Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genco Shipping & Trading Ltd
(NY:
GNK
)
21.64
-0.49 (-2.21%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
Mar 31, 2020
4.480
5.208
4.480
4.874
609,765
+0.43(+9.56%)
Mar 30, 2020
4.077
4.654
4.077
4.449
324,047
+0.21(+5.02%)
Mar 27, 2020
4.199
4.366
3.910
4.237
234,177
-0.14(-3.12%)
Mar 26, 2020
3.606
4.388
3.606
4.373
336,084
+0.80(+22.29%)
Mar 25, 2020
3.584
3.880
3.538
3.576
264,304
-0.08(-2.28%)
Mar 24, 2020
3.963
4.032
3.553
3.660
256,215
-0.10(-2.63%)
Mar 23, 2020
3.660
3.811
3.546
3.758
233,743
+0.08(+2.06%)
Mar 20, 2020
4.092
4.191
3.622
3.682
604,673
-0.39(-9.68%)
Mar 19, 2020
3.455
4.305
3.432
4.077
396,467
+0.65(+19.07%)
Mar 18, 2020
3.417
3.644
3.242
3.424
503,545
-0.25(-6.82%)
Mar 17, 2020
3.508
3.857
3.436
3.675
518,124
+0.15(+4.31%)
Mar 16, 2020
3.986
3.986
3.477
3.523
616,837
-0.80(-18.60%)
Mar 13, 2020
4.153
4.495
4.127
4.328
599,142
+0.44(+11.33%)
Mar 12, 2020
4.510
4.639
3.808
3.887
938,156
-0.94(-19.50%)
Mar 11, 2020
4.761
4.950
4.709
4.829
560,084
-0.10(-2.00%)
Mar 10, 2020
4.601
4.928
4.404
4.928
404,565
+0.50(+11.32%)
Mar 09, 2020
4.867
4.867
4.419
4.426
491,694
-0.64(-12.59%)
Mar 06, 2020
4.920
5.216
4.897
5.064
321,105
-0.06(-1.19%)
Mar 05, 2020
5.178
5.239
4.897
5.125
432,284
-0.10(-1.96%)
Mar 04, 2020
5.309
5.398
5.176
5.227
310,590
-0.06(-1.12%)
Mar 03, 2020
5.316
5.450
5.124
5.287
377,306
-0.01(-0.28%)
Mar 02, 2020
5.731
5.768
5.146
5.301
308,406
-0.39(-6.77%)
Feb 28, 2020
5.324
5.738
5.250
5.687
447,036
+0.31(+5.79%)
Feb 27, 2020
5.131
5.687
5.109
5.376
461,202
+0.24(+4.61%)
Feb 26, 2020
5.227
5.546
5.056
5.139
513,777
-0.09(-1.70%)
Feb 25, 2020
5.553
5.553
5.087
5.227
507,311
-0.35(-6.24%)
Feb 24, 2020
5.590
5.627
5.442
5.575
251,817
-0.24(-4.20%)
Feb 21, 2020
5.997
6.027
5.664
5.820
269,437
-0.22(-3.68%)
Feb 20, 2020
5.820
6.086
5.783
6.042
272,416
+0.14(+2.38%)
Feb 19, 2020
5.687
5.953
5.672
5.901
241,825
+0.24(+4.18%)
Feb 18, 2020
5.768
5.812
5.649
5.664
160,011
-0.11(-1.92%)
Feb 14, 2020
5.761
5.857
5.694
5.775
229,865
-0.01(-0.13%)
Feb 13, 2020
6.057
6.101
5.724
5.783
397,442
-0.34(-5.56%)
Feb 12, 2020
6.257
6.486
6.109
6.123
334,669
-0.01(-0.12%)
Feb 11, 2020
5.709
6.234
5.709
6.131
558,920
+0.49(+8.66%)
Feb 10, 2020
5.701
5.753
5.427
5.642
474,325
-0.05(-0.91%)
Feb 07, 2020
5.923
5.923
5.687
5.694
316,166
-0.27(-4.47%)
Feb 06, 2020
6.012
6.064
5.761
5.960
437,340
-0.05(-0.86%)
Feb 05, 2020
5.931
6.053
5.931
6.012
352,710
+0.17(+2.92%)
Feb 04, 2020
5.775
5.872
5.761
5.842
216,114
