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
)
25.44
-0.08 (-0.31%)
Streaming Delayed Price
Updated: 11:36 AM 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, 2019
7.283
7.419
7.277
7.326
316,604
+0.05(+0.68%)
Dec 30, 2019
7.196
7.388
7.171
7.277
515,902
+0.06(+0.77%)
Dec 27, 2019
7.401
7.416
7.177
7.221
805,697
-0.19(-2.51%)
Dec 26, 2019
7.202
7.500
7.103
7.407
1,275,142
+0.26(+3.65%)
Dec 24, 2019
7.140
7.252
7.088
7.146
405,750
-0.01(-0.17%)
Dec 23, 2019
7.097
7.258
6.991
7.159
798,039
+0.09(+1.32%)
Dec 20, 2019
7.041
7.152
6.966
7.066
1,405,859
-0.10(-1.39%)
Dec 19, 2019
6.793
7.190
6.700
7.165
1,748,772
+0.35(+5.10%)
Dec 18, 2019
6.557
6.839
6.439
6.817
721,082
+0.27(+4.07%)
Dec 17, 2019
6.650
6.743
6.489
6.551
658,174
-0.07(-1.12%)
Dec 16, 2019
6.811
6.923
6.607
6.625
1,248,405
-0.16(-2.29%)
Dec 13, 2019
6.805
6.824
6.613
6.780
770,554
-0.03(-0.46%)
Dec 12, 2019
6.582
6.824
6.489
6.811
1,446,050
-0.04(-0.54%)
Dec 11, 2019
6.917
6.917
6.644
6.848
834,247
-0.06(-0.81%)
Dec 10, 2019
6.675
7.016
6.551
6.904
2,295,347
+0.24(+3.53%)
Dec 09, 2019
6.513
6.811
6.458
6.669
936,612
-0.02(-0.28%)
Dec 06, 2019
6.675
6.774
6.607
6.687
550,188
+0.08(+1.22%)
Dec 05, 2019
6.693
6.712
6.532
6.607
562,619
-0.04(-0.65%)
Dec 04, 2019
6.625
6.749
6.551
6.650
795,974
+0.05(+0.75%)
Dec 03, 2019
6.489
6.613
6.352
6.600
697,393
-0.02(-0.28%)
Dec 02, 2019
6.817
6.817
6.551
6.619
607,424
-0.20(-2.91%)
Nov 29, 2019
6.669
6.917
6.501
6.817
1,065,074
+0.20(+3.10%)
Nov 27, 2019
6.588
6.619
6.409
6.613
1,182,631
+0.02(+0.28%)
Nov 26, 2019
6.551
6.704
6.526
6.594
830,930
+0.02(+0.38%)
Nov 25, 2019
6.582
6.631
6.514
6.570
1,080,065
+0.01(+0.09%)
Nov 22, 2019
6.668
6.671
6.483
6.563
892,237
-0.03(-0.47%)
Nov 21, 2019
6.514
6.755
6.421
6.594
1,549,178
+0.39(+6.27%)
Nov 20, 2019
6.273
6.384
6.026
6.205
1,107,283
-0.07(-1.08%)
Nov 19, 2019
6.168
6.434
6.162
6.273
938,503
+0.07(+1.09%)
Nov 18, 2019
6.174
6.236
5.989
6.205
702,566
+0.03(+0.50%)
Nov 15, 2019
6.039
6.193
5.955
6.174
746,635
+0.20(+3.31%)
Nov 14, 2019
6.001
6.137
5.903
5.977
967,513
-0.03(-0.51%)
Nov 13, 2019
6.218
6.347
5.940
6.008
1,154,624
-0.30(-4.70%)
Nov 12, 2019
6.255
6.489
6.230
6.304
508,453
+0.05(+0.79%)
Nov 11, 2019
6.143
6.273
6.119
6.255
733,084
+0.07(+1.10%)
Nov 08, 2019
6.181
6.279
6.171
6.187
389,513
-0.02(-0.30%)
Nov 07, 2019
6.434
6.477
6.088
6.205
1,232,713
-0.23(-3.55%)
Nov 06, 2019
6.705
6.718
6.329
6.434
1,376,953
-0.34(-5.01%)
Nov 05, 2019
6.786
6.896
6.668
6.773
820,199
-0.06(-0.90%)
Nov 04, 2019
6.798
6.915
6.736
6.835
767,225
