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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
10.40
-0.36 (-3.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2021
14.70
14.83
14.30
14.37
51,441,112
-0.67(-4.46%)
Apr 29, 2021
15.02
15.09
14.77
15.04
44,842,860
+0.07(+0.48%)
Apr 28, 2021
14.49
15.00
14.47
14.97
45,398,272
+0.47(+3.25%)
Apr 27, 2021
14.34
14.54
14.23
14.50
41,521,196
+0.25(+1.75%)
Apr 26, 2021
14.30
14.39
14.17
14.25
34,624,240
+0.21(+1.48%)
Apr 23, 2021
14.02
14.10
13.90
14.04
23,549,232
+0.15(+1.08%)
Apr 22, 2021
13.89
13.94
13.57
13.89
42,138,772
+0.02(+0.15%)
Apr 21, 2021
13.64
13.94
13.42
13.87
28,794,548
+0.19(+1.36%)
Apr 20, 2021
13.89
13.89
13.61
13.69
35,165,488
-0.19(-1.39%)
Apr 19, 2021
13.93
14.09
13.86
13.88
38,894,368
-0.07(-0.51%)
Apr 16, 2021
13.72
13.95
13.58
13.95
38,754,448
+0.16(+1.19%)
Apr 15, 2021
13.82
13.86
13.65
13.79
36,049,744
+0.28(+2.06%)
Apr 14, 2021
13.00
13.61
13.00
13.51
35,357,452
+0.51(+3.96%)
Apr 13, 2021
12.92
13.10
12.83
12.99
23,663,894
+0.07(+0.55%)
Apr 12, 2021
13.11
13.14
12.89
12.92
27,736,880
-0.09(-0.71%)
Apr 09, 2021
13.24
13.32
12.99
13.02
27,452,198
-0.44(-3.24%)
Apr 08, 2021
13.46
13.56
13.31
13.45
34,392,676
+0.13(+0.97%)
Apr 07, 2021
13.16
13.46
13.15
13.32
41,357,292
+0.24(+1.86%)
Apr 06, 2021
13.09
13.29
13.05
13.08
31,354,194
+0.02(+0.16%)
Apr 05, 2021
12.73
13.12
12.71
13.06
53,618,104
+0.83(+6.78%)
Apr 01, 2021
12.42
12.51
12.09
12.23
29,132,536
-0.19(-1.50%)
Mar 31, 2021
12.15
12.46
12.14
12.42
36,509,684
+0.26(+2.12%)
Mar 30, 2021
12.12
12.16
11.96
12.16
28,137,044
+0.04(+0.35%)
Mar 29, 2021
11.99
12.19
11.95
12.12
31,672,338
+0.16(+1.31%)
Mar 26, 2021
11.96
12.02
11.63
11.96
43,989,196
+0.29(+2.45%)
Mar 25, 2021
11.80
11.84
11.47
11.67
44,939,380
-0.25(-2.10%)
Mar 24, 2021
12.03
12.21
11.87
11.92
37,056,320
+0.08(+0.66%)
Mar 23, 2021
12.14
12.22
11.81
11.84
53,483,588
-0.31(-2.53%)
Mar 22, 2021
12.00
12.20
11.86
12.15
35,909,024
-0.17(-1.39%)
Mar 19, 2021
12.29
12.39
12.08
12.32
41,918,868
-0.02(-0.17%)
Mar 18, 2021
12.43
12.76
12.29
12.34
30,778,850
-0.20(-1.59%)
Mar 17, 2021
12.22
12.60
12.17
12.54
30,130,078
+0.26(+2.15%)
Mar 16, 2021
12.52
12.54
12.23
12.28
24,968,298
-0.04(-0.29%)
Mar 15, 2021
12.34
12.36
12.16
12.32
