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

YRC Worldwide (NQ: YRCW )

N/A UNCHANGED
Last Price Updated: 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 1.720 1.840 1.620 1.720 1,457,873 +0.05(+2.99%)
Apr 29, 2020 1.720 1.730 1.630 1.670 1,511,410 +0.03(+1.83%)
Apr 28, 2020 1.640 1.740 1.600 1.640 2,290,402 +0.06(+3.80%)
Apr 27, 2020 1.580 1.605 1.570 1.580 1,061,694 +0.03(+1.94%)
Apr 24, 2020 1.580 1.580 1.480 1.550 684,500 +0.01(+0.65%)
Apr 23, 2020 1.620 1.620 1.512 1.540 1,490,231 -0.05(-3.14%)
Apr 22, 2020 1.650 1.650 1.560 1.590 463,502 +0.01(+0.63%)
Apr 21, 2020 1.650 1.700 1.520 1.580 1,661,170 -0.11(-6.51%)
Apr 20, 2020 1.720 1.770 1.620 1.690 1,016,374 -0.06(-3.43%)
Apr 17, 2020 1.780 1.850 1.700 1.750 1,909,800 +0.01(+0.57%)
Apr 16, 2020 1.750 1.840 1.630 1.740 1,303,236 -0.01(-0.57%)
Apr 15, 2020 1.800 1.820 1.620 1.750 1,684,348 +0.00(+0.00%)
Apr 14, 2020 1.610 1.820 1.570 1.750 1,659,547 +0.20(+12.90%)
Apr 13, 2020 1.650 1.710 1.510 1.550 696,664 -0.07(-4.32%)
Apr 09, 2020 1.410 1.750 1.360 1.620 2,704,600 +0.26(+19.12%)
Apr 08, 2020 1.360 1.430 1.290 1.360 1,497,762 +0.00(+0.00%)
Apr 07, 2020 1.460 1.470 1.310 1.360 1,523,465 -0.05(-3.55%)
Apr 06, 2020 1.400 1.460 1.370 1.410 1,012,427 +0.05(+3.68%)
Apr 03, 2020 1.470 1.498 1.310 1.360 1,988,100 -0.10(-6.85%)
Apr 02, 2020 1.530 1.558 1.460 1.460 978,236 -0.08(-5.19%)
Apr 01, 2020 1.600 1.710 1.510 1.540 1,412,357 -0.14(-8.33%)
Mar 31, 2020 1.650 1.720 1.580 1.680 1,042,893 +0.05(+3.07%)
Mar 30, 2020 1.730 1.730 1.580 1.630 1,340,338 -0.08(-4.68%)
Mar 27, 2020 1.770 1.830 1.700 1.710 1,396,500 -0.11(-6.04%)
Mar 26, 2020 1.780 1.960 1.720 1.820 1,890,096 +0.08(+4.60%)
Mar 25, 2020 1.850 1.920 1.710 1.740 2,895,545 -0.12(-6.45%)
Mar 24, 2020 1.910 2.050 1.840 1.860 1,093,544 +0.14(+8.14%)
Mar 23, 2020 1.850 1.860 1.600 1.720 1,051,806 -0.14(-7.53%)
Mar 20, 2020 2.040 2.130 1.760 1.860 4,051,300 -0.12(-6.06%)
Mar 19, 2020 1.800 2.080 1.710 1.980 2,011,425 +0.16(+8.79%)
Mar 18, 2020 1.910 1.990 1.720 1.820 1,642,633 -0.21(-10.34%)
Mar 17, 2020 1.600 2.090 1.500 2.030 3,472,206 +0.53(+35.33%)
Mar 16, 2020 1.400 1.660 1.380 1.500 1,703,048 -0.24(-13.79%)
Mar 13, 2020 1.570 1.740 1.530 1.740 1,843,500 +0.28(+19.18%)