+0.01(+0.18%)
Nov 01, 2019
6.650
6.884
6.625
6.823
606,216
+0.25(+3.76%)
Oct 31, 2019
6.712
6.820
6.477
6.576
1,457,121
-0.20(-2.92%)
Oct 30, 2019
6.940
6.965
6.668
6.773
1,144,159
-0.23(-3.26%)
Oct 29, 2019
6.921
7.063
6.793
7.002
740,576
+0.01(+0.18%)
Oct 28, 2019
6.878
7.033
6.835
6.989
696,257
+0.10(+1.52%)
Oct 25, 2019
7.002
7.064
6.823
6.884
1,091,772
-0.11(-1.59%)
Oct 24, 2019
7.224
7.292
6.971
6.996
2,575,398
-0.17(-2.33%)
Oct 23, 2019
6.786
7.218
6.779
7.162
3,447,981
+0.38(+5.65%)
Oct 22, 2019
6.798
6.891
6.761
6.779
591,947
-0.06(-0.81%)
Oct 21, 2019
6.823
6.915
6.773
6.835
597,715
+0.04(+0.64%)
Oct 18, 2019
6.792
6.983
6.724
6.792
761,535
-0.04(-0.54%)
Oct 17, 2019
6.699
6.872
6.668
6.829
920,501
+0.09(+1.37%)
Oct 16, 2019
6.668
6.795
6.668
6.736
514,924
+0.05(+0.74%)
Oct 15, 2019
6.854
6.854
6.631
6.687
888,439
-0.14(-1.99%)
Oct 14, 2019
6.872
6.965
6.792
6.823
702,611
-0.02(-0.36%)
Oct 11, 2019
7.002
7.002
6.742
6.847
1,926,838
-0.14(-1.95%)
Oct 10, 2019
6.792
7.014
6.705
6.983
1,660,723
+0.19(+2.82%)
Oct 09, 2019
6.576
6.841
6.489
6.792
1,540,840
+0.30(+4.56%)
Oct 08, 2019
6.329
6.515
6.298
6.495
482,511
+0.04(+0.67%)
Oct 07, 2019
6.452
6.594
6.409
6.452
719,834
-0.01(-0.19%)
Oct 04, 2019
6.279
6.477
6.236
6.465
713,271
+0.24(+3.87%)
Oct 03, 2019
6.125
6.242
6.093
6.224
727,966
+0.04(+0.70%)
Oct 02, 2019
6.181
6.267
6.076
6.181
657,808
-0.01(-0.10%)
Oct 01, 2019
6.218
6.446
6.174
6.187
544,263
-0.03(-0.50%)
Sep 30, 2019
6.279
6.279
6.168
6.218
304,923
+0.02(+0.30%)
Sep 27, 2019
6.236
6.353
6.174
6.199
732,707
-0.02(-0.30%)
Sep 26, 2019
6.248
6.248
6.076
6.218
392,552
-0.04(-0.59%)
Sep 25, 2019
6.137
6.372
6.057
6.255
1,066,398
+0.11(+1.86%)
Sep 24, 2019
6.428
6.495
6.088
6.140
891,617
-0.27(-4.19%)
Sep 23, 2019
6.310
6.446
6.273
6.409
482,052
+0.10(+1.66%)
Sep 20, 2019
6.323
6.452
6.292
6.304
713,595
+0.03(+0.49%)
Sep 19, 2019
6.390
6.446
6.273
6.273
775,339
-0.18(-2.78%)
Sep 18, 2019
6.532
6.570
6.347
6.452
739,930
-0.16(-2.43%)
Sep 17, 2019
6.668
6.712
6.502
6.613
650,128
-0.12(-1.74%)
Sep 16, 2019
6.854
7.020
6.681
6.730
655,491
-0.23(-3.28%)
Sep 13, 2019
6.921
7.101
6.841
6.959
805,427
+0.10(+1.44%)
Sep 12, 2019
6.736
6.946
6.625
6.860
1,069,455
+0.08(+1.18%)
Sep 11, 2019
6.773
6.884
6.644
6.779
1,050,262
-0.03(-0.45%)
Sep 10, 2019
6.884
6.934
6.712
6.810
1,211,663
-0.07(-0.99%)
Sep 09, 2019
6.693
6.878
6.588
6.878
1,177,504
+0.28(+4.21%)
Sep 06, 2019
6.607
6.693
6.545
6.600
949,247
-0.01(-0.09%)
Sep 05, 2019
6.804
6.878
6.551
6.607
1,270,851
-0.14(-2.01%)
Sep 04, 2019
