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
)
25.58
+0.06 (+0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
4.061
4.184
4.005
4.061
579,604
+0.02(+0.61%)
Mar 28, 2019
4.061
4.092
3.962
4.036
497,633
-0.01(-0.15%)
Mar 27, 2019
4.036
4.153
3.925
4.042
1,269,739
+0.01(+0.31%)
Mar 26, 2019
4.011
4.042
3.900
4.030
1,256,379
+0.04(+0.93%)
Mar 25, 2019
4.048
4.110
3.802
3.993
1,191,425
-0.07(-1.67%)
Mar 22, 2019
4.240
4.289
3.987
4.061
1,113,839
-0.21(-4.91%)
Mar 21, 2019
4.277
4.332
4.160
4.271
762,720
-0.01(-0.29%)
Mar 20, 2019
4.295
4.413
4.166
4.283
1,429,485
+0.12(+2.81%)
Mar 19, 2019
4.246
4.320
4.147
4.166
567,017
-0.07(-1.60%)
Mar 18, 2019
4.382
4.382
4.153
4.234
666,571
-0.17(-3.79%)
Mar 15, 2019
4.320
4.443
4.320
4.400
754,604
+0.09(+2.15%)
Mar 14, 2019
4.326
4.443
4.258
4.308
769,937
+0.10(+2.50%)
Mar 13, 2019
4.351
4.393
4.197
4.203
714,947
-0.12(-2.85%)
Mar 12, 2019
4.308
4.394
4.289
4.326
605,055
+0.04(+0.86%)
Mar 11, 2019
4.073
4.301
4.073
4.289
1,311,515
+0.27(+6.76%)
Mar 08, 2019
4.295
4.295
3.987
4.018
1,405,019
-0.25(-5.79%)
Mar 07, 2019
4.585
4.638
4.258
4.264
1,365,253
-0.32(-7.00%)
Mar 06, 2019
4.820
4.863
4.530
4.585
660,277
-0.23(-4.87%)
Mar 05, 2019
4.690
5.030
4.690
4.820
1,362,988
+0.12(+2.63%)
Mar 04, 2019
4.622
4.777
4.622
4.696
470,372
+0.11(+2.42%)
Mar 01, 2019
4.585
4.604
4.474
4.585
580,901
+0.02(+0.54%)
Feb 28, 2019
4.592
4.610
4.419
4.561
887,305
-0.04(-0.81%)
Feb 27, 2019
4.758
4.764
4.598
4.598
1,274,367
-0.12(-2.49%)
Feb 26, 2019
4.820
4.845
4.666
4.715
508,187
-0.10(-2.18%)
Feb 25, 2019
4.857
4.906
4.777
4.820
965,130
-0.01(-0.13%)
Feb 22, 2019
4.838
4.968
4.814
4.826
595,808
-0.02(-0.51%)
Feb 21, 2019
4.943
4.968
4.832
4.851
377,532
-0.09(-1.75%)
Feb 20, 2019
4.937
5.011
4.894
4.937
626,238
-0.02(-0.50%)
Feb 19, 2019
4.968
5.024
4.832
4.962
1,031,406
-0.10(-1.95%)
Feb 15, 2019
4.795
5.110
4.783
5.061
865,923
+0.06(+1.11%)
Feb 14, 2019
4.943
5.036
4.875
5.005
550,945
+0.07(+1.50%)
Feb 13, 2019
5.091
5.184
4.906
4.931
994,572
-0.12(-2.44%)
Feb 12, 2019
5.030
5.233
4.882
5.054
1,700,873
+0.12(+2.50%)
Feb 11, 2019
4.814
4.943
4.789
4.931
874,410
+0.12(+2.57%)
Feb 08, 2019
4.801
4.863
4.690
4.808
541,040
-0.03(-0.64%)
Feb 07, 2019
4.783
4.999
4.690
4.838
1,006,992
-0.11(-2.24%)
Feb 06, 2019
4.826
5.061
4.789
4.949
1,024,584
+0.05(+1.01%)
Feb 05, 2019
4.740
5.011
4.678
4.900
860,699
+0.16(+3.39%)
Feb 04, 2019
4.882
4.882
4.548
4.740
567,212
-0.15(-3.03%)
Feb 01, 2019
4.647
4.916
4.579
4.888
1,125,019
+0.31(+6.88%)
