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
Ampco-Pittsburgh Corp
(NY:
AP
)
1.287
+0.007 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2020
3.940
3.940
3.730
3.740
66,233
+0.01(+0.27%)
Apr 29, 2020
3.590
4.200
3.590
3.730
120,393
+0.13(+3.61%)
Apr 28, 2020
4.400
4.500
3.420
3.600
149,085
-0.72(-16.67%)
Apr 27, 2020
4.090
4.350
4.090
4.320
236,954
+0.34(+8.54%)
Apr 24, 2020
3.900
4.030
3.810
3.980
182,000
+0.20(+5.29%)
Apr 23, 2020
3.610
3.850
3.600
3.780
78,518
+0.22(+6.18%)
Apr 22, 2020
3.360
3.590
3.313
3.560
93,025
+0.20(+5.95%)
Apr 21, 2020
3.180
3.680
3.138
3.360
134,277
+0.18(+5.66%)
Apr 20, 2020
3.100
3.240
3.079
3.180
47,147
+0.01(+0.32%)
Apr 17, 2020
3.020
3.180
3.010
3.170
72,500
+0.16(+5.32%)
Apr 16, 2020
2.910
3.070
2.910
3.010
50,804
+0.03(+1.01%)
Apr 15, 2020
2.790
3.030
2.790
2.980
58,863
+0.00(+0.00%)
Apr 14, 2020
2.990
3.000
2.800
2.980
137,896
+0.04(+1.36%)
Apr 13, 2020
2.920
2.960
2.800
2.940
177,309
+0.06(+2.08%)
Apr 09, 2020
2.920
2.980
2.750
2.880
124,000
+0.02(+0.70%)
Apr 08, 2020
2.930
2.982
2.810
2.860
119,092
+0.05(+1.78%)
Apr 07, 2020
2.820
2.940
2.680
2.810
158,692
+0.22(+8.49%)
Apr 06, 2020
3.040
3.250
2.440
2.590
155,922
-0.26(-9.12%)
Apr 03, 2020
3.260
3.260
2.800
2.850
125,200
-0.40(-12.31%)
Apr 02, 2020
2.500
3.300
2.470
3.250
259,626
+0.84(+34.85%)
Apr 01, 2020
2.450
2.460
2.290
2.410
26,659
-0.09(-3.60%)
Mar 31, 2020
2.415
2.778
2.400
2.500
56,527
+0.10(+4.17%)
Mar 30, 2020
2.740
2.740
2.300
2.400
42,725
-0.22(-8.40%)
Mar 27, 2020
2.730
2.800
2.620
2.620
75,200
-0.03(-1.13%)
Mar 26, 2020
2.290
2.690
2.290
2.650
85,887
+0.36(+15.72%)
Mar 25, 2020
2.400
2.420
2.157
2.290
60,837
-0.13(-5.37%)
Mar 24, 2020
2.030
2.430
2.030
2.420
298,963
+0.43(+21.61%)
Mar 23, 2020
2.080
2.080
1.950
1.990
272,120
+0.05(+2.58%)
Mar 20, 2020
2.250
2.250
1.940
1.940
99,100
-0.23(-10.60%)
Mar 19, 2020
2.380
2.380
2.090
2.170
41,601
-0.04(-1.81%)
Mar 18, 2020
2.470
2.470
2.200
2.210
16,123
-0.25(-10.16%)
Mar 17, 2020
2.150
2.492
2.080
2.460
30,482
+0.31(+14.42%)
Mar 16, 2020
2.800
2.800
2.150
2.150
28,526
-0.70(-24.56%)
Mar 13, 2020
3.200
3.200
2.450
2.850
164,300
-0.35(-10.94%)
Mar 12, 2020
2.200
3.200
2.195
3.200
92,352
+0.84(+35.59%)
Mar 11, 2020
2.520
2.520
2.280
2.360
101,079
-0.18(-7.09%)
Mar 10, 2020
2.570
2.580
2.450
2.540
24,623
+0.07(+2.67%)
Mar 09, 2020
2.500
2.560
2.440
2.474
38,167
-0.19(-6.99%)
Mar 06, 2020
2.630
2.710
2.611
2.660
13,300
+0.06(+2.31%)
Mar 05, 2020
2.725
2.730
2.495
