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
Cresco Labs Inc
(OP:
CRLBF
)
1.755
+0.025 (+1.45%)
Streaming Delayed Price
Updated: 12:37 PM EDT, Jun 12, 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 (%)
Feb 28, 2020
4.299
4.600
4.090
4.600
829,500
+0.04(+0.88%)
Feb 27, 2020
4.500
4.750
4.220
4.560
875,507
-0.05(-1.08%)
Feb 26, 2020
4.750
4.857
4.395
4.610
744,348
-0.21(-4.36%)
Feb 25, 2020
5.170
5.190
4.780
4.820
712,351
-0.32(-6.23%)
Feb 24, 2020
5.230
5.290
4.996
5.140
523,796
-0.33(-6.04%)
Feb 21, 2020
5.640
5.640
5.460
5.471
237,300
-0.10(-1.78%)
Feb 20, 2020
5.650
5.650
5.500
5.570
316,999
+0.07(+1.27%)
Feb 19, 2020
5.580
5.587
5.440
5.500
271,147
+0.03(+0.52%)
Feb 18, 2020
5.600
5.650
5.472
5.472
339,975
-0.08(-1.52%)
Feb 14, 2020
5.400
5.600
5.400
5.556
587,600
+0.29(+5.55%)
Feb 13, 2020
5.205
5.320
5.099
5.264
395,749
+0.06(+1.23%)
Feb 12, 2020
5.180
5.274
5.025
5.200
312,946
+0.12(+2.36%)
Feb 11, 2020
5.060
5.285
5.020
5.080
514,296
-0.11(-2.12%)
Feb 10, 2020
5.380
5.440
5.130
5.190
615,711
-0.18(-3.44%)
Feb 07, 2020
5.670
5.670
5.370
5.375
587,900
-0.31(-5.45%)
Feb 06, 2020
5.700
5.960
5.480
5.685
356,281
+0.00(+0.09%)
Feb 05, 2020
5.850
5.911
5.550
5.680
447,104
-0.16(-2.74%)
Feb 04, 2020
5.940
5.980
5.770
5.840
441,195
-0.08(-1.31%)
Feb 03, 2020
6.030
6.100
5.839
5.918
482,649
-0.13(-2.19%)
Jan 31, 2020
6.080
6.190
6.000
6.050
222,800
-0.06(-0.98%)
Jan 30, 2020
6.130
6.130
5.940
6.110
177,122
-0.01(-0.16%)
Jan 29, 2020
6.120
6.250
6.030
6.120
192,551
-0.03(-0.49%)
Jan 28, 2020
6.170
6.270
6.025
6.150
259,666
+0.06(+0.99%)
Jan 27, 2020
6.150
6.430
5.993
6.090
487,247
-0.28(-4.35%)
Jan 24, 2020
6.490
6.550
6.250
6.367
315,000
-0.17(-2.62%)
Jan 23, 2020
6.320
6.600
6.320
6.538
349,026
+0.22(+3.45%)
Jan 22, 2020
6.200
6.520
6.200
6.320
309,037
-0.12(-1.86%)
Jan 21, 2020
6.860
6.870
6.319
6.440
779,346
-0.25(-3.71%)
Jan 17, 2020
6.300
6.760
6.258
6.688
714,700
+0.39(+6.17%)
Jan 16, 2020
6.200
6.391
6.117
6.300
523,286
+0.19(+3.11%)
Jan 15, 2020
6.100
6.210
5.860
6.110
896,741
+0.22(+3.73%)
Jan 14, 2020
6.000
6.000
5.740
5.890
604,890
-0.01(-0.17%)
Jan 13, 2020
5.950
6.050
5.825
5.900
580,705
+0.07(+1.27%)
Jan 10, 2020
6.087
6.090
5.715
5.826
649,900
+0.00(+0.01%)
Jan 09, 2020
6.040
6.180
5.790
5.825
771,269
-0.14(-2.28%)
Jan 08, 2020
6.145
6.330
5.770
5.961
617,055
-0.02(-0.34%)
Jan 07, 2020
6.180
6.350
5.910
5.981
537,907
-0.33(-5.21%)
Jan 06, 2020
6.500
6.750
6.300
6.310
458,696
-0.10(-1.60%)
Jan 03, 2020
6.680
6.680
6.340
6.412
418,000
-0.14(-2.10%)