+0.19(+3.27%)
Feb 03, 2020
5.812
5.820
5.635
5.657
241,342
-0.17(-2.92%)
Jan 31, 2020
6.005
6.086
5.783
5.827
275,514
-0.26(-4.26%)
Jan 30, 2020
6.101
6.183
5.935
6.086
242,458
-0.10(-1.56%)
Jan 29, 2020
6.346
6.346
6.079
6.183
283,749
+0.03(+0.48%)
Jan 28, 2020
6.220
6.346
6.131
6.153
328,074
-0.07(-1.07%)
Jan 27, 2020
6.220
6.353
5.990
6.220
392,337
-0.24(-3.78%)
Jan 24, 2020
6.701
6.701
6.375
6.464
255,121
-0.19(-2.89%)
Jan 23, 2020
6.656
6.760
6.308
6.656
336,508
-0.11(-1.64%)
Jan 22, 2020
6.930
7.019
6.701
6.768
276,235
-0.19(-2.66%)
Jan 21, 2020
7.227
7.227
6.849
6.953
368,763
-0.26(-3.59%)
Jan 17, 2020
7.256
7.427
7.130
7.212
272,273
-0.03(-0.41%)
Jan 16, 2020
7.390
7.449
7.234
7.241
162,097
-0.07(-1.01%)
Jan 15, 2020
7.404
7.434
7.271
7.315
153,326
-0.09(-1.20%)
Jan 14, 2020
7.330
7.538
7.264
7.404
213,170
+0.09(+1.21%)
Jan 13, 2020
7.471
7.471
7.264
7.315
258,906
-0.14(-1.89%)
Jan 10, 2020
7.508
7.604
7.352
7.456
216,090
-0.06(-0.79%)
Jan 09, 2020
7.678
7.695
7.501
7.515
163,785
-0.13(-1.74%)
Jan 08, 2020
7.730
7.938
7.575
7.649
247,401
-0.08(-1.05%)
Jan 07, 2020
7.501
7.752
7.486
7.730
185,474
+0.21(+2.76%)
Jan 06, 2020
7.515
7.567
7.227
7.523
383,546
-0.10(-1.36%)
Jan 03, 2020
7.656
7.797
7.501
7.626
363,841
-0.05(-0.68%)
Jan 02, 2020
7.989
7.989
7.645
7.678
396,992
-0.19(-2.35%)
Dec 31, 2019
7.856
7.974
7.849
7.863
162,742
-0.01(-0.09%)
Dec 30, 2019
7.775
8.063
7.775
7.871
145,912
+0.02(+0.28%)
Dec 27, 2019
8.049
8.108
7.736
7.849
398,686
-0.19(-2.39%)
Dec 26, 2019
8.011
8.308
7.952
8.041
799,984
+0.07(+0.93%)
Dec 24, 2019
7.960
8.100
7.952
7.967
264,575
+0.00(+0.00%)
Dec 23, 2019
7.960
8.041
7.923
7.967
276,579
+0.03(+0.37%)
Dec 20, 2019
7.886
7.974
7.775
7.937
388,691
+0.04(+0.56%)
Dec 19, 2019
7.530
8.056
7.530
7.893
647,285
+0.43(+5.75%)
Dec 18, 2019
7.182
7.478
7.116
7.464
579,192
+0.31(+4.35%)
Dec 17, 2019
7.219
7.278
7.116
7.153
181,068
-0.04(-0.52%)
Dec 16, 2019
7.249
7.404
7.182
7.190
259,459
+0.00(+0.00%)
Dec 13, 2019
7.382
7.486
7.145
7.190
221,222
-0.18(-2.41%)
Dec 12, 2019
7.552
7.626
7.330
7.367
221,563
-0.23(-3.02%)
Dec 11, 2019
7.715
7.730
7.530
7.597
182,650
-0.13(-1.72%)
Dec 10, 2019
7.552
7.812
7.538
7.730
350,637
+0.16(+2.15%)
Dec 09, 2019
7.545
7.649
7.493
7.567
184,134
+0.01(+0.20%)
Dec 06, 2019
7.501
7.686
7.501
7.552
205,150
+0.15(+2.00%)
Dec 05, 2019
7.567
7.609
7.390
7.404
188,588
-0.13(-1.67%)
Dec 04, 2019
7.530
7.656
7.434
7.530
274,424
+0.10(+1.40%)
Dec 03, 2019
7.575
7.623
7.227
7.427
271,910
-0.27(-3.56%)
Dec 02, 2019
7.871
