.600
9.981
9.600
9.833
70,027
+0.17(+1.75%)
Sep 08, 2017
9.784
9.904
9.468
9.664
67,688
-0.12(-1.23%)
Sep 07, 2017
9.918
10.02
9.647
9.784
62,606
-0.01(-0.07%)
Sep 06, 2017
9.755
9.964
9.706
9.791
85,489
+0.23(+2.36%)
Sep 05, 2017
10.03
10.09
9.388
9.565
130,040
-0.32(-3.21%)
Sep 01, 2017
9.763
9.988
9.713
9.883
52,320
+0.06(+0.65%)
Aug 31, 2017
9.904
10.16
9.720
9.819
77,437
-0.01(-0.14%)
Aug 30, 2017
9.883
9.883
9.741
9.833
82,105
-0.05(-0.50%)
Aug 29, 2017
9.579
9.953
9.297
9.883
184,405
+0.21(+2.19%)
Aug 28, 2017
9.995
10.30
9.586
9.671
112,755
-0.12(-1.23%)
Aug 25, 2017
9.106
9.913
8.982
9.791
183,280
+0.73(+8.02%)
Aug 24, 2017
9.028
9.141
8.873
9.064
96,297
+0.07(+0.78%)
Aug 23, 2017
8.781
9.141
8.605
8.993
144,607
+0.16(+1.84%)
Aug 22, 2017
8.534
8.848
8.385
8.831
93,743
+0.35(+4.16%)
Aug 21, 2017
8.824
8.889
8.224
8.478
92,835
-0.27(-3.07%)
Aug 18, 2017
8.577
8.753
8.510
8.746
70,982
+0.15(+1.72%)
Aug 17, 2017
8.767
9.177
8.541
8.598
102,133
-0.17(-1.93%)
Aug 16, 2017
8.704
9.092
8.409
8.767
185,049
+0.10(+1.14%)
Aug 15, 2017
8.937
9.015
8.647
8.668
86,356
-0.22(-2.46%)
Aug 14, 2017
8.471
8.958
8.471
8.887
150,381
+0.52(+6.24%)
Aug 11, 2017
7.828
8.619
7.828
8.365
161,180
+0.54(+6.85%)
Aug 10, 2017
7.730
8.195
7.659
7.828
159,428
+0.20(+2.59%)
Aug 09, 2017
7.694
7.737
7.440
7.631
72,391
-0.06(-0.83%)
Aug 08, 2017
7.835
7.977
7.430
7.694
259,037
-0.35(-4.39%)
Aug 07, 2017
7.588
8.245
7.560
8.047
281,739
+0.80(+11.11%)
Aug 04, 2017
7.052
7.405
7.024
7.242
121,788
+0.21(+3.01%)
Aug 03, 2017
7.165
7.292
6.925
7.031
99,462
-0.12(-1.68%)
Aug 02, 2017
7.363
7.363
7.024
7.151
82,333
-0.20(-2.69%)
Aug 01, 2017
7.214
7.412
7.214
7.348
68,070
+0.16(+2.26%)
Jul 31, 2017
6.995
7.257
6.932
7.186
57,210
+0.23(+3.35%)
Jul 28, 2017
6.932
7.310
6.875
6.953
46,526
+0.01(+0.20%)
Jul 27, 2017
7.137
7.200
6.834
6.939
73,769
-0.17(-2.38%)
Jul 26, 2017
7.412
7.687
7.059
7.108
69,453
-0.27(-3.64%)
Jul 25, 2017
7.271
7.828
7.271
7.377
190,694
+0.23(+3.26%)
Jul 24, 2017
7.292
7.384
7.066
7.144
71,857
-0.11(-1.46%)
Jul 21, 2017
7.405
7.405
7.200
7.250
78,449
-0.08(-1.15%)
Jul 20, 2017
7.617
7.814
7.306
7.334
96,576
-0.11(-1.42%)
Jul 19, 2017
7.214
7.518
7.157
7.440
62,813
+0.21(+2.93%)
Jul 18, 2017
7.751
7.751
7.130
7.228
88,959
-0.41(-5.36%)
Jul 17, 2017
7.673
7.927
7.553
7.638
81,516
-0.06(-0.82%)
Jul 14, 2017
7.504
7.998
7.228
7.701
207,547
+0.31(+4.20%)
Jul 13, 2017
7.087
7.673
7.038
7.391
175,256
+0.43(+6.19%)
Jul 12, 2017
6.720
7.010
6.706
6.960
133,668
+0.35(+5.23%)
Jul 11, 2017
6.388
6.713
6.318
6.614
150,162
