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
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.660
+0.010 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 28, 2017
5.000
5.000
4.980
5.000
485,956
+0.03(+0.60%)
Apr 27, 2017
5.000
5.000
4.970
4.970
394,242
-0.03(-0.60%)
Apr 26, 2017
4.980
5.000
4.970
5.000
452,608
+0.03(+0.60%)
Apr 25, 2017
4.950
4.990
4.950
4.970
549,966
+0.01(+0.20%)
Apr 24, 2017
4.950
4.970
4.950
4.960
472,815
+0.01(+0.20%)
Apr 21, 2017
4.980
4.980
4.940
4.950
492,984
-0.03(-0.60%)
Apr 20, 2017
5.000
5.000
4.980
4.980
233,821
+0.00(+0.00%)
Apr 19, 2017
4.990
4.990
4.965
4.980
537,607
-0.04(-0.80%)
Apr 18, 2017
4.980
5.020
4.980
5.020
297,007
+0.03(+0.60%)
Apr 17, 2017
5.000
5.020
4.990
4.990
488,633
-0.01(-0.20%)
Apr 13, 2017
4.980
5.000
4.970
5.000
373,376
+0.03(+0.60%)
Apr 12, 2017
4.960
4.990
4.960
4.970
537,466
+0.01(+0.20%)
Apr 11, 2017
5.000
5.000
4.960
4.960
509,794
-0.04(-0.80%)
Apr 10, 2017
4.970
5.000
4.960
5.000
665,763
+0.03(+0.60%)
Apr 07, 2017
4.950
4.970
4.930
4.970
549,757
+0.03(+0.61%)
Apr 06, 2017
4.950
4.950
4.920
4.940
618,594
-0.02(-0.40%)
Apr 05, 2017
4.950
4.970
4.940
4.960
527,252
+0.02(+0.40%)
Apr 04, 2017
4.970
4.980
4.930
4.940
472,048
-0.03(-0.60%)
Apr 03, 2017
5.000
5.000
4.950
4.970
481,958
-0.02(-0.40%)
Mar 31, 2017
4.970
4.990
4.960
4.990
333,882
+0.03(+0.60%)
Mar 30, 2017
4.980
4.980
4.950
4.960
371,557
-0.01(-0.20%)
Mar 29, 2017
4.990
4.990
4.960
4.970
334,048
-0.01(-0.20%)
Mar 28, 2017
4.970
4.990
4.950
4.980
575,955
+0.03(+0.61%)
Mar 27, 2017
4.960
4.960
4.940
4.950
466,396
-0.03(-0.60%)
Mar 24, 2017
4.930
4.980
4.930
4.980
326,936
+0.05(+1.01%)
Mar 23, 2017
4.910
4.945
4.910
4.930
270,072
+0.01(+0.20%)
Mar 22, 2017
4.910
4.930
4.900
4.920
600,852
+0.02(+0.41%)
Mar 21, 2017
4.900
4.940
4.890
4.900
719,870
+0.00(+0.00%)
Mar 20, 2017
4.910
4.920
4.900
4.900
452,012
-0.01(-0.20%)
Mar 17, 2017
4.880
4.910
4.870
4.910
676,222
+0.03(+0.61%)
Mar 16, 2017
4.900
4.940
4.870
4.880
591,179
-0.04(-0.81%)
Mar 15, 2017
4.820
4.920
4.780
4.920
606,074
+0.11(+2.29%)
Mar 14, 2017
4.810
4.850
4.760
4.810
798,638
-0.02(-0.41%)
Mar 13, 2017
4.830
4.890
4.810
4.830
792,401
+0.00(+0.00%)
Mar 10, 2017
4.800
5.000
4.770
4.830
750,170
+0.03(+0.63%)
Mar 09, 2017
4.800
4.810
4.770
4.800
805,079
-0.01(-0.21%)
Mar 08, 2017
4.820
4.840
4.810
4.810
855,224
-0.01(-0.21%)
Mar 07, 2017
4.840
4.870
4.820
4.820
839,619
-0.04(-0.82%)
Mar 06, 2017
4.910
4.920
4.850
4.860
757,223
-0.05(-1.02%)
Mar 03, 2017
4.900
4.920
