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
Eastern Platinum Ltd
(TSX:
ELR
)
0.2700
-0.0200 (-6.90%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 3, 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 29, 2016
0.8600
0.8900
0.8600
0.8800
8,850
-0.01(-1.12%)
Apr 28, 2016
0.9500
0.9500
0.8600
0.8900
218,883
-0.07(-7.29%)
Apr 27, 2016
1.000
1.000
0.9300
0.9600
44,231
-0.02(-2.04%)
Apr 26, 2016
0.9700
1.010
0.9700
0.9800
67,225
-0.01(-1.01%)
Apr 25, 2016
0.9400
1.020
0.9300
0.9900
342,937
+0.05(+5.32%)
Apr 22, 2016
0.8100
0.9400
0.8100
0.9400
277,827
+0.14(+17.50%)
Apr 21, 2016
0.7800
0.8500
0.7800
0.8000
905,412
+0.04(+5.26%)
Apr 20, 2016
0.7900
0.8100
0.7600
0.7600
234,376
-0.03(-3.80%)
Apr 19, 2016
0.8000
0.8100
0.7800
0.7900
57,104
-0.01(-1.25%)
Apr 18, 2016
0.8000
0.8000
0.7800
0.8000
20,900
+0.02(+2.56%)
Apr 15, 2016
0.7800
0.7800
0.7800
0.7800
4,000
-0.03(-3.70%)
Apr 13, 2016
0.8100
0.8100
0.8100
380
+0.05(+6.58%)
Apr 12, 2016
0.7800
0.7800
0.7300
0.7600
32,650
-0.05(-6.17%)
Apr 11, 2016
0.8000
0.8200
0.8000
0.8100
7,410
+0.04(+5.19%)
Apr 08, 2016
0.7900
0.7900
0.7700
0.7700
31,330
-0.02(-2.53%)
Apr 07, 2016
0.7700
0.7900
0.7700
0.7900
47,556
+0.02(+2.60%)
Apr 06, 2016
0.7700
0.7700
0.7700
0.7700
605
-0.02(-2.53%)
Apr 05, 2016
0.7800
0.7900
0.7800
0.7900
42,288
+0.02(+2.60%)
Apr 04, 2016
0.7800
0.7800
0.7700
0.7700
2,971
+0.03(+4.05%)
Apr 01, 2016
0.7700
0.7700
0.7300
0.7400
61,740
-0.03(-3.90%)
Mar 31, 2016
0.7900
0.7900
0.7300
0.7700
58,608
-0.03(-3.75%)
Mar 30, 2016
0.8200
0.8300
0.8000
0.8000
48,035
+0.00(+0.00%)
Mar 29, 2016
0.8300
0.8300
0.8000
0.8000
6,520
-0.03(-3.61%)
Mar 28, 2016
0.8300
0.8300
0.8000
0.8300
7,130
+0.00(+0.00%)
Mar 24, 2016
0.8300
0.8300
0.8300
0
-0.03(-3.49%)
Mar 23, 2016
0.8100
0.8600
0.8100
0.8600
11,085
+0.01(+1.18%)
Mar 22, 2016
0.8100
0.8500
0.7800
0.8500
26,475
+0.05(+6.25%)
Mar 21, 2016
0.8000
0.8200
0.7700
0.8000
54,108
+0.01(+1.27%)
Mar 18, 2016
0.8000
0.8100
0.7700
0.7900
11,469
-0.01(-1.25%)
Mar 17, 2016
0.8800
0.8800
0.7800
0.8000
268,315
-0.09(-10.11%)
Mar 16, 2016
0.8500
0.8900
0.8500
0.8900
63,400
+0.04(+4.71%)
Mar 15, 2016
0.8100
0.8500
0.8100
0.8500
33,100
+0.00(+0.00%)
Mar 14, 2016
0.8700
0.8700
0.8200
0.8500
88,300
-0.03(-3.41%)
Mar 11, 2016
0.8500
0.8800
0.8400
0.8800
28,800
+0.03(+3.53%)
Mar 10, 2016
0.8500
0.8900
0.8500
0.8500
229,422
+0.00(+0.00%)
Mar 09, 2016
0.8300
0.8700
0.8200
0.8500
153,255
+0.02(+2.41%)
Mar 08, 2016
0.8100
0.8400