Mar 12, 2020 1.450 1.550 1.350 1.460 1,636,430 -0.18(-10.98%)
Mar 11, 2020 1.660 1.720 1.590 1.640 1,274,172 -0.13(-7.34%)
Mar 10, 2020 1.740 1.800 1.620 1.770 1,687,495 +0.13(+7.93%)
Mar 09, 2020 1.720 1.740 1.500 1.640 2,483,582 -0.19(-10.38%)
Mar 06, 2020 1.820 1.835 1.780 1.830 1,013,600 -0.03(-1.61%)
Mar 05, 2020 1.960 1.965 1.800 1.860 1,527,162 -0.14(-7.00%)
Mar 04, 2020 1.990 2.080 1.920 2.000 1,370,738 +0.05(+2.56%)
Mar 03, 2020 2.000 2.040 1.770 1.950 1,582,254 -0.04(-2.01%)
Mar 02, 2020 2.160 2.160 1.910 1.990 1,933,004 -0.13(-6.13%)
Feb 28, 2020 1.830 2.130 1.800 2.120 2,009,300 +0.26(+13.98%)
Feb 27, 2020 2.000 2.020 1.770 1.860 2,311,425 -0.15(-7.46%)
Feb 26, 2020 2.100 2.180 2.000 2.010 1,632,172 -0.10(-4.74%)
Feb 25, 2020 2.280 2.330 2.030 2.110 2,353,522 -0.15(-6.64%)
Feb 24, 2020 2.180 2.300 2.109 2.260 1,186,446 -0.01(-0.44%)
Feb 21, 2020 2.280 2.370 2.225 2.270 1,008,500 -0.02(-0.87%)
Feb 20, 2020 2.290 2.380 2.200 2.290 1,633,770 -0.03(-1.29%)
Feb 19, 2020 2.310 2.450 2.290 2.320 1,302,092 +0.03(+1.31%)
Feb 18, 2020 2.350 2.360 2.260 2.290 1,158,595 -0.03(-1.29%)
Feb 14, 2020 2.400 2.463 2.300 2.320 1,114,900 -0.10(-4.13%)
Feb 13, 2020 2.520 2.560 2.410 2.420 703,522 -0.14(-5.47%)
Feb 12, 2020 2.410 2.580 2.330 2.560 1,154,825 +0.18(+7.56%)
Feb 11, 2020 2.340 2.530 2.320 2.380 1,194,515 +0.07(+3.03%)
Feb 10, 2020 2.260 2.340 2.200 2.310 834,617 +0.00(+0.00%)
Feb 07, 2020 2.400 2.400 2.220 2.310 1,383,700 -0.13(-5.33%)
Feb 06, 2020 2.760 2.840 2.430 2.440 1,896,353 -0.35(-12.54%)
Feb 05, 2020 2.660 2.950 2.500 2.790 3,242,449 +0.24(+9.41%)
Feb 04, 2020 2.270 2.700 2.260 2.550 2,871,692 +0.31(+13.84%)
Feb 03, 2020 2.290 2.290 2.150 2.240 1,446,592 -0.02(-0.88%)
Jan 31, 2020 2.320 2.380 2.170 2.260 1,395,300 -0.08(-3.42%)
Jan 30, 2020 2.310 2.440 2.250 2.340 1,323,624 +0.02(+0.86%)
Jan 29, 2020 2.270 2.420 2.190 2.320 1,313,690 +0.06(+2.65%)
Jan 28, 2020 2.170 2.450 2.170 2.260 2,445,198 +0.12(+5.61%)
Jan 27, 2020 2.200 2.230 2.010 2.140 2,800,769 -0.07(-3.17%)
Jan 24, 2020 2.370 2.410 2.170 2.210 2,217,800 -0.16(-6.75%)
Jan 23, 2020 2.420 2.470 2.300 2.370 1,438,807 -0.04(-1.66%)
Jan 22, 2020 2.690 2.700 2.370 2.410 1,498,253 -0.28(-10.41%)