29,172,092
-0.27(-2.16%)
Mar 12, 2021
12.60
12.68
12.43
12.59
36,955,964
-0.29(-2.22%)
Mar 11, 2021
12.62
12.96
12.62
12.87
42,462,416
+0.57(+4.65%)
Mar 10, 2021
12.06
12.36
11.94
12.30
63,241,464
+0.15(+1.23%)
Mar 09, 2021
12.00
12.29
11.71
12.15
52,661,736
-0.15(-1.22%)
Mar 08, 2021
12.54
12.75
12.25
12.30
66,339,160
-0.37(-2.93%)
Mar 05, 2021
12.23
12.68
12.22
12.67
57,384,728
+0.72(+6.02%)
Mar 04, 2021
12.33
12.46
11.78
11.95
54,651,632
-0.26(-2.13%)
Mar 03, 2021
12.06
12.38
11.88
12.21
62,127,704
-0.05(-0.39%)
Mar 02, 2021
11.80
12.36
11.78
12.26
53,988,792
+0.29(+2.40%)
Mar 01, 2021
11.86
12.14
11.72
11.97
50,922,304
+0.43(+3.73%)
Feb 26, 2021
12.04
12.04
11.50
11.54
44,013,960
-0.34(-2.87%)
Feb 25, 2021
12.37
12.43
11.77
11.89
46,311,440
-0.44(-3.60%)
Feb 24, 2021
12.12
12.40
12.06
12.33
29,778,740
+0.10(+0.84%)
Feb 23, 2021
11.97
12.26
11.64
12.23
47,777,512
+0.25(+2.11%)
Feb 22, 2021
11.76
12.35
11.67
11.97
62,983,252
-0.47(-3.79%)
Feb 19, 2021
12.35
12.61
12.34
12.45
43,939,152
+0.16(+1.33%)
Feb 18, 2021
12.30
12.36
12.08
12.28
34,644,488
+0.08(+0.62%)
Feb 17, 2021
12.30
12.41
12.06
12.21
43,780,744
-0.11(-0.89%)
Feb 16, 2021
12.19
12.35
12.15
12.32
25,639,514
+0.36(+3.03%)
Feb 12, 2021
11.76
12.03
11.70
11.95
15,372,810
+0.09(+0.75%)
Feb 11, 2021
12.08
12.12
11.82
11.86
25,282,148
-0.19(-1.59%)
Feb 10, 2021
12.08
12.16
11.95
12.06
40,749,972
+0.01(+0.06%)
Feb 09, 2021
11.77
12.06
11.66
12.05
37,554,264
-0.01(-0.06%)
Feb 08, 2021
11.85
12.21
11.84
12.06
54,810,628
+0.27(+2.26%)
Feb 05, 2021
11.43
11.83
11.42
11.79
34,723,548
+0.52(+4.61%)
Feb 04, 2021
11.51
11.54
11.22
11.27
46,198,308
-0.27(-2.31%)
Feb 03, 2021
11.41
11.82
11.38
11.54
56,000,304
+0.35(+3.11%)
Feb 02, 2021
11.43
11.45
11.15
11.19
46,390,364
-0.25(-2.15%)
Feb 01, 2021
11.25
11.54
11.07
11.43
37,486,612
+0.40(+3.65%)
Jan 29, 2021
11.18
11.28
10.99
11.03
33,417,236
-0.41(-3.58%)
Jan 28, 2021
11.28
11.53
11.09
11.44
39,873,736
+0.16(+1.45%)
Jan 27, 2021
11.42
11.54
11.19
11.28
43,372,056
-0.45(-3.84%)
Jan 26, 2021
11.86
11.95
11.69
11.73
35,987,032
+0.15(+1.30%)
Jan 25, 2021
11.75
11.75
11.41
11.58
23,800,198
-0.18(-1.51%)
Jan 22, 2021
11.56
11.77
11.48
11.76
34,326,660
-0.18(-1.49%)
Jan 21, 2021
12.11
12.12
11.82
11.93
48,608,120
+0.01(+0.11%)
