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
Critical Elements Lithium Corp
(TSV:
CRE
)
0.7000
-0.0200 (-2.78%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 14, 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, 2018
1.210
1.230
1.160
1.170
148,925
-0.05(-4.10%)
Apr 27, 2018
1.150
1.250
1.140
1.220
223,093
+0.09(+7.96%)
Apr 26, 2018
1.130
1.170
1.120
1.130
28,210
+0.01(+0.89%)
Apr 25, 2018
1.150
1.160
1.120
1.120
120,485
-0.01(-0.88%)
Apr 24, 2018
1.150
1.160
1.130
1.130
99,895
-0.03(-2.59%)
Apr 23, 2018
1.110
1.160
1.090
1.160
179,282
+0.04(+3.57%)
Apr 20, 2018
1.110
1.120
1.080
1.120
134,500
+0.02(+1.82%)
Apr 19, 2018
1.100
1.110
1.080
1.100
128,299
+0.03(+2.80%)
Apr 18, 2018
1.050
1.150
1.040
1.070
226,964
+0.03(+2.88%)
Apr 17, 2018
1.090
1.100
1.030
1.040
257,800
-0.03(-2.80%)
Apr 16, 2018
1.110
1.110
1.070
1.070
115,070
-0.04(-3.60%)
Apr 13, 2018
1.090
1.130
1.070
1.110
225,100
+0.02(+1.83%)
Apr 12, 2018
1.070
1.090
1.060
1.090
100,400
+0.06(+5.83%)
Apr 11, 2018
1.030
1.090
1.030
1.030
223,780
+0.01(+0.98%)
Apr 10, 2018
1.140
1.140
1.000
1.020
786,383
-0.13(-11.30%)
Apr 09, 2018
1.110
1.230
1.090
1.150
334,515
+0.08(+7.48%)
Apr 06, 2018
1.050
1.120
1.050
1.070
294,538
+0.07(+7.00%)
Apr 05, 2018
1.000
1.030
1.000
1.000
45,584
+0.02(+2.04%)
Apr 04, 2018
1.020
1.040
0.9800
0.9800
139,671
-0.04(-3.92%)
Apr 03, 2018
1.050
1.050
1.020
1.020
105,685
-0.06(-5.56%)
Apr 02, 2018
1.010
1.080
1.010
1.080
174,801
+0.06(+5.88%)
Mar 29, 2018
1.020
1.020
1.020
0
-0.02(-1.92%)
Mar 28, 2018
1.030
1.050
1.000
1.040
132,950
+0.02(+1.96%)
Mar 27, 2018
1.000
1.020
0.9900
1.020
160,819
+0.02(+2.00%)
Mar 26, 2018
1.020
1.030
1.000
1.000
265,578
-0.01(-0.99%)
Mar 23, 2018
1.050
1.050
0.9900
1.010
324,289
-0.03(-2.88%)
Mar 22, 2018
1.100
1.100
1.040
1.040
185,598
-0.04(-3.70%)
Mar 21, 2018
1.090
1.090
1.060
1.080
47,100
+0.02(+1.89%)
Mar 20, 2018
1.080
1.090
1.030
1.060
73,160
+0.00(+0.00%)
Mar 19, 2018
1.070
1.120
1.060
1.060
126,870
-0.03(-2.75%)
Mar 16, 2018
1.100
1.130
1.060
1.090
175,480
-0.02(-1.80%)
Mar 15, 2018
1.120
1.120
1.080
1.110
107,175
-0.01(-0.89%)
Mar 14, 2018
1.110
1.140
1.060
1.120
86,340
-0.01(-0.88%)
Mar 13, 2018
1.160
1.160
1.130
1.130
42,842
-0.01(-0.88%)
Mar 12, 2018
1.220
1.220
1.140
1.140
74,755
-0.05(-4.20%)
Mar 09, 2018
1.190
1.200
1.160
1.190
39,698
+0.03(+2.59%)
Mar 08, 2018
1.180
1.180
1.130
1.160
81,590
-0.05(-4.13%)
Mar 07, 2018
1.220
1.230
1.180
1.210
111,566
-0.03(-2.42%)
Mar 06, 2018
1.220
1.250
1.190
1.240
114,309
+0.04(+3.33%)
Mar 05, 2018
1.190