Jan 21, 2020 2.970 3.030 2.690 2.690 1,597,108 -0.36(-11.80%)
Jan 17, 2020 3.210 3.250 2.925 3.050 2,125,600 -0.14(-4.39%)
Jan 16, 2020 2.840 3.200 2.790 3.190 2,386,147 +0.41(+14.75%)
Jan 15, 2020 2.830 3.100 2.735 2.780 2,044,425 +0.00(+0.00%)
Jan 14, 2020 2.400 2.850 2.380 2.780 2,956,041 +0.39(+16.32%)
Jan 13, 2020 2.300 2.410 2.260 2.390 1,120,782 +0.11(+4.82%)
Jan 10, 2020 2.280 2.380 2.250 2.280 747,800 -0.02(-0.87%)
Jan 09, 2020 2.440 2.440 2.240 2.300 1,844,706 -0.11(-4.56%)
Jan 08, 2020 2.510 2.590 2.400 2.410 1,077,066 -0.14(-5.49%)
Jan 07, 2020 2.510 2.600 2.490 2.550 1,047,816 -0.01(-0.39%)
Jan 06, 2020 2.540 2.570 2.470 2.560 1,022,149 -0.01(-0.39%)
Jan 03, 2020 2.510 2.600 2.450 2.570 1,098,300 -0.01(-0.39%)
Jan 02, 2020 2.600 2.680 2.460 2.580 1,331,091 +0.03(+1.18%)
Dec 31, 2019 2.310 2.580 2.300 2.550 1,480,700 +0.23(+9.91%)
Dec 30, 2019 2.330 2.410 2.250 2.320 1,888,185 -0.05(-2.11%)
Dec 27, 2019 2.330 2.440 2.280 2.370 1,252,300 +0.06(+2.60%)
Dec 26, 2019 2.330 2.360 2.220 2.310 892,876 -0.01(-0.43%)
Dec 24, 2019 2.370 2.405 2.290 2.320 486,800 -0.04(-1.69%)
Dec 23, 2019 2.570 2.570 2.345 2.360 1,224,388 -0.15(-5.98%)
Dec 20, 2019 2.480 2.580 2.410 2.510 1,609,000 +0.04(+1.62%)
Dec 19, 2019 2.580 2.670 2.450 2.470 1,067,739 -0.13(-5.00%)
Dec 18, 2019 2.480 2.670 2.420 2.600 1,135,664 +0.10(+4.00%)
Dec 17, 2019 2.540 2.570 2.380 2.500 1,112,376 -0.01(-0.40%)
Dec 16, 2019 2.740 2.760 2.500 2.510 1,468,547 -0.18(-6.69%)
Dec 13, 2019 2.640 2.850 2.600 2.690 1,340,200 +0.01(+0.37%)
Dec 12, 2019 2.960 2.960 2.500 2.680 2,459,958 -0.25(-8.53%)
Dec 11, 2019 3.010 3.020 2.850 2.930 877,262 -0.04(-1.35%)
Dec 10, 2019 3.070 3.105 2.890 2.970 1,151,985 -0.09(-2.94%)
Dec 09, 2019 3.180 3.205 3.050 3.060 753,972 -0.13(-4.08%)
Dec 06, 2019 3.190 3.280 3.130 3.190 782,400 +0.03(+0.95%)
Dec 05, 2019 3.160 3.220 3.080 3.160 589,997 +0.03(+0.96%)
Dec 04, 2019 3.100 3.295 3.095 3.130 830,952 +0.04(+1.29%)
Dec 03, 2019 3.250 3.292 3.050 3.090 1,332,940 -0.28(-8.31%)
Dec 02, 2019 3.490 3.590 3.350 3.370 598,583 -0.12(-3.44%)
Nov 29, 2019 3.470 3.590 3.417 3.490 507,700 +0.02(+0.58%)
Nov 27, 2019 3.300 3.470 3.222 3.470 1,090,500 +0.18(+5.47%)
