Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Lots (NY: BIG )

0.4968 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.79 24.88 23.15 23.45 1,385,536 -1.74(-6.91%)
Apr 29, 2020 24.50 25.47 23.86 25.19 1,953,622 +1.34(+5.62%)
Apr 28, 2020 23.69 24.15 22.36 23.85 2,284,108 +1.15(+5.07%)
Apr 27, 2020 21.14 23.01 21.10 22.70 2,980,894 +2.33(+11.44%)
Apr 24, 2020 20.07 20.67 19.91 20.37 2,367,200 +0.93(+4.78%)
Apr 23, 2020 19.42 19.83 19.15 19.44 904,683 -0.13(-0.66%)
Apr 22, 2020 19.38 19.78 18.91 19.57 943,835 +0.63(+3.33%)
Apr 21, 2020 19.08 19.80 18.90 18.94 1,193,892 -0.66(-3.37%)
Apr 20, 2020 18.78 20.12 18.60 19.60 1,443,798 +0.46(+2.40%)
Apr 17, 2020 19.00 19.45 18.49 19.14 1,941,000 +0.46(+2.46%)
Apr 16, 2020 18.72 19.06 18.30 18.68 1,511,738 -0.03(-0.16%)
Apr 15, 2020 18.00 18.82 17.77 18.71 1,385,513 -0.79(-4.05%)
Apr 14, 2020 19.39 19.65 18.93 19.50 1,848,518 +0.53(+2.79%)
Apr 13, 2020 19.69 19.94 18.35 18.97 3,060,908 -0.66(-3.36%)
Apr 09, 2020 19.25 20.73 19.03 19.63 7,532,900 +3.86(+24.48%)
Apr 08, 2020 15.47 16.10 15.25 15.77 1,728,592 +0.67(+4.44%)
Apr 07, 2020 16.69 17.00 14.78 15.10 2,131,439 -0.72(-4.55%)
Apr 06, 2020 15.60 16.17 15.49 15.82 1,725,658 +1.13(+7.69%)
Apr 03, 2020 13.94 14.78 13.70 14.69 1,653,700 +0.71(+5.08%)
Apr 02, 2020 13.48 14.78 13.48 13.98 1,861,582 +0.19(+1.38%)
Apr 01, 2020 13.53 13.88 12.76 13.79 1,728,504 -0.43(-3.02%)
Mar 31, 2020 13.76 14.53 13.76 14.22 1,664,957 +0.34(+2.45%)
Mar 30, 2020 13.03 13.99 12.80 13.88 2,120,968 +0.91(+7.02%)
Mar 27, 2020 13.37 13.42 12.48 12.97 1,611,900 -0.47(-3.50%)
Mar 26, 2020 14.54 14.84 13.21 13.44 2,019,709 -0.84(-5.88%)
Mar 25, 2020 16.03 17.30 14.17 14.28 2,170,392 -1.13(-7.33%)
Mar 24, 2020 12.11 15.55 11.87 15.41 2,599,118 +3.80(+32.73%)
Mar 23, 2020 12.08 12.38 11.01 11.61 2,032,618 -0.49(-4.05%)
Mar 20, 2020 13.00 13.45 11.66 12.10 1,682,300 -0.88(-6.78%)
Mar 19, 2020 10.75 13.57 10.17 12.98 2,402,059 +1.98(+18.00%)
Mar 18, 2020 12.74 13.64 10.15 11.00 2,560,492 -2.67(-19.53%)
Mar 17, 2020 10.88 13.68 10.26 13.67 2,879,440 +3.03(+28.48%)
Mar 16, 2020 12.51 13.26 10.12 10.64 2,470,173 -3.47(-24.59%)
Mar 13, 2020 13.81 14.19 12.32 14.11 1,915,200 +1.03(+7.87%)
