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
Safe Bulkers Inc
(NY:
SB
)
6.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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 31, 2018
1.539
1.583
1.539
1.565
307,653
+0.04(+2.30%)
Dec 28, 2018
1.556
1.609
1.499
1.530
415,018
-0.04(-2.25%)
Dec 27, 2018
1.530
1.583
1.521
1.565
326,156
-0.01(-0.56%)
Dec 26, 2018
1.477
1.587
1.477
1.574
521,742
+0.06(+4.07%)
Dec 24, 2018
1.530
1.574
1.486
1.512
145,921
-0.02(-1.15%)
Dec 21, 2018
1.504
1.609
1.495
1.530
704,360
+0.03(+1.75%)
Dec 20, 2018
1.556
1.574
1.416
1.504
693,115
+0.02(+1.18%)
Dec 19, 2018
1.556
1.609
1.486
1.486
417,416
-0.06(-3.98%)
Dec 18, 2018
1.530
1.565
1.504
1.547
260,798
+0.03(+1.73%)
Dec 17, 2018
1.539
1.574
1.442
1.521
478,843
-0.01(-0.57%)
Dec 14, 2018
1.635
1.635
1.521
1.530
565,717
-0.12(-7.45%)
Dec 13, 2018
1.750
1.758
1.609
1.653
347,447
-0.07(-4.08%)
Dec 12, 2018
1.750
1.785
1.697
1.723
535,751
+0.00(+0.00%)
Dec 11, 2018
1.732
1.794
1.697
1.723
270,787
+0.03(+1.55%)
Dec 10, 2018
1.679
1.715
1.609
1.697
244,623
+0.03(+1.58%)
Dec 07, 2018
1.653
1.776
1.644
1.671
400,233
+0.02(+1.06%)
Dec 06, 2018
1.706
1.723
1.609
1.653
483,946
-0.07(-4.08%)
Dec 04, 2018
1.855
1.882
1.723
1.723
267,163
-0.15(-7.98%)
Dec 03, 2018
1.794
1.890
1.794
1.873
378,191
+0.12(+7.04%)
Nov 30, 2018
1.794
1.794
1.723
1.750
244,188
-0.04(-1.97%)
Nov 29, 2018
1.820
1.838
1.758
1.785
377,526
-0.04(-2.40%)
Nov 28, 2018
1.864
1.890
1.767
1.829
257,221
-0.04(-1.89%)
Nov 27, 2018
1.741
1.890
1.741
1.864
466,496
+0.13(+7.61%)
Nov 26, 2018
1.785
1.855
1.715
1.732
280,060
-0.02(-1.00%)
Nov 23, 2018
1.723
1.802
1.715
1.750
165,370
+0.05(+3.11%)
Nov 21, 2018
1.697
1.697
1.697
0
+0.03(+1.58%)
Nov 20, 2018
1.785
1.802
1.662
1.671
421,829
-0.14(-7.77%)
Nov 19, 2018
1.908
1.943
1.802
1.811
182,683
-0.10(-5.07%)
Nov 16, 2018
1.908
1.943
1.873
1.908
243,051
-0.04(-1.81%)
Nov 15, 2018
1.890
1.969
1.855
1.943
292,939
+0.06(+3.27%)
Nov 14, 2018
1.961
1.969
1.846
1.882
352,781
-0.05(-2.73%)
Nov 13, 2018
1.969
2.009
1.917
1.934
278,919
-0.05(-2.66%)
Nov 12, 2018
2.128
2.128
1.952
1.987
289,064
-0.10(-4.64%)
Nov 09, 2018
2.181
2.181
2.075
2.084
386,812
-0.09(-4.05%)
Nov 08, 2018
2.189
2.242
2.110
2.172
266,632
-0.01(-0.40%)
Nov 07, 2018
2.242
2.251
2.110
2.181
225,372
-0.04(-1.59%)
Nov 06, 2018
2.207
2.242
2.154
2.216
211,651
+0.02(+0.80%)
Nov 05, 2018
2.216
2.233
2.163
2.198
169,271
-0.03(-1.19%)
Nov 02, 2018
2.251
2.312
2.185
2.224
304,240
-0.02(-0.78%)