1.220
1.140
1.200
212,973
+0.09(+8.11%)
Mar 02, 2018
1.110
1.140
1.030
1.110
554,035
-0.04(-3.48%)
Mar 01, 2018
1.190
1.200
1.140
1.150
271,586
-0.05(-4.17%)
Feb 28, 2018
1.250
1.250
1.190
1.200
260,318
-0.05(-4.00%)
Feb 27, 2018
1.240
1.260
1.210
1.250
294,771
+0.00(+0.00%)
Feb 26, 2018
1.280
1.360
1.230
1.250
382,897
-0.03(-2.34%)
Feb 23, 2018
1.320
1.350
1.270
1.280
95,642
-0.06(-4.48%)
Feb 22, 2018
1.350
1.360
1.310
1.340
57,725
+0.03(+2.29%)
Feb 21, 2018
1.330
1.400
1.310
1.310
143,895
-0.02(-1.50%)
Feb 20, 2018
1.270
1.420
1.270
1.330
613,778
+0.12(+9.92%)
Feb 16, 2018
1.210
1.210
1.210
0
+0.02(+1.68%)
Feb 15, 2018
1.200
1.200
1.150
1.190
33,346
-0.01(-0.83%)
Feb 14, 2018
1.180
1.220
1.130
1.200
186,072
+0.08(+7.14%)
Feb 13, 2018
1.120
1.150
1.090
1.120
268,793
-0.03(-2.61%)
Feb 12, 2018
1.200
1.200
1.150
1.150
111,425
-0.04(-3.36%)
Feb 09, 2018
1.220
1.230
1.140
1.190
223,266
-0.01(-0.83%)
Feb 08, 2018
1.290
1.310
1.200
1.200
282,025
-0.08(-6.25%)
Feb 07, 2018
1.320
1.350
1.300
1.280
512,479
+0.06(+4.92%)
Feb 06, 2018
1.070
1.250
0.9800
1.220
456,586
+0.15(+14.02%)
Feb 05, 2018
1.050
1.050
1.020
1.070
830,598
-0.08(-6.96%)
Feb 02, 2018
1.260
1.270
1.150
1.150
742,337
-0.15(-11.54%)
Feb 01, 2018
1.370
1.370
1.300
1.300
133,072
-0.04(-2.99%)
Jan 31, 2018
1.300
1.370
1.250
1.340
148,014
+0.01(+0.75%)
Jan 30, 2018
1.410
1.420
1.410
1.330
666,318
-0.06(-4.32%)
Jan 29, 2018
1.300
1.410
1.280
1.390
552,065
+0.11(+8.59%)
Jan 26, 2018
1.210
1.300
1.210
1.280
406,102
+0.08(+6.67%)
Jan 25, 2018
1.170
1.250
1.170
1.200
2,161,909
+0.03(+2.56%)
Jan 24, 2018
1.260
1.280
1.130
1.170
2,062,472
-0.13(-10.00%)
Jan 23, 2018
1.230
1.300
1.230
1.300
566,240
-0.02(-1.52%)
Jan 22, 2018
1.330
1.360
1.290
1.320
777,588
-0.08(-5.71%)
Jan 19, 2018
1.390
1.400
1.310
1.400
780,314
+0.01(+0.72%)
Jan 18, 2018
1.520
1.300
1.390
682,075
-0.13(-8.55%)
Jan 17, 2018
1.570
1.570
1.520
1.520
98,311
-0.02(-1.30%)
Jan 16, 2018
1.510
1.580
1.510
1.540
151,880
-0.01(-0.65%)
Jan 15, 2018
1.600
1.600
1.540
1.550
66,603
-0.03(-1.90%)
Jan 12, 2018
1.600
1.600
1.540
1.580
85,433
+0.02(+1.28%)
Jan 11, 2018
1.650
1.650
1.560
1.560
234,945
-0.07(-4.29%)
Jan 10, 2018
1.630
1.650
1.610
1.630
110,457
-0.01(-0.61%)
Jan 09, 2018
1.650
1.650
1.610
1.640
107,539
-0.01(-0.61%)
Jan 08, 2018
1.600
1.660
1.600
1.650
369,355
+0.02(+1.23%)
Jan 05, 2018
1.630
1.670
1.600
1.630
150,800
-0.04(-2.40%)
Jan 04, 2018
1.680
1.700
1.650
1.670
106,500
-0.01(-0.60%)
Jan 03, 2018
1.660
1.690
1.630
1.680
214,892
-0.03(-1.75%)
Jan 02, 2018
1.740
1.740