Mar 12, 2020 15.41 16.06 12.30 13.08 2,541,409 -3.63(-21.72%)
Mar 11, 2020 16.96 17.42 16.32 16.71 1,351,534 -0.77(-4.41%)
Mar 10, 2020 17.86 18.23 16.43 17.48 2,089,042 +0.29(+1.69%)
Mar 09, 2020 16.64 17.83 16.31 17.19 1,875,381 -0.58(-3.26%)
Mar 06, 2020 17.18 18.89 16.66 17.77 3,313,800 +1.16(+6.98%)
Mar 05, 2020 17.73 17.79 16.18 16.61 1,908,902 -1.45(-8.03%)
Mar 04, 2020 17.75 18.06 17.21 18.06 2,692,494 +0.42(+2.38%)
Mar 03, 2020 17.38 17.89 16.51 17.64 3,627,894 +0.52(+3.04%)
Mar 02, 2020 16.39 17.13 15.90 17.12 4,139,696 +1.31(+8.29%)
Feb 28, 2020 15.07 17.41 14.75 15.81 10,373,600 -6.63(-29.55%)
Feb 27, 2020 22.22 22.74 20.65 22.44 3,301,522 -0.35(-1.54%)
Feb 26, 2020 24.86 24.96 22.76 22.79 1,665,752 -2.02(-8.14%)
Feb 25, 2020 25.14 25.21 24.23 24.81 1,519,171 -0.27(-1.08%)
Feb 24, 2020 24.49 25.32 24.22 25.08 2,108,503 -0.33(-1.30%)
Feb 21, 2020 25.71 25.91 25.09 25.41 1,336,000 -0.51(-1.97%)
Feb 20, 2020 25.70 26.15 25.62 25.92 1,026,030 +0.26(+1.01%)
Feb 19, 2020 25.74 25.94 25.29 25.66 692,660 -0.03(-0.12%)
Feb 18, 2020 25.53 25.95 25.34 25.69 753,337 +0.03(+0.12%)
Feb 14, 2020 25.80 25.93 25.03 25.66 1,286,200 -0.13(-0.50%)
Feb 13, 2020 26.78 27.06 25.76 25.79 1,022,625 -1.10(-4.09%)
Feb 12, 2020 27.60 27.68 26.16 26.89 1,388,481 -0.36(-1.32%)
Feb 11, 2020 27.72 27.88 27.00 27.25 736,780 -0.35(-1.27%)
Feb 10, 2020 27.17 27.65 26.98 27.60 737,022 +0.40(+1.47%)
Feb 07, 2020 27.64 27.69 26.81 27.20 724,400 -0.77(-2.75%)
Feb 06, 2020 28.41 28.49 27.76 27.97 911,522 -0.31(-1.10%)
Feb 05, 2020 27.96 29.11 27.84 28.28 1,366,992 +0.62(+2.24%)
Feb 04, 2020 28.49 28.69 27.00 27.66 1,072,948 -0.47(-1.67%)
Feb 03, 2020 27.15 28.41 26.71 28.13 1,158,630 +1.07(+3.95%)
Jan 31, 2020 27.65 27.65 26.82 27.06 1,046,600 -0.62(-2.24%)
Jan 30, 2020 28.00 28.34 27.36 27.68 663,790 -0.59(-2.09%)
Jan 29, 2020 28.25 28.90 28.20 28.27 989,781 +0.17(+0.60%)
Jan 28, 2020 27.85 28.30 27.45 28.10 1,084,200 +0.52(+1.89%)
Jan 27, 2020 27.29 27.78 27.26 27.58 1,088,519 -0.28(-1.01%)
Jan 24, 2020 27.15 28.07 26.66 27.86 1,703,200 +1.11(+4.15%)
Jan 23, 2020 26.93 27.11 26.13 26.75 1,061,139 -0.32(-1.18%)
Jan 22, 2020 27.60 27.71 26.91 27.07 851,075 -0.42(-1.53%)