2.600
28,832
-0.11(-4.06%)
Mar 04, 2020
2.851
2.878
2.710
2.710
10,730
-0.07(-2.52%)
Mar 03, 2020
2.824
2.835
2.630
2.780
18,165
+0.01(+0.36%)
Mar 02, 2020
2.650
2.820
2.650
2.770
11,888
+0.04(+1.47%)
Feb 28, 2020
2.660
2.730
2.600
2.730
7,900
-0.02(-0.73%)
Feb 27, 2020
2.614
2.771
2.600
2.750
10,351
+0.08(+2.86%)
Feb 26, 2020
2.724
2.780
2.640
2.674
6,937
+0.02(+0.89%)
Feb 25, 2020
2.806
2.806
2.650
2.650
28,780
-0.13(-4.68%)
Feb 24, 2020
2.900
2.900
2.770
2.780
31,243
-0.16(-5.44%)
Feb 21, 2020
2.960
3.020
2.890
2.940
42,500
-0.06(-1.89%)
Feb 20, 2020
2.960
3.016
2.900
2.997
75,673
-0.03(-1.10%)
Feb 19, 2020
2.870
3.040
2.870
3.030
40,144
+0.05(+1.68%)
Feb 18, 2020
3.000
3.000
2.835
2.980
55,491
-0.05(-1.63%)
Feb 14, 2020
2.890
3.030
2.810
3.029
69,600
+0.10(+3.46%)
Feb 13, 2020
2.912
2.936
2.890
2.928
4,647
-0.00(-0.07%)
Feb 12, 2020
2.910
2.960
2.860
2.930
4,413
+0.01(+0.34%)
Feb 11, 2020
2.940
2.990
2.899
2.920
15,042
-0.02(-0.68%)
Feb 10, 2020
2.860
2.940
2.855
2.940
34,887
+0.08(+2.80%)
Feb 07, 2020
2.820
2.860
2.710
2.860
39,700
+0.04(+1.42%)
Feb 06, 2020
2.846
2.846
2.785
2.820
8,226
-0.02(-0.70%)
Feb 05, 2020
2.826
2.880
2.800
2.840
18,521
+0.03(+0.96%)
Feb 04, 2020
2.930
2.930
2.680
2.813
46,908
-0.07(-2.33%)
Feb 03, 2020
2.870
2.940
2.870
2.880
8,514
-0.02(-0.69%)
Jan 31, 2020
2.850
2.940
2.840
2.900
9,000
+0.05(+1.75%)
Jan 30, 2020
2.930
2.930
2.840
2.850
27,556
-0.04(-1.38%)
Jan 29, 2020
2.961
2.961
2.800
2.890
24,529
-0.10(-3.34%)
Jan 28, 2020
2.980
2.990
2.960
2.990
2,450
-0.01(-0.33%)
Jan 27, 2020
2.990
3.080
2.990
3.000
11,679
-0.01(-0.33%)
Jan 24, 2020
2.900
3.030
2.880
3.010
9,000
+0.13(+4.51%)
Jan 23, 2020
2.960
2.980
2.880
2.880
18,475
-0.11(-3.68%)
Jan 22, 2020
3.000
3.040
2.770
2.990
33,782
+0.02(+0.67%)
Jan 21, 2020
2.980
3.070
2.890
2.970
25,927
-0.07(-2.30%)
Jan 17, 2020
2.990
3.040
2.870
3.040
13,800
+0.14(+4.83%)
Jan 16, 2020
2.920
2.936
2.860
2.900
42,453
-0.02(-0.68%)
Jan 15, 2020
2.940
2.979
2.920
2.920
30,647
-0.02(-0.68%)
Jan 14, 2020
2.990
3.000
2.930
2.940
27,224
-0.05(-1.67%)
Jan 13, 2020
2.990
3.000
2.950
2.990
42,556
+0.09(+3.10%)
Jan 10, 2020
3.030
3.030
2.860
2.900
34,000
-0.18(-5.84%)
Jan 09, 2020
3.050
3.080
3.040
3.080
12,537
+0.03(+0.98%)
Jan 08, 2020
3.060
3.080
3.006
3.050
11,725
+0.03(+0.99%)
Jan 07, 2020
3.020
3.100
3.020
3.020
17,604
-0.02(-0.66%)
Jan 06, 2020
3.020
3.060
3.020
3.040
7,077
-0.01(-0.33%)
Jan 03, 2020
3.070
3.100
3.050
3.050
2,700
-0.02(-0.65%)
Jan 02, 2020