0.8000
0.8300
299,800
+0.03(+3.75%)
Mar 07, 2016
0.7500
0.8200
0.7500
0.8000
65,278
+0.05(+6.67%)
Mar 04, 2016
0.7500
0.7500
0.7200
0.7500
51,700
-0.01(-1.32%)
Mar 03, 2016
0.7600
0.7700
0.7300
0.7600
30,278
+0.01(+1.33%)
Mar 02, 2016
0.7300
0.7500
0.7300
0.7500
121,258
+0.03(+4.17%)
Mar 01, 2016
0.7000
0.7200
0.6900
0.7200
43,850
+0.01(+1.41%)
Feb 29, 2016
0.7000
0.7300
0.6900
0.7100
16,850
+0.01(+1.43%)
Feb 26, 2016
0.7200
0.7200
0.7000
0.7000
28,800
-0.02(-2.78%)
Feb 25, 2016
0.7300
0.7300
0.7200
0.7200
20,170
-0.02(-2.70%)
Feb 24, 2016
0.7300
0.7400
0.7100
0.7400
228,793
+0.01(+1.37%)
Feb 23, 2016
0.7400
0.7400
0.7100
0.7300
47,499
-0.04(-5.19%)
Feb 22, 2016
0.7800
0.7800
0.7700
0.7700
15,400
+0.00(+0.00%)
Feb 19, 2016
0.7200
0.7700
0.7200
0.7700
132,300
+0.05(+6.94%)
Feb 18, 2016
0.7500
0.7500
0.7000
0.7200
61,000
+0.00(+0.00%)
Feb 17, 2016
0.7300
0.7300
0.7200
0.7200
4,689
+0.02(+2.86%)
Feb 16, 2016
0.7000
0.7000
0.7000
0.7000
20,000
-0.04(-5.41%)
Feb 12, 2016
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Feb 11, 2016
0.7400
0.7400
0.7400
0.7400
2,400
-0.02(-2.63%)
Feb 10, 2016
0.7100
0.7700
0.7100
0.7600
69,198
+0.00(+0.00%)
Feb 09, 2016
0.7800
0.7800
0.7600
0.7600
2,500
-0.04(-5.00%)
Feb 08, 2016
0.8000
0.8000
0.8000
0.8000
3,950
+0.00(+0.00%)
Feb 05, 2016
0.7300
0.8000
0.7300
0.8000
13,680
+0.05(+6.67%)
Feb 04, 2016
0.7500
0.7500
0.7300
0.7500
9,293
-0.01(-1.32%)
Feb 02, 2016
0.7600
0.7600
0.7600
29
-0.04(-5.00%)
Feb 01, 2016
0.7700
0.8000
0.7700
0.8000
5,800
+0.00(+0.00%)
Jan 28, 2016
0.8000
0.8000
0.8000
790
+0.03(+3.90%)
Jan 26, 2016
0.7700
0.7700
0.7700
0
+0.03(+4.05%)
Jan 25, 2016
0.7400
0.7400
0.7400
0.7400
8,542
+0.02(+2.78%)
Jan 21, 2016
0.7200
0.7200
0.7200
34
+0.01(+1.41%)
Jan 20, 2016
0.7100
0.7300
0.7100
0.7100
96,641
-0.04(-5.33%)
Jan 19, 2016
0.7500
0.7500
0.7500
0.7500
3,763
-0.02(-2.60%)
Jan 15, 2016
0.7700
0.7700
0.7700
300
+0.01(+1.32%)
Jan 14, 2016
0.7600
0.7600
0.7600
0.7600
9,780
+0.00(+0.00%)
Jan 13, 2016
0.7800
0.7800
0.7600
0.7600
29,750
+0.00(+0.00%)
Jan 11, 2016
0.7600
0.7600
0.7600
575
-0.01(-1.30%)
Jan 08, 2016
0.7800
0.7800
0.7700
0.7700
6,212
+0.00(+0.00%)
Jan 07, 2016
0.7700
0.7700
0.7700
0.7700
11,808
-0.03(-3.75%)
Jan 05, 2016
0.8000
0.8000
0.8000
300
+0.00(+0.00%)
Jan 04, 2016
0.8300
0.8300
0.7800
0.8000
17,060
-0.04(-4.76%)
Dec 31, 2015
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Dec 30, 2015
0.8500
0.8500
0.8300
0.8400
6,051
+0.01(+1.20%)