7.908
7.671
7.700
328,926
-0.07(-0.95%)
Nov 29, 2019
7.775
7.900
7.760
7.775
880,972
-0.01(-0.10%)
Nov 27, 2019
7.715
7.812
7.671
7.782
399,361
+0.10(+1.35%)
Nov 26, 2019
7.649
7.797
7.571
7.678
307,710
+0.04(+0.48%)
Nov 25, 2019
7.589
7.700
7.552
7.641
389,418
-0.01(-0.10%)
Nov 22, 2019
7.693
7.789
7.545
7.649
417,458
-0.01(-0.19%)
Nov 21, 2019
7.567
7.708
7.512
7.663
226,258
+0.10(+1.27%)
Nov 20, 2019
7.560
7.789
7.352
7.567
470,910
+0.00(+0.00%)
Nov 19, 2019
7.666
7.694
7.504
7.567
469,561
-0.10(-1.29%)
Nov 18, 2019
7.715
7.758
7.617
7.666
277,799
-0.02(-0.28%)
Nov 15, 2019
7.786
7.864
7.610
7.687
277,802
+0.03(+0.37%)
Nov 14, 2019
7.652
7.828
7.631
7.659
322,062
-0.03(-0.37%)
Nov 13, 2019
7.998
8.020
7.648
7.687
406,186
-0.32(-4.05%)
Nov 12, 2019
7.850
8.344
7.751
8.012
664,959
+0.15(+1.89%)
Nov 11, 2019
7.864
7.892
7.624
7.864
423,235
-0.20(-2.54%)
Nov 08, 2019
7.715
8.097
7.504
8.068
714,551
+0.40(+5.15%)
Nov 07, 2019
7.440
7.928
7.108
7.673
1,034,204
+0.68(+9.80%)
Nov 06, 2019
7.320
7.320
6.805
6.988
468,745
-0.36(-4.90%)
Nov 05, 2019
7.525
7.723
7.313
7.348
343,033
-0.15(-1.98%)
Nov 04, 2019
7.313
7.585
7.292
7.497
315,419
+0.28(+3.91%)
Nov 01, 2019
7.010
7.221
7.010
7.214
184,021
+0.24(+3.44%)
Oct 31, 2019
7.384
7.384
6.904
6.974
321,352
-0.40(-5.45%)
Oct 30, 2019
7.610
7.652
7.313
7.377
268,628
-0.28(-3.69%)
Oct 29, 2019
7.525
7.730
7.391
7.659
341,122
+0.08(+1.02%)
Oct 28, 2019
7.574
7.800
7.532
7.581
370,331
+0.16(+2.19%)
Oct 25, 2019
7.772
7.804
7.405
7.419
445,532
-0.42(-5.32%)
Oct 24, 2019
7.765
8.139
7.765
7.835
681,394
+0.08(+1.00%)
Oct 23, 2019
7.080
7.758
7.080
7.758
750,336
+0.73(+10.45%)
Oct 22, 2019
7.052
7.059
6.914
7.024
198,572
-0.05(-0.70%)
Oct 21, 2019
7.130
7.292
7.017
7.073
129,629
-0.01(-0.20%)
Oct 18, 2019
7.137
7.306
7.017
7.087
287,010
-0.11(-1.57%)
Oct 17, 2019
7.242
7.355
7.172
7.200
155,507
+0.00(+0.00%)
Oct 16, 2019
6.974
7.292
6.974
7.200
258,670
+0.20(+2.82%)
Oct 15, 2019
7.165
7.257
6.967
7.003
272,881
-0.13(-1.88%)
Oct 14, 2019
7.242
7.320
7.031
7.137
295,407
-0.18(-2.51%)
Oct 11, 2019
7.433
7.588
7.242
7.320
469,190
+0.07(+0.97%)
Oct 10, 2019
6.960
7.264
6.883
7.250
371,134
+0.36(+5.23%)
Oct 09, 2019
6.650
6.911
6.607
6.890
207,489
+0.33(+5.06%)
Oct 08, 2019
6.671
6.723
6.459
6.558
253,138
-0.18(-2.62%)
Oct 07, 2019
6.635
6.918
6.635
6.734
262,086
+0.08(+1.27%)
Oct 04, 2019
6.360
6.664
6.346
6.650
143,080
+0.35(+5.49%)
Oct 03, 2019
6.141
6.360
6.078
6.304
294,184
+0.13(+2.06%)
Oct 02, 2019
6.226
6.311
6.106
6.177
173,726
-0.12(-1.91%)