Jan 31, 2019
4.721
4.771
4.474
4.573
1,034,310
-0.11(-2.37%)
Jan 30, 2019
4.530
4.746
4.258
4.684
2,878,239
-0.01(-0.26%)
Jan 29, 2019
4.931
4.937
4.659
4.696
1,758,197
-0.24(-4.88%)
Jan 28, 2019
5.184
5.184
4.857
4.937
1,969,157
-0.48(-8.78%)
Jan 25, 2019
5.647
5.678
5.351
5.412
1,539,347
-0.20(-3.52%)
Jan 24, 2019
5.530
5.672
5.437
5.610
433,733
+0.07(+1.34%)
Jan 23, 2019
5.635
5.647
5.382
5.536
997,284
-0.10(-1.86%)
Jan 22, 2019
6.233
6.233
5.511
5.641
1,631,515
-0.80(-12.45%)
Jan 18, 2019
6.060
6.523
6.060
6.443
1,706,569
+0.48(+7.96%)
Jan 17, 2019
5.764
6.060
5.758
5.968
312,215
+0.17(+2.87%)
Jan 16, 2019
5.678
5.872
5.514
5.801
861,028
+0.09(+1.51%)
Jan 15, 2019
5.955
5.955
5.641
5.715
889,629
-0.25(-4.14%)
Jan 14, 2019
6.005
6.042
5.832
5.962
589,597
-0.15(-2.52%)
Jan 11, 2019
6.153
6.153
5.974
6.116
605,854
-0.12(-1.88%)
Jan 10, 2019
6.369
6.369
6.123
6.233
1,054,247
-0.23(-3.63%)
Jan 09, 2019
6.511
6.566
6.295
6.468
772,094
-0.04(-0.57%)
Jan 08, 2019
6.517
6.585
6.381
6.505
730,253
+0.08(+1.25%)
Jan 07, 2019
6.289
6.517
6.258
6.424
735,352
+0.17(+2.66%)
Jan 04, 2019
5.980
6.301
5.894
6.258
945,645
+0.49(+8.45%)
Jan 03, 2019
5.832
5.931
5.727
5.770
342,704
-0.06(-1.06%)
Jan 02, 2019
5.554
5.863
5.419
5.832
644,404
+0.19(+3.39%)
Dec 31, 2018
5.511
5.727
5.277
5.641
786,201
+0.17(+3.16%)
Dec 28, 2018
5.456
5.653
5.369
5.468
707,613
+0.02(+0.34%)
Dec 27, 2018
5.425
5.456
5.165
5.449
576,143
-0.07(-1.34%)
Dec 26, 2018
5.172
5.542
5.061
5.523
448,447
+0.40(+7.83%)
Dec 24, 2018
5.054
5.215
4.993
5.122
340,762
+0.03(+0.61%)
Dec 21, 2018
5.363
5.409
5.054
5.091
1,272,473
-0.17(-3.17%)
Dec 20, 2018
5.505
5.678
5.245
5.258
888,137
-0.28(-5.02%)
Dec 19, 2018
5.653
5.838
5.493
5.536
621,005
-0.12(-2.07%)
Dec 18, 2018
5.789
5.826
5.493
5.653
1,515,067
-0.05(-0.87%)
Dec 17, 2018
6.042
6.042
5.635
5.702
1,251,217
-0.35(-5.71%)
Dec 14, 2018
5.992
6.175
5.900
6.048
1,080,946
+0.04(+0.72%)
Dec 13, 2018
5.937
6.060
5.937
6.005
888,182
+0.07(+1.14%)
Dec 12, 2018
5.918
6.085
5.912
5.937
428,628
+0.04(+0.63%)
Dec 11, 2018
5.918
6.067
5.665
5.900
482,165
+0.06(+1.06%)
Dec 10, 2018
5.783
5.943
5.604
5.838
1,265,029
-0.01(-0.11%)
Dec 07, 2018
5.758
5.974
5.743
5.844
891,525
+0.07(+1.28%)
Dec 06, 2018
5.783
5.844
5.542
5.770
1,627,508
-0.12(-2.09%)
Dec 04, 2018
6.202
6.202
5.866
5.894
1,133,931
-0.31(-5.07%)
Dec 03, 2018
6.023
6.258
5.925
6.208
1,175,802
+0.30(+5.12%)
Nov 30, 2018
5.974
6.011
5.635
5.906
1,601,731
-0.06(-1.03%)
Nov 29, 2018
6.023
6.122
5.955
5.968
