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
(TSV:
ROS
)
0.1000
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 11, 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
0.2500
0.2600
0.2450
0.2500
437,350
+0.01(+2.04%)
Apr 29, 2020
0.2600
0.2600
0.2450
0.2450
287,600
-0.02(-7.55%)
Apr 28, 2020
0.2550
0.2650
0.2400
0.2650
554,227
+0.01(+1.92%)
Apr 27, 2020
0.2950
0.2950
0.2500
0.2600
872,818
-0.03(-10.34%)
Apr 24, 2020
0.2900
0.2900
0.2800
0.2900
215,050
+0.01(+1.75%)
Apr 23, 2020
0.2800
0.2850
0.2750
0.2850
997,800
+0.01(+3.64%)
Apr 22, 2020
0.2650
0.2800
0.2650
0.2750
1,432,494
+0.01(+3.77%)
Apr 21, 2020
0.2550
0.2700
0.2500
0.2650
370,900
-0.01(-1.85%)
Apr 20, 2020
0.2450
0.2850
0.2400
0.2700
967,141
+0.02(+8.00%)
Apr 17, 2020
0.2250
0.2500
0.2250
0.2500
4,756,189
+0.02(+11.11%)
Apr 16, 2020
0.2250
0.2300
0.2250
0.2250
239,300
+0.01(+2.27%)
Apr 15, 2020
0.2300
0.2300
0.2150
0.2200
466,083
+0.01(+2.33%)
Apr 14, 2020
0.2100
0.2200
0.2050
0.2150
1,106,613
+0.01(+4.88%)
Apr 13, 2020
0.2050
0.2200
0.1950
0.2050
2,130,538
+0.03(+17.14%)
Apr 09, 2020
0.1750
0.1750
0.1750
0
-0.01(-5.41%)
Apr 08, 2020
0.1800
0.1850
0.1800
0.1850
75,500
+0.01(+2.78%)
Apr 07, 2020
0.1800
0.1800
0.1800
0.1800
20,000
-0.01(-5.26%)
Apr 06, 2020
0.2000
0.2000
0.1900
0.1900
196,600
-0.01(-5.00%)
Apr 03, 2020
0.1900
0.2000
0.1900
0.2000
41,200
+0.00(+0.00%)
Apr 02, 2020
0.1900
0.2000
0.1900
0.2000
10,499
+0.00(+0.00%)
Apr 01, 2020
0.1700
0.2000
0.1700
0.2000
394,000
+0.01(+5.26%)
Mar 31, 2020
0.1850
0.1950
0.1850
0.1900
299,000
+0.01(+5.56%)
Mar 30, 2020
0.1800
0.1800
0.1700
0.1800
90,300
+0.01(+2.86%)
Mar 27, 2020
0.1750
0.1800
0.1750
0.1750
72,600
-0.01(-2.78%)
Mar 26, 2020
0.1600
0.1850
0.1600
0.1800
479,793
+0.02(+12.50%)
Mar 25, 2020
0.1600
0.1650
0.1500
0.1600
320,999
+0.00(+0.00%)
Mar 24, 2020
0.1600
0.1650
0.1550
0.1600
272,500
+0.01(+3.23%)
Mar 23, 2020
0.1450
0.1550
0.1450
0.1550
76,500
+0.01(+10.71%)
Mar 20, 2020
0.1400
0.1450
0.1350
0.1400
127,500
-0.01(-9.68%)
Mar 19, 2020
0.1300
0.1550
0.1300
0.1550
253,000
+0.01(+6.90%)
Mar 18, 2020
0.1350
0.1500
0.1350
0.1450
54,500
-0.01(-6.45%)
Mar 17, 2020
0.1300
0.1600
0.1300
0.1550
382,615
+0.01(+6.90%)
Mar 16, 2020
0.1550
0.1550
0.1350
0.1450
223,000
-0.02(-12.12%)
Mar 13, 2020