Oct 01, 2019
6.593
6.755
6.268
6.297
311,068
-0.20(-3.04%)
Sep 30, 2019
6.699
6.699
6.431
6.494
193,566
-0.11(-1.71%)
Sep 27, 2019
6.480
6.664
6.438
6.607
220,570
+0.14(+2.18%)
Sep 26, 2019
6.614
6.614
6.367
6.466
213,328
-0.20(-2.97%)
Sep 25, 2019
6.579
6.770
6.530
6.664
164,791
+0.02(+0.32%)
Sep 24, 2019
6.847
6.932
6.522
6.642
267,194
-0.20(-2.99%)
Sep 23, 2019
6.671
6.904
6.671
6.847
197,636
+0.10(+1.46%)
Sep 20, 2019
6.861
6.939
6.642
6.748
276,669
-0.14(-2.05%)
Sep 19, 2019
7.144
7.172
6.861
6.890
324,014
-0.25(-3.56%)
Sep 18, 2019
7.158
7.228
6.946
7.144
186,987
-0.06(-0.78%)
Sep 17, 2019
7.454
7.454
7.115
7.200
193,505
-0.28(-3.68%)
Sep 16, 2019
7.723
7.857
7.447
7.475
237,401
-0.27(-3.46%)
Sep 13, 2019
7.525
7.864
7.525
7.744
266,611
+0.28(+3.78%)
Sep 12, 2019
7.419
7.483
7.137
7.461
244,394
+0.06(+0.86%)
Sep 11, 2019
7.235
7.398
6.988
7.398
390,358
+0.12(+1.65%)
Sep 10, 2019
7.257
7.518
7.186
7.278
402,601
+0.03(+0.39%)
Sep 09, 2019
7.122
7.412
7.073
7.250
400,330
+0.18(+2.60%)
Sep 06, 2019
7.108
7.207
6.946
7.066
301,743
-0.04(-0.50%)
Sep 05, 2019
7.010
7.137
6.904
7.101
327,105
+0.19(+2.76%)
Sep 04, 2019
6.897
6.981
6.664
6.911
259,658
+0.11(+1.66%)
Sep 03, 2019
6.883
6.918
6.571
6.798
391,020
+0.05(+0.73%)
Aug 30, 2019
6.374
6.851
6.374
6.748
546,255
+0.44(+6.94%)
Aug 29, 2019
6.226
6.332
6.127
6.311
392,837
+0.16(+2.64%)
Aug 28, 2019
6.099
6.261
6.071
6.148
396,947
+0.00(+0.00%)
Aug 27, 2019
6.177
6.332
5.972
6.148
610,698
+0.04(+0.58%)
Aug 26, 2019
6.127
6.261
6.035
6.113
391,513
+0.08(+1.29%)
Aug 23, 2019
6.092
6.268
5.894
6.035
495,681
-0.16(-2.51%)
Aug 22, 2019
6.339
6.339
6.106
6.191
225,293
-0.04(-0.68%)
Aug 21, 2019
6.134
6.346
6.028
6.233
498,575
+0.18(+2.91%)
Aug 20, 2019
5.986
6.113
5.951
6.057
154,083
+0.03(+0.47%)
Aug 19, 2019
5.824
6.092
5.767
6.028
269,145
+0.34(+5.96%)
Aug 16, 2019
5.633
5.746
5.534
5.690
252,161
+0.12(+2.15%)
Aug 15, 2019
5.668
5.688
5.527
5.570
294,755
-0.06(-1.13%)
Aug 14, 2019
5.612
5.682
5.520
5.633
255,457
-0.13(-2.21%)
Aug 13, 2019
5.577
5.908
5.562
5.760
374,490
+0.13(+2.26%)
Aug 12, 2019
5.675
5.704
5.555
5.633
206,212
-0.11(-1.84%)
Aug 09, 2019
5.866
6.035
5.682
5.739
299,760
-0.23(-3.90%)
Aug 08, 2019
5.795
6.162
5.495
5.972
544,162
-0.04(-0.59%)
Aug 07, 2019
6.035
6.085
5.915
6.007
273,607
-0.16(-2.63%)
Aug 06, 2019
6.085
6.170
5.944
6.170
277,412
+0.17(+2.82%)
Aug 05, 2019
6.247
6.269
5.908
6.000
337,485
-0.43(-6.70%)
Aug 02, 2019
6.473
6.508
6.261
6.431
272,702
-0.08(-1.30%)
Aug 01, 2019
6.748
6.822
6.508
6.515