Jan 20, 2021
12.16
12.17
11.74
11.92
32,012,514
-0.11(-0.91%)
Jan 19, 2021
12.05
12.09
11.81
12.03
42,834,432
-0.02(-0.17%)
Jan 15, 2021
12.49
12.49
12.03
12.05
49,397,892
-0.89(-6.86%)
Jan 14, 2021
12.64
12.94
12.58
12.94
37,672,768
+0.54(+4.35%)
Jan 13, 2021
12.60
12.64
12.31
12.40
30,940,392
-0.38(-2.99%)
Jan 12, 2021
12.62
12.86
12.58
12.78
36,857,036
+0.07(+0.54%)
Jan 11, 2021
12.55
12.75
12.49
12.71
54,045,364
-0.21(-1.64%)
Jan 08, 2021
12.90
12.94
12.64
12.92
61,716,108
-0.01(-0.05%)
Jan 07, 2021
12.56
12.98
12.49
12.93
104,495,136
+0.53(+4.24%)
Jan 06, 2021
12.17
12.53
12.08
12.40
55,960,960
+0.32(+2.66%)
Jan 05, 2021
11.71
12.09
11.67
12.08
56,298,224
+0.20(+1.67%)
Jan 04, 2021
11.95
12.09
11.75
11.89
65,665,644
+0.44(+3.82%)
Dec 31, 2020
11.45
11.45
11.45
28,451,122
-0.13(-1.12%)
Dec 30, 2020
11.41
11.59
11.39
11.58
28,451,122
+0.08(+0.65%)
Dec 29, 2020
11.56
11.61
11.37
11.50
30,921,954
+0.08(+0.66%)
Dec 28, 2020
11.54
11.57
11.35
11.43
27,286,138
-0.11(-0.95%)
Dec 24, 2020
11.54
11.56
11.43
11.54
13,234,082
+0.04(+0.36%)
Dec 23, 2020
11.52
11.58
11.45
11.50
22,724,512
+0.02(+0.18%)
Dec 22, 2020
11.46
11.52
11.34
11.48
29,015,500
-0.14(-1.18%)
Dec 21, 2020
11.43
11.70
11.41
11.61
37,911,424
-0.25(-2.13%)
Dec 18, 2020
11.80
11.93
11.76
11.86
37,444,496
+0.10(+0.81%)
Dec 17, 2020
11.78
11.91
11.73
11.77
43,061,976
+0.20(+1.71%)
Dec 16, 2020
11.39
11.59
11.27
11.57
24,541,648
+0.18(+1.62%)
Dec 15, 2020
11.44
11.46
11.31
11.39
24,067,620
+0.14(+1.28%)
Dec 14, 2020
11.44
11.48
11.15
11.24
44,791,456
-0.27(-2.37%)
Dec 11, 2020
11.45
11.56
11.41
11.52
46,743,548
-0.10(-0.82%)
Dec 10, 2020
11.23
11.65
11.20
11.61
61,614,532
+0.62(+5.66%)
Dec 09, 2020
11.13
11.15
10.89
10.99
43,339,960
-0.07(-0.62%)
Dec 08, 2020
11.02
11.24
11.00
11.06
41,018,404
-0.06(-0.55%)
Dec 07, 2020
11.05
11.13
11.00
11.12
61,544,056
+0.16(+1.43%)
Dec 04, 2020
10.77
11.04
10.73
10.96
64,713,312
+0.48(+4.63%)
Dec 03, 2020
10.59
10.74
10.43
10.48
52,634,316
+0.01(+0.06%)
Dec 02, 2020
10.27
10.66
10.14
10.47
73,743,336
-0.21(-1.98%)
Dec 01, 2020
10.41
10.71
10.36
10.68
76,968,880
+0.74(+7.42%)
Nov 30, 2020
10.10
10.12
9.836
9.945
62,115,884
-0.12(-1.15%)
Nov 27, 2020
9.905
10.08
9.877
10.06
48,322,600
+0.29(+3.01%)
Nov 25, 2020
9.577
9.788