0.1550
0.1650
0.1550
0.1650
77,000
+0.01(+3.13%)
Mar 12, 2020
0.1500
0.1600
0.1350
0.1600
249,194
+0.00(+0.00%)
Mar 11, 2020
0.1750
0.1750
0.1600
0.1600
338,250
-0.01(-8.57%)
Mar 10, 2020
0.1850
0.1850
0.1750
0.1750
70,000
-0.01(-2.78%)
Mar 09, 2020
0.1950
0.1950
0.1600
0.1800
1,421,600
-0.02(-7.69%)
Mar 06, 2020
0.1950
0.2000
0.1950
0.1950
428,568
+0.00(+0.00%)
Mar 05, 2020
0.1900
0.2100
0.1900
0.1950
942,070
+0.01(+2.63%)
Mar 04, 2020
0.1950
0.1950
0.1800
0.1900
409,630
+0.00(+0.00%)
Mar 03, 2020
0.1750
0.1900
0.1750
0.1900
846,816
+0.02(+11.76%)
Mar 02, 2020
0.1900
0.1900
0.1700
0.1700
225,700
-0.01(-8.11%)
Feb 28, 2020
0.1800
0.1850
0.1550
0.1850
1,171,904
+0.01(+5.71%)
Feb 27, 2020
0.1800
0.2050
0.1600
0.1750
1,989,469
+0.03(+25.00%)
Feb 26, 2020
0.1500
0.1500
0.1400
0.1400
806,500
-0.00(-3.45%)
Feb 25, 2020
0.1650
0.1650
0.1450
0.1450
307,810
-0.03(-14.71%)
Feb 24, 2020
0.1550
0.1700
0.1550
0.1700
167,800
+0.00(+0.00%)
Feb 21, 2020
0.1600
0.1700
0.1450
0.1700
423,000
+0.02(+9.68%)
Feb 20, 2020
0.1600
0.1600
0.1550
0.1550
32,500
+0.00(+0.00%)
Feb 19, 2020
0.1650
0.1650
0.1550
0.1550
259,250
-0.01(-6.06%)
Feb 18, 2020
0.1700
0.1700
0.1600
0.1650
216,500
+0.01(+3.13%)
Feb 14, 2020
0.1600
0.1600
0.1600
0
+0.02(+10.34%)
Feb 13, 2020
0.1500
0.1500
0.1450
0.1450
11,000
-0.01(-3.33%)
Feb 12, 2020
0.1500
0.1500
0.1500
0.1500
7,500
+0.00(+0.00%)
Feb 11, 2020
0.1400
0.1500
0.1400
0.1500
28,471
+0.01(+7.14%)
Feb 10, 2020
0.1400
0.1450
0.1350
0.1400
145,810
+0.00(+0.00%)
Feb 07, 2020
0.1400
0.1400
0.1350
0.1400
2,871,971
+0.00(+0.00%)
Feb 06, 2020
0.1350
0.1450
0.1350
0.1400
354,500
+0.01(+3.70%)
Feb 05, 2020
0.1350
0.1430
0.1350
0.1350
375,500
-0.01(-3.57%)
Feb 04, 2020
0.1400
0.1400
0.1400
0.1400
100,600
+0.00(+0.00%)
Feb 03, 2020
0.1550
0.1550
0.1350
0.1400
3,304,000
-0.02(-15.15%)
Jan 31, 2020
0.1700
0.1700
0.1600
0.1650
80,000
+0.00(+0.00%)
Jan 30, 2020
0.1500
0.1700
0.1500
0.1650
312,400
+0.02(+10.00%)
Jan 29, 2020
0.1400
0.1550
0.1400
0.1500
205,200
+0.01(+7.14%)
Jan 28, 2020
0.1400
0.1430
0.1400
0.1400
35,500
-0.00(-3.45%)
Jan 27, 2020
0.1450
0.1450
0.1350
0.1450
115,000
+0.00(+3.57%)
Jan 24, 2020
0.1350
0.1500
0.1350
0.1400
3,257,925
+0.01(+7.69%)
Jan 23, 2020
0.1350
0.1350
0.1300
0.1300
168,500
-0.01(-7.14%)