6.563
6.841
6.458
6.742
2,094,444
+0.24(+3.70%)
Sep 03, 2019
6.440
6.557
6.298
6.502
1,338,529
+0.04(+0.57%)
Aug 30, 2019
6.261
6.588
6.261
6.465
1,048,691
+0.27(+4.39%)
Aug 29, 2019
6.236
6.353
6.119
6.193
766,553
+0.04(+0.60%)
Aug 28, 2019
6.137
6.187
5.934
6.156
1,115,374
+0.05(+0.81%)
Aug 27, 2019
6.143
6.224
6.001
6.106
857,838
+0.05(+0.82%)
Aug 26, 2019
6.045
6.193
5.995
6.057
577,131
+0.09(+1.45%)
Aug 23, 2019
6.335
6.483
5.921
5.971
1,103,919
-0.49(-7.55%)
Aug 22, 2019
6.428
6.545
6.366
6.458
984,898
+0.08(+1.26%)
Aug 21, 2019
6.372
6.434
6.156
6.378
1,113,000
+0.07(+1.08%)
Aug 20, 2019
6.131
6.341
6.008
6.310
862,388
+0.14(+2.20%)
Aug 19, 2019
6.174
6.215
5.958
6.174
1,202,308
+0.08(+1.32%)
Aug 16, 2019
5.816
6.168
5.767
6.094
1,437,395
+0.41(+7.17%)
Aug 15, 2019
5.687
5.730
5.563
5.687
623,011
-0.01(-0.11%)
Aug 14, 2019
5.872
5.958
5.662
5.693
1,329,249
-0.31(-5.14%)
Aug 13, 2019
5.619
6.088
5.495
6.001
1,304,884
+0.48(+8.72%)
Aug 12, 2019
5.656
5.673
5.440
5.520
1,242,307
-0.22(-3.77%)
Aug 09, 2019
5.761
5.804
5.508
5.736
1,466,871
-0.02(-0.32%)
Aug 08, 2019
5.495
5.847
5.335
5.755
1,307,048
+0.37(+6.88%)
Aug 07, 2019
5.433
5.489
5.310
5.384
923,196
-0.06(-1.02%)
Aug 06, 2019
5.341
5.508
5.310
5.440
1,039,080
+0.19(+3.65%)
Aug 05, 2019
5.421
5.427
5.162
5.248
1,370,986
-0.31(-5.66%)
Aug 02, 2019
5.711
5.741
5.453
5.563
613,990
-0.05(-0.88%)
Aug 01, 2019
6.076
6.076
5.545
5.612
1,516,449
-0.49(-8.00%)
Jul 31, 2019
6.205
6.230
6.020
6.100
709,090
-0.07(-1.20%)
Jul 30, 2019
6.187
6.267
5.964
6.174
1,291,506
-0.04(-0.70%)
Jul 29, 2019
6.446
6.446
6.205
6.218
457,046
-0.20(-3.17%)
Jul 26, 2019
6.378
6.434
6.255
6.421
707,279
+0.07(+1.07%)
Jul 25, 2019
6.458
6.644
6.304
6.353
757,788
-0.13(-2.00%)
Jul 24, 2019
6.483
6.551
6.279
6.483
1,413,846
-0.23(-3.40%)
Jul 23, 2019
6.940
6.959
6.613
6.712
1,590,120
-0.28(-4.06%)
Jul 22, 2019
6.625
7.138
6.625
6.996
2,135,525
+0.42(+6.38%)
Jul 19, 2019
6.773
6.897
6.508
6.576
1,052,902
-0.16(-2.38%)
Jul 18, 2019
6.570
6.742
6.372
6.736
699,157
+0.12(+1.77%)
Jul 17, 2019
6.699
6.705
6.421
6.619
1,017,333
-0.07(-1.11%)
Jul 16, 2019
6.668
6.786
6.570
6.693
685,238
+0.07(+1.12%)
Jul 15, 2019
6.576
6.761
6.570
6.619
780,528
+0.04(+0.66%)
Jul 12, 2019
6.637
6.693
6.483
6.576
548,234
-0.03(-0.47%)
Jul 11, 2019
6.545
6.773
6.539
6.607
785,718
+0.10(+1.52%)
Jul 10, 2019
6.761
6.761
6.458
6.508
840,481
-0.13(-1.95%)
Jul 09, 2019
6.403
6.662
6.292
6.637
795,638
+0.24(+3.76%)
Jul 08, 2019
6.483
6.576
6.199
6.397
1,094,133
-0.12(-1.89%)
Jul 05, 2019
6.113
6.576