9.536
9.768
84,452,736
+0.20(+2.07%)
Nov 24, 2020
9.071
9.590
9.057
9.570
95,943,856
+0.56(+6.22%)
Nov 23, 2020
8.880
9.010
8.798
9.010
71,751,520
+0.35(+4.02%)
Nov 20, 2020
8.689
8.723
8.603
8.661
25,846,412
-0.05(-0.63%)
Nov 19, 2020
8.573
8.733
8.552
8.716
45,877,356
+0.25(+2.90%)
Nov 18, 2020
8.627
8.661
8.450
8.470
36,335,364
-0.11(-1.27%)
Nov 17, 2020
8.320
8.764
8.292
8.579
77,985,576
+0.34(+4.15%)
Nov 16, 2020
8.012
8.245
7.965
8.238
108,489,040
+0.26(+3.25%)
Nov 13, 2020
7.862
7.978
7.794
7.978
50,055,072
+0.13(+1.65%)
Nov 12, 2020
8.006
8.026
7.807
7.848
26,802,450
-0.24(-2.96%)
Nov 11, 2020
8.060
8.108
7.992
8.088
39,880,344
+0.08(+0.94%)
Nov 10, 2020
8.019
8.156
7.944
8.012
59,333,348
-0.05(-0.59%)
Nov 09, 2020
8.354
8.354
8.012
8.060
60,633,372
+0.02(+0.25%)
Nov 06, 2020
7.855
8.077
7.842
8.040
37,914,876
+0.30(+3.88%)
Nov 05, 2020
7.582
7.794
7.568
7.739
36,229,748
+0.33(+4.52%)
Nov 04, 2020
7.493
7.568
7.370
7.404
36,780,900
-0.10(-1.36%)
Nov 03, 2020
7.466
7.534
7.411
7.507
40,763,796
+0.18(+2.52%)
Nov 02, 2020
7.323
7.363
7.268
7.323
14,638,829
+0.10(+1.42%)
Oct 30, 2020
7.309
7.384
7.138
7.220
49,599,628
-0.14(-1.86%)
Oct 29, 2020
7.152
7.432
7.097
7.357
47,674,752
+0.16(+2.28%)
Oct 28, 2020
7.391
7.425
7.159
7.193
39,273,128
-0.35(-4.62%)
Oct 27, 2020
7.575
7.630
7.534
7.541
37,867,388
-0.07(-0.90%)
Oct 26, 2020
7.691
7.719
7.541
7.609
27,427,330
-0.12(-1.50%)
Oct 23, 2020
7.705
7.807
7.603
7.726
43,130,888
+0.01(+0.09%)
Oct 22, 2020
7.685
7.821
7.657
7.719
29,287,892
+0.03(+0.36%)
Oct 21, 2020
7.582
7.746
7.555
7.691
31,231,404
+0.12(+1.53%)
Oct 20, 2020
7.575
7.691
7.541
7.575
25,787,986
-0.03(-0.36%)
Oct 19, 2020
7.630
7.739
7.589
7.603
24,127,128
+0.03(+0.36%)
Oct 16, 2020
7.664
7.678
7.575
7.575
17,378,170
-0.06(-0.81%)
Oct 15, 2020
7.603
7.705
7.562
7.637
24,164,474
-0.11(-1.41%)
Oct 14, 2020
7.664
7.756
7.657
7.746
42,181,756
+0.09(+1.16%)
Oct 13, 2020
7.521
7.712
7.493
7.657
32,881,614
-0.01(-0.09%)
Oct 12, 2020
7.698
7.719
7.637
7.664
21,820,220
+0.02(+0.27%)
Oct 09, 2020
7.623
7.654
7.548
7.644
38,404,724
+0.10(+1.27%)
Oct 08, 2020
7.343
7.555
7.316
7.548
41,505,924
+0.20(+2.79%)
Oct 07, 2020
7.295
7.432
7.227
7.343
44,359,264
+0.17(+2.38%)
Oct 06, 2020
7.425
7.466
7.124
7.172
36,929,748