Jan 21, 2020 27.66 27.91 27.04 27.49 1,201,971 -0.81(-2.86%)
Jan 17, 2020 29.02 29.16 27.95 28.30 1,054,300 -0.48(-1.67%)
Jan 16, 2020 30.11 30.35 28.47 28.78 1,161,642 -0.87(-2.93%)
Jan 15, 2020 29.32 29.93 29.30 29.65 998,716 -0.21(-0.70%)
Jan 14, 2020 30.00 30.28 29.28 29.86 2,147,326 -0.20(-0.67%)
Jan 13, 2020 29.00 30.44 28.40 30.06 1,926,213 +0.98(+3.37%)
Jan 10, 2020 29.14 29.49 28.86 29.08 960,100 +0.00(+0.00%)
Jan 09, 2020 28.93 29.13 27.77 29.08 949,809 -0.09(-0.31%)
Jan 08, 2020 29.06 29.56 28.45 29.17 1,097,209 -0.03(-0.10%)
Jan 07, 2020 28.41 29.22 28.35 29.20 1,213,007 +0.46(+1.60%)
Jan 06, 2020 27.05 28.80 26.81 28.74 1,597,177 +1.44(+5.27%)
Jan 03, 2020 27.43 27.85 27.12 27.30 1,028,100 -0.38(-1.37%)
Jan 02, 2020 28.96 28.96 27.55 27.68 1,418,789 -1.04(-3.62%)
Dec 31, 2019 28.71 29.08 28.52 28.72 672,600 -0.12(-0.42%)
Dec 30, 2019 28.45 29.35 28.20 28.84 960,063 +0.33(+1.16%)
Dec 27, 2019 28.24 28.68 28.07 28.51 747,200 +0.29(+1.03%)
Dec 26, 2019 28.86 29.00 27.95 28.22 799,971 -0.77(-2.66%)
Dec 24, 2019 29.05 29.18 28.80 28.99 353,900 +0.05(+0.17%)
Dec 23, 2019 28.68 29.20 28.53 28.94 788,909 +0.04(+0.14%)
Dec 20, 2019 29.16 29.63 28.79 28.90 1,606,500 -0.29(-0.99%)
Dec 19, 2019 29.30 29.63 28.87 29.19 1,120,376 -0.34(-1.15%)
Dec 18, 2019 28.30 29.61 28.08 29.53 2,310,395 +1.08(+3.80%)
Dec 17, 2019 27.69 28.55 27.18 28.45 1,714,800 +1.50(+5.57%)
Dec 16, 2019 26.94 27.46 26.93 26.95 902,602 +0.22(+0.82%)
Dec 13, 2019 28.22 28.35 26.36 26.73 2,330,000 -1.48(-5.25%)
Dec 12, 2019 27.16 28.37 26.55 28.21 2,280,599 +1.06(+3.90%)
Dec 11, 2019 27.39 27.39 26.76 27.15 1,796,989 +0.20(+0.74%)
Dec 10, 2019 26.70 27.06 26.27 26.95 3,149,602 +0.20(+0.75%)
Dec 09, 2019 25.15 27.28 24.59 26.75 7,239,027 +1.54(+6.11%)
Dec 06, 2019 23.10 25.35 22.90 25.21 21,515,200 +6.05(+31.58%)
Dec 05, 2019 20.04 20.21 18.73 19.16 3,091,239 -0.74(-3.72%)
Dec 04, 2019 20.57 20.78 19.88 19.90 1,523,365 -0.53(-2.59%)
Dec 03, 2019 20.55 21.03 20.07 20.43 1,360,996 -0.39(-1.87%)
Dec 02, 2019 21.00 21.04 20.37 20.82 1,830,067 -0.08(-0.38%)
Nov 29, 2019 20.80 21.10 20.27 20.90 697,800 +0.09(+0.43%)
Nov 27, 2019 20.03 20.92 19.95 20.81 1,068,800 +0.78(+3.89%)
Nov 26, 2019 20.39 20.87 19.89 20.03 1,382,820 -0.66(-3.19%)