1,476,496
+0.02(+0.42%)
Nov 28, 2018
6.184
6.184
5.783
5.943
1,542,993
-0.28(-4.46%)
Nov 27, 2018
5.746
6.270
5.733
6.221
3,927,205
+0.54(+9.57%)
Nov 26, 2018
5.709
5.739
5.499
5.678
2,006,189
+0.20(+3.72%)
Nov 23, 2018
5.344
5.610
5.307
5.474
1,094,557
+0.17(+3.26%)
Nov 21, 2018
5.301
5.301
5.301
0
+0.27(+5.27%)
Nov 20, 2018
5.357
5.412
4.934
5.036
1,876,022
-0.36(-6.64%)
Nov 19, 2018
5.739
5.863
5.375
5.394
919,552
-0.31(-5.51%)
Nov 16, 2018
5.690
5.739
5.573
5.709
501,989
+0.00(+0.00%)
Nov 15, 2018
5.863
5.937
5.474
5.709
2,587,636
-0.06(-1.07%)
Nov 14, 2018
5.962
6.039
5.598
5.770
1,748,288
-0.20(-3.31%)
Nov 13, 2018
6.332
6.406
5.955
5.968
739,525
-0.33(-5.29%)
Nov 12, 2018
6.517
6.579
6.239
6.301
859,398
-0.20(-3.04%)
Nov 09, 2018
6.480
6.554
6.258
6.499
975,460
-0.03(-0.47%)
Nov 08, 2018
6.480
6.631
6.357
6.529
1,518,750
+0.12(+1.93%)
Nov 07, 2018
7.097
7.171
6.338
6.406
3,065,163
-0.69(-9.66%)
Nov 06, 2018
7.412
7.455
7.066
7.091
1,232,552
-0.36(-4.81%)
Nov 05, 2018
7.424
7.696
7.400
7.449
482,481
-0.04(-0.49%)
Nov 02, 2018
7.720
7.807
7.418
7.486
521,109
-0.17(-2.18%)
Nov 01, 2018
7.548
7.813
7.548
7.653
578,496
+0.15(+2.06%)
Oct 31, 2018
7.214
7.554
7.177
7.498
636,307
+0.36(+5.01%)
Oct 30, 2018
7.103
7.208
6.992
7.140
527,676
+0.02(+0.35%)
Oct 29, 2018
7.369
7.400
7.066
7.116
472,461
-0.07(-1.03%)
Oct 26, 2018
7.233
7.233
7.017
7.190
574,581
-0.09(-1.19%)
Oct 25, 2018
7.227
7.387
7.110
7.276
780,721
+0.12(+1.73%)
Oct 24, 2018
7.548
7.646
7.147
7.153
1,156,190
-0.35(-4.69%)
Oct 23, 2018
7.714
7.714
7.375
7.504
740,116
-0.29(-3.72%)
Oct 22, 2018
7.764
8.048
7.764
7.795
577,939
+0.03(+0.40%)
Oct 19, 2018
8.091
8.171
7.727
7.764
915,344
-0.30(-3.68%)
Oct 18, 2018
8.054
8.264
8.023
8.060
1,167,536
+0.06(+0.69%)
Oct 17, 2018
8.257
8.362
7.949
8.004
1,934,995
-0.34(-4.07%)
Oct 16, 2018
8.393
8.523
8.196
8.344
2,204,715
+0.04(+0.45%)
Oct 15, 2018
8.578
8.671
8.214
8.307
1,013,175
-0.27(-3.10%)
Oct 12, 2018
8.640
8.918
8.449
8.572
873,053
+0.06(+0.73%)
Oct 11, 2018
8.202
8.597
8.183
8.510
818,461
-0.05(-0.58%)
Oct 10, 2018
8.615
8.702
8.270
8.560
1,125,391
-0.17(-1.91%)
Oct 09, 2018
8.856
8.856
8.637
8.726
424,788
-0.11(-1.26%)
Oct 08, 2018
8.844
8.936
8.597
8.838
573,860
-0.08(-0.90%)
Oct 05, 2018
9.226
9.313
8.850
8.918
866,895
-0.22(-2.36%)
Oct 04, 2018
9.091
9.239
8.967
9.134
1,173,713
+0.01(+0.07%)
Oct 03, 2018
9.257
9.300
9.035
9.128
699,651
-0.04(-0.47%)
Oct 02, 2018
9.276
9.381
8.986
9.171
1,122,437
-0.15(-1.65%)
Oct 01, 2018
8.949
9.492
8.875