Jan 02, 2020
7.230
7.300
6.295
6.550
928,978
-0.31(-4.49%)
Dec 31, 2019
6.720
7.300
6.643
6.858
1,252,200
+0.25(+3.75%)
Dec 30, 2019
6.350
6.650
6.012
6.610
635,040
+0.47(+7.64%)
Dec 27, 2019
5.980
6.180
5.770
6.141
452,600
+0.25(+4.26%)
Dec 26, 2019
5.750
5.935
5.750
5.890
271,332
+0.12(+2.01%)
Dec 24, 2019
5.750
5.956
5.673
5.774
199,300
+0.02(+0.42%)
Dec 23, 2019
5.855
6.070
5.550
5.750
324,007
+0.15(+2.66%)
Dec 20, 2019
5.750
5.820
5.520
5.601
298,100
-0.11(-1.91%)
Dec 19, 2019
5.720
6.040
5.594
5.710
350,981
-0.16(-2.80%)
Dec 18, 2019
6.200
6.200
5.790
5.875
343,982
-0.28(-4.48%)
Dec 17, 2019
6.740
6.740
5.890
6.150
633,855
-0.36(-5.48%)
Dec 16, 2019
6.590
6.740
6.410
6.507
434,839
+0.02(+0.26%)
Dec 13, 2019
6.690
6.700
6.050
6.490
313,100
+0.14(+2.19%)
Dec 12, 2019
6.130
6.600
6.005
6.351
719,588
+0.35(+5.85%)
Dec 11, 2019
5.680
6.086
5.611
6.000
400,702
+0.39(+6.95%)
Dec 10, 2019
5.430
5.730
5.350
5.610
347,745
+0.31(+5.94%)
Dec 09, 2019
5.255
5.710
5.106
5.295
399,141
+0.23(+4.45%)
Dec 06, 2019
4.980
5.200
4.660
5.070
420,000
+0.39(+8.33%)
Dec 05, 2019
4.600
4.881
4.550
4.680
308,270
+0.12(+2.72%)
Dec 04, 2019
4.600
4.820
4.470
4.556
431,227
-0.26(-5.32%)
Dec 03, 2019
5.240
5.240
4.747
4.812
687,474
-0.52(-9.72%)
Dec 02, 2019
5.510
5.570
5.274
5.330
303,951
-0.19(-3.44%)
Nov 29, 2019
5.490
6.190
5.430
5.520
127,500
-0.10(-1.78%)
Nov 27, 2019
5.600
5.740
5.510
5.620
286,200
-0.17(-2.94%)
Nov 26, 2019
5.770
5.800
5.550
5.790
237,041
+0.04(+0.70%)
Nov 25, 2019
5.759
5.900
5.550
5.750
253,030
+0.04(+0.70%)
Nov 22, 2019
6.030
6.310
5.676
5.710
277,600
-0.31(-5.15%)
Nov 21, 2019
6.275
6.350
5.920
6.020
387,732
-0.07(-1.15%)
Nov 20, 2019
5.960
6.140
5.690
6.090
321,168
+0.36(+6.28%)
Nov 19, 2019
5.920
5.920
5.610
5.730
191,125
-0.02(-0.33%)
Nov 18, 2019
5.850
5.850
5.650
5.749
286,029
+0.10(+1.75%)
Nov 15, 2019
5.630
5.870
5.470
5.650
306,100
+0.12(+2.17%)
Nov 14, 2019
5.880
5.900
5.460
5.530
336,648
-0.39(-6.59%)
Nov 13, 2019
6.160
6.310
5.750
5.920
574,366
-0.46(-7.17%)
Nov 12, 2019
6.600
6.600
6.250
6.378
118,969
-0.04(-0.66%)
Nov 11, 2019
6.500
6.510
6.350
6.420
127,851
-0.08(-1.30%)
Nov 08, 2019
6.620
6.620
6.350
6.504
182,400
+0.00(+0.07%)
Nov 07, 2019
6.265
6.750
6.010
6.500
303,938
+0.44(+7.22%)
Nov 06, 2019
6.260
6.304
6.000
6.062
247,052
-0.05(-0.78%)
Nov 05, 2019
5.770
6.200
5.650
6.110
322,478
+0.39(+6.84%)
Nov 04, 2019
6.270
6.270
5.700
5.719
269,997
-0.33(-5.47%)
Nov 01, 2019
6.350
6.810
6.000
6.050
290,200
-0.28(-4.47%)
Oct 31, 2019
6.210
6.547
6.185