+0.24(+3.77%)
Jul 10, 2017
6.318
6.438
6.233
6.374
70,538
-0.02(-0.33%)
Jul 07, 2017
6.360
6.417
6.268
6.395
102,856
+0.01(+0.11%)
Jul 06, 2017
6.720
6.720
6.311
6.388
142,634
-0.35(-5.24%)
Jul 05, 2017
6.854
6.875
6.530
6.741
145,701
-0.06(-0.93%)
Jul 03, 2017
6.706
6.897
6.692
6.805
49,375
+0.12(+1.80%)
Jun 30, 2017
6.565
6.784
6.487
6.685
103,160
+0.18(+2.82%)
Jun 29, 2017
6.445
6.614
6.360
6.501
92,955
+0.06(+0.99%)
Jun 28, 2017
6.650
6.671
6.360
6.438
98,613
-0.08(-1.19%)
Jun 27, 2017
6.558
7.031
6.480
6.515
182,481
-0.01(-0.22%)
Jun 26, 2017
6.678
6.699
6.279
6.530
156,478
-0.02(-0.32%)
Jun 23, 2017
6.191
6.699
6.191
6.551
1,307,122
+0.36(+5.82%)
Jun 22, 2017
6.078
6.311
6.035
6.191
160,353
+0.16(+2.57%)
Jun 21, 2017
6.459
6.487
5.979
6.035
294,110
-0.32(-5.00%)
Jun 20, 2017
6.593
6.607
6.247
6.353
127,818
-0.15(-2.28%)
Jun 19, 2017
6.706
6.706
6.368
6.501
146,838
-0.14(-2.13%)
Jun 16, 2017
6.671
6.755
6.494
6.642
121,832
-0.06(-0.84%)
Jun 15, 2017
6.883
7.091
6.657
6.699
169,674
-0.25(-3.65%)
Jun 14, 2017
7.257
7.271
6.925
6.953
130,480
-0.28(-3.81%)
Jun 13, 2017
7.242
7.603
7.144
7.228
108,763
-0.07(-0.97%)
Jun 12, 2017
7.144
7.398
6.988
7.299
122,857
+0.20(+2.78%)
Jun 09, 2017
6.897
7.758
6.897
7.101
219,913
+0.18(+2.65%)
Jun 08, 2017
6.812
7.019
6.720
6.918
113,918
+0.07(+1.03%)
Jun 07, 2017
6.904
7.094
6.777
6.847
48,454
-0.06(-0.92%)
Jun 06, 2017
6.685
7.059
6.579
6.911
74,948
+0.19(+2.84%)
Jun 05, 2017
6.805
6.925
6.642
6.720
89,212
-0.08(-1.24%)
Jun 02, 2017
6.854
6.995
6.706
6.805
93,420
+0.04(+0.52%)
Jun 01, 2017
6.522
6.925
6.522
6.770
69,102
+0.16(+2.35%)
May 31, 2017
6.515
6.749
6.431
6.614
89,590
+0.10(+1.52%)
May 30, 2017
7.094
7.110
6.501
6.515
236,935
-0.77(-10.56%)
May 26, 2017
6.890
7.285
6.847
7.285
74,061
+0.40(+5.85%)
May 25, 2017
7.186
7.242
6.734
6.883
191,940
-0.21(-2.99%)
May 24, 2017
7.066
7.412
7.024
7.094
141,707
-0.13(-1.76%)
May 23, 2017
7.278
7.377
7.010
7.221
58,549
-0.01(-0.20%)
May 22, 2017
7.581
7.581
7.059
7.235
87,677
-0.28(-3.67%)
May 19, 2017
7.059
7.539
7.031
7.511
318,091
+0.56(+8.13%)
May 18, 2017
6.883
7.200
6.883
6.946
97,739
-0.20(-2.77%)
May 17, 2017
7.031
7.221
6.762
7.144
114,604
+0.04(+0.60%)
May 16, 2017
7.214
7.306
6.946
7.101
84,119
-0.11(-1.57%)
May 15, 2017
7.377
7.511
7.115
7.214
84,179
-0.11(-1.54%)
May 12, 2017
7.419
7.511
7.173
7.327
76,257
-0.13(-1.80%)
May 11, 2017
7.631
7.783
7.207
7.461
117,522
-0.11(-1.40%)
May 10, 2017
8.118
8.231
7.306
7.567
149,008
-0.04(-0.56%)
May 09, 2017
6.918
7.680
6.904
7.610
198,520
+0.35(+4.86%)