6.032
6.520
1,788,362
+0.41(+6.77%)
Jul 03, 2019
6.069
6.181
5.989
6.106
618,525
+0.04(+0.61%)
Jul 02, 2019
6.020
6.156
5.859
6.069
819,214
+0.10(+1.65%)
Jul 01, 2019
6.020
6.131
5.958
5.971
879,026
+0.01(+0.21%)
Jun 28, 2019
5.668
5.958
5.551
5.958
889,970
+0.29(+5.12%)
Jun 27, 2019
5.557
5.717
5.464
5.668
798,234
+0.23(+4.20%)
Jun 26, 2019
5.261
5.487
5.248
5.440
647,269
+0.23(+4.51%)
Jun 25, 2019
5.137
5.224
5.106
5.205
525,291
+0.07(+1.32%)
Jun 24, 2019
5.248
5.298
5.112
5.137
446,507
-0.05(-0.95%)
Jun 21, 2019
5.248
5.341
5.149
5.186
886,407
-0.10(-1.87%)
Jun 20, 2019
5.347
5.458
5.168
5.285
492,334
-0.07(-1.27%)
Jun 19, 2019
5.156
5.532
5.143
5.353
1,009,257
+0.19(+3.58%)
Jun 18, 2019
4.878
5.254
4.859
5.168
817,397
+0.33(+6.90%)
Jun 17, 2019
4.828
4.921
4.786
4.835
309,805
+0.01(+0.26%)
Jun 14, 2019
4.970
5.032
4.730
4.822
516,004
-0.14(-2.86%)
Jun 13, 2019
4.816
4.977
4.804
4.964
468,053
+0.19(+3.88%)
Jun 12, 2019
4.915
4.915
4.760
4.779
282,105
-0.21(-4.21%)
Jun 11, 2019
4.983
5.072
4.890
4.989
431,871
+0.09(+1.76%)
Jun 10, 2019
4.896
5.063
4.884
4.902
308,807
-0.02(-0.38%)
Jun 07, 2019
5.075
5.075
4.859
4.921
569,289
-0.14(-2.80%)
Jun 06, 2019
4.791
5.082
4.785
5.063
1,002,009
+0.27(+5.53%)
Jun 05, 2019
4.699
4.822
4.588
4.797
628,817
+0.10(+2.10%)
Jun 04, 2019
4.569
4.717
4.526
4.699
689,007
+0.21(+4.68%)
Jun 03, 2019
4.760
4.760
4.409
4.489
1,109,359
-0.23(-4.97%)
May 31, 2019
4.551
4.736
4.541
4.723
963,500
+0.02(+0.39%)
May 30, 2019
4.674
4.804
4.637
4.705
1,289,996
-0.03(-0.65%)
May 29, 2019
4.618
4.739
4.476
4.736
1,840,157
+0.09(+1.99%)
May 28, 2019
4.754
4.754
4.483
4.643
1,786,950
+0.06(+1.35%)
May 24, 2019
4.446
4.736
4.446
4.581
1,621,543
+0.09(+1.92%)
May 23, 2019
4.137
4.668
4.088
4.495
2,753,718
-0.52(-10.46%)
May 22, 2019
5.125
5.186
4.989
5.020
414,091
-0.07(-1.45%)
May 21, 2019
5.051
5.155
5.048
5.094
346,571
+0.13(+2.61%)
May 20, 2019
4.902
4.995
4.871
4.964
209,649
-0.01(-0.12%)
May 17, 2019
4.995
5.061
4.946
4.970
299,302
-0.07(-1.47%)
May 16, 2019
5.106
5.125
5.020
5.044
230,927
-0.02(-0.37%)
May 15, 2019
4.828
5.119
4.828
5.063
329,002
+0.18(+3.67%)
May 14, 2019
4.841
4.946
4.760
4.884
378,113
+0.09(+1.80%)
May 13, 2019
4.939
4.939
4.748
4.797
523,169
-0.26(-5.13%)
May 10, 2019
4.927
5.088
4.912
5.057
358,093
+0.13(+2.63%)
May 09, 2019
5.044
5.044
4.884
4.927
618,541
-0.17(-3.27%)
May 08, 2019
4.927
5.193
4.890
5.094
656,359
+0.15(+3.13%)
May 07, 2019
5.248
5.302
4.835
4.939
1,141,534
-0.42(-7.83%)
May 06, 2019
5.427
5.427
5.199
5.359
1,049,173
-0.21(-3.77%)