6.333
232,869
-0.38(-5.66%)
Oct 30, 2019
6.540
6.715
6.322
6.713
131,175
+0.11(+1.67%)
Oct 29, 2019
6.572
6.660
6.350
6.603
250,612
+0.01(+0.12%)
Oct 28, 2019
6.550
6.770
6.470
6.595
403,905
+0.04(+0.69%)
Oct 25, 2019
6.330
6.606
6.280
6.550
185,700
+0.22(+3.48%)
Oct 24, 2019
6.560
6.560
6.273
6.330
154,128
-0.15(-2.31%)
Oct 23, 2019
5.967
6.600
5.967
6.480
549,671
+0.38(+6.23%)
Oct 22, 2019
6.300
6.300
5.979
6.100
158,992
-0.07(-1.13%)
Oct 21, 2019
6.349
6.380
5.891
6.170
191,540
-0.14(-2.26%)
Oct 18, 2019
6.632
6.660
6.160
6.312
327,000
-0.25(-3.77%)
Oct 17, 2019
6.650
6.700
6.160
6.560
311,623
+0.08(+1.23%)
Oct 16, 2019
6.360
6.642
6.240
6.480
351,203
+0.17(+2.61%)
Oct 15, 2019
6.030
6.460
5.917
6.315
259,299
+0.29(+4.78%)
Oct 14, 2019
5.980
6.100
5.890
6.027
165,201
+0.14(+2.32%)
Oct 11, 2019
5.350
5.903
5.300
5.890
351,100
+0.59(+11.13%)
Oct 10, 2019
5.790
5.800
5.020
5.300
597,585
-0.34(-6.03%)
Oct 09, 2019
5.770
5.784
5.506
5.640
265,687
-0.03(-0.53%)
Oct 08, 2019
5.990
6.175
5.381
5.670
400,036
-0.23(-3.90%)
Oct 07, 2019
6.270
6.270
5.820
5.900
318,293
-0.17(-2.80%)
Oct 04, 2019
6.475
6.500
6.000
6.070
301,300
-0.20(-3.19%)
Oct 03, 2019
6.200
6.280
5.990
6.270
356,566
+0.11(+1.79%)
Oct 02, 2019
5.710
6.180
5.350
6.160
530,295
+0.40(+7.02%)
Oct 01, 2019
5.790
5.850
5.500
5.756
480,910
-0.14(-2.39%)
Sep 30, 2019
5.972
6.200
5.297
5.897
807,912
-0.00(-0.05%)
Sep 27, 2019
6.380
6.380
5.800
5.900
425,400
-0.35(-5.60%)
Sep 26, 2019
6.196
6.421
6.080
6.250
481,944
+0.26(+4.34%)
Sep 25, 2019
6.300
6.310
5.910
5.990
482,734
-0.23(-3.70%)
Sep 24, 2019
6.530
6.697
6.000
6.220
862,499
-0.32(-4.89%)
Sep 23, 2019
6.935
7.000
6.510
6.540
412,873
-0.39(-5.63%)
Sep 20, 2019
7.147
7.300
6.750
6.930
657,400
-0.27(-3.76%)
Sep 19, 2019
7.420
7.580
7.180
7.200
404,301
-0.22(-2.96%)
Sep 18, 2019
7.430
7.430
7.290
7.420
299,463
+0.08(+1.09%)
Sep 17, 2019
7.195
7.395
7.175
7.340
554,197
+0.20(+2.76%)
Sep 16, 2019
7.844
8.000
7.057
7.143
1,149,580
-0.77(-9.70%)
Sep 13, 2019
8.130
8.253
7.850
7.910
529,200
-0.17(-2.10%)
Sep 12, 2019
8.700
8.768
8.060
8.080
460,609
-0.72(-8.18%)
Sep 11, 2019
9.610
9.610
8.798
8.800
181,889
-0.49(-5.27%)
Sep 10, 2019
9.500
9.640
8.850
9.290
261,550
-0.16(-1.69%)
Sep 09, 2019
9.535
9.620
9.220
9.450
153,862
+0.25(+2.72%)
Sep 06, 2019
9.500
9.507
9.140
9.200
154,000
-0.06(-0.63%)
Sep 05, 2019
8.990
9.520
8.895
9.258
291,052
+0.42(+4.71%)
Sep 04, 2019
8.945
8.990
8.600
8.842
222,943
+0.44(+5.26%)
Sep 03, 2019
8.260
8.550
8.250
8.400
201,456
+0.14(+1.70%)