-0.17(-2.33%)
Oct 05, 2020
7.220
7.367
7.193
7.343
34,220,252
+0.25(+3.46%)
Oct 02, 2020
7.056
7.196
7.042
7.097
36,347,244
-0.01(-0.19%)
Oct 01, 2020
7.227
7.251
7.029
7.111
31,530,330
-0.12(-1.61%)
Sep 30, 2020
7.213
7.329
7.152
7.227
39,972,192
+0.12(+1.63%)
Sep 29, 2020
7.152
7.319
7.104
7.111
41,627,648
-0.05(-0.76%)
Sep 28, 2020
7.432
7.459
7.138
7.165
55,231,292
-0.17(-2.33%)
Sep 25, 2020
7.165
7.350
7.165
7.336
67,325,344
+0.03(+0.37%)
Sep 24, 2020
7.275
7.415
7.206
7.309
108,239,384
+0.03(+0.47%)
Sep 23, 2020
7.097
7.329
7.097
7.275
122,999,168
+0.01(+0.09%)
Sep 22, 2020
7.363
7.370
7.159
7.268
43,242,676
-0.02(-0.31%)
Sep 21, 2020
7.376
7.408
7.120
7.290
63,402,324
-0.25(-3.30%)
Sep 18, 2020
7.729
7.841
7.539
7.539
70,526,264
-0.24(-3.11%)
Sep 17, 2020
7.467
7.821
7.461
7.782
52,145,664
+0.19(+2.50%)
Sep 16, 2020
7.710
7.742
7.552
7.592
32,618,108
-0.16(-2.11%)
Sep 15, 2020
7.808
7.913
7.710
7.755
67,224,904
+0.06(+0.77%)
Sep 14, 2020
7.775
7.775
7.598
7.697
49,169,212
+0.05(+0.69%)
Sep 11, 2020
7.526
7.683
7.493
7.644
69,865,824
+0.39(+5.32%)
Sep 10, 2020
7.421
7.474
7.212
7.258
32,327,448
-0.16(-2.12%)
Sep 09, 2020
7.441
7.467
7.349
7.415
39,255,880
+0.18(+2.54%)
Sep 08, 2020
7.225
7.340
7.166
7.231
38,813,836
-0.22(-2.99%)
Sep 04, 2020
7.421
7.493
7.258
7.454
30,674,358
+0.09(+1.25%)
Sep 03, 2020
7.382
7.513
7.271
7.362
41,262,656
-0.12(-1.66%)
Sep 02, 2020
7.566
7.566
7.382
7.487
38,350,536
-0.05(-0.61%)
Sep 01, 2020
7.362
7.592
7.343
7.533
30,873,410
+0.33(+4.55%)
Aug 31, 2020
7.369
7.376
7.192
7.205
28,206,788
-0.20(-2.65%)
Aug 28, 2020
7.277
7.451
7.258
7.402
24,506,480
+0.24(+3.39%)
Aug 27, 2020
7.310
7.330
7.074
7.159
24,694,454
-0.08(-1.09%)
Aug 26, 2020
7.356
7.408
7.156
7.238
39,805,336
-0.11(-1.52%)
Aug 25, 2020
7.330
7.362
7.218
7.349
36,121,084
-0.05(-0.71%)
Aug 24, 2020
7.369
7.408
7.317
7.402
30,968,762
+0.14(+1.99%)
Aug 21, 2020
7.303
7.359
7.205
7.258
34,814,976
-0.20(-2.64%)
Aug 20, 2020
7.225
7.461
7.218
7.454
37,351,772
+0.04(+0.53%)
Aug 19, 2020
7.611
7.651
7.389
7.415
32,016,898
-0.18(-2.41%)
Aug 18, 2020
7.605
7.710
7.533
7.598
40,237,008
+0.16(+2.11%)
Aug 17, 2020
7.454
7.552
7.356
7.441
43,215,116
+0.02(+0.26%)
Aug 14, 2020
7.415
7.442
7.343
7.421
26,441,222
+0.03(+0.44%)