Nov 25, 2019 19.47 20.94 19.34 20.69 2,471,988 +1.27(+6.54%)
Nov 22, 2019 19.68 19.86 19.02 19.42 1,072,100 -0.19(-0.97%)
Nov 21, 2019 19.30 19.94 18.54 19.61 1,604,594 +0.21(+1.08%)
Nov 20, 2019 19.54 19.79 18.83 19.40 1,461,151 +0.07(+0.36%)
Nov 19, 2019 20.46 20.68 19.14 19.33 1,832,134 -1.35(-6.53%)
Nov 18, 2019 21.16 21.30 20.23 20.68 974,406 -0.36(-1.71%)
Nov 15, 2019 21.20 21.39 20.65 21.04 722,300 -0.06(-0.28%)
Nov 14, 2019 21.63 21.87 20.92 21.10 1,080,110 -0.41(-1.91%)
Nov 13, 2019 21.45 21.55 20.92 21.51 1,220,752 -0.04(-0.19%)
Nov 12, 2019 21.37 21.94 21.09 21.55 1,248,603 +0.22(+1.03%)
Nov 11, 2019 21.53 21.60 20.93 21.33 1,523,358 -0.24(-1.11%)
Nov 08, 2019 22.05 22.19 21.32 21.57 800,300 -0.57(-2.57%)
Nov 07, 2019 22.63 22.85 21.95 22.14 981,067 -0.17(-0.76%)
Nov 06, 2019 22.49 22.49 21.59 22.31 718,141 -0.13(-0.58%)
Nov 05, 2019 22.11 22.95 22.10 22.44 943,793 +0.54(+2.47%)
Nov 04, 2019 21.65 22.01 21.44 21.90 845,421 +0.40(+1.86%)
Nov 01, 2019 21.80 22.23 21.48 21.50 687,900 -0.17(-0.78%)
Oct 31, 2019 21.85 22.00 20.94 21.67 933,472 -0.27(-1.23%)
Oct 30, 2019 22.54 22.54 21.71 21.94 553,677 -0.64(-2.83%)
Oct 29, 2019 22.66 22.98 22.33 22.58 635,203 -0.14(-0.62%)
Oct 28, 2019 23.52 23.54 22.64 22.72 680,985 -0.64(-2.74%)
Oct 25, 2019 23.21 23.85 22.69 23.36 1,051,900 +0.08(+0.34%)
Oct 24, 2019 22.14 23.32 21.82 23.28 1,470,372 +1.15(+5.20%)
Oct 23, 2019 20.34 22.30 20.27 22.13 2,356,101 +1.79(+8.80%)
Oct 22, 2019 20.30 20.54 19.83 20.34 1,188,416 +0.02(+0.10%)
Oct 21, 2019 20.66 20.83 20.02 20.32 1,248,976 -0.19(-0.93%)
Oct 18, 2019 20.99 21.18 20.50 20.51 1,044,400 -0.76(-3.57%)
Oct 17, 2019 21.81 21.95 21.25 21.27 671,458 -0.51(-2.34%)
Oct 16, 2019 22.16 22.48 21.58 21.78 721,864 -0.36(-1.63%)
Oct 15, 2019 22.03 22.39 21.62 22.14 782,659 +0.14(+0.64%)
Oct 14, 2019 22.00 22.07 21.60 22.00 643,014 -0.20(-0.90%)
Oct 11, 2019 21.36 22.58 21.36 22.20 838,900 +1.24(+5.92%)
Oct 10, 2019 20.97 21.13 20.61 20.96 555,476 +0.17(+0.82%)
Oct 09, 2019 20.66 21.16 20.57 20.79 606,789 +0.35(+1.71%)
Oct 08, 2019 20.83 20.91 20.40 20.44 868,981 -0.71(-3.36%)
Oct 07, 2019 21.42 21.58 20.74 21.15 1,370,017 -0.38(-1.76%)