Jan 22, 2020
0.1300
0.1450
0.1300
0.1400
147,710
+0.01(+7.69%)
Jan 21, 2020
0.1250
0.1300
0.1250
0.1300
71,000
+0.00(+0.00%)
Jan 20, 2020
0.1300
0.1300
0.1300
0.1300
59,000
+0.00(+0.00%)
Jan 17, 2020
0.1300
0.1350
0.1300
0.1300
45,400
+0.00(+0.00%)
Jan 16, 2020
0.1300
0.1300
0.1300
0.1300
41,500
+0.00(+0.00%)
Jan 15, 2020
0.1300
0.1350
0.1250
0.1300
191,500
+0.00(+0.00%)
Jan 14, 2020
0.1400
0.1400
0.1200
0.1300
424,180
-0.01(-3.70%)
Jan 13, 2020
0.1250
0.1450
0.1250
0.1350
768,000
+0.02(+12.50%)
Jan 10, 2020
0.1250
0.1250
0.1200
0.1200
48,400
+0.00(+0.00%)
Jan 09, 2020
0.1300
0.1300
0.1200
0.1200
240,000
-0.01(-7.69%)
Jan 08, 2020
0.1250
0.1300
0.1250
0.1300
91,500
+0.00(+0.00%)
Jan 07, 2020
0.1300
0.1300
0.1300
0.1300
500
+0.00(+0.00%)
Jan 06, 2020
0.1250
0.1300
0.1250
0.1300
85,750
+0.00(+0.00%)
Jan 03, 2020
0.1300
0.1300
0.1250
0.1300
41,500
+0.00(+0.00%)
Jan 02, 2020
0.1300
0.1350
0.1300
0.1300
107,000
+0.00(+0.00%)
Dec 31, 2019
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Dec 30, 2019
0.1300
0.1350
0.1250
0.1300
93,500
+0.00(+0.00%)
Dec 27, 2019
0.1250
0.1400
0.1250
0.1300
194,128
+0.00(+0.00%)
Dec 24, 2019
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Dec 23, 2019
0.1200
0.1250
0.1150
0.1200
169,250
+0.00(+0.00%)
Dec 20, 2019
0.1200
0.1350
0.1150
0.1200
243,900
+0.00(+4.35%)
Dec 19, 2019
0.1050
0.1200
0.1050
0.1150
311,963
+0.01(+9.52%)
Dec 18, 2019
0.1000
0.1050
0.1000
0.1050
82,500
+0.00(+0.00%)
Dec 17, 2019
0.1100
0.1100
0.1050
0.1050
151,000
-0.01(-4.55%)
Dec 16, 2019
0.1100
0.1150
0.1100
0.1100
324,700
-0.01(-4.35%)
Dec 13, 2019
0.1150
0.1150
0.1100
0.1150
18,500
+0.01(+4.55%)
Dec 12, 2019
0.1100
0.1150
0.1100
0.1100
186,000
+0.00(+0.00%)
Dec 11, 2019
0.1150
0.1150
0.1100
0.1100
72,100
+0.00(+0.00%)
Dec 10, 2019
0.1100
0.1100
0.1100
0.1100
34,500
+0.00(+0.00%)
Dec 09, 2019
0.1150
0.1150
0.1100
0.1100
48,545
+0.00(+0.00%)
Dec 06, 2019
0.1100
0.1100
0.1100
0.1100
122,200
+0.01(+4.76%)
Dec 05, 2019
0.1100
0.1100
0.1050
0.1050
133,426
-0.01(-8.70%)
Dec 04, 2019
0.1150
0.1150
0.1150
0.1150
220,805
+0.00(+0.00%)
Dec 03, 2019
0.1200
0.1200
0.1150
0.1150
40,500
-0.00(-4.17%)
Dec 02, 2019
0.1250
0.1250
0.1200
0.1200
72,761
-0.01(-7.69%)
Nov 29, 2019
0.1300
0.1300
0.1250
0.1300
144,280
+0.00(+0.00%)
Nov 28, 2019