3.010
3.076
3.010
3.070
5,106
+0.06(+1.99%)
Dec 31, 2019
2.950
3.065
2.950
3.010
22,500
+0.05(+1.76%)
Dec 30, 2019
2.950
3.020
2.850
2.958
77,604
+0.01(+0.27%)
Dec 27, 2019
3.080
3.112
2.950
2.950
55,900
-0.09(-2.96%)
Dec 26, 2019
3.000
3.134
3.000
3.040
25,565
+0.04(+1.47%)
Dec 24, 2019
3.042
3.060
2.990
2.996
7,400
-0.02(-0.79%)
Dec 23, 2019
3.060
3.075
2.990
3.020
20,352
-0.04(-1.31%)
Dec 20, 2019
3.104
3.104
3.020
3.060
15,900
-0.01(-0.33%)
Dec 19, 2019
3.010
3.121
3.000
3.070
53,821
+0.04(+1.32%)
Dec 18, 2019
2.980
3.050
2.980
3.030
22,131
+0.02(+0.66%)
Dec 17, 2019
2.950
3.040
2.950
3.010
27,515
+0.03(+1.01%)
Dec 16, 2019
3.000
3.140
2.980
2.980
52,673
+0.03(+1.02%)
Dec 13, 2019
2.980
3.006
2.950
2.950
33,300
-0.06(-1.99%)
Dec 12, 2019
2.960
3.120
2.950
3.010
35,156
+0.06(+2.03%)
Dec 11, 2019
3.030
3.120
2.950
2.950
49,648
-0.09(-2.96%)
Dec 10, 2019
3.090
3.141
3.030
3.040
59,517
-0.08(-2.56%)
Dec 09, 2019
3.040
3.170
3.040
3.120
31,769
+0.08(+2.63%)
Dec 06, 2019
3.100
3.100
3.040
3.040
53,600
-0.05(-1.62%)
Dec 05, 2019
3.160
3.170
3.090
3.090
23,983
-0.10(-3.13%)
Dec 04, 2019
3.210
3.220
3.170
3.190
15,056
-0.04(-1.11%)
Dec 03, 2019
3.350
3.350
3.220
3.226
39,065
-0.16(-4.84%)
Dec 02, 2019
3.471
3.471
3.350
3.390
32,809
-0.03(-0.81%)
Nov 29, 2019
3.320
3.418
3.320
3.418
1,000
+0.06(+1.75%)
Nov 27, 2019
3.400
3.400
3.330
3.359
6,100
-0.06(-1.78%)
Nov 26, 2019
3.530
3.530
3.420
3.420
4,806
-0.08(-2.29%)
Nov 25, 2019
3.430
3.500
3.340
3.500
25,996
+0.19(+5.74%)
Nov 22, 2019
3.417
3.417
3.300
3.310
8,800
-0.07(-2.07%)
Nov 21, 2019
3.500
3.500
3.380
3.380
16,358
-0.14(-3.98%)
Nov 20, 2019
3.500
3.660
3.490
3.520
11,597
-0.01(-0.21%)
Nov 19, 2019
3.620
3.620
3.510
3.527
5,978
-0.12(-3.36%)
Nov 18, 2019
3.820
3.820
3.650
3.650
7,079
-0.13(-3.44%)
Nov 15, 2019
3.740
3.860
3.690
3.780
9,900
+0.12(+3.28%)
Nov 14, 2019
3.680
3.750
3.400
3.660
32,472
-0.04(-1.08%)
Nov 13, 2019
3.730
3.730
3.650
3.700
2,736
-0.04(-1.07%)
Nov 12, 2019
3.840
3.855
3.735
3.740
13,919
-0.16(-4.10%)
Nov 11, 2019
3.910
4.020
3.820
3.900
18,555
+0.07(+1.83%)
Nov 08, 2019
4.070
4.070
3.790
3.830
17,900
-0.17(-4.25%)
Nov 07, 2019
4.050
4.050
3.020
4.000
101,753
+0.11(+2.83%)
Nov 06, 2019
3.950
3.950
3.890
3.890
9,499
-0.03(-0.77%)
Nov 05, 2019
3.955
3.980
3.915
3.920
11,417
+0.00(+0.13%)
Nov 04, 2019
3.860
3.970
3.830
3.915
17,364
+0.00(+0.13%)
Nov 01, 2019
3.850
3.910
3.770
3.910
33,900
+0.03(+0.77%)
Oct 31, 2019
3.940
3.940
3.810
3.880
3,098
-0.02(-0.39%)