Oct 04, 2019 22.00 22.19 21.11 21.53 954,700 -0.41(-1.87%)
Oct 03, 2019 21.91 22.13 21.23 21.94 1,821,019 -0.16(-0.72%)
Oct 02, 2019 23.95 23.95 21.92 22.10 1,610,152 -1.99(-8.26%)
Oct 01, 2019 24.60 24.75 23.95 24.09 609,873 -0.41(-1.67%)
Sep 30, 2019 23.89 24.63 23.89 24.50 1,084,019 +0.70(+2.94%)
Sep 27, 2019 23.97 24.63 23.56 23.80 591,300 +0.02(+0.08%)
Sep 26, 2019 24.21 24.30 23.68 23.78 497,085 -0.42(-1.74%)
Sep 25, 2019 23.93 24.43 23.76 24.20 547,221 +0.29(+1.21%)
Sep 24, 2019 24.25 24.66 23.73 23.91 936,360 -0.34(-1.40%)
Sep 23, 2019 22.84 24.49 22.74 24.25 1,809,287 +1.35(+5.90%)
Sep 20, 2019 23.01 23.55 22.80 22.90 1,884,000 -0.04(-0.17%)
Sep 19, 2019 22.46 23.15 22.08 22.94 995,155 +0.70(+3.15%)
Sep 18, 2019 22.11 22.41 21.57 22.24 1,072,515 +0.07(+0.32%)
Sep 17, 2019 22.04 22.40 21.41 22.17 1,140,963 -0.07(-0.31%)
Sep 16, 2019 22.39 22.96 22.09 22.24 883,134 -0.51(-2.24%)
Sep 13, 2019 22.84 23.84 22.66 22.75 1,119,000 -0.31(-1.34%)
Sep 12, 2019 24.00 24.00 22.84 23.06 1,454,635 -1.25(-5.14%)
Sep 11, 2019 24.75 24.75 23.61 24.31 1,419,737 -0.13(-0.53%)
Sep 10, 2019 24.19 25.07 24.09 24.44 1,481,431 +0.27(+1.12%)
Sep 09, 2019 22.97 24.24 22.86 24.17 1,120,338 +1.41(+6.20%)
Sep 06, 2019 23.42 23.49 22.70 22.76 776,800 -0.43(-1.85%)
Sep 05, 2019 22.70 23.34 22.43 23.19 1,456,434 +0.79(+3.53%)
Sep 04, 2019 23.03 23.17 21.76 22.40 1,854,120 -0.34(-1.50%)
Sep 03, 2019 22.50 23.62 22.07 22.74 2,705,918 -0.01(-0.04%)
Aug 30, 2019 24.57 25.74 22.20 22.75 11,148,400 +0.74(+3.36%)
Aug 29, 2019 22.09 22.27 21.11 22.01 2,668,210 +0.60(+2.80%)
Aug 28, 2019 20.81 21.60 20.73 21.41 982,076 +0.41(+1.95%)
Aug 27, 2019 21.22 21.27 20.66 21.00 1,168,659 -0.06(-0.28%)
Aug 26, 2019 20.75 21.25 20.50 21.06 982,666 +0.42(+2.03%)
Aug 23, 2019 21.04 21.10 20.03 20.64 1,244,500 -0.71(-3.33%)
Aug 22, 2019 20.92 21.77 20.92 21.35 828,663 +0.60(+2.89%)
Aug 21, 2019 20.93 21.29 20.52 20.75 859,620 +0.23(+1.12%)
Aug 20, 2019 21.00 21.06 20.22 20.52 1,328,701 -0.69(-3.25%)
Aug 19, 2019 20.65 21.57 20.61 21.21 937,061 +0.76(+3.72%)
Aug 16, 2019 20.22 20.65 20.09 20.45 838,300 +0.32(+1.59%)
Aug 15, 2019 21.71 21.75 19.83 20.13 1,299,577 -1.44(-6.68%)
Aug 14, 2019 21.37 21.81 21.01 21.57 889,890 -0.29(-1.33%)