Nov 26, 2019 3.370 3.440 3.210 3.290 985,205 -0.05(-1.50%)
Nov 25, 2019 3.280 3.500 3.130 3.340 1,175,640 +0.07(+2.14%)
Nov 22, 2019 3.380 3.430 3.260 3.270 1,031,500 -0.10(-2.97%)
Nov 21, 2019 3.490 3.490 3.325 3.370 695,027 -0.11(-3.16%)
Nov 20, 2019 3.380 3.680 3.290 3.480 816,411 +0.07(+2.05%)
Nov 19, 2019 3.480 3.570 3.395 3.410 449,359 -0.05(-1.45%)
Nov 18, 2019 3.600 3.650 3.405 3.460 658,952 -0.16(-4.42%)
Nov 15, 2019 3.690 3.870 3.610 3.620 851,000 -0.02(-0.55%)
Nov 14, 2019 3.590 3.750 3.460 3.640 794,770 +0.05(+1.39%)
Nov 13, 2019 3.760 3.845 3.490 3.590 1,120,495 -0.21(-5.53%)
Nov 12, 2019 4.080 4.090 3.700 3.800 1,076,570 -0.33(-7.99%)
Nov 11, 2019 4.160 4.174 4.050 4.130 567,117 -0.13(-3.05%)
Nov 08, 2019 4.420 4.435 4.160 4.260 719,700 -0.14(-3.18%)
Nov 07, 2019 4.290 4.523 4.270 4.400 1,282,318 +0.17(+4.02%)
Nov 06, 2019 4.180 4.310 4.030 4.230 925,357 +0.04(+0.95%)
Nov 05, 2019 4.350 4.560 4.035 4.190 1,832,281 -0.10(-2.33%)
Nov 04, 2019 3.450 4.340 3.450 4.290 2,704,795 +0.88(+25.81%)
Nov 01, 2019 3.460 3.515 3.310 3.410 1,111,000 +0.06(+1.79%)
Oct 31, 2019 3.700 3.860 3.270 3.350 1,845,056 -0.44(-11.61%)
Oct 30, 2019 4.400 4.425 3.790 3.790 1,464,990 -0.62(-14.06%)
Oct 29, 2019 4.490 4.610 4.340 4.410 829,898 -0.14(-3.08%)
Oct 28, 2019 4.600 4.750 4.430 4.550 1,095,535 -0.03(-0.66%)
Oct 25, 2019 4.360 4.790 4.330 4.580 1,320,900 +0.16(+3.62%)
Oct 24, 2019 4.560 4.560 4.280 4.420 733,116 -0.13(-2.86%)
Oct 23, 2019 4.460 4.600 4.320 4.550 696,625 +0.10(+2.25%)
Oct 22, 2019 4.550 4.558 4.240 4.450 840,905 -0.07(-1.55%)
Oct 21, 2019 4.290 4.590 4.290 4.520 1,292,530 +0.22(+5.12%)
Oct 18, 2019 4.250 4.450 4.170 4.300 1,276,800 +0.00(+0.00%)
Oct 17, 2019 3.910 4.360 3.910 4.300 1,317,680 +0.23(+5.65%)
Oct 16, 2019 3.860 4.170 3.860 4.070 959,651 +0.21(+5.44%)
Oct 15, 2019 3.600 3.870 3.570 3.860 837,240 +0.28(+7.82%)
Oct 14, 2019 3.530 3.660 3.426 3.580 632,475 +0.00(+0.00%)
Oct 11, 2019 3.490 3.705 3.450 3.580 1,518,500 +0.17(+4.99%)
Oct 10, 2019 3.400 3.610 3.360 3.410 947,983 +0.01(+0.29%)
Oct 09, 2019 3.390 3.480 3.270 3.400 673,311 +0.06(+1.80%)
Oct 08, 2019 3.370 3.510 3.150 3.340 1,272,537 -0.12(-3.47%)
Oct 07, 2019 3.480 3.590 3.190 3.460 1,374,152 -0.03(-0.86%)