Dec 29, 2015
0.8350
0.8350
0.8300
0.8300
2,404
+0.02(+2.47%)
Dec 24, 2015
0.8100
0.8100
0.8100
0
+0.01(+1.25%)
Dec 23, 2015
0.8200
0.8300
0.7500
0.8000
510,762
-0.01(-1.23%)
Dec 22, 2015
0.8000
0.8200
0.8000
0.8100
121,421
+0.02(+2.53%)
Dec 21, 2015
0.8000
0.8100
0.7900
0.7900
300,033
-0.01(-1.25%)
Dec 18, 2015
0.7900
0.8100
0.7900
0.8000
28,019
+0.00(+0.00%)
Dec 17, 2015
0.8200
0.8500
0.7700
0.8000
44,050
-0.04(-4.76%)
Dec 16, 2015
0.8000
0.8400
0.8000
0.8400
31,148
+0.06(+7.69%)
Dec 15, 2015
0.7200
0.7800
0.7100
0.7800
19,910
+0.05(+6.85%)
Dec 14, 2015
0.7100
0.7500
0.7100
0.7300
13,236
-0.04(-5.19%)
Dec 11, 2015
0.7200
0.8100
0.7200
0.7700
47,306
+0.02(+2.67%)
Dec 10, 2015
0.7200
0.7500
0.7200
0.7500
52,695
+0.03(+4.17%)
Dec 09, 2015
0.7100
0.7200
0.7100
0.7200
13,048
+0.02(+2.86%)
Dec 08, 2015
0.7100
0.7100
0.7000
0.7000
130,880
+0.00(+0.00%)
Dec 07, 2015
0.7000
0.7100
0.6700
0.7000
142,450
+0.00(+0.00%)
Dec 04, 2015
0.7100
0.7100
0.7000
0.7000
13,355
-0.01(-1.41%)
Dec 03, 2015
0.6700
0.7100
0.6700
0.7100
146,405
+0.04(+5.97%)
Dec 02, 2015
0.6700
0.6700
0.6700
0.6700
1,550
+0.00(+0.00%)
Dec 01, 2015
0.7000
0.7000
0.6100
0.6700
158,858
-0.03(-4.29%)
Nov 30, 2015
0.7000
0.7000
0.6700
0.7000
83,458
+0.02(+2.94%)
Nov 27, 2015
0.6900
0.7000
0.6600
0.6800
41,439
-0.02(-2.86%)
Nov 26, 2015
0.7200
0.7200
0.6800
0.7000
34,661
-0.05(-6.67%)
Nov 25, 2015
0.7300
0.7500
0.7200
0.7500
70,000
-0.02(-2.60%)
Nov 24, 2015
0.7800
0.7800
0.7700
0.7700
20,963
-0.01(-1.28%)
Nov 23, 2015
0.8400
0.7800
103,603
+0.13(+20.00%)
Nov 20, 2015
0.6500
0.6500
0.6400
0.6500
16,000
+0.00(+0.00%)
Nov 19, 2015
0.6400
0.6500
0.6300
0.6500
11,980
+0.00(+0.00%)
Nov 18, 2015
0.6200
0.6700
0.6200
0.6500
101,516
+0.04(+6.56%)
Nov 17, 2015
0.6100
0.6100
0.6100
0.6100
129,000
-0.01(-1.61%)
Nov 16, 2015
0.6200
0.6400
0.6200
0.6200
55,300
-0.01(-1.59%)
Nov 13, 2015
0.6400
0.6500
0.6300
0.6300
8,546
-0.01(-1.56%)
Nov 12, 2015
0.6600
0.6600
0.6400
0.6400
0
-0.01(-1.54%)
Nov 11, 2015
0.6700
0.6700
0.6500
0.6500
23,510
-0.02(-2.99%)
Nov 10, 2015
0.7500
0.7500
0.6600
0.6700
140,286
-0.08(-10.67%)
Nov 09, 2015
0.7300
0.7500
0.6700
0.7500
57,501
+0.05(+7.14%)
Nov 06, 2015
0.6800
0.7100
0.6800
0.7000
590,096
+0.00(+0.00%)
Nov 05, 2015
0.7300
0.7500
0.6900
0.7000
1,847,399
-0.04(-5.41%)
Nov 04, 2015
0.7400
0.7500
0.7400
0.7400
109,210
+0.00(+0.00%)
Nov 03, 2015
0.7500
0.7800
0.7400
0.7400
167,350
-0.03(-3.90%)
Nov 02, 2015
0.7800
0.7900
0.7400
0.7700
198,922