Aug 30, 2019
8.100
8.338
8.040
8.260
96,400
+0.14(+1.72%)
Aug 29, 2019
8.590
8.590
8.100
8.120
125,640
-0.08(-1.02%)
Aug 28, 2019
8.470
8.550
8.020
8.204
181,731
-0.10(-1.16%)
Aug 27, 2019
8.950
9.000
8.264
8.300
299,256
-0.34(-3.94%)
Aug 26, 2019
7.940
8.648
7.920
8.640
212,404
+0.85(+10.85%)
Aug 23, 2019
8.135
8.310
7.780
7.794
177,800
-0.45(-5.44%)
Aug 22, 2019
8.410
8.754
7.915
8.242
327,709
-0.11(-1.35%)
Aug 21, 2019
8.740
8.740
8.100
8.355
187,635
-0.04(-0.54%)
Aug 20, 2019
9.030
9.180
8.370
8.400
237,722
-0.63(-6.93%)
Aug 19, 2019
9.240
9.400
9.000
9.026
282,426
-0.13(-1.47%)
Aug 16, 2019
8.710
9.160
8.370
9.160
381,600
+0.68(+8.02%)
Aug 15, 2019
8.890
8.900
8.300
8.480
245,822
-0.43(-4.83%)
Aug 14, 2019
8.750
8.990
8.450
8.910
202,226
-0.08(-0.92%)
Aug 13, 2019
7.780
9.060
7.616
8.993
279,311
+1.31(+17.00%)
Aug 12, 2019
7.700
7.880
7.600
7.686
124,029
-0.04(-0.47%)
Aug 09, 2019
8.110
8.110
7.643
7.723
184,200
-0.16(-1.99%)
Aug 08, 2019
7.450
7.940
7.269
7.879
267,324
+0.47(+6.33%)
Aug 07, 2019
7.375
7.560
7.300
7.410
105,947
-0.04(-0.51%)
Aug 06, 2019
7.295
7.500
7.250
7.448
137,453
+0.14(+1.89%)
Aug 05, 2019
7.490
7.490
7.050
7.310
201,367
-0.16(-2.14%)
Aug 02, 2019
7.420
7.490
7.122
7.470
212,100
+0.02(+0.27%)
Aug 01, 2019
7.604
7.720
7.101
7.450
388,775
-0.16(-2.10%)
Jul 31, 2019
8.040
8.080
7.602
7.610
265,366
-0.43(-5.41%)
Jul 30, 2019
8.195
8.225
7.832
8.045
295,004
-0.11(-1.32%)
Jul 29, 2019
8.080
8.430
8.000
8.152
188,727
-0.08(-0.94%)
Jul 26, 2019
8.290
8.450
7.965
8.230
108,800
+0.14(+1.73%)
Jul 25, 2019
7.980
8.570
7.960
8.090
318,627
-0.26(-3.11%)
Jul 24, 2019
8.370
8.407
8.170
8.350
99,280
+0.09(+1.04%)
Jul 23, 2019
8.510
8.750
8.010
8.264
281,613
-0.22(-2.54%)
Jul 22, 2019
9.040
9.040
8.260
8.480
315,484
-0.14(-1.62%)
Jul 19, 2019
8.680
9.027
8.620
8.620
239,400
-0.08(-0.92%)
Jul 18, 2019
9.025
9.200
8.660
8.700
295,243
-0.46(-5.02%)
Jul 17, 2019
9.850
9.850
9.100
9.160
219,174
-0.19(-2.03%)
Jul 16, 2019
9.420
9.500
9.210
9.350
171,005
-0.07(-0.71%)
Jul 15, 2019
9.580
9.650
9.330
9.417
110,539
-0.17(-1.80%)
Jul 12, 2019
9.720
9.720
9.350
9.590
247,900
-0.08(-0.83%)
Jul 11, 2019
9.725
10.06
9.512
9.670
127,873
-0.12(-1.25%)
Jul 10, 2019
9.915
10.03
9.600
9.792
139,726
+0.14(+1.50%)
Jul 09, 2019
10.12
10.12
9.600
9.647
179,427
-0.46(-4.58%)
Jul 08, 2019
10.00
10.17
9.827
10.11
193,965
+0.10(+1.01%)
Jul 05, 2019
10.26
10.42
9.990
10.01
152,100
-0.09(-0.91%)
Jul 03, 2019
10.34
10.55
10.05
10.10
75,500
-0.19(-1.81%)
Jul 02, 2019
10.35
10.75
10.09
10.29