Oct 04, 2019 3.150 3.785 3.138 3.490 2,908,400 +0.37(+11.86%)
Oct 03, 2019 2.860 3.130 2.700 3.120 877,452 +0.24(+8.33%)
Oct 02, 2019 2.880 2.925 2.740 2.880 708,036 -0.03(-1.03%)
Oct 01, 2019 3.050 3.160 2.830 2.910 683,333 -0.11(-3.64%)
Sep 30, 2019 3.070 3.100 2.975 3.020 550,045 -0.03(-0.98%)
Sep 27, 2019 2.970 3.100 2.895 3.050 854,300 +0.11(+3.74%)
Sep 26, 2019 3.210 3.212 2.910 2.940 1,088,077 -0.27(-8.41%)
Sep 25, 2019 3.100 3.290 2.940 3.210 1,038,113 +0.09(+2.88%)
Sep 24, 2019 3.560 3.560 3.070 3.120 1,159,891 -0.46(-12.85%)
Sep 23, 2019 3.510 3.618 3.500 3.580 686,201 +0.02(+0.56%)
Sep 20, 2019 4.030 4.078 3.500 3.560 2,127,700 -0.47(-11.66%)
Sep 19, 2019 4.120 4.210 3.975 4.030 1,245,047 -0.24(-5.62%)
Sep 18, 2019 4.500 4.500 4.125 4.270 1,362,840 -0.27(-5.95%)
Sep 17, 2019 4.270 4.570 4.150 4.540 1,065,806 +0.20(+4.61%)
Sep 16, 2019 4.500 4.580 4.220 4.340 1,819,113 -0.26(-5.65%)
Sep 13, 2019 4.440 4.650 4.290 4.600 1,666,300 +0.11(+2.45%)
Sep 12, 2019 4.420 4.640 4.020 4.490 3,049,362 +0.09(+2.05%)
Sep 11, 2019 3.560 4.400 3.460 4.400 5,219,032 +0.94(+27.17%)
Sep 10, 2019 2.600 3.490 2.580 3.460 3,791,163 +0.88(+34.11%)
Sep 09, 2019 2.440 2.640 2.430 2.580 1,240,577 +0.18(+7.50%)
Sep 06, 2019 2.260 2.460 2.260 2.400 1,481,900 +0.16(+7.14%)
Sep 05, 2019 2.090 2.250 2.050 2.240 1,714,228 +0.21(+10.34%)
Sep 04, 2019 2.070 2.090 2.020 2.030 870,524 +0.03(+1.50%)
Sep 03, 2019 2.160 2.200 1.980 2.000 1,150,088 -0.18(-8.26%)
Aug 30, 2019 2.200 2.340 2.170 2.180 947,400 +0.04(+1.87%)
Aug 29, 2019 2.060 2.210 2.040 2.140 981,108 +0.12(+5.94%)
Aug 28, 2019 2.020 2.140 1.950 2.020 1,370,470 +0.02(+1.00%)
Aug 27, 2019 2.180 2.180 2.000 2.000 1,135,238 -0.15(-6.98%)
Aug 26, 2019 2.290 2.310 2.080 2.150 1,088,305 -0.05(-2.27%)
Aug 23, 2019 2.300 2.340 2.200 2.200 989,500 -0.13(-5.58%)
Aug 22, 2019 2.450 2.500 2.300 2.330 842,286 -0.08(-3.32%)
Aug 21, 2019 2.550 2.590 2.400 2.410 819,582 -0.12(-4.74%)
Aug 20, 2019 2.630 2.760 2.400 2.530 960,017 -0.09(-3.44%)
Aug 19, 2019 2.550 2.820 2.550 2.620 1,301,874 +0.11(+4.38%)
Aug 16, 2019 2.360 2.540 2.310 2.510 855,100 +0.29(+13.06%)
Aug 15, 2019 2.570 2.570 2.180 2.220 1,391,667 -0.33(-12.94%)