Aug 13, 2019 22.13 22.98 21.44 21.86 1,232,408 -0.05(-0.23%)
Aug 12, 2019 22.17 22.22 21.64 21.91 773,955 -0.43(-1.92%)
Aug 09, 2019 24.00 24.00 22.23 22.34 1,204,800 -1.86(-7.69%)
Aug 08, 2019 23.83 24.25 23.47 24.20 800,639 +0.43(+1.81%)
Aug 07, 2019 23.93 24.15 23.65 23.77 704,215 -0.44(-1.82%)
Aug 06, 2019 24.09 24.27 23.46 24.21 819,651 +0.20(+0.83%)
Aug 05, 2019 24.46 24.46 23.48 24.01 1,154,864 -0.78(-3.15%)
Aug 02, 2019 24.41 25.11 24.40 24.79 946,300 +0.24(+0.98%)
Aug 01, 2019 25.67 26.20 24.31 24.55 1,296,705 -1.05(-4.10%)
Jul 31, 2019 24.74 25.87 24.65 25.60 1,201,706 +0.85(+3.43%)
Jul 30, 2019 25.23 25.33 24.51 24.75 834,385 -0.63(-2.48%)
Jul 29, 2019 25.52 25.65 24.94 25.38 628,506 -0.20(-0.78%)
Jul 26, 2019 25.91 26.00 25.51 25.58 768,000 -0.22(-0.85%)
Jul 25, 2019 26.39 26.52 25.58 25.80 1,181,426 -0.66(-2.49%)
Jul 24, 2019 25.71 26.58 25.71 26.46 1,234,071 +0.85(+3.32%)
Jul 23, 2019 26.08 26.17 25.04 25.61 1,270,741 -0.30(-1.16%)
Jul 22, 2019 26.29 26.42 25.42 25.91 1,723,568 -0.27(-1.03%)
Jul 19, 2019 26.18 26.84 26.05 26.18 2,497,300 +0.06(+0.23%)
Jul 18, 2019 25.19 26.61 25.17 26.12 3,477,003 +0.94(+3.73%)
Jul 17, 2019 24.09 25.38 24.01 25.18 3,052,549 +0.99(+4.09%)
Jul 16, 2019 23.61 24.30 23.50 24.19 1,924,599 +0.49(+2.07%)
Jul 15, 2019 24.70 25.07 23.04 23.70 2,409,150 -1.06(-4.28%)
Jul 12, 2019 25.00 25.25 24.76 24.76 1,421,500 -0.31(-1.24%)
Jul 11, 2019 26.25 26.42 24.83 25.07 1,596,499 -0.97(-3.73%)
Jul 10, 2019 27.12 27.18 25.70 26.04 1,661,882 -0.97(-3.59%)
Jul 09, 2019 27.44 27.83 26.93 27.01 909,862 -0.62(-2.24%)
Jul 08, 2019 26.93 27.66 26.88 27.63 956,679 +0.57(+2.11%)
Jul 05, 2019 27.01 27.63 26.87 27.06 660,600 -0.04(-0.15%)
Jul 03, 2019 27.11 27.55 26.99 27.10 437,700 -0.11(-0.40%)
Jul 02, 2019 28.02 28.08 27.15 27.21 667,683 -0.91(-3.24%)
Jul 01, 2019 28.97 29.49 27.74 28.12 660,369 -0.49(-1.71%)
Jun 28, 2019 28.95 29.20 28.41 28.61 1,158,300 -0.45(-1.55%)
Jun 27, 2019 28.57 29.09 28.34 29.06 926,186 +0.55(+1.93%)
Jun 26, 2019 27.71 28.87 27.69 28.51 1,421,426 +0.73(+2.63%)
Jun 25, 2019 27.36 28.05 27.05 27.78 1,117,917 +0.31(+1.13%)
Jun 24, 2019 28.99 29.23 27.42 27.47 1,434,120 -1.51(-5.21%)