9.325
3,604,278
+0.41(+4.57%)
Sep 28, 2018
8.424
8.967
8.424
8.918
3,744,017
+0.49(+5.86%)
Sep 27, 2018
8.103
8.486
8.078
8.424
1,133,500
+0.36(+4.44%)
Sep 26, 2018
8.122
8.319
8.041
8.066
359,280
-0.02(-0.23%)
Sep 25, 2018
8.103
8.609
7.776
8.085
920,699
-0.07(-0.83%)
Sep 24, 2018
7.961
8.174
7.961
8.152
439,392
+0.19(+2.40%)
Sep 21, 2018
7.967
8.029
7.869
7.961
679,581
+0.02(+0.31%)
Sep 20, 2018
7.906
7.986
7.727
7.936
424,903
+0.02(+0.31%)
Sep 19, 2018
7.585
7.943
7.585
7.912
744,582
+0.33(+4.31%)
Sep 18, 2018
7.511
7.603
7.508
7.585
375,863
+0.10(+1.40%)
Sep 17, 2018
7.591
7.653
7.467
7.480
335,734
-0.15(-1.94%)
Sep 14, 2018
7.560
7.653
7.542
7.628
271,573
+0.06(+0.82%)
Sep 13, 2018
7.566
7.653
7.548
7.566
412,763
+0.00(+0.00%)
Sep 12, 2018
7.739
7.739
7.486
7.566
431,116
-0.12(-1.61%)
Sep 11, 2018
7.591
7.738
7.560
7.690
433,990
+0.12(+1.63%)
Sep 10, 2018
7.443
7.714
7.443
7.566
545,748
+0.14(+1.91%)
Sep 07, 2018
7.486
7.554
7.387
7.424
363,123
-0.07(-0.99%)
Sep 06, 2018
7.529
7.603
7.443
7.498
446,396
-0.03(-0.41%)
Sep 05, 2018
7.671
7.739
7.384
7.529
992,258
-0.19(-2.48%)
Sep 04, 2018
7.788
7.856
7.467
7.720
984,689
-0.07(-0.95%)
Aug 31, 2018
7.795
7.795
7.795
0
-0.15(-1.94%)
Aug 30, 2018
8.134
8.175
7.869
7.949
458,795
-0.12(-1.53%)
Aug 29, 2018
8.196
8.196
7.992
8.072
247,044
-0.07(-0.83%)
Aug 28, 2018
8.177
8.294
8.122
8.140
238,623
-0.09(-1.12%)
Aug 27, 2018
8.214
8.473
8.171
8.233
301,388
-0.06(-0.74%)
Aug 24, 2018
8.140
8.325
8.140
8.294
241,434
+0.14(+1.74%)
Aug 23, 2018
8.270
8.276
8.134
8.152
241,031
-0.10(-1.20%)
Aug 22, 2018
8.152
8.338
8.152
8.251
330,668
+0.09(+1.13%)
Aug 21, 2018
8.017
8.239
8.017
8.159
291,063
+0.15(+1.85%)
Aug 20, 2018
7.838
8.048
7.838
8.011
532,607
+0.21(+2.69%)
Aug 17, 2018
7.739
7.844
7.702
7.801
314,188
+0.07(+0.88%)
Aug 16, 2018
7.720
7.862
7.683
7.733
377,290
+0.08(+1.05%)
Aug 15, 2018
7.930
7.992
7.609
7.653
752,013
-0.35(-4.39%)
Aug 14, 2018
7.838
8.041
7.838
8.004
372,295
+0.22(+2.77%)
Aug 13, 2018
8.152
8.152
7.782
7.788
747,349
-0.32(-3.96%)
Aug 10, 2018
8.165
8.331
8.048
8.109
424,211
-0.07(-0.91%)
Aug 09, 2018
8.375
8.381
8.146
8.183
421,943
-0.23(-2.79%)
Aug 08, 2018
8.763
8.794
8.146
8.418
893,139
-0.07(-0.87%)
Aug 07, 2018
8.572
8.659
8.387
8.492
594,474
-0.01(-0.15%)
Aug 06, 2018
8.640
8.807
8.455
8.504
929,090
-0.14(-1.57%)
Aug 03, 2018
8.412
8.640
8.406
8.640
706,155
+0.24(+2.87%)
Aug 02, 2018
8.165
8.529
8.146
8.399
610,764
+0.15(+1.80%)
Aug 01, 2018
8.214
8.276
7.992
8.251
934,537
-0.01(-0.15%)