213,416
-0.28(-4.05%)
Jul 31, 2019
6.854
6.974
6.706
6.791
309,287
-0.06(-0.82%)
Jul 30, 2019
6.819
6.932
6.614
6.847
310,566
-0.04(-0.61%)
Jul 29, 2019
7.073
7.084
6.883
6.890
310,811
-0.16(-2.20%)
Jul 26, 2019
6.953
7.080
6.833
7.045
192,096
+0.09(+1.32%)
Jul 25, 2019
7.214
7.320
6.875
6.953
325,628
-0.28(-3.81%)
Jul 24, 2019
7.532
7.546
7.185
7.228
489,169
-0.32(-4.30%)
Jul 23, 2019
7.758
7.807
7.461
7.553
276,509
-0.19(-2.46%)
Jul 22, 2019
7.461
7.793
7.412
7.744
403,799
+0.40(+5.38%)
Jul 19, 2019
7.094
7.398
7.080
7.348
278,227
+0.28(+4.00%)
Jul 18, 2019
7.038
7.186
6.946
7.066
528,771
+0.01(+0.20%)
Jul 17, 2019
7.419
7.419
6.974
7.052
466,988
-0.37(-4.95%)
Jul 16, 2019
7.518
7.666
7.363
7.419
407,961
-0.11(-1.41%)
Jul 15, 2019
7.708
7.765
7.483
7.525
249,509
-0.18(-2.29%)
Jul 12, 2019
7.588
7.758
7.518
7.701
324,976
+0.13(+1.68%)
Jul 11, 2019
7.574
7.680
7.440
7.574
263,966
-0.01(-0.09%)
Jul 10, 2019
7.553
7.631
7.370
7.581
468,218
+0.08(+1.13%)
Jul 09, 2019
7.257
7.581
7.066
7.497
445,978
+0.22(+3.01%)
Jul 08, 2019
6.995
7.292
6.939
7.278
643,350
+0.31(+4.46%)
Jul 05, 2019
6.113
6.981
6.113
6.967
662,561
+0.80(+13.06%)
Jul 03, 2019
6.092
6.254
6.071
6.162
203,712
+0.10(+1.63%)
Jul 02, 2019
6.141
6.191
5.972
6.064
178,239
-0.08(-1.26%)
Jul 01, 2019
6.141
6.268
6.092
6.141
219,553
+0.18(+3.08%)
Jun 28, 2019
5.824
6.092
5.788
5.958
981,729
+0.17(+2.93%)
Jun 27, 2019
5.562
5.824
5.562
5.788
231,719
+0.28(+5.13%)
Jun 26, 2019
5.492
5.661
5.471
5.506
243,342
+0.11(+2.09%)
Jun 25, 2019
5.365
5.421
5.322
5.393
160,478
+0.02(+0.39%)
Jun 24, 2019
5.520
5.605
5.322
5.372
200,398
-0.18(-3.18%)
Jun 21, 2019
5.654
5.690
5.527
5.548
314,210
-0.14(-2.48%)
Jun 20, 2019
5.824
5.845
5.633
5.690
164,125
+0.00(+0.00%)
Jun 19, 2019
5.478
5.852
5.453
5.690
284,924
+0.23(+4.27%)
Jun 18, 2019
5.202
5.548
5.202
5.457
282,073
+0.30(+5.89%)
Jun 17, 2019
5.061
5.210
5.012
5.153
225,479
+0.08(+1.67%)
Jun 14, 2019
5.217
5.266
4.970
5.068
353,167
-0.21(-4.01%)
Jun 13, 2019
5.153
5.322
5.143
5.280
257,945
+0.18(+3.60%)
Jun 12, 2019
5.273
5.308
5.068
5.097
222,477
-0.23(-4.24%)
Jun 11, 2019
5.358
5.407
5.174
5.322
217,463
+0.06(+1.07%)
Jun 10, 2019
5.478
5.548
5.224
5.266
363,122
-0.20(-3.74%)
Jun 07, 2019
5.344
5.492
5.259
5.471
227,653
+0.16(+2.92%)
Jun 06, 2019
5.337
5.386
5.266
5.315
297,301
-0.02(-0.40%)
Jun 05, 2019
5.450
5.457
5.231
5.337
255,673
-0.11(-2.07%)
Jun 04, 2019
5.400
5.485
5.273
5.450
319,876
+0.13(+2.39%)
Jun 03, 2019
5.090
5.414
5.082
5.322
525,736
+0.22(+4.29%)
May 31, 2019