0.1250
0.1300
0.1200
0.1300
92,900
+0.01(+4.00%)
Nov 27, 2019
0.1150
0.1300
0.1150
0.1250
78,100
+0.01(+13.64%)
Nov 26, 2019
0.1050
0.1150
0.1050
0.1100
74,000
+0.00(+0.00%)
Nov 25, 2019
0.1100
0.1100
0.1100
0.1100
84,563
+0.00(+0.00%)
Nov 22, 2019
0.1050
0.1100
0.1050
0.1100
147,300
+0.01(+10.00%)
Nov 21, 2019
0.1050
0.1050
0.1000
0.1000
1,897,000
-0.01(-9.09%)
Nov 20, 2019
0.1050
0.1150
0.1050
0.1100
89,900
+0.01(+10.00%)
Nov 19, 2019
0.1100
0.1100
0.1000
0.1000
142,500
-0.01(-13.04%)
Nov 15, 2019
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Nov 14, 2019
0.1150
0.1150
0.1150
0.1150
20,382
+0.00(+0.00%)
Nov 13, 2019
0.1200
0.1200
0.1100
0.1150
161,180
-0.01(-8.00%)
Nov 12, 2019
0.1300
0.1300
0.1150
0.1250
134,950
+0.01(+4.17%)
Nov 11, 2019
0.1250
0.1250
0.1200
0.1200
28,368
-0.01(-7.69%)
Nov 08, 2019
0.1300
0.1300
0.1300
0.1300
20,000
-0.01(-3.70%)
Nov 07, 2019
0.1350
0.1350
0.1350
0.1350
43,500
-0.01(-3.57%)
Nov 06, 2019
0.1450
0.1450
0.1400
0.1400
138,000
-0.01(-6.67%)
Nov 05, 2019
0.1450
0.1500
0.1450
0.1500
50,000
+0.00(+0.00%)
Nov 04, 2019
0.1500
0.1500
0.1500
0.1500
39,125
+0.00(+0.00%)
Nov 01, 2019
0.1600
0.1600
0.1500
0.1500
16,000
-0.01(-6.25%)
Oct 31, 2019
0.1400
0.1600
0.1400
0.1600
236,590
+0.01(+6.67%)
Oct 30, 2019
0.1350
0.1500
0.1300
0.1500
282,000
+0.01(+11.11%)
Oct 29, 2019
0.1100
0.1350
0.1100
0.1350
247,166
+0.02(+17.39%)
Oct 28, 2019
0.1050
0.1200
0.1000
0.1150
150,000
+0.01(+9.52%)
Oct 25, 2019
0.1050
0.1050
0.1050
0.1050
67,500
+0.00(+0.00%)
Oct 24, 2019
0.1000
0.1050
0.1000
0.1050
93,000
+0.00(+0.00%)
Oct 23, 2019
0.1050
0.1050
0.1050
0.1050
56,000
-0.01(-4.55%)
Oct 22, 2019
0.1100
0.1100
0.1100
0.1100
46,000
-0.01(-4.35%)
Oct 21, 2019
0.1200
0.1200
0.1150
0.1150
13,415
-0.00(-4.17%)
Oct 18, 2019
0.1200
0.1200
0.1200
0.1200
45,500
+0.00(+0.00%)
Oct 17, 2019
0.1300
0.1300
0.1150
0.1200
353,849
-0.01(-9.77%)
Oct 16, 2019
0.1350
0.1350
0.1300
0.1330
17,715
-0.00(-1.48%)
Oct 15, 2019
0.1400
0.1400
0.1350
0.1350
16,500
-0.01(-6.90%)
Oct 11, 2019
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Oct 10, 2019
0.1350
0.1400
0.1350
0.1400
66,500
+0.01(+3.70%)
Oct 09, 2019
0.1300
0.1350
0.1300
0.1350
70,000
+0.00(+0.00%)
Oct 08, 2019
0.1400
0.1400
0.1350
0.1350
16,500
+0.00(+0.00%)