Oct 30, 2019
3.930
4.001
3.800
3.895
16,005
+0.02(+0.65%)
Oct 29, 2019
3.710
3.880
3.660
3.870
13,251
+0.25(+6.91%)
Oct 28, 2019
3.740
3.760
3.620
3.620
8,986
-0.08(-2.16%)
Oct 25, 2019
3.700
3.740
3.700
3.700
4,700
-0.01(-0.27%)
Oct 24, 2019
3.680
3.740
3.680
3.710
3,990
+0.02(+0.54%)
Oct 23, 2019
3.794
3.832
3.680
3.690
11,343
-0.04(-1.07%)
Oct 22, 2019
3.730
3.850
3.650
3.730
15,041
-0.05(-1.32%)
Oct 21, 2019
3.770
3.790
3.770
3.780
3,075
-0.01(-0.13%)
Oct 18, 2019
3.879
3.879
3.770
3.785
3,000
+0.02(+0.40%)
Oct 17, 2019
3.850
3.945
3.770
3.770
19,002
-0.11(-2.84%)
Oct 16, 2019
3.950
3.968
3.810
3.880
4,309
+0.07(+1.84%)
Oct 15, 2019
3.880
3.900
3.810
3.810
13,818
-0.05(-1.30%)
Oct 14, 2019
3.900
3.910
3.860
3.860
7,146
-0.08(-1.91%)
Oct 11, 2019
4.020
4.090
3.910
3.935
22,100
-0.10(-2.36%)
Oct 10, 2019
3.880
4.060
3.840
4.030
17,890
+0.15(+3.87%)
Oct 09, 2019
3.998
3.998
3.880
3.880
5,876
-0.05(-1.27%)
Oct 08, 2019
4.000
4.150
3.910
3.930
14,496
-0.13(-3.20%)
Oct 07, 2019
3.990
4.185
3.990
4.060
23,849
+0.13(+3.31%)
Oct 04, 2019
3.820
3.980
3.820
3.930
15,300
+0.04(+1.03%)
Oct 03, 2019
3.825
3.970
3.825
3.890
9,260
-0.03(-0.77%)
Oct 02, 2019
4.000
4.000
3.800
3.920
28,535
-0.11(-2.73%)
Oct 01, 2019
4.100
4.238
3.983
4.030
48,152
+0.35(+9.51%)
Sep 30, 2019
3.630
3.770
3.630
3.680
20,108
-0.12(-3.16%)
Sep 27, 2019
3.620
3.890
3.620
3.800
27,900
+0.05(+1.33%)
Sep 26, 2019
3.930
3.930
3.640
3.750
27,984
-0.17(-4.34%)
Sep 25, 2019
4.010
4.090
3.900
3.920
23,951
-0.08(-2.00%)
Sep 24, 2019
4.010
4.040
3.875
4.000
22,303
-0.09(-2.20%)
Sep 23, 2019
3.960
4.160
3.960
4.090
15,219
+0.06(+1.49%)
Sep 20, 2019
4.000
4.150
3.930
4.030
20,300
+0.03(+0.75%)
Sep 19, 2019
4.040
4.155
3.940
4.000
21,402
-0.01(-0.25%)
Sep 18, 2019
3.950
4.080
3.950
4.010
18,590
+0.06(+1.52%)
Sep 17, 2019
3.830
4.120
3.830
3.950
19,567
+0.09(+2.33%)
Sep 16, 2019
4.300
4.450
3.860
3.860
46,707
-0.49(-11.26%)
Sep 13, 2019
3.840
4.350
3.780
4.350
62,900
+0.56(+14.78%)
Sep 12, 2019
3.710
3.880
3.520
3.790
97,168
+0.22(+6.16%)
Sep 11, 2019
3.625
3.672
3.545
3.570
17,301
-0.02(-0.62%)
Sep 10, 2019
3.543
3.700
3.543
3.592
9,816
+0.11(+3.23%)
Sep 09, 2019
3.622
3.631
3.450
3.480
13,817
-0.16(-4.40%)
Sep 06, 2019
3.530
3.665
3.490
3.640
2,100
+0.16(+4.60%)
Sep 05, 2019
3.420
3.570
3.420
3.480
14,886
+0.00(+0.00%)
Sep 04, 2019
3.450
3.590
3.410
3.480
41,194
+0.03(+0.87%)
Sep 03, 2019
3.525
3.552
3.450
3.450
28,846
-0.14(-3.90%)
Aug 30, 2019
3.590
3.610
3.510
3.590