Nov 01, 2018
2.242
2.295
2.189
2.242
533,452
+0.02(+0.79%)
Oct 31, 2018
2.224
2.242
2.154
2.224
229,001
+0.03(+1.20%)
Oct 30, 2018
2.312
2.339
2.049
2.198
598,730
-0.12(-5.30%)
Oct 29, 2018
2.277
2.400
2.277
2.321
538,958
+0.08(+3.53%)
Oct 26, 2018
2.154
2.326
2.154
2.242
385,902
+0.05(+2.41%)
Oct 25, 2018
2.075
2.198
2.053
2.189
737,391
+0.16(+7.79%)
Oct 24, 2018
2.216
2.224
2.031
2.031
297,135
-0.18(-8.33%)
Oct 23, 2018
2.286
2.286
2.128
2.216
359,060
-0.07(-3.08%)
Oct 22, 2018
2.242
2.370
2.242
2.286
293,443
+0.05(+2.36%)
Oct 19, 2018
2.277
2.312
2.216
2.233
386,016
-0.05(-2.31%)
Oct 18, 2018
2.374
2.418
2.242
2.286
452,781
+0.02(+0.78%)
Oct 17, 2018
2.286
2.312
2.224
2.268
122,309
-0.04(-1.53%)
Oct 16, 2018
2.260
2.330
2.216
2.304
160,477
+0.06(+2.75%)
Oct 15, 2018
2.295
2.304
2.233
2.242
226,440
-0.07(-3.04%)
Oct 12, 2018
2.268
2.321
2.268
2.312
259,998
+0.06(+2.73%)
Oct 11, 2018
2.286
2.356
2.242
2.251
267,187
-0.03(-1.16%)
Oct 10, 2018
2.479
2.497
2.268
2.277
288,781
-0.18(-7.17%)
Oct 09, 2018
2.515
2.523
2.409
2.453
188,371
-0.08(-3.12%)
Oct 08, 2018
2.594
2.594
2.462
2.532
212,866
-0.04(-1.37%)
Oct 05, 2018
2.664
2.664
2.550
2.567
190,847
-0.10(-3.63%)
Oct 04, 2018
2.585
2.682
2.585
2.664
346,825
+0.05(+2.02%)
Oct 03, 2018
2.576
2.647
2.550
2.611
223,240
+0.04(+1.36%)
Oct 02, 2018
2.673
2.673
2.523
2.576
284,363
-0.10(-3.62%)
Oct 01, 2018
2.559
2.682
2.541
2.673
460,146
+0.14(+5.56%)
Sep 28, 2018
2.462
2.559
2.427
2.532
303,331
+0.04(+1.77%)
Sep 27, 2018
2.295
2.488
2.251
2.488
294,035
+0.19(+8.43%)
Sep 26, 2018
2.356
2.427
2.277
2.295
246,494
-0.07(-2.97%)
Sep 25, 2018
2.374
2.466
2.365
2.365
175,151
-0.03(-1.10%)
Sep 24, 2018
2.400
2.409
2.374
2.392
170,162
-0.02(-0.73%)
Sep 21, 2018
2.418
2.418
2.374
2.409
250,671
-0.01(-0.36%)
Sep 20, 2018
2.427
2.440
2.383
2.418
167,314
+0.02(+0.73%)
Sep 19, 2018
2.409
2.462
2.392
2.400
198,462
-0.01(-0.36%)
Sep 18, 2018
2.321
2.435
2.304
2.409
312,683
+0.08(+3.40%)
Sep 17, 2018
2.330
2.361
2.295
2.330
290,145
+0.04(+1.53%)
Sep 14, 2018
2.233
2.321
2.233
2.295
237,933
+0.05(+2.35%)
Sep 13, 2018
2.330
2.339
2.233
2.242
253,186
-0.07(-3.04%)
Sep 12, 2018
2.277
2.330
2.224
2.312
211,222
+0.04(+1.54%)
Sep 11, 2018
2.251
2.286
2.224
2.277
118,170
+0.05(+2.37%)
Sep 10, 2018
2.224
2.286
2.216
2.224
166,358
+0.01(+0.40%)
Sep 07, 2018
2.242
2.286
2.207
2.216
296,848
-0.01(-0.40%)
Sep 06, 2018
2.383
2.400
2.216
2.224
437,976
-0.15(-6.30%)
Sep 05, 2018
2.383
2.409
2.356
2.374
340,707
+0.00(+0.00%)
Sep 04, 2018