Oct 07, 2019
0.1250
0.1380
0.1250
0.1350
103,000
+0.01(+3.85%)
Oct 04, 2019
0.1350
0.1350
0.1250
0.1300
128,500
-0.01(-3.70%)
Oct 03, 2019
0.1400
0.1400
0.1350
0.1350
138,500
-0.01(-3.57%)
Oct 02, 2019
0.1400
0.1450
0.1400
0.1400
58,300
-0.00(-3.45%)
Oct 01, 2019
0.1600
0.1600
0.1450
0.1450
86,725
-0.02(-9.38%)
Sep 30, 2019
0.1450
0.1630
0.1400
0.1600
4,208,729
+0.02(+10.34%)
Sep 27, 2019
0.1350
0.1500
0.1300
0.1450
294,400
+0.00(+3.57%)
Sep 26, 2019
0.1450
0.1450
0.1400
0.1400
125,000
-0.00(-3.45%)
Sep 25, 2019
0.1450
0.1450
0.1400
0.1450
57,800
+0.00(+0.00%)
Sep 24, 2019
0.1350
0.1450
0.1350
0.1450
470,428
+0.00(+3.57%)
Sep 23, 2019
0.1400
0.1400
0.1350
0.1400
108,140
+0.01(+3.70%)
Sep 20, 2019
0.1380
0.1380
0.1350
0.1350
13,500
+0.00(+0.00%)
Sep 19, 2019
0.1400
0.1400
0.1350
0.1350
37,000
-0.01(-3.57%)
Sep 18, 2019
0.1400
0.1400
0.1400
0.1400
8,500
+0.00(+0.00%)
Sep 17, 2019
0.1400
0.1400
0.1400
0.1400
48,000
+0.00(+0.00%)
Sep 16, 2019
0.1350
0.1430
0.1350
0.1400
100,500
+0.00(+0.00%)
Sep 13, 2019
0.1400
0.1450
0.1350
0.1400
310,688
+0.00(+0.00%)
Sep 12, 2019
0.1400
0.1500
0.1400
0.1400
440,000
+0.01(+3.70%)
Sep 11, 2019
0.1350
0.1400
0.1350
0.1350
41,500
+0.00(+0.00%)
Sep 10, 2019
0.1350
0.1450
0.1350
0.1350
238,000
+0.00(+0.00%)
Sep 09, 2019
0.1400
0.1400
0.1350
0.1350
104,425
+0.00(+0.00%)
Sep 06, 2019
0.1400
0.1400
0.1300
0.1350
523,512
-0.01(-3.57%)
Sep 05, 2019
0.1500
0.1500
0.1400
0.1400
134,500
-0.00(-3.45%)
Sep 04, 2019
0.1500
0.1550
0.1450
0.1450
207,750
-0.01(-3.33%)
Sep 03, 2019
0.1500
0.1550
0.1500
0.1500
46,500
-0.01(-3.23%)
Aug 30, 2019
0.1550
0.1550
0.1550
0
+0.01(+6.90%)
Aug 29, 2019
0.1450
0.1500
0.1450
0.1450
58,000
-0.01(-3.33%)
Aug 28, 2019
0.1500
0.1550
0.1450
0.1500
354,500
-0.01(-3.23%)
Aug 27, 2019
0.1600
0.1600
0.1500
0.1550
408,200
-0.01(-6.06%)
Aug 26, 2019
0.1500
0.1700
0.1450
0.1650
3,386,341
+0.02(+10.00%)
Aug 23, 2019
0.1400
0.1600
0.1400
0.1500
2,594,142
+0.01(+7.14%)
Aug 22, 2019
0.1500
0.1500
0.1350
0.1400
334,100
-0.01(-6.67%)
Aug 21, 2019
0.1500
0.1550
0.1450
0.1500
167,425
+0.01(+3.45%)
Aug 20, 2019
0.1550
0.1550
0.1450
0.1450
116,200
-0.01(-6.45%)
Aug 19, 2019
0.1600
0.1650
0.1500
0.1550
182,400
-0.01(-6.06%)
Aug 16, 2019
0.1800
0.1800
0.1600
0.1650
898,954
-0.01(-8.33%)
Aug 15, 2019