May 03, 2019
5.477
5.588
5.310
5.569
665,331
+0.12(+2.27%)
May 02, 2019
5.390
5.560
5.310
5.446
632,321
+0.04(+0.80%)
May 01, 2019
5.384
5.563
5.353
5.403
687,157
+0.04(+0.69%)
Apr 30, 2019
5.452
5.582
5.304
5.366
1,377,722
-0.08(-1.47%)
Apr 29, 2019
5.106
5.467
5.094
5.446
1,330,490
+0.38(+7.56%)
Apr 26, 2019
4.865
5.106
4.865
5.063
883,167
+0.15(+3.14%)
Apr 25, 2019
4.878
4.927
4.662
4.909
690,803
+0.03(+0.63%)
Apr 24, 2019
4.933
4.933
4.767
4.878
526,577
-0.07(-1.50%)
Apr 23, 2019
4.921
5.001
4.791
4.952
828,346
+0.02(+0.38%)
Apr 22, 2019
4.939
4.973
4.815
4.933
583,039
+0.02(+0.50%)
Apr 18, 2019
5.094
5.094
4.884
4.909
584,189
-0.19(-3.75%)
Apr 17, 2019
5.119
5.267
5.032
5.100
966,310
+0.01(+0.24%)
Apr 16, 2019
4.946
5.125
4.841
5.088
1,125,123
+0.14(+2.87%)
Apr 15, 2019
4.902
4.978
4.822
4.946
309,712
+0.12(+2.43%)
Apr 12, 2019
4.921
5.038
4.797
4.828
937,586
-0.07(-1.51%)
Apr 11, 2019
4.865
4.970
4.810
4.902
920,326
+0.02(+0.51%)
Apr 10, 2019
4.643
4.921
4.575
4.878
1,356,977
+0.24(+5.19%)
Apr 09, 2019
4.723
4.730
4.446
4.637
2,333,764
-0.07(-1.57%)
Apr 08, 2019
4.557
4.730
4.513
4.711
1,238,142
+0.18(+3.95%)
Apr 05, 2019
4.452
4.581
4.378
4.532
990,709
+0.10(+2.23%)
Apr 04, 2019
4.310
4.518
4.291
4.433
1,166,508
+0.14(+3.31%)
Apr 03, 2019
4.254
4.353
4.211
4.291
1,062,715
+0.06(+1.46%)
Apr 02, 2019
4.143
4.304
4.075
4.229
1,072,436
+0.08(+1.93%)
Apr 01, 2019
4.118
4.236
4.112
4.149
614,173
+0.09(+2.13%)
Mar 29, 2019
4.063
4.186
4.007
4.063
579,330
+0.02(+0.61%)
Mar 28, 2019
4.063
4.094
3.964
4.038
497,398
-0.01(-0.15%)
Mar 27, 2019
4.038
4.155
3.927
4.044
1,269,139
+0.01(+0.31%)
Mar 26, 2019
4.013
4.044
3.902
4.032
1,255,786
+0.04(+0.93%)
Mar 25, 2019
4.050
4.112
3.803
3.995
1,190,862
-0.07(-1.67%)
Mar 22, 2019
4.242
4.291
3.989
4.063
1,113,313
-0.21(-4.91%)
Mar 21, 2019
4.279
4.334
4.162
4.273
762,360
-0.01(-0.29%)
Mar 20, 2019
4.297
4.415
4.168
4.285
1,428,809
+0.12(+2.81%)
Mar 19, 2019
4.248
4.322
4.149
4.168
566,749
-0.07(-1.60%)
Mar 18, 2019
4.384
4.384
4.155
4.236
666,256
-0.17(-3.79%)
Mar 15, 2019
4.322
4.446
4.322
4.402
754,247
+0.09(+2.15%)
Mar 14, 2019
4.328
4.446
4.260
4.310
769,574
+0.10(+2.50%)
Mar 13, 2019
4.353
4.395
4.199
4.205
714,609
-0.12(-2.85%)
Mar 12, 2019
4.310
4.396
4.291
4.328
604,770
+0.04(+0.86%)
Mar 11, 2019
4.075
4.304
4.075
4.291
1,310,896
+0.27(+6.76%)
Mar 08, 2019
4.297
4.297
3.989
4.020
1,404,355
-0.25(-5.79%)
Mar 07, 2019
4.588
4.640
4.260
4.266
1,364,608
-0.32(-7.00%)
Mar 06, 2019
4.822
4.865
4.532
4.588
659,965
-0.23(-4.87%)
Mar 05, 2019
4.693
5.032