1.700
1.710
154,124
+0.01(+0.59%)
Dec 29, 2017
1.700
1.700
1.700
0
+0.01(+0.59%)
Dec 28, 2017
1.650
1.700
1.630
1.690
139,987
+0.04(+2.42%)
Dec 27, 2017
1.600
1.670
1.560
1.650
174,804
+0.07(+4.43%)
Dec 22, 2017
1.550
1.600
1.520
1.580
187,070
+0.06(+3.95%)
Dec 21, 2017
1.570
1.580
1.460
1.520
543,667
-0.05(-3.18%)
Dec 20, 2017
1.580
1.580
1.370
1.570
1,086,481
-0.04(-2.48%)
Dec 19, 2017
1.790
1.790
1.550
1.610
1,150,254
-0.18(-10.06%)
Dec 18, 2017
1.790
1.810
1.750
1.790
195,558
+0.01(+0.56%)
Dec 15, 2017
1.810
1.850
1.760
1.780
245,195
-0.02(-1.11%)
Dec 14, 2017
1.800
1.860
1.780
1.800
376,660
+0.00(+0.00%)
Dec 13, 2017
1.750
1.800
1.730
1.800
433,095
+0.06(+3.45%)
Dec 12, 2017
1.750
1.760
1.700
1.740
480,355
+0.01(+0.58%)
Dec 11, 2017
1.650
1.740
1.640
1.730
328,198
+0.14(+8.81%)
Dec 08, 2017
1.580
1.620
1.580
1.590
157,378
+0.02(+1.27%)
Dec 07, 2017
1.530
1.580
1.530
1.570
194,589
+0.05(+3.29%)
Dec 06, 2017
1.470
1.550
1.470
1.520
242,673
+0.04(+2.70%)
Dec 05, 2017
1.440
1.530
1.430
1.480
324,938
-0.02(-1.33%)
Dec 04, 2017
1.490
1.530
1.460
1.500
195,299
+0.04(+2.74%)
Dec 01, 2017
1.560
1.570
1.460
1.460
229,444
-0.09(-5.81%)
Nov 30, 2017
1.410
1.570
1.390
1.550
482,914
+0.15(+10.71%)
Nov 29, 2017
1.540
1.540
1.340
1.400
876,781
-0.15(-9.68%)
Nov 28, 2017
1.600
1.600
1.520
1.550
319,157
-0.05(-3.13%)
Nov 27, 2017
1.620
1.620
1.570
1.600
293,753
-0.03(-1.84%)
Nov 24, 2017
1.670
1.670
1.610
1.630
260,493
-0.02(-1.21%)
Nov 23, 2017
1.670
1.670
1.570
1.650
333,638
-0.01(-0.60%)
Nov 22, 2017
1.690
1.690
1.660
1.660
137,759
-0.05(-2.92%)
Nov 21, 2017
1.700
1.710
1.660
1.710
110,176
+0.01(+0.59%)
Nov 20, 2017
1.720
1.730
1.690
1.700
60,780
+0.02(+1.19%)
Nov 17, 2017
1.680
1.720
1.670
1.680
85,399
-0.05(-2.89%)
Nov 16, 2017
1.660
1.730
1.650
1.730
165,965
+0.00(+0.00%)
Nov 15, 2017
1.700
1.730
1.650
1.730
299,261
-0.01(-0.57%)
Nov 14, 2017
1.760
1.760
1.710
1.740
105,085
-0.02(-1.14%)
Nov 13, 2017
1.780
1.790
1.730
1.760
164,109
-0.02(-1.12%)
Nov 10, 2017
1.730
1.800
1.730
1.780
245,445
+0.05(+2.89%)
Nov 09, 2017
1.720
1.740
1.660
1.730
504,489
+0.04(+2.37%)
Nov 08, 2017
1.770
1.770
1.640
1.690
327,044
-0.07(-3.98%)
Nov 07, 2017
1.760
1.780
1.750
1.760
65,492
-0.02(-1.12%)
Nov 06, 2017
1.770
1.780
1.750
1.780
120,164
+0.01(+0.56%)
Nov 03, 2017
1.790
1.790
1.750
1.770
187,160
+0.00(+0.00%)
Nov 02, 2017
1.780
1.800
1.760
1.770
152,203
+0.00(+0.00%)
Nov 01, 2017
1.780
1.810
1.750
1.770
138,799
+0.02(+1.14%)
Oct 31, 2017
1.750
1.770
1.740
1.750
102,118
+0.02(+1.16%)
Oct 30, 2017
1.780
1.780