2.462
2.471
2.348
2.374
584,982
-0.08(-3.23%)
Aug 31, 2018
2.453
2.453
2.453
0
-0.06(-2.45%)
Aug 30, 2018
2.620
2.629
2.497
2.515
597,415
-0.11(-4.35%)
Aug 29, 2018
2.655
2.673
2.620
2.629
179,282
-0.03(-0.99%)
Aug 28, 2018
2.690
2.699
2.647
2.655
203,054
-0.04(-1.31%)
Aug 27, 2018
2.717
2.770
2.690
2.690
241,088
-0.06(-2.24%)
Aug 24, 2018
2.655
2.796
2.655
2.752
501,571
+0.11(+3.99%)
Aug 23, 2018
2.708
2.726
2.611
2.647
1,085,409
-0.07(-2.59%)
Aug 22, 2018
2.743
2.796
2.695
2.717
392,866
-0.02(-0.64%)
Aug 21, 2018
2.629
2.761
2.594
2.734
481,520
+0.09(+3.32%)
Aug 20, 2018
2.559
2.655
2.559
2.647
1,304,246
+0.11(+4.51%)
Aug 17, 2018
2.585
2.616
2.523
2.532
335,859
-0.07(-2.70%)
Aug 16, 2018
2.523
2.690
2.523
2.603
387,970
+0.06(+2.42%)
Aug 15, 2018
2.664
2.664
2.532
2.541
537,002
-0.13(-4.93%)
Aug 14, 2018
2.673
2.734
2.664
2.673
349,059
+0.00(+0.00%)
Aug 13, 2018
2.770
2.778
2.647
2.673
448,618
-0.10(-3.49%)
Aug 10, 2018
2.787
2.827
2.743
2.770
197,216
-0.03(-0.94%)
Aug 09, 2018
2.831
2.884
2.787
2.796
240,346
-0.03(-0.93%)
Aug 08, 2018
2.928
2.928
2.814
2.822
328,984
-0.11(-3.60%)
Aug 07, 2018
2.963
3.016
2.901
2.928
174,723
-0.04(-1.48%)
Aug 06, 2018
2.919
2.998
2.908
2.972
140,144
+0.05(+1.81%)
Aug 03, 2018
2.972
2.994
2.901
2.919
235,545
-0.05(-1.78%)
Aug 02, 2018
3.007
3.008
2.928
2.972
264,015
-0.06(-2.03%)
Aug 01, 2018
2.910
3.051
2.884
3.033
316,498
+0.11(+3.92%)
Jul 31, 2018
2.998
3.033
2.893
2.919
569,368
+0.07(+2.47%)
Jul 30, 2018
2.805
2.849
2.787
2.849
419,066
+0.06(+2.21%)
Jul 27, 2018
2.840
2.849
2.743
2.787
786,818
-0.07(-2.46%)
Jul 26, 2018
2.840
3.007
2.743
2.858
1,006,055
-0.17(-5.52%)
Jul 25, 2018
3.051
3.104
2.989
3.025
259,652
-0.02(-0.58%)
Jul 24, 2018
3.025
3.077
2.981
3.042
317,354
+0.07(+2.37%)
Jul 23, 2018
3.033
3.033
2.945
2.972
261,948
-0.04(-1.17%)
Jul 20, 2018
3.060
3.095
2.989
3.007
233,382
-0.05(-1.72%)
Jul 19, 2018
3.139
3.192
3.051
3.060
183,402
-0.10(-3.06%)
Jul 18, 2018
3.121
3.192
3.060
3.156
214,396
+0.09(+2.87%)
Jul 17, 2018
2.989
3.112
2.989
3.069
204,008
+0.05(+1.75%)
Jul 16, 2018
3.121
3.121
2.998
3.016
245,288
-0.10(-3.11%)
Jul 13, 2018
3.139
3.174
3.086
3.112
280,137
-0.03(-0.84%)
Jul 12, 2018
3.077
3.148
3.016
3.139
363,553
+0.10(+3.18%)
Jul 11, 2018
2.963
3.060
2.945
3.042
361,944
+0.04(+1.47%)
Jul 10, 2018
3.095
3.130
2.981
2.998
387,426
-0.11(-3.40%)
Jul 09, 2018
3.042
3.112
2.972
3.104
221,101
+0.08(+2.62%)
Jul 06, 2018
3.007
3.104
2.998
3.025
231,380
+0.01(+0.29%)
Jul 05, 2018
3.007