0.1550
0.1830
0.1500
0.1800
430,500
+0.02(+16.13%)
Aug 14, 2019
0.1550
0.1600
0.1550
0.1550
231,250
+0.00(+0.00%)
Aug 13, 2019
0.1750
0.1750
0.1550
0.1550
382,750
-0.02(-13.89%)
Aug 12, 2019
0.1850
0.1900
0.1750
0.1800
811,694
-0.01(-5.26%)
Aug 09, 2019
0.1700
0.1900
0.1700
0.1900
725,525
+0.02(+11.76%)
Aug 08, 2019
0.1650
0.1700
0.1500
0.1700
360,984
+0.01(+6.25%)
Aug 07, 2019
0.1700
0.1750
0.1600
0.1600
832,195
-0.01(-3.03%)
Aug 06, 2019
0.1450
0.1700
0.1400
0.1650
2,355,340
+0.02(+13.79%)
Aug 02, 2019
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Aug 01, 2019
0.1450
0.1500
0.1400
0.1500
207,500
-0.01(-3.23%)
Jul 31, 2019
0.1500
0.1550
0.1450
0.1550
412,658
+0.01(+3.33%)
Jul 30, 2019
0.1400
0.1500
0.1400
0.1500
3,676,339
+0.01(+7.14%)
Jul 29, 2019
0.1450
0.1450
0.1350
0.1400
28,480
-0.00(-3.45%)
Jul 26, 2019
0.1400
0.1450
0.1400
0.1450
144,320
+0.00(+0.00%)
Jul 25, 2019
0.1400
0.1500
0.1350
0.1450
651,675
+0.00(+3.57%)
Jul 24, 2019
0.1300
0.1450
0.1300
0.1400
887,260
+0.02(+12.00%)
Jul 23, 2019
0.1400
0.1400
0.1250
0.1250
593,475
-0.02(-10.71%)
Jul 22, 2019
0.1500
0.1600
0.1350
0.1400
3,673,796
+0.01(+7.69%)
Jul 19, 2019
0.1350
0.1450
0.1300
0.1300
1,491,499
-0.01(-7.14%)
Jul 18, 2019
0.1350
0.1400
0.1300
0.1400
209,700
+0.01(+7.69%)
Jul 17, 2019
0.1200
0.1300
0.1200
0.1300
477,000
+0.01(+8.33%)
Jul 16, 2019
0.1300
0.1300
0.1100
0.1200
832,775
-0.01(-4.00%)
Jul 15, 2019
0.1400
0.1400
0.1250
0.1250
410,589
-0.02(-10.71%)
Jul 12, 2019
0.1400
0.1400
0.1400
0.1400
92,000
+0.01(+3.70%)
Jul 11, 2019
0.1400
0.1400
0.1300
0.1350
689,400
-0.01(-3.57%)
Jul 10, 2019
0.1400
0.1400
0.1350
0.1400
160,900
+0.01(+3.70%)
Jul 09, 2019
0.1450
0.1450
0.1350
0.1350
87,400
-0.01(-6.90%)
Jul 08, 2019
0.1550
0.1550
0.1350
0.1450
381,850
-0.01(-3.33%)
Jul 05, 2019
0.1450
0.1500
0.1400
0.1500
889,849
+0.00(+0.00%)
Jul 04, 2019
0.1550
0.1550
0.1500
0.1500
512,043
-0.01(-3.23%)
Jul 03, 2019
0.1600
0.1600
0.1550
0.1550
154,250
+0.00(+0.00%)
Jul 02, 2019
0.1550
0.1600
0.1550
0.1550
244,501
+0.00(+0.00%)
Jun 28, 2019
0.1550
0.1550
0.1550
0
+0.01(+3.33%)
Jun 27, 2019
0.1600
0.1700
0.1500
0.1500
844,325
-0.01(-6.25%)
Jun 26, 2019
0.1800
0.1850
0.1600
0.1600
1,818,565
-0.02(-11.11%)
Jun 25, 2019
0.1950
0.2400
0.1800
0.1800
5,839,249