1.720
1.730
273,441
-0.05(-2.81%)
Oct 27, 2017
1.800
1.800
1.760
1.780
105,454
-0.01(-0.56%)
Oct 26, 2017
1.770
1.810
1.760
1.790
116,405
+0.01(+0.56%)
Oct 25, 2017
1.800
1.820
1.750
1.780
1,324,793
-0.01(-0.56%)
Oct 24, 2017
1.800
1.820
1.750
1.790
299,462
-0.01(-0.56%)
Oct 23, 2017
1.800
1.800
1.760
1.800
340,275
+0.06(+3.45%)
Oct 20, 2017
1.810
1.850
1.730
1.740
888,773
-0.06(-3.33%)
Oct 19, 2017
1.660
1.800
1.650
1.800
865,647
+0.15(+9.09%)
Oct 18, 2017
1.650
1.650
1.620
1.650
75,774
-0.01(-0.60%)
Oct 17, 2017
1.660
1.670
1.610
1.660
185,605
+0.01(+0.61%)
Oct 16, 2017
1.680
1.680
1.640
1.650
137,555
+0.00(+0.00%)
Oct 13, 2017
1.680
1.680
1.650
1.650
74,065
-0.03(-1.79%)
Oct 12, 2017
1.660
1.690
1.650
1.680
334,471
+0.00(+0.00%)
Oct 11, 2017
1.600
1.680
1.600
1.680
222,596
+0.03(+1.82%)
Oct 10, 2017
1.610
1.660
1.570
1.650
238,534
+0.06(+3.77%)
Oct 06, 2017
1.590
1.620
1.590
1.590
82,143
-0.01(-0.63%)
Oct 05, 2017
1.650
1.660
1.570
1.600
366,381
-0.05(-3.03%)
Oct 04, 2017
1.640
1.650
1.630
1.650
318,909
+0.04(+2.48%)
Oct 03, 2017
1.610
1.640
1.610
1.610
146,580
-0.01(-0.62%)
Oct 02, 2017
1.640
1.640
1.600
1.620
155,491
-0.02(-1.22%)
Sep 29, 2017
1.650
1.650
1.620
1.640
75,738
+0.01(+0.61%)
Sep 28, 2017
1.600
1.650
1.590
1.630
166,040
+0.03(+1.87%)
Sep 27, 2017
1.620
1.620
1.580
1.600
103,262
+0.00(+0.00%)
Sep 26, 2017
1.620
1.620
1.570
1.600
222,270
-0.01(-0.62%)
Sep 25, 2017
1.650
1.650
1.610
1.610
105,850
-0.04(-2.42%)
Sep 22, 2017
1.620
1.650
1.610
1.650
119,391
+0.01(+0.61%)
Sep 21, 2017
1.670
1.670
1.620
1.640
169,019
-0.04(-2.38%)
Sep 20, 2017
1.710
1.710
1.640
1.680
205,600
+0.00(+0.00%)
Sep 19, 2017
1.700
1.710
1.670
1.680
172,240
-0.03(-1.75%)
Sep 18, 2017
1.700
1.730
1.650
1.710
259,238
-0.01(-0.58%)
Sep 15, 2017
1.610
1.740
1.590
1.720
1,040,753
+0.13(+8.18%)
Sep 14, 2017
1.580
1.600
1.570
1.590
62,670
+0.01(+0.63%)
Sep 13, 2017
1.550
1.600
1.530
1.580
402,440
+0.04(+2.60%)
Sep 12, 2017
1.630
1.640
1.540
1.540
414,384
-0.09(-5.52%)
Sep 11, 2017
1.490
1.630
1.490
1.630
696,334
+0.16(+10.88%)
Sep 08, 2017
1.530
1.540
1.390
1.470
457,861
-0.08(-5.16%)
Sep 07, 2017
1.580
1.580
1.540
1.550
515,698
+0.02(+1.31%)
Sep 06, 2017
1.570
1.570
1.420
1.530
1,083,160
+0.07(+4.79%)
Sep 05, 2017
1.530
1.530
1.350
1.460
1,206,663
-0.07(-4.58%)
Sep 01, 2017
1.640
1.640
1.520
1.530
532,388
-0.11(-6.71%)
Aug 31, 2017
1.660
1.660
1.630
1.640
313,065
-0.04(-2.38%)
Aug 30, 2017
1.680
1.700
1.640
1.680
1,176,756
+0.03(+1.82%)
Aug 29, 2017
1.680
1.680
1.570
1.650
263,132
-0.05(-2.94%)
Aug 28, 2017
