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
Green Brick Partners
(NQ:
GRBK
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
9.060
9.060
8.810
8.910
54,191
-0.14(-1.55%)
Feb 27, 2019
8.960
9.050
8.940
9.050
60,502
+0.07(+0.78%)
Feb 26, 2019
9.010
9.170
8.890
8.980
52,745
-0.02(-0.22%)
Feb 25, 2019
9.150
9.220
8.930
9.000
43,809
-0.09(-0.99%)
Feb 22, 2019
9.050
9.230
9.040
9.090
37,200
+0.05(+0.55%)
Feb 21, 2019
8.870
9.060
8.695
9.040
20,000
+0.11(+1.23%)
Feb 20, 2019
8.940
8.960
8.850
8.930
43,864
+0.00(+0.00%)
Feb 19, 2019
8.850
9.020
8.850
8.930
64,722
+0.07(+0.79%)
Feb 15, 2019
8.890
8.980
8.770
8.860
99,500
-0.02(-0.23%)
Feb 14, 2019
8.760
8.950
8.760
8.880
78,275
+0.13(+1.49%)
Feb 13, 2019
8.720
8.820
8.450
8.750
97,697
+0.23(+2.70%)
Feb 12, 2019
8.460
8.670
8.460
8.520
99,856
+0.09(+1.07%)
Feb 11, 2019
8.520
8.690
8.390
8.430
173,555
-0.08(-0.94%)
Feb 08, 2019
8.350
8.520
8.335
8.510
66,500
+0.17(+2.04%)
Feb 07, 2019
8.390
8.580
8.210
8.340
92,350
-0.13(-1.53%)
Feb 06, 2019
8.450
8.670
8.140
8.470
67,438
-0.03(-0.35%)
Feb 05, 2019
8.480
8.690
8.460
8.500
65,583
+0.02(+0.24%)
Feb 04, 2019
8.480
8.580
8.240
8.480
50,362
+0.01(+0.12%)
Feb 01, 2019
8.450
8.610
8.430
8.470
74,300
+0.01(+0.12%)
Jan 31, 2019
8.510
8.660
8.410
8.460
70,042
-0.03(-0.35%)
Jan 30, 2019
8.610
8.610
8.210
8.490
69,577
+0.07(+0.83%)
Jan 29, 2019
8.510
8.620
8.420
8.420
58,324
-0.08(-0.94%)
Jan 28, 2019
8.640
8.909
8.500
8.500
45,079
-0.15(-1.73%)
Jan 25, 2019
8.610
8.740
8.500
8.650
67,800
+0.08(+0.93%)
Jan 24, 2019
8.550
8.780
8.330
8.570
55,394
+0.44(+5.41%)
Jan 23, 2019
8.010
8.170
7.890
8.130
44,549
+0.13(+1.63%)
Jan 22, 2019
8.050
8.303
7.920
8.000
45,615
-0.06(-0.74%)
Jan 18, 2019
8.290
8.290
7.960
8.060
69,300
-0.21(-2.54%)
Jan 17, 2019
8.190
8.770
8.130
8.270
46,015
+0.04(+0.49%)
Jan 16, 2019
8.130
8.350
8.060
8.230
45,710
+0.11(+1.35%)
Jan 15, 2019
7.930
8.160
7.720
8.120
64,922
+0.20(+2.53%)
Jan 14, 2019
8.370
8.370
7.880
7.920
60,311
-0.49(-5.83%)
Jan 11, 2019
8.320
8.475
8.310
8.410
74,300
+0.06(+0.72%)
Jan 10, 2019
8.310
8.500
8.310
8.350
21,580
-0.01(-0.12%)
Jan 09, 2019
8.290
8.530
8.100
8.360
78,241
+0.07(+0.84%)
Jan 08, 2019
8.120
8.350
8.040
8.290
54,287
+0.23(+2.85%)
Jan 07, 2019
7.660
8.070
7.660
8.060
128,808
+0.39(+5.08%)
Jan 04, 2019
7.570
7.930
7.570
7.670
116,200
+0.10(+1.32%)
Jan 03, 2019
7.380
7.970
7.380
7.570
80,802
+0.12(+1.61%)
Jan 02, 2019
7.210
7.500
7.030
7.450
63,911
+0.21(+2.90%)