171,324
-0.39(-3.68%)
Jul 01, 2019
10.95
11.09
10.50
10.68
197,441
+0.40(+3.89%)
Jun 28, 2019
10.30
10.51
9.914
10.28
156,000
-0.01(-0.10%)
Jun 27, 2019
10.37
10.96
10.10
10.29
214,705
-0.36(-3.36%)
Jun 26, 2019
10.87
10.87
10.31
10.65
177,630
-0.01(-0.10%)
Jun 25, 2019
11.08
11.24
10.54
10.66
139,808
-0.38(-3.45%)
Jun 24, 2019
10.85
11.07
10.80
11.04
103,306
-0.01(-0.09%)
Jun 21, 2019
11.21
11.23
10.69
11.05
306,200
-0.22(-1.95%)
Jun 20, 2019
11.48
11.51
10.80
11.27
271,673
-0.01(-0.09%)
Jun 19, 2019
10.83
11.33
10.65
11.28
233,043
+0.53(+4.93%)
Jun 18, 2019
10.57
11.10
10.34
10.75
514,556
+0.55(+5.39%)
Jun 17, 2019
9.300
10.58
8.878
10.20
561,739
+1.13(+12.46%)
Jun 14, 2019
9.022
9.210
8.570
9.070
691,700
-0.08(-0.84%)
Jun 13, 2019
9.635
9.740
9.090
9.147
249,008
-0.35(-3.64%)
Jun 12, 2019
9.873
9.970
9.493
9.493
260,113
-0.40(-4.06%)
Jun 11, 2019
9.640
10.41
9.456
9.894
254,881
+0.28(+2.96%)
Jun 10, 2019
10.30
10.57
9.492
9.610
529,919
-0.60(-5.91%)
Jun 07, 2019
10.37
10.50
10.06
10.21
212,300
-0.15(-1.41%)
Jun 06, 2019
10.98
10.98
10.28
10.36
157,588
-0.30(-2.78%)
Jun 05, 2019
10.70
10.98
10.40
10.66
294,353
-0.00(-0.04%)
Jun 04, 2019
10.06
10.79
9.910
10.66
493,271
+0.26(+2.50%)
Jun 03, 2019
11.25
11.45
10.07
10.40
340,406
-0.74(-6.67%)
May 31, 2019
10.59
11.26
10.15
11.14
430,100
+0.18(+1.62%)
May 30, 2019
11.45
11.99
10.95
10.97
324,857
-0.76(-6.51%)
May 29, 2019
11.70
11.73
11.20
11.73
157,516
+0.43(+3.81%)
May 28, 2019
10.74
11.55
10.74
11.30
262,615
+0.53(+4.92%)
May 24, 2019
10.98
11.29
10.65
10.77
209,300
-0.31(-2.80%)
May 23, 2019
11.79
11.96
10.89
11.08
374,944
-0.70(-5.94%)
May 22, 2019
12.01
12.01
11.64
11.78
167,857
+0.13(+1.16%)
May 21, 2019
11.79
11.97
11.60
11.64
120,698
-0.07(-0.64%)
May 20, 2019
11.51
11.84
11.51
11.72
78,709
+0.10(+0.83%)
May 17, 2019
11.74
12.00
11.60
11.62
134,300
-0.27(-2.23%)
May 16, 2019
11.66
12.11
11.40
11.89
160,647
+0.14(+1.18%)
May 15, 2019
11.67
11.99
11.42
11.75
172,287
+0.21(+1.83%)
May 14, 2019
11.48
11.73
11.16
11.54
202,475
+0.38(+3.39%)
May 13, 2019
11.00
11.90
10.99
11.16
265,396
-0.79(-6.60%)
May 10, 2019
11.69
11.95
11.08
11.95
324,300
+0.08(+0.70%)
May 09, 2019
11.96
12.23
11.58
11.87
279,132
-0.11(-0.93%)
May 08, 2019
11.96
12.14
11.89
11.98
147,236
+0.09(+0.74%)
May 07, 2019
12.27
12.53
11.88
11.89
228,530
-0.33(-2.70%)
May 06, 2019
11.99
12.50
11.77
12.22
345,277
+0.07(+0.57%)
May 03, 2019
12.75
13.02
12.03
12.15
315,300
-0.40(-3.18%)
May 02, 2019
13.03
13.25
12.40
12.55
315,396
-0.46(-3.54%)
May 01, 2019
12.96