3.099
2.963
3.016
526,530
+0.04(+1.18%)
Jul 03, 2018
2.981
2.981
2.981
0
+0.02(+0.59%)
Jul 02, 2018
2.981
2.998
2.893
2.963
412,059
-0.03(-0.88%)
Jun 29, 2018
3.086
3.112
2.972
2.989
578,592
-0.11(-3.41%)
Jun 28, 2018
3.086
3.130
3.051
3.095
461,178
-0.01(-0.28%)
Jun 27, 2018
3.262
3.315
3.051
3.104
712,458
-0.15(-4.59%)
Jun 26, 2018
3.244
3.288
3.200
3.253
804,892
-0.01(-0.27%)
Jun 25, 2018
3.315
3.315
3.192
3.262
492,106
-0.08(-2.37%)
Jun 22, 2018
3.297
3.372
3.288
3.341
1,206,134
+0.06(+1.88%)
Jun 21, 2018
3.297
3.306
3.218
3.280
179,338
-0.04(-1.06%)
Jun 20, 2018
3.359
3.367
3.227
3.315
427,671
-0.04(-1.05%)
Jun 19, 2018
3.280
3.381
3.280
3.350
422,609
+0.02(+0.53%)
Jun 18, 2018
3.244
3.359
3.218
3.332
474,639
-0.01(-0.26%)
Jun 15, 2018
3.403
3.306
3.341
434,895
-0.06(-1.81%)
Jun 14, 2018
3.341
3.429
3.315
3.403
647,509
+0.04(+1.31%)
Jun 13, 2018
3.341
3.385
3.297
3.359
281,366
+0.02(+0.53%)
Jun 12, 2018
3.341
3.367
3.297
3.341
313,002
+0.02(+0.53%)
Jun 11, 2018
3.332
3.359
3.301
3.324
331,619
+0.01(+0.27%)
Jun 08, 2018
3.341
3.385
3.209
3.315
499,870
-0.05(-1.57%)
Jun 07, 2018
3.341
3.376
3.297
3.367
319,142
+0.03(+0.79%)
Jun 06, 2018
3.315
3.341
817,649
-0.05(-1.55%)
Jun 05, 2018
3.297
3.403
3.289
3.394
1,279,735
+0.09(+2.66%)
Jun 04, 2018
3.253
3.306
3.219
3.306
680,778
+0.06(+1.90%)
Jun 01, 2018
3.130
3.306
3.112
3.244
1,372,291
+0.11(+3.36%)
May 31, 2018
2.814
3.165
2.814
3.139
2,253,813
+0.35(+12.62%)
May 30, 2018
2.814
2.814
2.664
2.787
580,982
+0.06(+2.26%)
May 29, 2018
2.638
2.761
2.620
2.726
626,618
+0.05(+1.97%)
May 25, 2018
2.673
2.673
2.673
0
-0.02(-0.65%)
May 24, 2018
2.726
2.743
2.647
2.690
239,954
-0.04(-1.29%)
May 23, 2018
2.726
2.743
2.655
2.726
218,260
+0.00(+0.00%)
May 22, 2018
2.734
2.805
2.717
2.726
319,442
-0.02(-0.64%)
May 21, 2018
2.726
2.814
2.726
2.743
194,055
+0.03(+0.97%)
May 18, 2018
2.805
2.831
2.717
2.717
291,129
-0.06(-2.22%)
May 17, 2018
2.770
2.846
2.761
2.778
207,391
+0.00(+0.00%)
May 16, 2018
2.814
2.814
2.699
2.778
506,710
-0.03(-0.94%)
May 15, 2018
2.901
2.901
2.778
2.805
486,246
-0.10(-3.33%)
May 14, 2018
2.919
2.945
2.858
2.901
347,827
+0.00(+0.00%)
May 11, 2018
2.884
2.928
2.840
2.901
395,249
+0.04(+1.23%)
May 10, 2018
2.875
2.945
2.840
2.866
347,741
+0.00(+0.00%)
May 09, 2018
2.831
2.884
2.824
2.866
255,015
+0.05(+1.87%)
May 08, 2018
2.770
2.840
2.765
2.814
273,471
+0.04(+1.27%)
May 07, 2018
2.682
2.840
2.682
2.778
438,741
+0.10(+3.61%)
May 04, 2018
2.708
2.739
2.647
2.682
463,679
-0.03(-0.97%)