-0.02(-7.69%)
Jun 24, 2019
0.2000
0.2050
0.1850
0.1950
1,024,729
+0.00(+0.00%)
Jun 21, 2019
0.1700
0.2050
0.1650
0.1950
3,093,721
+0.03(+18.18%)
Jun 20, 2019
0.1600
0.1900
0.1600
0.1650
2,161,143
+0.02(+10.00%)
Jun 19, 2019
0.1300
0.1500
0.1300
0.1500
535,500
+0.02(+15.38%)
Jun 18, 2019
0.1350
0.1380
0.1300
0.1300
85,500
-0.01(-3.70%)
Jun 17, 2019
0.1350
0.1450
0.1300
0.1350
605,200
-0.01(-6.90%)
Jun 14, 2019
0.1400
0.1500
0.1400
0.1450
254,034
+0.01(+7.41%)
Jun 13, 2019
0.1350
0.1400
0.1300
0.1350
69,300
+0.01(+3.85%)
Jun 12, 2019
0.1400
0.1400
0.1300
0.1300
57,000
-0.01(-3.70%)
Jun 11, 2019
0.1350
0.1350
0.1350
0.1350
23,000
+0.00(+0.00%)
Jun 10, 2019
0.1400
0.1400
0.1350
0.1350
105,500
-0.01(-6.90%)
Jun 07, 2019
0.1450
0.1450
0.1450
0.1450
15,000
-0.01(-3.33%)
Jun 06, 2019
0.1500
0.1550
0.1500
0.1500
89,500
-0.01(-3.23%)
Jun 05, 2019
0.1450
0.1550
0.1450
0.1550
291,500
+0.00(+0.00%)
Jun 04, 2019
0.1500
0.1600
0.1500
0.1550
774,500
+0.01(+3.33%)
Jun 03, 2019
0.1500
0.1500
0.1500
0.1500
53,500
+0.00(+0.00%)
May 31, 2019
0.1300
0.1600
0.1300
0.1500
362,500
+0.02(+15.38%)
May 30, 2019
0.1250
0.1350
0.1200
0.1300
173,500
+0.00(+0.00%)
May 29, 2019
0.1250
0.1350
0.1250
0.1300
40,500
+0.00(+0.00%)
May 28, 2019
0.1350
0.1350
0.1300
0.1300
73,500
-0.01(-7.14%)
May 23, 2019
0.1400
0.1400
0.1400
0
+0.01(+7.69%)
May 22, 2019
0.1250
0.1300
0.1250
0.1300
137,000
+0.00(+0.00%)
May 21, 2019
0.1350
0.1350
0.1300
0.1300
107,000
-0.01(-3.70%)
May 17, 2019
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
May 16, 2019
0.1450
0.1450
0.1350
0.1400
64,000
+0.00(+0.00%)
May 15, 2019
0.1350
0.1400
0.1300
0.1400
60,000
+0.02(+12.00%)
May 14, 2019
0.1400
0.1400
0.1250
0.1250
85,000
-0.01(-3.85%)
May 13, 2019
0.1400
0.1400
0.1300
0.1300
78,000
-0.01(-10.34%)
May 10, 2019
0.1400
0.1450
0.1300
0.1450
90,200
+0.00(+3.57%)
May 09, 2019
0.1300
0.1400
0.1300
0.1400
37,000
+0.02(+12.00%)
May 08, 2019
0.1450
0.1450
0.1200
0.1250
105,050
-0.02(-10.71%)
May 07, 2019
0.1400
0.1400
0.1250
0.1400
92,500
+0.01(+7.69%)
May 06, 2019
0.1400
0.1500
0.1300
0.1300
98,500
-0.01(-10.34%)
May 03, 2019
0.1400
0.1450
0.1350
0.1450
139,900
+0.00(+0.00%)
May 02, 2019
0.1450
0.1450
0.1300
0.1450
122,500
-0.01(-6.45%)
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.