4.870
4.910
549,497
-0.01(-0.20%)
Mar 02, 2017
4.930
4.940
4.890
4.920
792,817
-0.01(-0.20%)
Mar 01, 2017
5.000
5.000
4.930
4.930
1,172,132
-0.06(-1.20%)
Feb 28, 2017
4.970
4.990
4.960
4.990
620,360
+0.03(+0.60%)
Feb 27, 2017
4.960
4.960
4.950
4.960
407,998
+0.01(+0.20%)
Feb 24, 2017
4.940
4.960
4.930
4.950
458,655
+0.02(+0.41%)
Feb 23, 2017
4.910
4.950
4.900
4.930
573,870
+0.02(+0.41%)
Feb 22, 2017
4.900
4.910
4.890
4.910
395,917
+0.01(+0.20%)
Feb 21, 2017
4.900
4.910
4.890
4.900
538,582
+0.02(+0.41%)
Feb 17, 2017
4.880
4.880
4.880
0
+0.00(+0.00%)
Feb 16, 2017
4.890
4.900
4.880
4.880
451,945
-0.03(-0.61%)
Feb 15, 2017
4.910
4.930
4.910
4.910
399,772
+0.00(+0.00%)
Feb 14, 2017
4.930
4.930
4.910
4.910
522,965
-0.01(-0.20%)
Feb 13, 2017
4.930
4.930
4.900
4.920
715,470
+0.01(+0.20%)
Feb 10, 2017
4.860
4.920
4.850
4.910
497,328
+0.04(+0.82%)
Feb 09, 2017
4.870
4.880
4.840
4.870
777,828
+0.00(+0.00%)
Feb 08, 2017
4.910
4.910
4.850
4.870
575,277
-0.03(-0.61%)
Feb 07, 2017
4.880
4.900
4.874
4.900
482,461
+0.04(+0.82%)
Feb 06, 2017
4.920
4.920
4.860
4.860
873,499
-0.04(-0.82%)
Feb 03, 2017
4.870
4.930
4.860
4.900
1,051,623
+0.04(+0.82%)
Feb 02, 2017
4.830
4.880
4.830
4.860
624,499
+0.04(+0.83%)
Feb 01, 2017
4.820
4.830
4.810
4.820
376,375
+0.02(+0.42%)
Jan 31, 2017
4.780
4.820
4.771
4.800
689,857
+0.04(+0.84%)
Jan 30, 2017
4.790
4.790
4.760
4.760
657,999
-0.03(-0.63%)
Jan 27, 2017
4.780
4.790
4.760
4.790
422,540
+0.02(+0.42%)
Jan 26, 2017
4.770
4.790
4.760
4.770
742,749
-0.01(-0.21%)
Jan 25, 2017
4.860
4.870
4.760
4.780
1,434,321
-0.05(-1.04%)
Jan 24, 2017
4.800
4.850
4.800
4.830
804,355
+0.04(+0.84%)
Jan 23, 2017
4.800
4.810
4.790
4.790
840,311
+0.01(+0.21%)
Jan 20, 2017
4.760
4.790
4.730
4.780
757,536
+0.03(+0.63%)
Jan 19, 2017
4.760
4.760
4.740
4.750
548,876
-0.02(-0.42%)
Jan 18, 2017
4.790
4.790
4.770
4.770
519,368
+0.00(+0.00%)
Jan 17, 2017
4.780
4.790
4.760
4.770
1,503,946
+0.01(+0.21%)
Jan 13, 2017
4.760
4.760
4.760
0
+0.02(+0.42%)
Jan 12, 2017
4.750
4.760
4.740
4.740
937,544
+0.01(+0.21%)
Jan 11, 2017
4.720
4.740
4.700
4.730
1,056,681
+0.04(+0.85%)
Jan 10, 2017
4.680
4.720
4.680
4.690
1,264,564
+0.03(+0.64%)
Jan 09, 2017
4.710
4.740
4.660
4.660
1,470,348
-0.07(-1.48%)
Jan 06, 2017
4.630
4.730
4.630
4.730
1,198,968
+0.10(+2.16%)
Jan 05, 2017
4.620
4.660
4.600
4.630
4,128,326
+0.04(+0.87%)
Jan 04, 2017
4.600
4.660
4.590
4.590
3,117,006
+0.01(+0.22%)
Jan 03, 2017
4.640
4.680
4.560
4.580
4,363,799
-0.05(-1.08%)
Dec 30, 2016
4.630
4.630
4.630
0
-0.04(-0.86%)