Dec 31, 2018
7.190
7.290
6.980
7.240
127,500
+0.13(+1.83%)
Dec 28, 2018
7.180
7.260
7.080
7.110
157,100
-0.15(-2.07%)
Dec 27, 2018
7.180
8.110
7.000
7.260
208,116
-0.01(-0.14%)
Dec 26, 2018
6.940
7.290
6.800
7.270
172,850
+0.32(+4.60%)
Dec 24, 2018
7.030
7.190
6.650
6.950
77,800
-0.07(-1.00%)
Dec 21, 2018
7.140
7.280
6.905
7.020
334,400
-0.14(-1.96%)
Dec 20, 2018
7.230
7.400
7.040
7.160
135,331
-0.06(-0.83%)
Dec 19, 2018
7.370
7.620
7.180
7.220
116,744
-0.08(-1.10%)
Dec 18, 2018
7.750
7.910
7.240
7.300
156,294
-0.57(-7.24%)
Dec 17, 2018
7.890
8.000
7.600
7.870
87,989
-0.01(-0.13%)
Dec 14, 2018
7.910
8.030
7.810
7.880
65,900
-0.03(-0.38%)
Dec 13, 2018
7.960
8.140
7.750
7.910
54,070
-0.04(-0.50%)
Dec 12, 2018
8.180
8.200
7.770
7.950
112,167
-0.08(-1.00%)
Dec 11, 2018
8.130
8.400
7.880
8.030
66,929
-0.02(-0.25%)
Dec 10, 2018
7.950
8.075
7.840
8.050
80,689
+0.06(+0.75%)
Dec 07, 2018
8.010
8.810
7.870
7.990
60,000
-0.03(-0.37%)
Dec 06, 2018
7.880
8.130
7.880
8.020
150,298
+0.02(+0.25%)
Dec 04, 2018
8.380
8.380
7.960
8.000
90,200
-0.33(-3.96%)
Dec 03, 2018
8.400
8.400
7.960
8.330
59,722
+0.03(+0.36%)
Nov 30, 2018
8.400
8.640
8.230
8.300
90,000
-0.14(-1.66%)
Nov 29, 2018
8.700
8.820
8.300
8.440
44,469
-0.26(-2.99%)
Nov 28, 2018
8.320
8.730
8.200
8.700
85,033
+0.38(+4.57%)
Nov 27, 2018
8.440
8.640
8.310
8.320
57,521
-0.17(-2.00%)
Nov 26, 2018
8.750
8.760
8.330
8.490
93,458
-0.16(-1.85%)
Nov 23, 2018
8.640
8.850
8.590
8.650
20,600
-0.03(-0.35%)
Nov 21, 2018
8.680
8.680
8.680
0
+0.22(+2.60%)
Nov 20, 2018
8.270
8.550
8.270
8.460
67,407
+0.06(+0.71%)
Nov 19, 2018
8.710
8.940
8.320
8.400
93,587
-0.30(-3.45%)
Nov 16, 2018
8.730
8.930
8.570
8.700
90,400
-0.05(-0.57%)
Nov 15, 2018
8.560
8.800
8.345
8.750
142,731
+0.13(+1.51%)
Nov 14, 2018
8.890
8.980
8.530
8.620
157,408
-0.24(-2.71%)
Nov 13, 2018
8.660
9.260
8.635
8.860
107,147
+0.21(+2.43%)
Nov 12, 2018
8.770
8.900
8.620
8.650
130,877
-0.16(-1.82%)
Nov 09, 2018
9.120
9.250
8.790
8.810
150,000
-0.34(-3.72%)
Nov 08, 2018
9.060
9.390
8.920
9.150
238,395
+0.06(+0.66%)
Nov 07, 2018
9.200
9.320
8.960
9.090
227,854
-0.21(-2.26%)
Nov 06, 2018
9.180
9.450
8.640
9.300
426,447
-0.22(-2.31%)
Nov 05, 2018
9.480
9.750
9.330
9.520
69,254
+0.03(+0.32%)
Nov 02, 2018
9.610
9.680
9.410
9.490
40,800
-0.11(-1.15%)
Nov 01, 2018
9.450
9.700
9.390
9.600
129,434
+0.20(+2.13%)
Oct 31, 2018
9.550
9.580
9.310
9.400
79,589
-0.06(-0.63%)
Oct 30, 2018
9.250
9.520
9.100
9.460
45,024
+0.22(+2.38%)