Aug 14, 2019 2.610 2.670 2.459 2.550 1,227,613 -0.14(-5.20%)
Aug 13, 2019 2.650 2.780 2.570 2.690 1,120,826 +0.02(+0.75%)
Aug 12, 2019 2.720 2.780 2.620 2.670 1,086,280 +0.02(+0.75%)
Aug 09, 2019 3.100 3.170 2.580 2.650 2,994,700 -0.88(-24.93%)
Aug 08, 2019 3.290 3.580 3.290 3.530 1,296,203 +0.24(+7.29%)
Aug 07, 2019 3.050 3.370 2.950 3.290 790,711 +0.21(+6.82%)
Aug 06, 2019 3.050 3.130 2.930 3.080 829,108 +0.09(+3.01%)
Aug 05, 2019 3.020 3.030 2.840 2.990 849,922 -0.08(-2.61%)
Aug 02, 2019 3.010 3.085 2.980 3.070 673,300 +0.06(+1.99%)
Aug 01, 2019 3.230 3.265 3.010 3.010 883,649 -0.25(-7.67%)
Jul 31, 2019 3.170 3.370 3.170 3.260 1,072,603 +0.08(+2.52%)
Jul 30, 2019 3.150 3.220 3.106 3.180 720,218 +0.00(+0.00%)
Jul 29, 2019 3.390 3.420 3.150 3.180 716,418 -0.17(-5.07%)
Jul 26, 2019 3.400 3.410 3.300 3.350 658,800 +0.10(+3.08%)
Jul 25, 2019 3.380 3.450 3.230 3.250 920,445 -0.11(-3.27%)
Jul 24, 2019 3.260 3.490 3.260 3.360 1,017,318 +0.08(+2.44%)
Jul 23, 2019 3.280 3.400 3.220 3.280 612,053 +0.01(+0.31%)
Jul 22, 2019 3.250 3.370 3.210 3.270 781,229 +0.04(+1.24%)
Jul 19, 2019 3.210 3.340 3.160 3.230 527,100 +0.04(+1.25%)
Jul 18, 2019 3.350 3.360 3.175 3.190 845,410 -0.18(-5.34%)
Jul 17, 2019 3.560 3.640 3.290 3.370 1,476,500 -0.24(-6.65%)
Jul 16, 2019 3.550 3.910 3.450 3.610 1,808,889 +0.07(+1.98%)
Jul 15, 2019 3.710 3.810 3.440 3.540 1,116,662 -0.14(-3.80%)
Jul 12, 2019 3.390 3.730 3.340 3.680 948,300 +0.30(+8.88%)
Jul 11, 2019 3.450 3.500 3.310 3.380 725,180 -0.08(-2.31%)
Jul 10, 2019 3.630 3.630 3.410 3.460 679,352 -0.08(-2.26%)
Jul 09, 2019 3.500 3.610 3.410 3.540 584,593 +0.00(+0.00%)
Jul 08, 2019 3.790 3.800 3.380 3.540 1,360,829 -0.24(-6.35%)
Jul 05, 2019 3.920 3.980 3.730 3.780 627,000 -0.17(-4.30%)
Jul 03, 2019 3.960 4.010 3.870 3.950 304,600 +0.02(+0.51%)
Jul 02, 2019 4.260 4.263 3.880 3.930 720,069 -0.32(-7.53%)
Jul 01, 2019 4.130 4.340 4.110 4.250 817,935 +0.22(+5.46%)
Jun 28, 2019 3.870 4.140 3.870 4.030 1,153,800 +0.16(+4.13%)
Jun 27, 2019 3.820 3.950 3.760 3.870 588,355 +0.08(+2.11%)
Jun 26, 2019 3.720 3.815 3.540 3.790 830,160 +0.11(+2.99%)
Jun 25, 2019 3.900 3.940 3.650 3.680 837,656 -0.18(-4.66%)
Jun 24, 2019 4.230 4.230 3.840 3.860 992,106 -0.37(-8.75%)