Dec 29, 2016
4.670
4.680
4.640
4.670
1,509,673
+0.00(+0.00%)
Dec 28, 2016
4.680
4.690
4.650
4.670
1,617,481
-0.04(-0.85%)
Dec 27, 2016
4.680
4.720
4.680
4.710
991,284
+0.02(+0.43%)
Dec 23, 2016
4.690
4.690
4.690
0
-0.02(-0.42%)
Dec 22, 2016
4.700
4.720
4.695
4.710
700,568
-0.01(-0.21%)
Dec 21, 2016
4.710
4.720
4.680
4.720
822,940
+0.01(+0.21%)
Dec 20, 2016
4.710
4.720
4.670
4.710
982,359
+0.00(+0.00%)
Dec 19, 2016
4.710
4.740
4.710
4.710
848,092
-0.03(-0.63%)
Dec 16, 2016
4.750
4.760
4.730
4.740
700,782
-0.04(-0.84%)
Dec 15, 2016
4.810
4.810
4.780
4.780
625,073
-0.04(-0.83%)
Dec 14, 2016
4.850
4.860
4.800
4.820
516,485
-0.04(-0.82%)
Dec 13, 2016
4.810
4.860
4.810
4.860
952,066
+0.04(+0.83%)
Dec 12, 2016
4.850
4.860
4.820
4.820
423,745
-0.04(-0.82%)
Dec 09, 2016
4.810
4.880
4.810
4.860
1,289,392
+0.03(+0.62%)
Dec 08, 2016
4.820
4.870
4.780
4.830
2,860,066
-0.02(-0.41%)
Dec 07, 2016
4.720
4.860
4.720
4.850
2,616,474
+0.12(+2.54%)
Dec 06, 2016
4.740
4.750
4.730
4.730
433,837
-0.01(-0.21%)
Dec 05, 2016
4.720
4.740
4.710
4.740
432,370
+0.01(+0.21%)
Dec 02, 2016
4.700
4.730
4.700
4.730
398,046
+0.02(+0.42%)
Dec 01, 2016
4.740
4.740
4.700
4.710
726,372
-0.02(-0.42%)
Nov 30, 2016
4.770
4.780
4.730
4.730
567,239
-0.06(-1.25%)
Nov 29, 2016
4.740
4.800
4.730
4.790
490,736
+0.03(+0.63%)
Nov 28, 2016
4.790
4.850
4.750
4.760
643,450
-0.01(-0.21%)
Nov 25, 2016
4.750
4.790
4.738
4.770
579,298
+0.05(+1.06%)
Nov 23, 2016
4.720
4.720
4.720
0
-0.03(-0.63%)
Nov 22, 2016
4.730
4.760
4.720
4.750
419,000
+0.02(+0.42%)
Nov 21, 2016
4.730
4.740
4.710
4.730
749,115
+0.00(+0.00%)
Nov 18, 2016
4.730
4.760
4.710
4.730
530,845
+0.00(+0.00%)
Nov 17, 2016
4.690
4.780
4.690
4.730
780,264
+0.01(+0.21%)
Nov 16, 2016
4.740
4.740
4.700
4.720
527,064
-0.03(-0.63%)
Nov 15, 2016
4.640
4.750
4.620
4.750
769,521
+0.08(+1.71%)
Nov 14, 2016
4.770
4.780
4.630
4.670
1,822,793
-0.13(-2.71%)
Nov 11, 2016
4.810
4.830
4.790
4.800
447,167
-0.04(-0.83%)
Nov 10, 2016
5.040
5.040
4.830
4.840
839,330
-0.09(-1.83%)
Nov 09, 2016
4.850
4.950
4.850
4.930
1,612,752
+0.02(+0.41%)
Nov 08, 2016
4.700
4.920
4.700
4.910
430,441
+0.01(+0.20%)
Nov 07, 2016
4.950
4.960
4.900
4.900
468,890
-0.02(-0.41%)
Nov 04, 2016
4.900
4.920
4.900
4.920
264,606
+0.01(+0.20%)
Nov 03, 2016
4.930
4.940
4.910
4.910
505,610
-0.02(-0.41%)
Nov 02, 2016
4.910
4.940
4.900
4.930
727,915
+0.02(+0.41%)
Nov 01, 2016
4.930
4.950
4.900
4.910
368,455
-0.01(-0.20%)
Oct 31, 2016
4.960
4.980
4.920
4.920
675,503
-0.02(-0.40%)
Oct 28, 2016
4.950
4.970