Aug 13, 2020
7.513
7.520
7.349
7.389
26,776,594
-0.02(-0.27%)
Aug 12, 2020
7.376
7.480
7.303
7.408
39,995,476
+0.09(+1.25%)
Aug 11, 2020
7.533
7.572
7.297
7.317
47,320,024
-0.12(-1.67%)
Aug 10, 2020
7.467
7.543
7.322
7.441
64,615,632
+0.13(+1.79%)
Aug 07, 2020
7.408
7.412
7.245
7.310
64,969,508
-0.24(-3.21%)
Aug 06, 2020
7.624
7.710
7.533
7.552
40,639,392
-0.15(-1.96%)
Aug 05, 2020
7.703
7.828
7.670
7.703
40,424,180
+0.18(+2.35%)
Aug 04, 2020
7.323
7.533
7.284
7.526
115,522,696
+0.05(+0.61%)
Aug 03, 2020
7.729
7.736
7.421
7.480
42,869,128
-0.14(-1.89%)
Jul 31, 2020
7.723
7.729
7.588
7.624
28,821,902
-0.14(-1.77%)
Jul 30, 2020
7.814
7.906
7.651
7.762
44,934,736
-0.16(-1.99%)
Jul 29, 2020
7.801
7.959
7.788
7.919
37,695,036
+0.23(+2.98%)
Jul 28, 2020
7.638
7.723
7.592
7.690
31,340,216
-0.11(-1.43%)
Jul 27, 2020
7.507
7.821
7.435
7.801
64,208,044
+0.43(+5.77%)
Jul 24, 2020
7.349
7.428
7.261
7.376
54,981,760
-0.02(-0.27%)
Jul 23, 2020
7.592
7.638
7.389
7.395
41,758,592
-0.19(-2.50%)
Jul 22, 2020
7.677
7.677
7.539
7.585
43,101,060
+0.08(+1.05%)
Jul 21, 2020
7.493
7.582
7.431
7.507
42,497,100
+0.01(+0.17%)
Jul 20, 2020
7.415
7.529
7.402
7.493
31,549,854
+0.09(+1.15%)
Jul 17, 2020
7.487
7.500
7.408
7.408
39,470,236
+0.02(+0.27%)
Jul 16, 2020
7.507
7.523
7.382
7.389
42,535,184
-0.17(-2.25%)
Jul 15, 2020
7.690
7.716
7.415
7.559
36,079,024
-0.04(-0.52%)
Jul 14, 2020
7.068
7.624
7.028
7.598
74,003,000
+0.54(+7.61%)
Jul 13, 2020
7.166
7.271
7.041
7.061
39,515,184
-0.01(-0.09%)
Jul 10, 2020
6.924
7.084
6.897
7.068
36,231,724
+0.10(+1.51%)
Jul 09, 2020
7.127
7.146
6.891
6.963
29,216,174
-0.09(-1.21%)
Jul 08, 2020
7.048
7.107
6.950
7.048
34,832,232
+0.19(+2.77%)
Jul 07, 2020
6.983
7.022
6.858
6.858
24,182,750
-0.09(-1.23%)
Jul 06, 2020
6.937
7.028
6.904
6.943
34,966,704
+0.12(+1.83%)
Jul 02, 2020
6.819
6.947
6.783
6.819
26,743,044
+0.09(+1.26%)
Jul 01, 2020
6.793
6.842
6.622
6.734
34,921,288
-0.02(-0.29%)
Jun 30, 2020
6.635
6.816
6.590
6.753
33,246,782
+0.07(+0.98%)
Jun 29, 2020
6.734
6.763
6.616
6.688
22,328,564
+0.01(+0.20%)
Jun 26, 2020
6.779
6.861
6.629
6.675
28,418,558
-0.24(-3.50%)
Jun 25, 2020
6.845
6.917
6.724
6.917
49,004,096
+0.10(+1.54%)
Jun 24, 2020
7.015
7.022
6.757
6.812
27,867,206
-0.26(-3.70%)
Jun 23, 2020
7.074