+0.02(+2.67%)
Oct 30, 2015
0.7900
0.7900
0.7500
0.7500
30,377
-0.03(-3.85%)
Oct 29, 2015
0.7900
0.7900
0.7800
0.7800
63,648
+0.00(+0.00%)
Oct 28, 2015
0.7500
0.7900
0.7500
0.7800
55,306
+0.03(+4.00%)
Oct 27, 2015
0.8150
0.8200
0.7500
0.7500
313,091
-0.06(-7.41%)
Oct 26, 2015
0.8600
0.9100
0.7600
0.8100
258,734
-0.11(-11.96%)
Oct 23, 2015
1.030
1.030
0.9000
0.9200
113,943
-0.08(-8.00%)
Oct 22, 2015
0.8000
1.000
0.7000
1.000
219,485
+0.00(+0.00%)
Oct 21, 2015
1.020
1.020
0.9500
1.000
42,882
-0.02(-1.96%)
Oct 20, 2015
1.040
1.040
1.020
1.020
9,000
-0.03(-2.86%)
Oct 19, 2015
1.030
1.080
0.9700
1.050
79,330
+0.04(+3.96%)
Oct 16, 2015
1.120
1.120
1.000
1.010
25,939
-0.06(-5.61%)
Oct 15, 2015
1.070
1.080
1.060
1.070
33,637
-0.01(-0.93%)
Oct 14, 2015
1.100
1.100
1.070
1.080
196,170
-0.01(-0.92%)
Oct 13, 2015
1.100
1.100
1.070
1.090
30,565
+0.02(+1.87%)
Oct 09, 2015
1.070
1.070
1.070
0
-0.01(-0.93%)
Oct 08, 2015
1.080
1.090
1.070
1.080
8,968
-0.01(-0.92%)
Oct 07, 2015
1.060
1.100
1.060
1.090
17,000
+0.03(+2.83%)
Oct 06, 2015
1.030
1.090
1.030
1.060
50,360
+0.00(+0.00%)
Oct 05, 2015
1.090
1.090
1.050
1.060
223,725
-0.03(-2.75%)
Oct 02, 2015
1.070
1.100
1.060
1.090
113,250
+0.02(+1.87%)
Oct 01, 2015
1.010
1.090
1.010
1.070
77,900
+0.06(+5.94%)
Sep 30, 2015
1.020
1.070
0.9600
1.010
166,104
+0.01(+1.00%)
Sep 29, 2015
1.000
1.110
1.000
1.000
113,050
+0.00(+0.00%)
Sep 28, 2015
1.050
1.050
0.9700
1.000
226,285
-0.06(-5.66%)
Sep 25, 2015
1.050
1.080
1.050
1.060
13,740
-0.02(-1.85%)
Sep 24, 2015
1.020
1.140
1.010
1.080
136,305
+0.05(+4.85%)
Sep 23, 2015
1.130
1.150
0.9800
1.030
72,365
-0.09(-8.04%)
Sep 22, 2015
1.130
1.130
1.120
1.120
23,800
-0.01(-0.88%)
Sep 21, 2015
1.270
1.270
1.120
1.130
71,800
-0.12(-9.60%)
Sep 18, 2015
1.270
1.270
1.200
1.250
81,275
-0.03(-2.34%)
Sep 17, 2015
1.270
1.310
1.250
1.280
26,174
+0.02(+1.59%)
Sep 16, 2015
1.120
1.400
1.120
1.260
211,777
+0.16(+14.55%)
Sep 15, 2015
1.070
1.100
1.060
1.100
65,000
+0.03(+2.80%)
Sep 14, 2015
1.080
1.080
1.070
1.070
580
-0.01(-0.93%)
Sep 11, 2015
1.070
1.090
1.070
1.080
13,250
+0.01(+0.93%)
Sep 10, 2015
1.070
1.095
1.070
1.070
27,398
-0.01(-0.93%)
Sep 09, 2015
1.100
1.100
1.080
1.080
11,400
-0.02(-1.82%)
Sep 08, 2015
1.100
1.110
1.080
1.100
88,500
+0.00(+0.00%)
Sep 04, 2015
1.100
1.100
1.100
0
+0.03(+2.80%)
Sep 03, 2015
1.110
1.120
1.060
1.070
130,420
+0.00(+0.00%)
Sep 02, 2015
1.060
1.110
1.030
1.070
128,300
+0.02(+1.90%)
Sep 01, 2015
1.070
1.070
1.050
1.050
19,950