4.925
4.940
569,991
-0.01(-0.20%)
Oct 27, 2016
4.980
4.980
4.940
4.950
474,556
-0.04(-0.80%)
Oct 26, 2016
5.050
5.050
4.960
4.990
352,924
+0.01(+0.20%)
Oct 25, 2016
4.930
4.990
4.930
4.980
415,398
+0.04(+0.81%)
Oct 24, 2016
4.980
4.990
4.930
4.940
578,701
-0.03(-0.60%)
Oct 21, 2016
4.980
4.980
4.950
4.970
336,088
-0.02(-0.40%)
Oct 20, 2016
4.910
5.010
4.910
4.990
743,765
+0.07(+1.42%)
Oct 19, 2016
4.900
4.920
4.900
4.920
444,757
+0.02(+0.41%)
Oct 18, 2016
4.930
4.930
4.880
4.900
1,144,446
+0.01(+0.20%)
Oct 17, 2016
4.850
4.950
4.850
4.890
1,003,721
-0.06(-1.21%)
Oct 14, 2016
4.960
4.980
4.950
4.950
466,595
-0.01(-0.20%)
Oct 13, 2016
4.980
4.980
4.960
4.960
631,758
-0.04(-0.80%)
Oct 12, 2016
4.860
5.000
4.860
5.000
423,306
+0.04(+0.81%)
Oct 11, 2016
4.850
5.010
4.850
4.960
780,242
-0.04(-0.80%)
Oct 10, 2016
5.030
5.040
5.000
5.000
484,754
+0.01(+0.20%)
Oct 07, 2016
5.020
5.030
4.990
4.990
989,836
-0.03(-0.60%)
Oct 06, 2016
5.090
5.090
4.990
5.020
1,248,535
-0.07(-1.38%)
Oct 05, 2016
5.070
5.090
5.070
5.090
301,951
+0.03(+0.59%)
Oct 04, 2016
5.240
5.240
5.050
5.060
471,504
-0.07(-1.36%)
Oct 03, 2016
5.140
5.140
5.080
5.130
573,725
+0.01(+0.20%)
Sep 30, 2016
5.130
5.160
5.110
5.120
740,044
-0.02(-0.39%)
Sep 29, 2016
5.190
5.190
5.110
5.140
534,204
-0.03(-0.58%)
Sep 28, 2016
5.250
5.250
5.090
5.170
865,971
+0.06(+1.17%)
Sep 27, 2016
5.000
5.110
5.000
5.110
568,893
+0.07(+1.39%)
Sep 26, 2016
5.070
5.090
5.040
5.040
661,141
-0.05(-0.98%)
Sep 23, 2016
5.120
5.260
5.090
5.090
610,158
-0.01(-0.20%)
Sep 22, 2016
5.100
5.110
5.070
5.100
768,304
+0.03(+0.59%)
Sep 21, 2016
5.030
5.070
5.030
5.070
474,039
+0.05(+1.00%)
Sep 20, 2016
5.020
5.020
5.000
5.020
361,104
+0.03(+0.60%)
Sep 19, 2016
5.000
5.040
4.990
4.990
641,398
-0.02(-0.40%)
Sep 16, 2016
5.090
5.090
5.000
5.010
342,614
-0.03(-0.60%)
Sep 15, 2016
5.010
5.050
5.000
5.040
706,711
+0.03(+0.60%)
Sep 14, 2016
5.010
5.070
5.010
5.010
716,464
+0.00(+0.00%)
Sep 13, 2016
5.140
5.140
4.990
5.010
1,149,143
-0.15(-2.91%)
Sep 12, 2016
5.250
5.250
5.130
5.160
559,309
+0.01(+0.19%)
Sep 09, 2016
5.230
5.250
5.115
5.150
1,007,974
-0.10(-1.90%)
Sep 08, 2016
4.940
5.310
4.940
5.250
849,544
-0.01(-0.19%)
Sep 07, 2016
5.230
5.300
5.230
5.260
373,243
+0.03(+0.57%)
Sep 06, 2016
5.260
5.280
5.230
5.230
578,834
+0.01(+0.19%)
Sep 02, 2016
5.270
5.220
5.220
5.220
472,600
-0.02(-0.38%)
Sep 01, 2016
5.280
5.300
5.230
5.240
328,686
-0.05(-0.95%)
Aug 31, 2016
5.550
5.550
5.280
5.290
337,037
-0.01(-0.19%)
Aug 30, 2016
5.260
5.310
5.260