1.700
1.700
1.660
1.700
135,466
+0.01(+0.59%)
Aug 25, 2017
1.600
1.790
1.590
1.690
1,326,109
+0.10(+6.29%)
Aug 24, 2017
1.490
1.600
1.460
1.590
338,908
+0.12(+8.16%)
Aug 23, 2017
1.410
1.490
1.400
1.470
251,160
+0.06(+4.26%)
Aug 22, 2017
1.410
1.420
1.370
1.410
227,009
+0.00(+0.00%)
Aug 21, 2017
1.380
1.410
1.370
1.410
106,906
+0.02(+1.44%)
Aug 18, 2017
1.390
1.390
1.360
1.390
87,543
+0.00(+0.00%)
Aug 17, 2017
1.400
1.400
1.350
1.390
109,184
+0.00(+0.00%)
Aug 16, 2017
1.350
1.430
1.350
1.390
187,951
+0.03(+2.21%)
Aug 15, 2017
1.440
1.440
1.340
1.360
179,604
-0.06(-4.23%)
Aug 14, 2017
1.460
1.480
1.430
1.420
239,125
-0.04(-2.74%)
Aug 11, 2017
1.460
1.460
1.400
1.460
249,853
+0.02(+1.39%)
Aug 10, 2017
1.420
1.480
1.390
1.440
387,726
+0.03(+2.13%)
Aug 09, 2017
1.390
1.410
1.350
1.410
320,126
+0.06(+4.44%)
Aug 08, 2017
1.300
1.380
1.260
1.350
512,352
+0.05(+3.85%)
Aug 04, 2017
1.280
1.300
1.260
1.300
364,371
+0.04(+3.17%)
Aug 03, 2017
1.200
1.260
1.190
1.260
138,266
+0.06(+5.00%)
Aug 02, 2017
1.170
1.200
1.170
1.200
143,979
+0.04(+3.45%)
Aug 01, 2017
1.220
1.220
1.150
1.160
261,871
-0.06(-4.92%)
Jul 31, 2017
1.270
1.280
1.210
1.220
214,871
-0.05(-3.94%)
Jul 28, 2017
1.280
1.280
1.260
1.270
34,936
+0.00(+0.00%)
Jul 27, 2017
1.300
1.300
1.260
1.270
169,352
-0.03(-2.31%)
Jul 26, 2017
1.230
1.310
1.230
1.300
570,470
+0.07(+5.69%)
Jul 25, 2017
1.250
1.250
1.210
1.230
62,601
-0.02(-1.60%)
Jul 24, 2017
1.210
1.250
1.210
1.250
169,760
+0.04(+3.31%)
Jul 21, 2017
1.240
1.250
1.190
1.210
206,651
-0.02(-1.63%)
Jul 20, 2017
1.190
1.230
1.170
1.230
490,311
+0.05(+4.24%)
Jul 19, 2017
1.180
1.200
1.170
1.180
86,405
-0.01(-0.84%)
Jul 18, 2017
1.170
1.190
1.160
1.190
139,330
+0.03(+2.59%)
Jul 17, 2017
1.160
1.170
1.150
1.160
62,385
+0.01(+0.87%)
Jul 14, 2017
1.140
1.150
1.110
1.150
134,342
+0.02(+1.77%)
Jul 13, 2017
1.120
1.160
1.120
1.130
217,552
+0.02(+1.80%)
Jul 12, 2017
1.110
1.170
1.100
1.110
452,654
+0.02(+1.83%)
Jul 11, 2017
1.110
1.110
1.090
1.090
84,310
-0.02(-1.80%)
Jul 10, 2017
1.080
1.160
1.080
1.110
172,284
+0.01(+0.91%)
Jul 07, 2017
1.090
1.100
1.070
1.100
58,350
-0.00(-0.45%)
Jul 06, 2017
1.070
1.130
1.070
1.105
157,479
+0.02(+2.31%)
Jul 05, 2017
1.110
1.110
1.080
1.080
85,279
-0.01(-0.92%)
Jul 04, 2017
1.120
1.120
1.080
1.090
192,300
-0.02(-1.80%)
Jul 03, 2017
1.110
1.110
1.110
1.110
0
+0.00(+0.00%)
Jun 30, 2017
1.090
1.120
1.070
1.110
287,469
+0.04(+3.74%)
Jun 29, 2017
1.070
1.090
1.050
1.070
208,186
-0.02(-1.83%)
Jun 28, 2017
1.090
1.110
1.020
1.090
559,159
+0.00(+0.00%)
Jun 27, 2017
1.140