1,900
+0.00(+0.00%)
Aug 29, 2019
3.620
3.640
3.590
3.590
18,387
-0.03(-0.83%)
Aug 28, 2019
3.530
3.620
3.330
3.620
27,243
+0.14(+4.02%)
Aug 27, 2019
3.710
3.720
3.480
3.480
21,649
-0.22(-5.95%)
Aug 26, 2019
3.830
3.830
3.700
3.700
3,412
-0.10(-2.63%)
Aug 23, 2019
3.760
3.800
3.698
3.800
3,600
+0.04(+1.06%)
Aug 22, 2019
3.630
3.760
3.630
3.760
1,453
+0.10(+2.73%)
Aug 21, 2019
3.765
3.765
3.650
3.660
4,989
-0.05(-1.35%)
Aug 20, 2019
3.720
3.765
3.710
3.710
8,272
-0.04(-1.07%)
Aug 19, 2019
3.830
3.830
3.730
3.750
16,680
-0.08(-2.09%)
Aug 16, 2019
3.870
3.870
3.780
3.830
11,700
+0.03(+0.79%)
Aug 15, 2019
3.770
3.880
3.770
3.800
5,317
+0.00(+0.00%)
Aug 14, 2019
3.920
4.011
3.790
3.800
11,704
-0.18(-4.52%)
Aug 13, 2019
4.010
4.080
3.780
3.980
20,015
+0.10(+2.58%)
Aug 12, 2019
4.050
4.100
3.850
3.880
17,198
-0.21(-5.13%)
Aug 09, 2019
3.710
4.110
3.700
4.090
70,400
+0.48(+13.30%)
Aug 08, 2019
3.565
3.780
3.565
3.610
38,805
-0.04(-1.10%)
Aug 07, 2019
3.435
3.810
3.435
3.650
11,559
+0.13(+3.69%)
Aug 06, 2019
3.560
3.570
3.510
3.520
4,447
+0.02(+0.57%)
Aug 05, 2019
3.550
3.590
3.490
3.500
16,742
-0.11(-3.05%)
Aug 02, 2019
3.510
3.630
3.454
3.610
7,400
+0.08(+2.27%)
Aug 01, 2019
3.720
3.720
3.480
3.530
35,406
-0.09(-2.49%)
Jul 31, 2019
3.630
3.800
3.579
3.620
20,041
+0.10(+2.84%)
Jul 30, 2019
3.570
3.630
3.460
3.520
15,033
+0.04(+1.15%)
Jul 29, 2019
3.610
3.810
3.420
3.480
16,451
-0.14(-3.87%)
Jul 26, 2019
3.650
3.682
3.620
3.620
8,000
-0.01(-0.16%)
Jul 25, 2019
3.609
3.680
3.560
3.626
4,780
+0.03(+0.72%)
Jul 24, 2019
3.610
3.670
3.550
3.600
26,245
-0.03(-0.93%)
Jul 23, 2019
3.650
3.670
3.550
3.634
7,722
+0.00(+0.10%)
Jul 22, 2019
3.570
3.682
3.560
3.630
18,792
+0.03(+0.83%)
Jul 19, 2019
3.600
3.710
3.600
3.600
3,400
+0.03(+0.84%)
Jul 18, 2019
3.710
3.710
3.550
3.570
17,502
-0.17(-4.55%)
Jul 17, 2019
3.910
4.010
3.720
3.740
26,374
-0.19(-4.83%)
Jul 16, 2019
3.950
3.960
3.875
3.930
3,785
-0.07(-1.75%)
Jul 15, 2019
3.940
4.110
3.930
4.000
23,388
+0.02(+0.50%)
Jul 12, 2019
4.025
4.120
3.955
3.980
22,200
+0.00(+0.00%)
Jul 11, 2019
4.010
4.107
3.885
3.980
24,433
+0.06(+1.53%)
Jul 10, 2019
4.030
4.090
3.850
3.920
6,606
+0.07(+1.82%)
Jul 09, 2019
3.870
3.920
3.840
3.850
5,283
-0.03(-0.77%)
Jul 08, 2019
3.970
3.970
3.830
3.880
1,753
+0.03(+0.78%)
Jul 05, 2019
4.070
4.070
3.830
3.850
9,400
-0.04(-1.03%)
Jul 03, 2019
3.910
3.990
3.840
3.890
7,300
+0.01(+0.26%)
Jul 02, 2019
3.871
3.940
3.855
3.880
5,649
-0.10(-2.51%)
Jul 01, 2019
4.090
4.090