May 03, 2018
2.673
2.778
2.664
2.708
309,342
+0.04(+1.65%)
May 02, 2018
2.567
2.730
2.567
2.664
555,254
+0.13(+5.21%)
May 01, 2018
2.550
2.603
2.497
2.532
435,417
-0.04(-1.37%)
Apr 30, 2018
2.638
2.664
2.559
2.567
471,266
-0.08(-2.99%)
Apr 27, 2018
2.673
2.690
2.603
2.647
396,585
-0.02(-0.66%)
Apr 26, 2018
2.743
2.774
2.655
2.664
430,037
-0.05(-1.94%)
Apr 25, 2018
2.726
2.770
2.690
2.717
336,004
+0.00(+0.00%)
Apr 24, 2018
2.796
2.840
2.664
2.717
763,841
-0.07(-2.52%)
Apr 23, 2018
2.770
2.893
2.770
2.787
639,453
+0.03(+0.96%)
Apr 20, 2018
2.787
2.805
2.743
2.761
309,229
-0.03(-0.95%)
Apr 19, 2018
2.761
2.814
2.717
2.787
455,767
+0.00(+0.00%)
Apr 18, 2018
2.761
2.840
2.717
2.787
542,486
+0.04(+1.28%)
Apr 17, 2018
2.778
2.814
2.721
2.752
379,963
-0.02(-0.64%)
Apr 16, 2018
2.814
2.831
2.752
2.770
217,271
-0.01(-0.32%)
Apr 13, 2018
2.726
2.809
2.686
2.778
311,493
+0.05(+1.94%)
Apr 12, 2018
2.717
2.756
2.708
2.726
261,184
+0.04(+1.31%)
Apr 11, 2018
2.699
2.778
2.665
2.690
375,056
-0.04(-1.61%)
Apr 10, 2018
2.638
2.752
2.638
2.734
395,832
+0.16(+6.14%)
Apr 09, 2018
2.559
2.655
2.550
2.576
435,555
+0.02(+0.69%)
Apr 06, 2018
2.734
2.739
2.528
2.559
726,886
-0.18(-6.73%)
Apr 05, 2018
2.629
2.792
2.629
2.743
521,276
+0.14(+5.41%)
Apr 04, 2018
2.585
2.647
2.497
2.603
761,505
-0.01(-0.34%)
Apr 03, 2018
2.717
2.787
2.607
2.611
780,346
-0.11(-4.19%)
Apr 02, 2018
2.787
2.837
2.655
2.726
770,948
-0.06(-2.21%)
Mar 29, 2018
2.787
2.787
2.787
0
+0.13(+4.97%)
Mar 28, 2018
2.814
2.840
2.572
2.655
1,236,884
-0.16(-5.62%)
Mar 27, 2018
2.963
3.007
2.805
2.814
466,256
-0.15(-5.04%)
Mar 26, 2018
2.945
2.998
2.858
2.963
751,041
+0.11(+4.01%)
Mar 23, 2018
3.007
3.086
2.844
2.849
633,674
-0.16(-5.26%)
Mar 22, 2018
3.060
3.121
2.989
3.007
331,880
-0.08(-2.56%)
Mar 21, 2018
2.998
3.139
2.932
3.086
921,853
+0.07(+2.33%)
Mar 20, 2018
3.060
3.095
2.945
3.016
610,135
-0.04(-1.44%)
Mar 19, 2018
3.112
3.174
2.945
3.060
756,349
-0.05(-1.69%)
Mar 16, 2018
3.236
3.236
3.104
3.112
1,219,457
-0.14(-4.32%)
Mar 15, 2018
3.244
3.310
3.227
3.253
320,009
+0.02(+0.54%)
Mar 14, 2018
3.350
3.359
3.077
3.236
1,812,171
-0.10(-2.90%)
Mar 13, 2018
3.403
3.473
3.310
3.332
801,382
-0.05(-1.56%)
Mar 12, 2018
3.482
3.513
3.359
3.385
1,800,677
+0.10(+2.94%)
Mar 09, 2018
3.297
3.359
3.262
3.288
484,099
+0.03(+0.81%)
Mar 08, 2018
3.262
3.297
3.204
3.262
532,406
+0.03(+0.82%)
Mar 07, 2018
3.165
3.236
724,382
-0.18(-5.40%)
Mar 06, 2018
3.367
3.464
3.315
3.420
581,344
+0.02(+0.52%)
Mar 05, 2018