Jul 31, 2018
8.054
8.424
7.936
8.264
1,291,802
+0.33(+4.12%)
Jul 30, 2018
7.912
8.029
7.822
7.936
539,283
+0.03(+0.39%)
Jul 27, 2018
8.017
8.078
7.764
7.906
594,350
-0.11(-1.39%)
Jul 26, 2018
8.017
8.078
7.936
8.017
373,915
-0.02(-0.23%)
Jul 25, 2018
8.078
7.896
8.035
475,344
+0.04(+0.46%)
Jul 24, 2018
7.875
8.085
7.850
7.998
472,563
+0.22(+2.78%)
Jul 23, 2018
7.751
7.887
7.603
7.782
638,038
+0.06(+0.72%)
Jul 20, 2018
7.974
7.980
7.683
7.727
830,393
-0.24(-3.02%)
Jul 19, 2018
8.041
8.085
7.869
7.967
444,537
-0.13(-1.60%)
Jul 18, 2018
7.862
8.146
7.714
8.097
662,292
+0.28(+3.55%)
Jul 17, 2018
7.671
7.887
7.597
7.819
566,881
+0.14(+1.77%)
Jul 16, 2018
7.943
8.017
7.659
7.683
727,456
-0.26(-3.26%)
Jul 13, 2018
7.887
8.035
7.844
7.943
474,725
+0.04(+0.55%)
Jul 12, 2018
7.980
7.832
7.899
551,711
-0.08(-1.01%)
Jul 11, 2018
8.078
8.152
7.974
7.980
476,977
-0.19(-2.27%)
Jul 10, 2018
8.097
8.313
8.060
8.165
763,767
+0.00(+0.00%)
Jul 09, 2018
8.208
8.270
8.011
8.165
582,620
-0.05(-0.60%)
Jul 06, 2018
8.208
8.319
8.165
8.214
486,198
-0.01(-0.15%)
Jul 05, 2018
8.085
8.233
8.054
8.227
1,201,865
+0.23(+2.93%)
Jul 03, 2018
7.992
7.992
7.992
0
+0.10(+1.25%)
Jul 02, 2018
7.862
7.998
7.764
7.893
631,226
-0.04(-0.54%)
Jun 29, 2018
8.023
8.041
7.782
7.936
1,156,489
-0.09(-1.08%)
Jun 28, 2018
7.887
8.140
7.879
8.023
1,361,569
+0.13(+1.64%)
Jun 27, 2018
7.899
8.078
7.807
7.893
5,970,018
-0.79(-9.10%)
Jun 26, 2018
8.584
8.702
8.493
8.683
417,074
+0.10(+1.22%)
Jun 25, 2018
8.714
8.714
8.418
8.578
455,296
-0.12(-1.35%)
Jun 22, 2018
8.603
8.782
8.554
8.696
356,751
+0.12(+1.44%)
Jun 21, 2018
8.739
8.745
8.547
8.572
361,973
-0.15(-1.70%)
Jun 20, 2018
8.942
9.004
8.640
8.720
762,594
-0.14(-1.53%)
Jun 19, 2018
8.739
8.856
8.578
8.856
1,107,077
-0.02(-0.21%)
Jun 18, 2018
8.652
8.949
8.585
8.875
855,583
+0.22(+2.49%)
Jun 15, 2018
8.671
8.671
8.659
916,465
-0.01(-0.14%)
Jun 14, 2018
8.523
9.010
8.523
8.671
1,549,798
+0.15(+1.74%)
Jun 13, 2018
8.270
8.572
8.251
8.523
883,621
+0.32(+3.91%)
Jun 12, 2018
8.165
8.288
7.838
8.202
1,076,259
+0.02(+0.23%)
Jun 11, 2018
8.190
8.257
8.041
8.183
570,943
+0.09(+1.07%)
Jun 08, 2018
8.220
8.220
8.066
8.097
445,573
-0.12(-1.43%)
Jun 07, 2018
8.393
8.424
8.152
8.214
382,247
-0.18(-2.13%)
Jun 06, 2018
8.461
8.584
8.325
8.393
751,953
-0.02(-0.22%)
Jun 05, 2018
8.362
8.461
8.282
8.412
364,468
+0.04(+0.52%)
Jun 04, 2018
8.109
8.436
8.060
8.368
583,710
+0.29(+3.59%)
Jun 01, 2018
8.128
8.350
8.023
8.078
481,384
-0.06(-0.76%)
May 31, 2018
8.023
8.177