7.189
7.022
7.074
37,271,300
+0.22(+3.25%)
Jun 22, 2020
6.838
6.969
6.799
6.852
27,213,702
+0.10(+1.45%)
Jun 19, 2020
6.884
6.928
6.734
6.753
66,827,764
-0.16(-2.27%)
Jun 18, 2020
6.865
6.927
6.832
6.910
52,572,300
-0.12(-1.77%)
Jun 17, 2020
6.943
7.061
6.891
7.035
53,263,684
+0.05(+0.75%)
Jun 16, 2020
7.087
7.120
6.827
6.983
67,127,840
+0.03(+0.47%)
Jun 15, 2020
6.616
6.950
6.596
6.950
51,658,152
-0.01(-0.19%)
Jun 12, 2020
6.924
7.009
6.727
6.963
48,799,684
+0.25(+3.71%)
Jun 11, 2020
6.891
6.956
6.668
6.714
46,045,952
-0.50(-6.99%)
Jun 10, 2020
7.382
7.389
7.166
7.218
45,913,972
-0.13(-1.78%)
Jun 09, 2020
7.218
7.376
7.186
7.349
29,260,886
-0.03(-0.44%)
Jun 08, 2020
7.303
7.402
7.173
7.382
47,513,732
+0.15(+2.08%)
Jun 05, 2020
7.349
7.418
7.140
7.231
71,274,632
+0.13(+1.84%)
Jun 04, 2020
6.891
7.127
6.838
7.100
63,411,996
+0.18(+2.55%)
Jun 03, 2020
6.956
7.035
6.858
6.924
54,922,824
+0.20(+3.02%)
Jun 02, 2020
6.583
6.721
6.560
6.721
44,349,104
+0.28(+4.27%)
Jun 01, 2020
6.445
6.537
6.426
6.445
40,903,152
+0.05(+0.82%)
May 29, 2020
6.216
6.416
6.147
6.393
56,771,164
+0.29(+4.83%)
May 28, 2020
6.321
6.328
6.079
6.098
37,805,044
-0.17(-2.72%)
May 27, 2020
6.105
6.282
6.026
6.269
44,240,656
+0.30(+5.05%)
May 26, 2020
6.131
6.131
5.921
5.967
48,714,684
+0.09(+1.45%)
May 22, 2020
5.908
5.993
5.823
5.882
35,743,496
-0.10(-1.64%)
May 21, 2020
6.072
6.151
5.925
5.980
52,961,476
-0.09(-1.51%)
May 20, 2020
6.124
6.190
6.010
6.072
35,777,876
+0.13(+2.20%)
May 19, 2020
5.915
6.020
5.856
5.941
49,945,692
+0.04(+0.67%)
May 18, 2020
5.856
5.912
5.761
5.902
54,643,860
+0.48(+8.95%)
May 15, 2020
5.483
5.578
5.391
5.417
47,112,720
+0.02(+0.36%)
May 14, 2020
5.201
5.417
5.148
5.397
47,192,600
+0.04(+0.73%)
May 13, 2020
5.456
5.463
5.253
5.358
42,708,416
+0.05(+0.99%)
May 12, 2020
5.502
5.535
5.299
5.306
31,064,402
-0.09(-1.58%)
May 11, 2020
5.502
5.568
5.378
5.391
36,181,072
-0.19(-3.40%)
May 08, 2020
5.338
5.607
5.335
5.581
42,047,856
+0.39(+7.44%)
May 07, 2020
5.175
5.306
5.162
5.194
34,850,964
+0.10(+1.93%)
May 06, 2020
5.103
5.162
5.037
5.096
30,951,300
-0.02(-0.38%)
May 05, 2020
5.273
5.358
5.116
5.116
26,562,170
-0.11(-2.13%)
May 04, 2020
5.109
5.234
5.083
5.227
23,822,886
+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.