Oct 29, 2018
9.540
9.590
9.130
9.240
118,614
-0.21(-2.22%)
Oct 26, 2018
9.270
9.590
9.245
9.450
111,200
+0.10(+1.07%)
Oct 25, 2018
9.240
9.490
9.240
9.350
93,847
+0.10(+1.08%)
Oct 24, 2018
9.450
9.510
9.250
9.250
296,589
-0.21(-2.22%)
Oct 23, 2018
9.170
9.530
9.150
9.460
96,866
+0.16(+1.72%)
Oct 22, 2018
9.530
9.550
9.260
9.300
172,209
-0.25(-2.62%)
Oct 19, 2018
9.930
9.930
9.460
9.550
95,700
-0.39(-3.92%)
Oct 18, 2018
10.04
10.12
9.930
9.940
255,006
-0.18(-1.78%)
Oct 17, 2018
10.24
10.29
10.01
10.12
118,804
-0.11(-1.08%)
Oct 16, 2018
10.13
10.29
10.05
10.23
78,139
+0.13(+1.29%)
Oct 15, 2018
10.10
10.25
10.01
10.10
181,025
+0.00(+0.00%)
Oct 12, 2018
10.21
10.21
9.980
10.10
436,100
+0.00(+0.00%)
Oct 11, 2018
10.10
10.25
9.970
10.10
213,458
+0.00(+0.00%)
Oct 10, 2018
10.08
10.19
10.00
10.10
112,715
+0.01(+0.10%)
Oct 09, 2018
10.14
10.30
10.02
10.09
212,874
+0.03(+0.30%)
Oct 08, 2018
9.930
10.27
9.910
10.06
50,615
+0.14(+1.41%)
Oct 05, 2018
9.950
10.09
9.600
9.920
289,100
-0.03(-0.30%)
Oct 04, 2018
10.21
10.26
9.900
9.950
104,389
-0.35(-3.40%)
Oct 03, 2018
10.26
10.41
10.16
10.30
114,940
+0.05(+0.49%)
Oct 02, 2018
10.10
10.37
10.07
10.25
104,440
+0.14(+1.38%)
Oct 01, 2018
10.09
10.37
9.810
10.11
123,238
+0.01(+0.10%)
Sep 28, 2018
10.00
10.20
9.925
10.10
82,100
+0.05(+0.50%)
Sep 27, 2018
10.00
10.10
9.850
10.05
67,893
+0.05(+0.50%)
Sep 26, 2018
10.05
10.05
9.850
10.00
65,739
-0.10(-0.99%)
Sep 25, 2018
9.950
10.10
9.850
10.10
95,900
+0.15(+1.51%)
Sep 24, 2018
9.850
10.00
9.800
9.950
72,912
+0.10(+1.02%)
Sep 21, 2018
9.750
9.900
9.490
9.850
248,600
+0.05(+0.51%)
Sep 20, 2018
9.850
9.900
9.600
9.800
100,836
-0.05(-0.51%)
Sep 19, 2018
9.950
10.05
9.800
9.850
95,389
-0.10(-1.01%)
Sep 18, 2018
9.950
10.10
9.900
9.950
55,922
+0.05(+0.51%)
Sep 17, 2018
10.05
10.05
9.800
9.900
110,401
-0.10(-1.00%)
Sep 14, 2018
9.800
10.05
9.750
10.00
48,800
+0.15(+1.52%)
Sep 13, 2018
10.00
10.00
9.700
9.850
78,779
-0.10(-1.01%)
Sep 12, 2018
10.00
10.04
9.900
9.950
63,334
-0.10(-1.00%)
Sep 11, 2018
10.00
10.25
10.00
10.05
96,861
+0.00(+0.00%)
Sep 10, 2018
10.00
10.10
9.950
10.05
150,535
+0.05(+0.50%)
Sep 07, 2018
9.100
10.10
9.100
10.00
109,500
-0.05(-0.50%)
Sep 06, 2018
10.10
10.18
9.775
10.05
144,502
-0.05(-0.50%)
Sep 05, 2018
10.15
10.15
10.00
10.10
75,495
-0.05(-0.49%)
Sep 04, 2018
10.40
10.40
10.12
10.15
125,585
-0.30(-2.87%)
Aug 31, 2018
10.45
10.45
10.45
0
+0.20(+1.95%)
Aug 30, 2018
10.25
10.30
10.00
10.25
106,306
+0.05(+0.49%)