Jun 21, 2019 4.080 4.250 3.958 4.230 1,006,900 +0.14(+3.42%)
Jun 20, 2019 4.150 4.210 4.030 4.090 409,268 -0.01(-0.24%)
Jun 19, 2019 4.200 4.200 4.030 4.100 352,049 -0.07(-1.68%)
Jun 18, 2019 4.130 4.270 4.095 4.170 528,890 +0.09(+2.21%)
Jun 17, 2019 4.140 4.170 4.017 4.080 319,253 -0.06(-1.45%)
Jun 14, 2019 4.350 4.360 4.130 4.140 508,100 -0.22(-5.05%)
Jun 13, 2019 4.210 4.410 4.190 4.360 789,196 +0.15(+3.56%)
Jun 12, 2019 4.210 4.245 4.080 4.210 395,234 +0.01(+0.24%)
Jun 11, 2019 4.270 4.360 4.110 4.200 585,526 +0.03(+0.72%)
Jun 10, 2019 4.000 4.355 4.000 4.170 916,444 +0.21(+5.30%)
Jun 07, 2019 4.010 4.098 3.890 3.960 782,100 -0.05(-1.25%)
Jun 06, 2019 4.140 4.190 3.940 4.010 793,895 -0.18(-4.30%)
Jun 05, 2019 4.280 4.324 4.100 4.190 729,840 -0.04(-0.95%)
Jun 04, 2019 4.210 4.380 4.140 4.230 1,039,678 +0.13(+3.17%)
Jun 03, 2019 4.100 4.310 4.050 4.100 778,394 -0.16(-3.76%)
May 31, 2019 4.360 4.440 4.220 4.260 512,100 -0.22(-4.91%)
May 30, 2019 4.590 4.660 4.390 4.480 772,039 -0.11(-2.40%)
May 29, 2019 4.710 4.710 4.370 4.590 1,109,345 -0.11(-2.34%)
May 28, 2019 4.730 4.840 4.660 4.700 690,698 -0.03(-0.63%)
May 24, 2019 4.790 4.960 4.640 4.730 743,500 -0.01(-0.21%)
May 23, 2019 4.890 4.960 4.670 4.740 741,484 -0.25(-5.01%)
May 22, 2019 5.200 5.250 4.870 4.990 612,684 -0.26(-4.95%)
May 21, 2019 5.340 5.350 5.210 5.250 344,607 -0.04(-0.76%)
May 20, 2019 5.250 5.400 5.150 5.290 434,276 -0.08(-1.49%)
May 17, 2019 5.430 5.650 5.330 5.370 846,500 -0.16(-2.89%)
May 16, 2019 5.460 5.545 5.330 5.530 651,622 +0.09(+1.65%)
May 15, 2019 5.410 5.510 5.133 5.440 681,382 +0.08(+1.49%)
May 14, 2019 5.010 5.400 5.010 5.360 1,218,866 +0.43(+8.72%)
May 13, 2019 5.300 5.385 4.775 4.930 1,157,884 -0.44(-8.19%)
May 10, 2019 5.560 5.720 5.065 5.370 1,058,200 -0.33(-5.79%)
May 09, 2019 5.990 6.010 5.390 5.700 1,362,605 -0.06(-1.04%)
May 08, 2019 6.200 6.780 5.680 5.760 2,313,477 -1.26(-17.95%)
May 07, 2019 7.290 7.360 6.960 7.020 775,404 -0.41(-5.52%)
May 06, 2019 6.950 7.540 6.820 7.430 885,789 +0.29(+4.06%)
May 03, 2019 6.800 7.180 6.800 7.140 798,200 +0.40(+5.93%)
May 02, 2019 6.590 6.920 6.510 6.740 800,077 +0.13(+1.97%)
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.