Jun 21, 2019 29.18 29.52 28.91 28.98 997,600 -0.37(-1.26%)
Jun 20, 2019 30.43 30.56 29.32 29.35 678,652 -0.77(-2.56%)
Jun 19, 2019 29.85 30.21 29.37 30.12 540,214 +0.45(+1.52%)
Jun 18, 2019 29.55 30.13 29.37 29.67 1,107,706 +0.26(+0.88%)
Jun 17, 2019 28.99 29.80 28.63 29.41 1,110,599 +0.39(+1.34%)
Jun 14, 2019 29.11 29.68 28.76 29.02 1,229,000 -0.14(-0.48%)
Jun 13, 2019 28.82 29.35 28.63 29.16 631,616 +0.22(+0.76%)
Jun 12, 2019 29.25 29.40 28.80 28.94 641,565 -0.37(-1.26%)
Jun 11, 2019 28.92 29.84 28.86 29.31 1,423,377 +0.71(+2.48%)
Jun 10, 2019 26.86 28.92 26.86 28.60 1,936,746 +1.80(+6.72%)
Jun 07, 2019 26.83 27.27 26.49 26.80 766,200 +0.02(+0.07%)
Jun 06, 2019 27.45 27.72 26.47 26.78 1,277,472 -0.74(-2.69%)
Jun 05, 2019 28.52 28.52 27.14 27.52 1,052,890 -1.04(-3.64%)
Jun 04, 2019 27.70 28.79 27.67 28.56 1,366,256 +0.99(+3.59%)
Jun 03, 2019 26.21 28.11 26.15 27.57 3,357,527 -0.03(-0.11%)
May 31, 2019 29.73 29.90 26.00 27.60 7,145,100 +1.59(+6.11%)
May 30, 2019 27.31 27.88 25.73 26.01 2,456,120 -0.43(-1.63%)
May 29, 2019 26.84 27.01 26.14 26.44 1,440,969 -0.53(-1.97%)
May 28, 2019 28.84 29.04 26.92 26.97 1,463,350 -1.98(-6.84%)
May 24, 2019 28.80 29.41 28.29 28.95 1,708,800 -0.36(-1.23%)
May 23, 2019 30.21 30.50 29.18 29.31 1,257,369 -1.33(-4.34%)
May 22, 2019 31.69 32.27 30.56 30.64 942,222 -1.02(-3.22%)
May 21, 2019 31.40 31.66 30.47 31.66 1,785,827 +0.09(+0.29%)
May 20, 2019 31.73 32.00 31.42 31.57 854,166 -0.34(-1.07%)
May 17, 2019 32.88 33.00 31.91 31.91 1,326,200 -1.17(-3.54%)
May 16, 2019 34.22 34.34 32.92 33.08 927,457 -0.95(-2.79%)
May 15, 2019 33.77 34.08 32.96 34.03 1,174,713 +0.05(+0.15%)
May 14, 2019 34.15 34.23 33.39 33.98 1,702,050 -0.18(-0.53%)
May 13, 2019 35.91 36.00 33.71 34.16 1,090,668 -2.36(-6.46%)
May 10, 2019 37.58 38.09 36.18 36.52 771,900 -1.28(-3.39%)
May 09, 2019 37.56 38.10 37.22 37.80 722,409 +0.10(+0.27%)
May 08, 2019 36.81 38.15 36.64 37.70 806,112 +0.72(+1.95%)
May 07, 2019 38.05 38.30 36.61 36.98 918,133 -1.34(-3.50%)
May 06, 2019 37.18 38.59 37.16 38.32 1,102,754 +0.76(+2.02%)
May 03, 2019 37.03 37.75 36.96 37.56 989,300 +0.54(+1.46%)
May 02, 2019 36.91 37.30 36.75 37.02 691,231 +0.23(+0.63%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.