4.693
4.822
1,362,344
+0.12(+2.63%)
Mar 04, 2019
4.625
4.779
4.625
4.699
470,150
+0.11(+2.42%)
Mar 01, 2019
4.588
4.606
4.476
4.588
580,626
+0.02(+0.54%)
Feb 28, 2019
4.594
4.612
4.421
4.563
886,886
-0.04(-0.81%)
Feb 27, 2019
4.760
4.767
4.600
4.600
1,273,765
-0.12(-2.49%)
Feb 26, 2019
4.822
4.847
4.668
4.717
507,947
-0.10(-2.18%)
Feb 25, 2019
4.859
4.909
4.779
4.822
964,674
-0.01(-0.13%)
Feb 22, 2019
4.841
4.970
4.816
4.828
595,526
-0.02(-0.51%)
Feb 21, 2019
4.946
4.970
4.835
4.853
377,353
-0.09(-1.75%)
Feb 20, 2019
4.939
5.014
4.896
4.939
625,943
-0.02(-0.50%)
Feb 19, 2019
4.970
5.026
4.835
4.964
1,030,919
-0.10(-1.95%)
Feb 15, 2019
4.797
5.112
4.785
5.063
865,514
+0.06(+1.11%)
Feb 14, 2019
4.946
5.038
4.878
5.007
550,685
+0.07(+1.50%)
Feb 13, 2019
5.094
5.186
4.909
4.933
994,102
-0.12(-2.44%)
Feb 12, 2019
5.032
5.236
4.884
5.057
1,700,069
+0.12(+2.50%)
Feb 11, 2019
4.816
4.946
4.791
4.933
873,997
+0.12(+2.57%)
Feb 08, 2019
4.804
4.865
4.693
4.810
540,784
-0.03(-0.64%)
Feb 07, 2019
4.785
5.001
4.693
4.841
1,006,516
-0.11(-2.24%)
Feb 06, 2019
4.828
5.063
4.791
4.952
1,024,100
+0.05(+1.01%)
Feb 05, 2019
4.742
5.014
4.680
4.902
860,292
+0.16(+3.39%)
Feb 04, 2019
4.884
4.884
4.551
4.742
566,944
-0.15(-3.03%)
Feb 01, 2019
4.649
4.918
4.581
4.890
1,124,488
+0.31(+6.88%)
Jan 31, 2019
4.723
4.773
4.476
4.575
1,033,821
-0.11(-2.37%)
Jan 30, 2019
4.532
4.748
4.260
4.686
2,876,879
-0.01(-0.26%)
Jan 29, 2019
4.933
4.939
4.662
4.699
1,757,366
-0.24(-4.87%)
Jan 28, 2019
5.186
5.186
4.859
4.939
1,968,227
-0.48(-8.78%)
Jan 25, 2019
5.650
5.680
5.353
5.415
1,538,620
-0.20(-3.52%)
Jan 24, 2019
5.532
5.674
5.440
5.612
433,528
+0.07(+1.34%)
Jan 23, 2019
5.637
5.650
5.384
5.538
996,813
-0.10(-1.86%)
Jan 22, 2019
6.236
6.236
5.514
5.643
1,630,744
-0.80(-12.45%)
Jan 18, 2019
6.063
6.526
6.063
6.446
1,705,762
+0.48(+7.96%)
Jan 17, 2019
5.767
6.063
5.761
5.971
312,067
+0.17(+2.87%)
Jan 16, 2019
5.680
5.875
5.517
5.804
860,621
+0.09(+1.51%)
Jan 15, 2019
5.958
5.958
5.643
5.717
889,209
-0.25(-4.14%)
Jan 14, 2019
6.008
6.045
5.835
5.964
589,319
-0.15(-2.52%)
Jan 11, 2019
6.156
6.156
5.977
6.119
605,568
-0.12(-1.88%)
Jan 10, 2019
6.372
6.372
6.126
6.236
1,053,749
-0.23(-3.63%)
Jan 09, 2019
6.514
6.570
6.298
6.471
771,729
-0.04(-0.57%)
Jan 08, 2019
6.520
6.588
6.384
6.508
729,908
+0.08(+1.25%)
Jan 07, 2019
6.292
6.520
6.261
6.428
735,005
+0.17(+2.66%)
Jan 04, 2019
5.983
6.304
5.897
6.261
945,198
+0.49(+8.45%)
Jan 03, 2019
5.835
5.934
5.730
5.773
342,542
-0.06(-1.06%)
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.