5.300
409,306
+0.02(+0.38%)
Aug 29, 2016
5.290
5.320
5.280
5.280
437,908
-0.01(-0.19%)
Aug 26, 2016
5.270
5.320
5.230
5.290
929,758
+0.06(+1.15%)
Aug 25, 2016
5.250
5.270
5.220
5.230
366,747
-0.03(-0.57%)
Aug 24, 2016
5.300
5.330
5.250
5.260
468,040
-0.03(-0.57%)
Aug 23, 2016
5.320
5.340
5.290
5.290
558,912
+0.00(+0.00%)
Aug 22, 2016
5.310
5.310
5.290
5.290
196,125
-0.02(-0.38%)
Aug 19, 2016
5.290
5.310
5.280
5.310
364,198
-0.01(-0.19%)
Aug 18, 2016
5.310
5.338
5.297
5.320
478,191
+0.03(+0.57%)
Aug 17, 2016
5.330
5.340
5.280
5.290
434,207
-0.02(-0.38%)
Aug 16, 2016
5.320
5.320
5.260
5.310
575,418
-0.01(-0.19%)
Aug 15, 2016
5.300
5.330
5.290
5.320
520,573
+0.03(+0.57%)
Aug 12, 2016
5.290
5.320
5.280
5.290
589,817
+0.01(+0.28%)
Aug 11, 2016
5.260
5.290
5.245
5.275
600,760
+0.04(+0.67%)
Aug 10, 2016
5.270
5.270
5.230
5.240
529,594
-0.01(-0.19%)
Aug 09, 2016
5.240
5.260
5.240
5.250
490,530
+0.00(+0.00%)
Aug 08, 2016
5.250
5.270
5.240
5.250
758,792
+0.02(+0.38%)
Aug 05, 2016
5.210
5.240
5.200
5.230
479,850
+0.00(+0.00%)
Aug 04, 2016
5.240
5.260
5.200
5.230
436,201
+0.02(+0.38%)
Aug 03, 2016
5.230
5.250
5.190
5.210
698,220
-0.01(-0.19%)
Aug 02, 2016
5.220
5.250
5.215
5.220
503,830
-0.01(-0.19%)
Aug 01, 2016
5.270
5.280
5.230
5.230
650,783
-0.01(-0.19%)
Jul 29, 2016
5.250
5.280
5.230
5.240
974,566
+0.01(+0.19%)
Jul 28, 2016
5.230
5.240
5.170
5.230
640,779
+0.01(+0.19%)
Jul 27, 2016
5.190
5.230
5.190
5.220
559,446
+0.03(+0.58%)
Jul 26, 2016
5.190
5.200
5.160
5.190
431,707
+0.00(+0.00%)
Jul 25, 2016
5.210
5.220
5.160
5.190
410,485
-0.03(-0.57%)
Jul 22, 2016
5.200
5.220
5.180
5.220
386,431
+0.02(+0.38%)
Jul 21, 2016
5.240
5.240
5.160
5.200
512,746
-0.03(-0.57%)
Jul 20, 2016
5.160
5.230
5.160
5.230
644,190
+0.06(+1.16%)
Jul 19, 2016
5.170
5.190
5.150
5.170
430,789
-0.05(-0.96%)
Jul 18, 2016
5.180
5.220
5.160
5.220
650,909
+0.04(+0.77%)
Jul 15, 2016
5.150
5.190
5.130
5.180
568,204
+0.00(+0.00%)
Jul 14, 2016
5.120
5.180
5.120
5.180
655,586
+0.06(+1.17%)
Jul 13, 2016
5.080
5.170
5.080
5.120
771,127
-0.05(-0.97%)
Jul 12, 2016
5.140
5.170
5.130
5.170
699,023
+0.03(+0.49%)
Jul 11, 2016
5.140
5.150
5.130
5.145
447,847
+0.00(+0.10%)
Jul 08, 2016
5.160
5.160
5.100
5.140
804,638
-0.02(-0.39%)
Jul 07, 2016
5.120
5.160
5.120
5.160
393,548
+0.05(+0.98%)
Jul 06, 2016
5.060
5.110
5.060
5.110
391,939
+0.05(+0.99%)
Jul 05, 2016
5.060
5.070
5.050
5.060
469,305
+0.01(+0.20%)
Jul 01, 2016
5.030
5.050
5.050
5.050
536,700
+0.04(+0.80%)
Jun 30, 2016
5.020
5.030
5.010
5.010
721,692