-0.02(-1.87%)
Aug 31, 2015
1.070
1.090
1.050
1.070
31,924
+0.00(+0.00%)
Aug 28, 2015
1.080
1.090
1.005
1.070
58,426
+0.01(+0.94%)
Aug 27, 2015
1.100
1.100
1.050
1.060
127,860
-0.04(-3.64%)
Aug 26, 2015
1.100
1.120
1.070
1.100
139,322
+0.03(+2.80%)
Aug 25, 2015
1.110
1.140
1.060
1.070
79,015
-0.05(-4.46%)
Aug 24, 2015
1.060
1.120
1.000
1.120
633,398
-0.03(-2.61%)
Aug 21, 2015
1.110
1.250
1.110
1.150
72,180
-0.10(-8.00%)
Aug 20, 2015
1.450
1.450
1.250
1.250
85,672
-0.04(-3.47%)
Aug 19, 2015
1.210
1.300
1.160
1.295
98,400
+0.05(+4.44%)
Aug 18, 2015
1.310
1.310
1.240
1.240
5,650
-0.11(-8.15%)
Aug 17, 2015
1.270
1.350
1.260
1.350
251,800
+0.09(+7.14%)
Aug 14, 2015
1.240
1.260
1.240
1.260
5,600
+0.02(+1.61%)
Aug 13, 2015
1.250
1.260
1.210
1.240
7,275
-0.03(-2.36%)
Aug 12, 2015
1.150
1.280
1.070
1.270
85,635
+0.11(+9.48%)
Aug 11, 2015
1.180
1.220
1.160
1.160
76,673
-0.08(-6.45%)
Aug 10, 2015
1.270
1.300
1.220
1.240
57,000
-0.10(-7.46%)
Aug 07, 2015
1.350
1.350
1.320
1.340
13,350
+0.06(+4.69%)
Aug 06, 2015
1.300
1.300
1.240
1.280
120,877
+0.01(+0.79%)
Aug 05, 2015
1.270
1.290
1.240
1.270
13,235
+0.01(+0.79%)
Aug 04, 2015
1.280
1.310
1.260
1.260
16,300
-0.02(-1.56%)
Jul 31, 2015
1.280
1.280
1.280
0
-0.02(-1.54%)
Jul 30, 2015
1.330
1.350
1.300
1.300
26,030
+0.00(+0.00%)
Jul 29, 2015
1.380
1.380
1.300
1.300
16,853
-0.06(-4.41%)
Jul 28, 2015
1.230
1.380
1.230
1.360
197,709
+0.14(+11.48%)
Jul 27, 2015
1.280
1.305
1.220
1.220
87,172
-0.09(-6.87%)
Jul 24, 2015
1.340
1.355
1.300
1.310
78,364
-0.06(-4.38%)
Jul 23, 2015
1.400
1.440
1.350
1.370
110,007
+0.00(+0.00%)
Jul 22, 2015
1.400
1.400
1.330
1.370
49,290
+0.01(+0.74%)
Jul 21, 2015
1.510
1.510
1.340
1.360
113,217
-0.12(-8.42%)
Jul 20, 2015
1.500
1.590
1.470
1.485
117,950
-0.11(-7.19%)
Jul 17, 2015
1.600
1.650
1.580
1.600
131,989
+0.01(+0.63%)
Jul 16, 2015
1.510
1.620
1.510
1.590
103,846
+0.07(+4.61%)
Jul 15, 2015
1.550
1.550
1.500
1.520
278,525
+0.02(+1.33%)
Jul 14, 2015
1.500
1.540
1.490
1.500
142,980
+0.00(+0.00%)
Jul 13, 2015
1.480
1.505
1.480
1.500
2,475,122
+0.01(+0.67%)
Jul 10, 2015
1.500
1.510
1.480
1.490
81,184
-0.02(-1.32%)
Jul 09, 2015
1.540
1.540
1.500
1.510
26,633
-0.02(-1.31%)
Jul 08, 2015
1.590
1.590
1.490
1.530
429,720
-0.04(-2.55%)
Jul 07, 2015
1.550
1.590
1.550
1.570
6,800
+0.01(+0.64%)
Jul 06, 2015
1.600
1.640
1.550
1.560
30,916
-0.05(-3.11%)
Jul 03, 2015
1.630
1.630
1.580
1.610
10,800
-0.03(-1.83%)
Jul 02, 2015
1.630
1.640
1.610
1.640
42,345
+0.02(+1.23%)