3.890
3.980
12,844
-0.05(-1.24%)
Jun 28, 2019
3.940
4.090
3.870
4.030
14,100
+0.08(+2.03%)
Jun 27, 2019
3.900
4.080
3.900
3.950
24,501
-0.05(-1.25%)
Jun 26, 2019
3.970
4.030
3.900
4.000
21,697
+0.02(+0.50%)
Jun 25, 2019
4.100
4.115
3.930
3.980
14,090
-0.07(-1.73%)
Jun 24, 2019
3.931
4.140
3.931
4.050
39,527
+0.05(+1.25%)
Jun 21, 2019
3.840
4.110
3.800
4.000
13,400
+0.18(+4.71%)
Jun 20, 2019
3.880
3.880
3.750
3.820
17,229
-0.04(-1.13%)
Jun 19, 2019
3.930
3.953
3.840
3.864
16,395
-0.09(-2.18%)
Jun 18, 2019
3.920
4.165
3.860
3.950
37,680
+0.03(+0.77%)
Jun 17, 2019
4.020
4.130
3.920
3.920
27,339
-0.15(-3.69%)
Jun 14, 2019
4.230
4.230
4.015
4.070
15,000
-0.07(-1.69%)
Jun 13, 2019
4.200
4.275
4.090
4.140
52,409
+0.11(+2.73%)
Jun 12, 2019
4.240
4.245
4.020
4.030
14,289
-0.08(-1.95%)
Jun 11, 2019
4.260
4.260
4.030
4.110
40,998
-0.12(-2.84%)
Jun 10, 2019
4.150
4.350
4.150
4.230
20,398
+0.10(+2.42%)
Jun 07, 2019
4.100
4.220
3.940
4.130
38,600
+0.00(+0.00%)
Jun 06, 2019
4.130
4.230
3.590
4.130
166,954
-0.28(-6.35%)
Jun 05, 2019
4.700
4.700
4.255
4.410
35,685
-0.29(-6.17%)
Jun 04, 2019
4.650
4.770
4.640
4.700
13,067
+0.03(+0.64%)
Jun 03, 2019
4.660
4.830
4.650
4.670
12,831
-0.03(-0.64%)
May 31, 2019
4.810
4.880
4.650
4.700
14,900
-0.13(-2.69%)
May 30, 2019
4.480
4.920
4.480
4.830
38,924
+0.35(+7.81%)
May 29, 2019
4.400
4.530
4.280
4.480
29,384
+0.07(+1.59%)
May 28, 2019
4.450
4.470
4.280
4.410
38,453
-0.06(-1.34%)
May 24, 2019
4.380
4.490
4.300
4.470
8,500
+0.10(+2.29%)
May 23, 2019
4.450
4.460
4.290
4.370
68,300
+0.05(+1.16%)
May 22, 2019
4.180
4.390
4.150
4.320
68,412
-0.03(-0.69%)
May 21, 2019
4.680
4.713
4.220
4.350
95,340
-0.25(-5.43%)
May 20, 2019
4.400
4.600
4.335
4.600
152,970
+0.22(+5.02%)
May 17, 2019
4.020
4.500
4.020
4.380
168,800
+0.32(+7.88%)
May 16, 2019
3.950
4.114
3.943
4.060
85,616
+0.11(+2.78%)
May 15, 2019
3.670
4.106
3.670
3.950
121,831
+0.28(+7.63%)
May 14, 2019
3.500
3.670
3.403
3.670
17,390
+0.25(+7.31%)
May 13, 2019
3.320
3.447
3.320
3.420
11,963
+0.03(+0.88%)
May 10, 2019
3.155
3.750
3.155
3.390
180,700
+0.22(+6.94%)
May 09, 2019
3.210
3.260
3.120
3.170
24,650
-0.03(-0.94%)
May 08, 2019
3.220
3.230
3.140
3.200
9,176
+0.05(+1.59%)
May 07, 2019
3.150
3.180
3.030
3.150
27,460
-0.00(-0.00%)
May 06, 2019
3.260
3.340
3.150
3.150
92,629
-0.08(-2.48%)
May 03, 2019
3.110
3.280
3.110
3.230
25,700
+0.12(+3.86%)
May 02, 2019
3.170
3.210
3.060
3.110
7,905
-0.05(-1.58%)
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.