1.160
1.050
1.090
519,169
-0.05(-4.39%)
Jun 26, 2017
1.150
1.160
1.140
1.140
349,189
+0.01(+0.88%)
Jun 23, 2017
1.140
1.190
1.130
1.130
672,050
-0.02(-1.74%)
Jun 22, 2017
1.100
1.180
1.090
1.150
1,211,520
+0.06(+5.50%)
Jun 21, 2017
1.110
1.110
1.080
1.090
263,675
+0.00(+0.00%)
Jun 20, 2017
1.110
1.120
1.070
1.090
766,662
-0.06(-5.22%)
Jun 19, 2017
1.020
1.150
1.020
1.150
1,195,612
+0.17(+17.35%)
Jun 16, 2017
0.9600
0.9900
0.9500
0.9800
350,907
-0.01(-1.01%)
Jun 15, 2017
1.000
1.040
0.9600
0.9900
540,633
+0.02(+2.06%)
Jun 14, 2017
0.9200
1.030
0.9200
0.9700
830,743
+0.07(+7.78%)
Jun 13, 2017
0.9000
0.9200
0.9000
0.9000
142,560
-0.02(-2.17%)
Jun 12, 2017
0.8800
0.9300
0.8800
0.9200
419,191
+0.02(+2.22%)
Jun 09, 2017
0.9000
0.9000
0.8600
0.9000
219,074
-0.01(-1.10%)
Jun 08, 2017
0.9100
0.9100
0.8800
0.9100
253,607
-0.01(-1.09%)
Jun 07, 2017
0.9300
0.9300
0.9100
0.9200
126,370
-0.01(-1.08%)
Jun 06, 2017
0.9400
0.9400
0.9000
0.9300
234,176
-0.01(-1.06%)
Jun 05, 2017
0.9300
0.9500
0.9000
0.9400
405,529
+0.00(+0.00%)
Jun 02, 2017
0.8600
0.9400
0.8500
0.9400
1,128,689
+0.06(+6.82%)
Jun 01, 2017
0.8800
0.9100
0.8800
0.8800
273,307
+0.01(+1.15%)
May 31, 2017
0.8100
0.9300
0.8100
0.8700
1,102,219
+0.07(+8.75%)
May 30, 2017
0.7500
0.8000
0.7500
0.8000
349,422
+0.05(+6.67%)
May 29, 2017
0.7200
0.7600
0.7000
0.7500
278,230
+0.03(+4.17%)
May 26, 2017
0.7300
0.7300
0.7200
0.7200
5,900
+0.02(+2.86%)
May 25, 2017
0.7400
0.7400
0.7000
0.7000
148,031
-0.02(-2.78%)
May 24, 2017
0.7000
0.7600
0.7000
0.7200
325,524
+0.02(+2.86%)
May 23, 2017
0.7200
0.7200
0.7000
0.7000
99,850
+0.00(+0.00%)
May 19, 2017
0.7200
0.7200
0.7000
0.7000
63,950
-0.01(-1.41%)
May 18, 2017
0.7200
0.7200
0.7000
0.7100
94,941
+0.00(+0.00%)
May 17, 2017
0.7600
0.7600
0.7100
0.7100
160,060
-0.05(-6.58%)
May 16, 2017
0.7400
0.7700
0.7400
0.7600
154,745
+0.01(+1.33%)
May 15, 2017
0.7200
0.7500
0.7200
0.7500
164,255
+0.04(+5.63%)
May 12, 2017
0.7200
0.7200
0.6900
0.7100
193,120
+0.01(+1.43%)
May 11, 2017
0.6800
0.7100
0.6700
0.7000
161,330
+0.02(+2.94%)
May 10, 2017
0.7000
0.7100
0.6700
0.6800
51,595
-0.02(-2.86%)
May 09, 2017
0.7100
0.7100
0.6800
0.7000
105,489
+0.00(+0.00%)
May 08, 2017
0.7200
0.7300
0.6900
0.7000
188,600
+0.00(+0.00%)
May 05, 2017
0.7000
0.7100
0.7000
0.7000
81,945
-0.01(-1.41%)
May 04, 2017
0.7100
0.7200
0.6900
0.7100
144,100
-0.01(-1.39%)
May 03, 2017
0.7200
0.7300
0.6800
0.7200
265,596
+0.00(+0.00%)
May 02, 2017
0.7400
0.7400
0.7100
0.7200
193,600
+0.00(+0.00%)
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.