Jun 30, 2015
1.620
1.620
1.620
0
-0.03(-2.11%)
Jun 29, 2015
1.630
1.655
1.590
1.655
103,855
+0.01(+0.30%)
Jun 26, 2015
1.630
1.670
1.630
1.650
22,219
-0.01(-0.60%)
Jun 25, 2015
1.650
1.690
1.620
1.660
461,853
+0.01(+0.61%)
Jun 24, 2015
1.750
1.800
1.650
1.650
108,520
-0.03(-1.79%)
Jun 23, 2015
1.650
1.710
1.650
1.680
100,154
+0.04(+2.44%)
Jun 22, 2015
1.650
1.750
1.640
1.640
83,116
-0.08(-4.65%)
Jun 19, 2015
1.750
1.750
1.650
1.720
103,424
+0.04(+2.38%)
Jun 18, 2015
1.700
1.700
1.650
1.680
211,307
+0.02(+1.20%)
Jun 17, 2015
1.610
1.700
1.610
1.660
156,257
+0.02(+1.22%)
Jun 16, 2015
1.690
1.690
1.540
1.640
771,675
-0.01(-0.61%)
Jun 15, 2015
1.650
1.690
1.640
1.650
230,990
-0.02(-1.20%)
Jun 12, 2015
1.760
1.760
1.640
1.670
101,606
-0.02(-1.18%)
Jun 11, 2015
1.700
1.760
1.670
1.690
264,164
-0.02(-1.17%)
Jun 10, 2015
1.800
1.800
1.680
1.710
353,800
+0.01(+0.59%)
Jun 09, 2015
1.850
1.850
1.660
1.700
317,193
-0.17(-9.09%)
Jun 08, 2015
2.000
2.000
1.820
1.870
317,207
-0.07(-3.61%)
Jun 05, 2015
1.960
2.000
1.800
1.940
618,522
+0.05(+2.65%)
Jun 04, 2015
1.910
1.970
1.870
1.890
140,900
+0.00(+0.00%)
Jun 03, 2015
1.880
1.960
1.800
1.890
690,432
-0.02(-1.05%)
Jun 02, 2015
1.900
1.960
1.890
1.910
76,613
+0.01(+0.53%)
Jun 01, 2015
2.010
2.030
1.890
1.900
49,085
-0.08(-4.04%)
May 29, 2015
2.000
2.010
1.960
1.980
61,214
+0.02(+1.02%)
May 28, 2015
1.900
1.960
1.850
1.960
137,326
+0.05(+2.62%)
May 27, 2015
1.930
1.870
1.910
82,072
+0.03(+1.60%)
May 26, 2015
1.950
1.990
1.870
1.880
118,974
-0.09(-4.57%)
May 25, 2015
1.980
2.030
1.930
1.970
87,803
-0.04(-1.99%)
May 22, 2015
2.000
2.050
1.990
2.010
186,644
-0.04(-1.95%)
May 21, 2015
2.000
2.060
1.950
2.050
597,659
+0.01(+0.49%)
May 20, 2015
2.080
2.080
2.010
2.040
92,203
-0.06(-2.86%)
May 19, 2015
2.070
2.120
1.990
2.100
524,470
-0.03(-1.41%)
May 15, 2015
2.130
2.130
2.130
0
-0.05(-2.29%)
May 14, 2015
2.240
2.240
2.150
2.180
87,170
-0.03(-1.36%)
May 13, 2015
2.100
2.240
2.100
2.210
430,013
+0.04(+1.84%)
May 12, 2015
2.210
2.240
2.150
2.170
474,053
-0.07(-3.13%)
May 11, 2015
2.250
2.250
2.160
2.240
548,418
+0.07(+3.23%)
May 08, 2015
2.180
2.260
2.170
2.170
483,031
+0.03(+1.40%)
May 07, 2015
2.000
2.200
1.990
2.140
3,252,406
+0.15(+7.54%)
May 06, 2015
1.960
2.020
1.910
1.990
2,401,096
+0.03(+1.53%)
May 05, 2015
1.770
2.040
1.770
1.960
2,289,935
+0.21(+12.00%)
May 04, 2015
1.730
1.830
1.720
1.750
3,455,281
+0.02(+1.16%)
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.