3.306
3.429
3.288
3.403
421,533
+0.08(+2.38%)
Mar 02, 2018
3.280
3.411
3.218
3.324
529,827
-0.02(-0.53%)
Mar 01, 2018
3.218
3.411
3.218
3.341
733,409
+0.12(+3.83%)
Feb 28, 2018
3.359
3.394
3.209
3.218
1,019,391
-0.13(-3.94%)
Feb 27, 2018
3.429
3.447
3.306
3.350
575,836
-0.08(-2.31%)
Feb 26, 2018
3.359
3.455
3.359
3.429
642,571
+0.08(+2.36%)
Feb 23, 2018
3.315
3.372
3.304
3.350
543,953
+0.05(+1.60%)
Feb 22, 2018
3.297
349,527
+0.06(+1.90%)
Feb 21, 2018
3.174
3.324
3.174
3.236
437,648
+0.05(+1.66%)
Feb 20, 2018
3.086
3.324
3.086
3.183
819,461
+0.04(+1.40%)
Feb 16, 2018
3.139
3.139
3.139
0
-0.07(-2.19%)
Feb 15, 2018
3.112
3.253
3.033
3.209
1,137,551
+0.18(+5.80%)
Feb 14, 2018
2.893
3.042
2.893
3.033
360,222
+0.16(+5.50%)
Feb 13, 2018
2.901
2.937
2.849
2.875
202,599
-0.07(-2.39%)
Feb 12, 2018
2.805
2.972
2.743
2.945
481,788
+0.11(+4.04%)
Feb 09, 2018
2.770
2.884
2.708
2.831
529,389
+0.09(+3.20%)
Feb 08, 2018
2.919
2.945
2.743
2.743
410,323
-0.17(-5.74%)
Feb 07, 2018
2.858
2.981
2.822
2.910
394,364
+0.04(+1.22%)
Feb 06, 2018
2.638
2.928
2.638
2.875
908,786
+0.17(+6.17%)
Feb 05, 2018
2.690
2.800
2.690
2.708
624,270
-0.08(-2.84%)
Feb 02, 2018
2.945
2.945
2.778
2.787
553,319
-0.19(-6.49%)
Feb 01, 2018
3.016
3.069
2.945
2.981
232,708
-0.04(-1.17%)
Jan 31, 2018
3.112
3.112
2.937
3.016
339,004
-0.09(-2.83%)
Jan 30, 2018
3.130
3.156
3.086
3.104
284,124
-0.08(-2.49%)
Jan 29, 2018
3.209
3.227
3.148
3.183
185,650
-0.03(-0.82%)
Jan 26, 2018
3.227
3.324
3.192
3.209
275,587
+0.00(+0.00%)
Jan 25, 2018
3.332
3.332
3.139
3.209
380,642
-0.10(-2.93%)
Jan 24, 2018
3.341
3.359
3.262
3.306
440,238
-0.04(-1.05%)
Jan 23, 2018
3.359
3.376
3.288
3.341
932,649
+0.07(+2.15%)
Jan 22, 2018
3.192
3.297
3.174
3.271
418,992
+0.11(+3.62%)
Jan 19, 2018
3.200
3.209
3.025
3.156
641,061
-0.01(-0.28%)
Jan 18, 2018
3.112
3.220
3.051
3.165
411,936
+0.02(+0.56%)
Jan 17, 2018
3.069
3.165
2.972
3.148
397,467
+0.09(+2.87%)
Jan 16, 2018
3.165
3.337
3.027
3.060
686,031
-0.11(-3.33%)
Jan 12, 2018
3.165
3.165
3.165
0
+0.08(+2.56%)
Jan 11, 2018
3.165
3.218
3.069
3.086
625,460
-0.04(-1.40%)
Jan 10, 2018
3.139
3.179
3.112
3.130
320,771
+0.00(+0.00%)
Jan 09, 2018
3.130
3.169
3.069
3.130
456,739
+0.02(+0.56%)
Jan 08, 2018
3.209
3.236
3.104
3.112
370,305
-0.07(-2.21%)
Jan 05, 2018
3.148
3.183
3.042
3.183
778,605
+0.07(+2.26%)
Jan 04, 2018
3.060
3.139
3.007
3.112
906,356
+0.15(+5.04%)
Jan 03, 2018
2.858
2.998
2.831
2.963
679,467
+0.07(+2.43%)
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.