Aug 29, 2018
10.20
10.25
10.00
10.20
75,714
+0.05(+0.49%)
Aug 28, 2018
10.30
10.40
10.05
10.15
74,134
-0.10(-0.98%)
Aug 27, 2018
10.10
10.35
10.00
10.25
114,065
+0.15(+1.49%)
Aug 24, 2018
10.30
10.35
9.900
10.10
223,000
-0.25(-2.42%)
Aug 23, 2018
10.45
10.50
10.30
10.35
63,058
-0.15(-1.43%)
Aug 22, 2018
10.60
10.70
10.45
10.50
244,103
-0.10(-0.94%)
Aug 21, 2018
10.45
10.70
10.43
10.60
100,986
+0.20(+1.92%)
Aug 20, 2018
10.35
10.60
10.25
10.40
166,179
+0.10(+0.97%)
Aug 17, 2018
10.20
10.30
10.20
10.30
58,900
+0.00(+0.00%)
Aug 16, 2018
10.30
10.45
10.15
10.30
65,810
+0.00(+0.00%)
Aug 15, 2018
10.20
10.40
10.00
10.30
182,547
+0.00(+0.00%)
Aug 14, 2018
10.25
10.45
10.10
10.30
116,655
+0.10(+0.98%)
Aug 13, 2018
10.50
10.55
10.05
10.20
172,166
-0.25(-2.39%)
Aug 10, 2018
10.30
10.60
10.25
10.45
301,400
+0.20(+1.95%)
Aug 09, 2018
10.40
10.60
10.15
10.25
611,526
+0.10(+0.99%)
Aug 08, 2018
9.950
10.15
9.900
10.15
271,819
+0.20(+2.01%)
Aug 07, 2018
10.00
10.25
9.850
9.950
446,400
+0.35(+3.65%)
Aug 06, 2018
9.500
9.750
9.400
9.600
259,367
+0.20(+2.13%)
Aug 03, 2018
9.500
9.500
9.150
9.400
257,500
-0.15(-1.57%)
Aug 02, 2018
9.550
9.600
9.450
9.550
92,459
-0.05(-0.52%)
Aug 01, 2018
9.700
9.750
9.500
9.600
141,720
-0.10(-1.03%)
Jul 31, 2018
9.600
9.725
9.550
9.700
73,739
+0.20(+2.11%)
Jul 30, 2018
9.700
9.750
9.425
9.500
346,503
-0.15(-1.55%)
Jul 27, 2018
9.700
9.800
9.550
9.650
120,800
-0.10(-1.03%)
Jul 26, 2018
9.800
9.500
9.750
221,829
+0.05(+0.52%)
Jul 25, 2018
9.700
9.800
9.500
9.700
199,711
-0.05(-0.51%)
Jul 24, 2018
9.750
9.750
9.450
9.750
305,570
-0.05(-0.51%)
Jul 23, 2018
10.05
10.05
9.605
9.800
492,932
-0.20(-2.00%)
Jul 20, 2018
10.00
9.800
10.00
182,561
+0.00(+0.00%)
Jul 19, 2018
10.10
10.20
10.00
10.00
151,151
-0.10(-0.99%)
Jul 18, 2018
10.05
10.18
9.950
10.10
125,089
+0.00(+0.00%)
Jul 17, 2018
10.05
10.20
9.950
10.10
197,528
+0.05(+0.50%)
Jul 16, 2018
10.05
10.20
10.00
10.05
125,050
-0.05(-0.50%)
Jul 13, 2018
10.00
10.15
9.950
10.10
97,301
+0.05(+0.50%)
Jul 12, 2018
10.00
10.15
9.950
10.05
113,877
+0.05(+0.50%)
Jul 11, 2018
10.00
10.20
9.950
10.00
152,779
-0.10(-0.99%)
Jul 10, 2018
10.00
10.35
9.900
10.10
367,103
+0.10(+1.00%)
Jul 09, 2018
9.900
10.05
9.900
10.00
245,102
+0.20(+2.04%)
Jul 06, 2018
10.10
10.20
9.800
9.800
482,252
-0.25(-2.49%)
Jul 05, 2018
10.25
9.800
10.05
205,490
+0.10(+1.01%)
Jul 03, 2018
9.950
9.950
9.950
0
-0.15(-1.49%)
Jul 02, 2018
9.800
10.15
9.800
10.10
287,271
+0.30(+3.06%)
Jun 29, 2018