May 08, 2017
7.412
7.553
7.137
7.257
114,050
-0.04(-0.58%)
May 05, 2017
6.890
7.384
6.890
7.299
120,344
+0.44(+6.49%)
May 04, 2017
7.299
7.659
6.727
6.854
285,405
-0.45(-6.18%)
May 03, 2017
7.652
7.680
7.292
7.306
150,918
-0.38(-4.96%)
May 02, 2017
8.026
8.026
7.412
7.687
185,909
-0.22(-2.77%)
May 01, 2017
8.245
8.245
7.772
7.906
54,541
-0.23(-2.78%)
Apr 28, 2017
8.379
8.464
8.118
8.132
82,240
-0.25(-2.95%)
Apr 27, 2017
8.577
8.760
8.231
8.379
100,361
-0.20(-2.30%)
Apr 26, 2017
8.753
8.803
8.513
8.577
49,245
-0.17(-1.94%)
Apr 25, 2017
8.210
8.944
8.132
8.746
146,963
+0.54(+6.53%)
Apr 24, 2017
8.301
8.365
7.905
8.210
96,413
+0.06(+0.69%)
Apr 21, 2017
8.083
8.330
7.892
8.153
92,053
+0.08(+0.96%)
Apr 20, 2017
8.520
8.520
8.033
8.075
185,213
-0.30(-3.54%)
Apr 19, 2017
8.831
9.085
8.337
8.372
194,137
-0.46(-5.20%)
Apr 18, 2017
8.732
8.887
8.605
8.831
106,563
-0.02(-0.24%)
Apr 17, 2017
9.226
9.226
8.690
8.852
131,057
-0.39(-4.20%)
Apr 13, 2017
9.064
9.353
8.944
9.240
103,945
+0.16(+1.71%)
Apr 12, 2017
9.876
9.995
9.085
9.085
183,409
-0.82(-8.27%)
Apr 11, 2017
10.06
10.28
9.883
9.904
134,628
-0.18(-1.75%)
Apr 10, 2017
10.24
10.58
10.02
10.08
462,067
-0.08(-0.83%)
Apr 07, 2017
8.965
10.22
8.803
10.16
588,211
+1.31(+14.74%)
Apr 06, 2017
8.499
9.170
8.273
8.859
277,145
+0.37(+4.32%)
Apr 05, 2017
8.471
8.647
8.344
8.492
152,772
+0.04(+0.42%)
Apr 04, 2017
8.421
8.647
8.266
8.457
163,910
+0.05(+0.59%)
Apr 03, 2017
8.803
8.803
8.224
8.407
154,827
-0.42(-4.72%)
Mar 31, 2017
8.894
8.951
8.690
8.824
151,136
-0.19(-2.11%)
Mar 30, 2017
8.647
9.268
8.584
9.014
386,263
+0.34(+3.91%)
Mar 29, 2017
8.563
8.817
8.563
8.675
211,570
+0.15(+1.74%)
Mar 28, 2017
8.400
8.725
8.224
8.527
307,857
+0.72(+9.22%)
Mar 27, 2017
7.786
7.948
7.554
7.807
74,435
-0.13(-1.60%)
Mar 24, 2017
7.991
8.153
7.814
7.934
103,077
+0.08(+0.99%)
Mar 23, 2017
7.525
7.878
7.525
7.857
112,587
+0.25(+3.25%)
Mar 22, 2017
7.412
8.033
7.412
7.610
194,783
+0.07(+0.94%)
Mar 21, 2017
8.887
8.937
7.405
7.539
375,189
-1.28(-14.49%)
Mar 20, 2017
8.570
8.965
8.425
8.817
272,640
+0.18(+2.13%)
Mar 17, 2017
8.386
8.679
7.927
8.633
262,959
+0.23(+2.77%)
Mar 16, 2017
8.471
8.894
8.231
8.400
353,356
+0.04(+0.51%)
Mar 15, 2017
8.167
8.471
8.083
8.358
329,079
+0.27(+3.32%)
Mar 14, 2017
8.054
8.181
7.588
8.090
145,259
+0.03(+0.35%)
Mar 13, 2017
7.447
8.097
7.447
8.061
252,546
+0.53(+7.03%)
Mar 10, 2017
7.334
7.553
7.151
7.532
107,553
+0.34(+4.71%)
Mar 09, 2017
7.235
7.264
7.059
7.193
95,539
-0.04(-0.49%)
Mar 08, 2017
7.504
7.518
7.130
7.228
66,812
-0.22(-2.94%)
Mar 07, 2017
7.772