8.023
8.140
377,470
+0.23(+2.89%)
May 30, 2018
7.745
7.955
7.659
7.912
509,998
+0.23(+2.97%)
May 29, 2018
7.579
7.801
7.542
7.683
485,066
-0.05(-0.64%)
May 25, 2018
7.733
7.733
7.733
0
-0.24(-3.02%)
May 24, 2018
8.177
8.177
7.899
7.974
487,389
-0.22(-2.64%)
May 23, 2018
8.288
8.288
8.081
8.190
310,744
-0.10(-1.19%)
May 22, 2018
8.331
8.443
8.153
8.288
437,463
-0.10(-1.18%)
May 21, 2018
8.251
8.572
8.251
8.387
568,391
+0.22(+2.64%)
May 18, 2018
8.146
8.251
8.029
8.171
261,202
+0.02(+0.23%)
May 17, 2018
8.171
8.313
7.986
8.152
537,233
-0.07(-0.90%)
May 16, 2018
8.486
8.486
7.974
8.227
1,120,142
-0.15(-1.84%)
May 15, 2018
8.214
8.794
8.159
8.381
1,395,013
+0.15(+1.88%)
May 14, 2018
8.276
8.338
8.134
8.227
491,968
-0.04(-0.52%)
May 11, 2018
8.128
8.288
8.116
8.270
197,208
+0.10(+1.29%)
May 10, 2018
8.208
8.313
8.122
8.165
283,811
-0.06(-0.68%)
May 09, 2018
8.017
8.257
7.974
8.220
479,843
+0.22(+2.70%)
May 08, 2018
7.986
8.140
7.906
8.004
306,424
+0.06(+0.70%)
May 07, 2018
7.782
7.995
7.739
7.949
444,762
+0.15(+1.90%)
May 04, 2018
7.714
7.887
7.640
7.801
229,380
+0.09(+1.20%)
May 03, 2018
7.696
7.807
7.628
7.708
213,641
+0.02(+0.24%)
May 02, 2018
7.529
7.807
7.529
7.690
345,695
+0.19(+2.47%)
May 01, 2018
7.467
7.542
7.381
7.504
229,455
+0.04(+0.50%)
Apr 30, 2018
7.424
7.535
7.196
7.467
206,899
+0.04(+0.58%)
Apr 27, 2018
7.492
7.566
7.301
7.424
305,942
-0.09(-1.15%)
Apr 26, 2018
7.554
7.659
7.461
7.511
335,994
-0.04(-0.49%)
Apr 25, 2018
7.579
7.702
7.523
7.548
323,079
-0.04(-0.49%)
Apr 24, 2018
7.869
7.985
7.498
7.585
545,619
-0.27(-3.38%)
Apr 23, 2018
7.702
7.961
7.634
7.850
912,087
+0.40(+5.39%)
Apr 20, 2018
7.214
7.498
7.116
7.449
597,983
+0.23(+3.25%)
Apr 19, 2018
7.313
7.622
7.122
7.214
745,693
-0.06(-0.85%)
Apr 18, 2018
7.097
7.511
7.097
7.276
570,208
+0.25(+3.60%)
Apr 17, 2018
7.066
7.085
6.949
7.023
598,391
-0.01(-0.09%)
Apr 16, 2018
6.992
7.147
6.823
7.029
374,489
+0.07(+0.98%)
Apr 13, 2018
6.894
7.023
6.807
6.961
435,223
+0.07(+0.98%)
Apr 12, 2018
6.856
6.998
6.819
6.894
317,565
+0.12(+1.73%)
Apr 11, 2018
6.850
6.986
6.715
6.776
348,986
-0.13(-1.88%)
Apr 10, 2018
6.665
6.998
6.665
6.906
709,454
+0.42(+6.47%)
Apr 09, 2018
6.678
6.813
6.480
6.486
548,761
-0.19(-2.87%)
Apr 06, 2018
6.955
7.035
6.560
6.678
378,616
-0.36(-5.09%)
Apr 05, 2018
6.782
7.122
6.782
7.035
326,954
+0.34(+5.07%)
Apr 04, 2018
6.764
6.764
6.492
6.696
713,568
-0.19(-2.69%)
Apr 03, 2018
7.147
7.159
6.795
6.881
497,910
-0.20(-2.87%)
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.