9.600
9.850
9.500
9.800
1,093,555
+0.30(+3.16%)
Jun 28, 2018
9.400
9.500
9.350
9.500
314,313
+0.15(+1.60%)
Jun 27, 2018
9.500
9.595
9.350
9.350
937,539
-0.10(-1.06%)
Jun 26, 2018
9.500
9.550
9.300
9.450
598,164
+0.05(+0.53%)
Jun 25, 2018
9.200
9.450
9.200
9.400
1,070,427
+0.20(+2.17%)
Jun 22, 2018
8.950
9.200
8.925
9.200
5,953,276
-1.20(-11.54%)
Jun 21, 2018
10.35
10.55
10.20
10.40
215,879
-0.30(-2.80%)
Jun 20, 2018
10.60
10.75
10.50
10.70
63,755
+0.05(+0.47%)
Jun 19, 2018
11.25
11.61
10.50
10.65
151,843
-1.53(-12.53%)
Jun 18, 2018
12.40
12.50
12.10
12.18
27,794
-0.07(-0.61%)
Jun 15, 2018
12.35
12.20
12.25
75,721
+0.05(+0.41%)
Jun 14, 2018
12.15
12.25
12.05
12.20
11,666
+0.05(+0.41%)
Jun 13, 2018
12.35
12.35
12.05
12.15
14,810
-0.15(-1.22%)
Jun 12, 2018
12.10
12.35
12.10
12.30
20,034
+0.20(+1.65%)
Jun 11, 2018
11.95
12.35
11.95
12.10
35,343
+0.15(+1.26%)
Jun 08, 2018
11.90
12.05
11.90
11.95
45,952
+0.00(+0.00%)
Jun 07, 2018
11.90
12.00
11.88
11.95
13,622
+0.00(+0.00%)
Jun 06, 2018
12.00
12.00
11.80
11.95
30,662
+0.00(+0.00%)
Jun 05, 2018
11.95
12.15
11.85
11.95
27,651
+0.05(+0.42%)
Jun 04, 2018
12.05
12.15
11.90
11.90
28,285
-0.05(-0.42%)
Jun 01, 2018
11.90
12.00
11.85
11.95
23,456
+0.15(+1.27%)
May 31, 2018
11.90
12.00
11.70
11.80
31,667
-0.05(-0.42%)
May 30, 2018
11.85
12.10
11.70
11.85
29,725
+0.05(+0.42%)
May 29, 2018
11.70
11.95
11.70
11.80
14,102
+0.10(+0.85%)
May 25, 2018
11.70
11.70
11.70
0
-0.05(-0.43%)
May 24, 2018
11.90
12.00
11.65
11.75
35,923
-0.25(-2.08%)
May 23, 2018
11.70
12.10
11.70
12.00
51,350
+0.30(+2.56%)
May 22, 2018
11.90
11.95
11.70
11.70
20,865
-0.20(-1.68%)
May 21, 2018
11.90
11.91
11.70
11.90
36,003
+0.00(+0.00%)
May 18, 2018
11.60
11.90
11.40
11.90
47,072
+0.35(+3.03%)
May 17, 2018
11.40
11.55
11.20
11.55
31,343
+0.20(+1.76%)
May 16, 2018
10.90
11.45
10.73
11.35
49,945
+0.50(+4.61%)
May 15, 2018
10.85
11.00
10.80
10.85
20,312
+0.00(+0.00%)
May 14, 2018
11.00
11.15
10.85
10.85
17,614
-0.20(-1.81%)
May 11, 2018
10.95
11.05
10.80
11.05
13,583
+0.05(+0.45%)
May 10, 2018
10.65
11.05
10.65
11.00
17,679
+0.10(+0.92%)
May 09, 2018
10.80
11.10
10.60
10.90
23,614
+0.20(+1.87%)
May 08, 2018
10.50
11.00
10.45
10.70
45,063
+0.15(+1.42%)
May 07, 2018
10.45
10.65
10.45
10.55
12,125
+0.10(+0.96%)
May 04, 2018
10.25
10.50
10.25
10.45
8,198
+0.10(+0.97%)
May 03, 2018
10.30
10.40
10.25
10.35
4,851
-0.05(-0.48%)
May 02, 2018
10.25
10.60
10.25
10.40
12,586
+0.05(+0.48%)
May 01, 2018
10.10
10.40
10.10