7.800
7.250
7.447
93,566
-0.34(-4.35%)
Mar 06, 2017
8.203
8.598
7.659
7.786
114,501
-0.41(-5.00%)
Mar 03, 2017
8.372
8.372
8.188
8.195
101,636
-0.01(-0.17%)
Mar 02, 2017
8.167
8.398
7.490
8.210
183,059
-0.24(-2.84%)
Mar 01, 2017
8.259
8.471
8.159
8.450
105,454
+0.28(+3.37%)
Feb 28, 2017
8.195
8.224
8.047
8.174
197,324
-0.05(-0.60%)
Feb 27, 2017
7.899
8.273
7.814
8.224
114,965
+0.20(+2.55%)
Feb 24, 2017
8.245
8.330
7.779
8.019
301,631
-0.25(-3.07%)
Feb 23, 2017
8.471
8.682
7.998
8.273
325,659
-0.11(-1.35%)
Feb 22, 2017
8.146
8.414
7.765
8.386
306,340
+0.37(+4.58%)
Feb 21, 2017
6.953
8.083
6.953
8.019
548,781
+1.05(+15.10%)
Feb 17, 2017
6.967
6.967
6.967
0
+0.11(+1.54%)
Feb 16, 2017
6.974
7.101
6.791
6.861
155,293
-0.10(-1.42%)
Feb 15, 2017
7.073
7.130
6.939
6.960
168,905
-0.04(-0.60%)
Feb 14, 2017
7.108
7.327
6.826
7.003
368,820
+0.02(+0.30%)
Feb 13, 2017
6.883
7.003
6.741
6.981
541,061
+0.32(+4.88%)
Feb 10, 2017
6.494
6.706
6.494
6.657
162,968
+0.20(+3.17%)
Feb 09, 2017
6.353
6.664
6.353
6.452
92,871
+0.18(+2.93%)
Feb 08, 2017
6.304
6.487
6.064
6.268
144,205
-0.04(-0.67%)
Feb 07, 2017
6.431
6.544
6.212
6.311
92,591
-0.17(-2.61%)
Feb 06, 2017
6.642
7.024
6.149
6.480
418,269
-0.15(-2.24%)
Feb 03, 2017
6.551
6.699
6.452
6.628
217,487
+0.14(+2.18%)
Feb 02, 2017
6.494
6.501
6.417
6.487
78,614
-0.01(-0.22%)
Feb 01, 2017
6.890
6.890
6.410
6.501
144,329
-0.17(-2.54%)
Jan 31, 2017
6.706
6.875
6.494
6.671
137,484
+0.12(+1.83%)
Jan 30, 2017
6.939
7.017
6.508
6.551
108,990
-0.20(-2.93%)
Jan 27, 2017
7.497
7.532
6.410
6.748
290,236
-0.76(-10.15%)
Jan 26, 2017
7.843
8.097
7.426
7.511
291,774
-0.43(-5.42%)
Jan 25, 2017
7.588
8.019
7.264
7.941
182,421
+0.33(+4.36%)
Jan 24, 2017
8.188
8.188
7.412
7.610
273,212
-0.73(-8.80%)
Jan 23, 2017
7.906
8.690
7.836
8.344
470,431
+0.77(+10.16%)
Jan 20, 2017
7.242
8.012
7.200
7.574
357,818
+0.37(+5.09%)
Jan 19, 2017
6.974
7.581
6.974
7.207
231,644
+0.35(+5.15%)
Jan 18, 2017
6.600
7.751
6.448
6.854
403,387
+0.28(+4.30%)
Jan 17, 2017
6.261
6.671
6.261
6.572
147,471
+0.30(+4.84%)
Jan 13, 2017
6.268
6.268
6.268
0
+0.56(+9.90%)
Jan 12, 2017
5.697
5.972
5.661
5.704
81,533
+0.06(+1.00%)
Jan 11, 2017
5.513
5.810
5.407
5.647
77,992
+0.17(+3.09%)
Jan 10, 2017
5.513
5.626
5.287
5.478
46,525
-0.01(-0.13%)
Jan 09, 2017
5.577
5.647
5.421
5.485
75,747
+0.06(+1.17%)
Jan 06, 2017
5.647
5.668
5.421
5.421
101,027
-0.46(-7.80%)
Jan 05, 2017
5.859
6.134
5.675
5.880
189,204
+0.09(+1.59%)
Jan 04, 2017
5.414
5.859
5.330
5.788
83,255
+0.39(+7.19%)
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.