13.25
12.88
13.01
258,756
+0.09(+0.70%)
Apr 30, 2019
13.00
13.28
12.20
12.92
362,727
+0.04(+0.34%)
Apr 29, 2019
13.22
13.51
12.87
12.88
404,309
-0.33(-2.52%)
Apr 26, 2019
13.06
13.36
12.79
13.21
446,600
+0.27(+2.09%)
Apr 25, 2019
13.06
13.35
12.66
12.94
301,885
-0.02(-0.17%)
Apr 24, 2019
12.40
13.63
12.17
12.96
796,555
+0.88(+7.33%)
Apr 23, 2019
12.61
12.85
12.08
12.08
469,291
-0.48(-3.82%)
Apr 22, 2019
12.40
12.68
12.12
12.56
335,825
+0.46(+3.83%)
Apr 18, 2019
12.76
13.32
12.05
12.09
605,700
-0.12(-0.95%)
Apr 17, 2019
11.91
12.30
11.70
12.21
305,152
+0.72(+6.25%)
Apr 16, 2019
11.06
11.71
10.87
11.49
259,160
+0.72(+6.70%)
Apr 15, 2019
11.52
11.77
10.55
10.77
339,148
-0.68(-5.94%)
Apr 12, 2019
11.63
11.63
11.22
11.45
239,000
+0.25(+2.24%)
Apr 11, 2019
11.88
12.14
10.93
11.20
462,785
-0.47(-4.06%)
Apr 10, 2019
11.11
11.88
11.11
11.67
371,202
+0.45(+4.02%)
Apr 09, 2019
11.89
12.15
11.08
11.22
454,508
-0.49(-4.17%)
Apr 08, 2019
12.86
13.15
11.50
11.71
563,999
-0.69(-5.53%)
Apr 05, 2019
12.99
13.27
12.35
12.40
465,100
-0.38(-3.01%)
Apr 04, 2019
12.94
13.25
12.30
12.78
742,358
+0.26(+2.04%)
Apr 03, 2019
12.38
13.00
12.19
12.52
843,624
+0.35(+2.92%)
Apr 02, 2019
11.95
13.81
9.750
12.17
652,258
+0.40(+3.43%)
Apr 01, 2019
11.62
14.39
10.94
11.77
654,253
+0.51(+4.56%)
Mar 29, 2019
10.93
11.70
10.55
11.25
156,800
+0.27(+2.47%)
Mar 28, 2019
10.88
11.70
10.88
10.98
197,383
-0.26(-2.30%)
Mar 27, 2019
11.35
12.00
10.50
11.24
276,452
-0.11(-0.96%)
Mar 26, 2019
11.21
12.00
11.16
11.35
318,072
+0.19(+1.70%)
Mar 25, 2019
10.20
11.50
9.928
11.16
467,568
+0.96(+9.43%)
Mar 22, 2019
9.998
12.46
9.703
10.20
442,500
+0.05(+0.48%)
Mar 21, 2019
9.479
10.40
9.300
10.15
394,996
+0.92(+9.93%)
Mar 20, 2019
9.424
9.700
9.197
9.233
128,693
+0.03(+0.36%)
Mar 19, 2019
9.480
9.730
9.050
9.200
242,331
-0.10(-1.08%)
Mar 18, 2019
10.00
10.00
9.028
9.300
229,524
+0.53(+6.01%)
Mar 15, 2019
9.105
9.507
8.746
8.773
312,700
-0.33(-3.60%)
Mar 14, 2019
8.875
9.103
8.875
9.100
145,107
+0.23(+2.54%)
Mar 13, 2019
8.492
9.000
8.350
8.874
166,609
+0.52(+6.28%)
Mar 12, 2019
8.248
8.750
8.100
8.350
118,312
+0.17(+2.08%)
Mar 11, 2019
9.000
9.000
8.000
8.180
98,752
-0.04(-0.54%)
Mar 08, 2019
7.820
10.77
7.646
8.225
136,300
+0.31(+3.89%)
Mar 07, 2019
8.392
8.690
6.970
7.917
202,899
-0.48(-5.75%)
Mar 06, 2019
8.850
9.100
8.310
8.400
206,547
-0.40(-4.55%)
Mar 05, 2019
8.937
9.000
8.750
8.800
76,472
-0.06(-0.68%)
Mar 04, 2019
8.978
10.09
8.750
8.860
108,486
-0.06(-0.66%)
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.