10.35
12,197
+0.25(+2.48%)
Apr 30, 2018
10.35
10.45
10.05
10.10
41,042
-0.20(-1.94%)
Apr 27, 2018
10.68
10.68
10.30
10.30
25,544
-0.30(-2.83%)
Apr 26, 2018
10.45
10.80
10.45
10.60
12,831
+0.05(+0.47%)
Apr 25, 2018
10.50
10.70
10.35
10.55
13,344
+0.05(+0.48%)
Apr 24, 2018
10.60
10.75
10.35
10.50
22,780
+0.00(+0.00%)
Apr 23, 2018
10.45
10.60
10.30
10.50
24,346
+0.10(+0.96%)
Apr 20, 2018
10.45
10.75
10.35
10.40
18,239
-0.10(-0.95%)
Apr 19, 2018
10.70
10.70
10.35
10.50
17,142
-0.20(-1.87%)
Apr 18, 2018
10.55
10.70
10.47
10.70
12,575
+0.25(+2.39%)
Apr 17, 2018
10.55
10.75
10.35
10.45
22,099
+0.00(+0.00%)
Apr 16, 2018
10.55
10.65
10.45
10.45
22,194
-0.05(-0.48%)
Apr 13, 2018
10.40
10.50
10.20
10.50
15,618
+0.10(+0.96%)
Apr 12, 2018
10.75
10.95
10.35
10.40
16,661
-0.30(-2.80%)
Apr 11, 2018
10.95
11.05
10.60
10.70
16,040
-0.30(-2.73%)
Apr 10, 2018
10.70
11.10
10.30
11.00
20,176
+0.35(+3.29%)
Apr 09, 2018
10.65
10.85
10.45
10.65
14,610
+0.10(+0.95%)
Apr 06, 2018
10.85
11.00
10.50
10.55
16,036
-0.40(-3.65%)
Apr 05, 2018
10.75
10.95
10.60
10.95
18,439
+0.30(+2.82%)
Apr 04, 2018
10.30
10.80
10.30
10.65
20,972
+0.30(+2.90%)
Apr 03, 2018
10.35
10.45
10.20
10.35
16,203
+0.10(+0.98%)
Apr 02, 2018
10.80
10.80
9.850
10.25
27,575
-0.65(-5.96%)
Mar 29, 2018
10.90
10.90
10.90
0
+0.60(+5.83%)
Mar 28, 2018
10.35
10.60
10.05
10.30
25,223
+0.00(+0.00%)
Mar 27, 2018
10.70
10.70
10.25
10.30
18,170
-0.40(-3.74%)
Mar 26, 2018
10.70
10.85
10.55
10.70
29,971
+0.10(+0.94%)
Mar 23, 2018
10.65
10.95
10.55
10.60
41,226
+0.15(+1.44%)
Mar 22, 2018
10.80
10.80
10.40
10.45
17,794
-0.45(-4.13%)
Mar 21, 2018
10.75
11.00
10.70
10.90
13,662
+0.10(+0.93%)
Mar 20, 2018
10.55
10.85
10.50
10.80
26,597
+0.40(+3.85%)
Mar 19, 2018
10.20
10.45
10.10
10.40
16,663
+0.20(+1.96%)
Mar 16, 2018
9.800
10.40
9.800
10.20
152,842
+0.35(+3.55%)
Mar 15, 2018
10.00
10.10
9.800
9.850
33,115
-0.10(-1.01%)
Mar 14, 2018
10.60
10.60
9.900
9.950
59,675
-0.55(-5.24%)
Mar 13, 2018
10.35
10.75
10.30
10.50
25,620
+0.00(+0.00%)
Mar 12, 2018
10.65
10.80
10.40
10.50
20,576
-0.10(-0.94%)
Mar 09, 2018
10.70
10.70
10.40
10.60
28,986
+0.05(+0.47%)
Mar 08, 2018
10.50
10.85
10.30
10.55
42,331
-0.15(-1.40%)
Mar 07, 2018
10.35
10.80
10.30
10.70
31,278
+0.40(+3.88%)
Mar 06, 2018
10.35
10.38
10.05
10.30
26,589
+0.00(+0.00%)
Mar 05, 2018
10.10
10.40
10.10
10.30
30,741
+0.20(+1.98%)
Mar 02, 2018
10.05
10.35
9.900
10.10
27,602
+0.00(+0.00%)
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.