-0.01(-0.20%)
Jun 29, 2016
5.040
5.040
5.000
5.020
572,376
+0.01(+0.20%)
Jun 28, 2016
4.960
5.030
4.960
5.010
767,633
+0.06(+1.21%)
Jun 27, 2016
5.000
5.010
4.950
4.950
874,680
-0.02(-0.40%)
Jun 24, 2016
4.910
5.060
4.910
4.970
1,138,074
-0.08(-1.58%)
Jun 23, 2016
5.080
5.090
5.040
5.050
831,041
-0.01(-0.20%)
Jun 22, 2016
5.070
5.090
5.050
5.060
392,803
-0.01(-0.20%)
Jun 21, 2016
5.040
5.070
5.010
5.070
547,251
+0.02(+0.40%)
Jun 20, 2016
5.010
5.060
5.000
5.050
619,357
+0.07(+1.41%)
Jun 17, 2016
5.000
5.010
4.980
4.980
359,435
-0.02(-0.40%)
Jun 16, 2016
5.040
5.040
4.990
5.000
427,887
-0.07(-1.38%)
Jun 15, 2016
5.040
5.070
5.030
5.070
605,663
+0.04(+0.80%)
Jun 14, 2016
4.990
5.030
4.990
5.030
490,113
+0.03(+0.60%)
Jun 13, 2016
5.040
5.050
5.000
5.000
338,470
-0.05(-0.99%)
Jun 10, 2016
5.020
5.050
5.020
5.050
280,738
+0.02(+0.40%)
Jun 09, 2016
5.020
5.050
5.010
5.030
533,934
-0.01(-0.20%)
Jun 08, 2016
5.050
5.055
5.030
5.040
458,426
-0.01(-0.20%)
Jun 07, 2016
5.040
5.050
5.030
5.050
440,522
+0.02(+0.40%)
Jun 06, 2016
5.000
5.040
4.990
5.030
482,124
+0.04(+0.80%)
Jun 03, 2016
4.930
4.990
4.920
4.990
545,528
+0.03(+0.60%)
Jun 02, 2016
4.860
4.970
4.850
4.960
730,581
+0.09(+1.85%)
Jun 01, 2016
4.850
4.900
4.840
4.870
983,026
+0.02(+0.41%)
May 31, 2016
4.900
4.910
4.850
4.850
536,003
-0.02(-0.41%)
May 27, 2016
4.870
4.870
4.870
4.870
539,700
+0.03(+0.62%)
May 26, 2016
4.800
4.840
4.800
4.840
792,647
+0.04(+0.84%)
May 25, 2016
4.810
4.843
4.780
4.800
1,308,965
-0.01(-0.21%)
May 24, 2016
4.840
4.860
4.800
4.810
694,762
-0.03(-0.62%)
May 23, 2016
4.890
4.920
4.830
4.840
548,523
-0.05(-1.02%)
May 20, 2016
4.850
4.900
4.850
4.890
449,004
+0.04(+0.82%)
May 19, 2016
4.880
4.900
4.830
4.850
462,375
-0.05(-1.02%)
May 18, 2016
4.910
4.960
4.890
4.900
621,539
-0.03(-0.61%)
May 17, 2016
4.910
4.940
4.910
4.930
423,181
-0.01(-0.20%)
May 16, 2016
4.910
4.980
4.910
4.940
893,797
+0.02(+0.41%)
May 13, 2016
4.900
4.920
4.870
4.920
639,793
+0.02(+0.41%)
May 12, 2016
4.960
4.970
4.900
4.900
605,945
-0.07(-1.41%)
May 11, 2016
4.980
4.990
4.930
4.970
670,709
+0.00(+0.00%)
May 10, 2016
4.950
4.970
4.920
4.970
542,710
+0.04(+0.81%)
May 09, 2016
4.920
4.960
4.910
4.930
1,063,131
+0.01(+0.20%)
May 06, 2016
4.900
4.960
4.900
4.920
480,860
+0.02(+0.41%)
May 05, 2016
4.910
4.940
4.900
4.900
611,957
-0.01(-0.20%)
May 04, 2016
4.950
5.000
4.910
4.910
722,945
-0.07(-1.41%)
May 03, 2016
5.020
5.050
4.970
4.980
1,711,296
-0.06(-1.19%)
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.