5.082
5.141
5.019
5.104
214,337
-0.10(-1.90%)
May 30, 2019
5.273
5.339
5.167
5.202
244,439
-0.06(-1.07%)
May 29, 2019
5.202
5.294
5.160
5.259
292,937
-0.03(-0.53%)
May 28, 2019
5.245
5.407
5.118
5.287
428,378
+0.04(+0.81%)
May 24, 2019
5.386
5.485
5.217
5.245
225,103
-0.10(-1.85%)
May 23, 2019
5.372
5.428
5.097
5.344
617,541
-0.12(-2.20%)
May 22, 2019
5.598
5.746
5.457
5.464
155,961
-0.09(-1.65%)
May 21, 2019
5.640
5.759
5.538
5.555
267,135
-0.05(-0.88%)
May 20, 2019
5.682
5.711
5.570
5.605
232,300
-0.13(-2.34%)
May 17, 2019
5.901
6.000
5.725
5.739
224,678
-0.25(-4.24%)
May 16, 2019
6.106
6.198
5.944
5.993
159,337
-0.09(-1.51%)
May 15, 2019
5.873
6.106
5.704
6.085
286,700
+0.23(+3.86%)
May 14, 2019
5.965
6.021
5.838
5.859
261,328
-0.08(-1.31%)
May 13, 2019
6.191
6.311
5.908
5.937
265,834
-0.47(-7.28%)
May 10, 2019
6.254
6.417
6.042
6.402
411,249
+0.25(+4.13%)
May 09, 2019
6.247
6.346
5.824
6.148
535,231
-0.42(-6.44%)
May 08, 2019
6.261
6.671
6.247
6.572
356,168
+0.34(+5.44%)
May 07, 2019
6.805
6.882
6.212
6.233
353,271
-0.67(-9.71%)
May 06, 2019
6.974
7.084
6.784
6.904
306,169
-0.25(-3.55%)
May 03, 2019
7.080
7.165
6.897
7.158
232,895
+0.13(+1.91%)
May 02, 2019
7.299
7.511
6.985
7.024
335,571
-0.27(-3.68%)
May 01, 2019
7.363
7.523
7.250
7.292
668,712
+0.16(+2.28%)
Apr 30, 2019
6.883
7.179
6.860
7.130
396,926
+0.27(+3.91%)
Apr 29, 2019
6.360
6.932
6.351
6.861
395,760
+0.60(+9.58%)
Apr 26, 2019
6.233
6.346
6.124
6.261
203,004
+0.12(+1.95%)
Apr 25, 2019
6.325
6.325
6.028
6.141
298,833
-0.23(-3.55%)
Apr 24, 2019
6.473
6.579
6.318
6.367
285,130
-0.14(-2.17%)
Apr 23, 2019
6.254
6.593
6.134
6.508
352,007
+0.29(+4.65%)
Apr 22, 2019
6.113
6.247
5.915
6.219
187,432
+0.10(+1.61%)
Apr 18, 2019
6.177
6.212
5.989
6.120
153,988
-0.05(-0.80%)
Apr 17, 2019
6.155
6.261
6.092
6.170
235,173
+0.12(+1.98%)
Apr 16, 2019
6.014
6.085
5.859
6.050
257,690
+0.08(+1.30%)
Apr 15, 2019
6.050
6.071
5.883
5.972
109,646
-0.04(-0.59%)
Apr 12, 2019
6.134
6.177
5.937
6.007
196,204
-0.02(-0.35%)
Apr 11, 2019
6.113
6.332
5.965
6.028
202,746
-0.08(-1.39%)
Apr 10, 2019
6.000
6.155
5.866
6.113
198,871
+0.11(+1.88%)
Apr 09, 2019
5.922
6.042
5.831
6.000
268,873
+0.06(+0.95%)
Apr 08, 2019
5.859
6.028
5.795
5.944
280,165
+0.09(+1.57%)
Apr 05, 2019
5.718
5.891
5.654
5.852
185,154
+0.13(+2.35%)
Apr 04, 2019
5.584
5.788
5.548
5.718
195,993
+0.15(+2.66%)
Apr 03, 2019
5.492
5.591
5.464
5.570
202,785
+0.12(+2.20%)
Apr 02, 2019
5.612
5.682
5.393
5.450
296,386
-0.11(-2.03%)
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.