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

Tile Shop Hldgs (NQ: TTS )

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, 2018 6.509 6.699 6.371 6.509 850,922 -0.14(-2.14%)
Apr 27, 2018 6.509 6.699 6.509 6.652 676,163 +0.14(+2.19%)
Apr 26, 2018 6.556 6.698 6.391 6.509 1,257,101 +0.00(+0.00%)
Apr 25, 2018 6.273 6.604 6.273 6.509 1,113,000 +0.19(+2.99%)
Apr 24, 2018 6.038 6.556 5.990 6.321 1,835,535 +0.28(+4.69%)
Apr 23, 2018 5.707 6.226 5.660 6.038 2,149,288 +0.38(+6.67%)
Apr 20, 2018 5.707 5.849 5.566 5.660 1,975,591 +0.00(+0.00%)
Apr 19, 2018 5.566 6.368 5.519 5.660 3,077,435 +0.28(+5.26%)
Apr 18, 2018 5.377 5.472 5.283 5.377 1,222,038 +0.05(+0.88%)
Apr 17, 2018 5.283 5.377 5.094 5.330 785,458 +0.05(+0.89%)
Apr 16, 2018 5.047 5.377 5.000 5.283 1,172,409 +0.24(+4.67%)
Apr 13, 2018 5.047 5.236 4.976 5.047 1,291,604 +0.00(+0.00%)
Apr 12, 2018 5.189 5.236 4.906 5.047 1,176,612 -0.09(-1.83%)
Apr 11, 2018 5.236 5.330 5.094 5.141 794,436 -0.09(-1.80%)
Apr 10, 2018 5.189 5.377 5.094 5.236 643,126 +0.00(+0.00%)
Apr 09, 2018 5.566 5.566 5.165 5.236 774,924 -0.28(-5.13%)
Apr 06, 2018 5.707 5.755 5.424 5.519 496,249 -0.28(-4.88%)
Apr 05, 2018 5.660 5.802 5.566 5.802 544,909 +0.19(+3.36%)
Apr 04, 2018 5.377 5.660 5.330 5.613 665,919 +0.21(+3.93%)
Apr 03, 2018 5.236 5.424 5.231 5.401 317,526 +0.12(+2.23%)
Apr 02, 2018 5.660 5.943 5.094 5.283 1,096,422 -0.38(-6.67%)
Mar 29, 2018 5.660 5.660 5.660 0 +0.19(+3.45%)
Mar 28, 2018 5.283 5.566 5.283 5.472 740,010 +0.19(+3.57%)
Mar 27, 2018 5.707 5.707 5.259 5.283 1,030,143 -0.47(-8.20%)
Mar 26, 2018 5.330 5.802 5.330 5.755 1,367,770 +0.47(+8.93%)
Mar 23, 2018 5.424 5.472 5.283 5.283 662,175 -0.09(-1.75%)
Mar 22, 2018 5.377 5.566 5.330 5.377 597,414 -0.05(-0.87%)
Mar 21, 2018 5.424 5.472 5.377 5.424 474,256 +0.05(+0.88%)
Mar 20, 2018 5.424 5.566 5.330 5.377 890,243 -0.05(-0.87%)
Mar 19, 2018 5.613 5.613 5.330 5.424 1,042,485 -0.19(-3.36%)
Mar 16, 2018 5.424 5.707 5.424 5.613 1,211,917 +0.19(+3.48%)
Mar 15, 2018 5.707 5.755 5.424 5.424 1,080,260 -0.24(-4.17%)
Mar 14, 2018 5.660 5.755 5.566 5.660 985,623 +0.09(+1.69%)
Mar 13, 2018 5.707 5.825 5.519 5.566 806,751 -0.09(-1.67%)
Mar 12, 2018 5.566 5.733 5.519 5.660 821,658 +0.05(+0.84%)
Mar 09, 2018 5.472 5.660 5.424 5.613 1,064,507 +0.14(+2.59%)
Mar 08, 2018 5.566 5.613 5.472 5.472 588,984 +0.00(+0.00%)
Mar 07, 2018 5.377 5.472 937,732 -0.09(-1.69%)
Mar 06, 2018 5.424 5.660 5.330 5.566 974,333 +0.14(+2.61%)
Mar 05, 2018 5.236 5.589 5.094 5.424 1,407,200 +0.21(+4.07%)
Mar 02, 2018 5.094 5.283 5.000 5.212 1,703,481 +0.21(+4.25%)
Mar 01, 2018 5.047 5.187 4.953 5.000 1,279,956 -0.05(-0.93%)
Feb 28, 2018 5.047 5.257 4.953 5.047 1,663,153 +0.00(+0.00%)
Feb 27, 2018 5.280 5.514 5.047 5.047 2,793,138 +0.19(+3.85%)
Feb 26, 2018 5.187 5.369 4.813 4.860 2,737,289 -0.35(-6.73%)
Feb 23, 2018 5.234 5.234 5.140 5.210 1,314,946 +0.02(+0.45%)
Feb 22, 2018 5.140 5.187 2,746,855 -0.58(-10.12%)
Feb 21, 2018 5.514 6.028 5.420 5.771 7,383,258 -2.13(-26.92%)
Feb 20, 2018 7.897 8.014 7.710 7.897 967,432 +0.00(+0.00%)
Feb 16, 2018 7.897 7.897 7.897 0 +0.00(+0.00%)
Feb 15, 2018 7.804 8.084 7.687 7.897 656,486 +0.19(+2.42%)
Feb 14, 2018 7.430 7.710 7.430 7.710 757,204 +0.23(+3.13%)
Feb 13, 2018 7.710 7.757 7.383 7.476 573,830 -0.19(-2.44%)
Feb 12, 2018 7.850 7.850 7.500 7.663 577,874 -0.19(-2.38%)
Feb 09, 2018 7.710 7.944 7.430 7.850 731,979 +0.23(+3.07%)
Feb 08, 2018 7.850 8.037 7.523 7.617 1,023,305 -0.23(-2.98%)
Feb 07, 2018 8.037 8.131 7.850 7.850 1,428,766 -0.23(-2.89%)
Feb 06, 2018 7.663 8.131 7.617 8.084 935,171 +0.14(+1.76%)
Feb 05, 2018 7.944 8.131 7.850 7.944 493,232 +0.00(+0.00%)
Feb 02, 2018 8.271 8.272 7.944 7.944 836,765 -0.42(-5.03%)
Feb 01, 2018 8.645 8.645 8.364 8.364 912,048 -0.37(-4.28%)
Jan 31, 2018 8.598 8.832 8.598 8.738 729,878 +0.14(+1.63%)
Jan 30, 2018 8.925 8.925 8.598 8.598 555,713 -0.37(-4.17%)
Jan 29, 2018 9.112 9.159 8.930 8.972 432,854 -0.14(-1.54%)
Jan 26, 2018 9.346 9.439 8.995 9.112 407,743 -0.19(-2.01%)
Jan 25, 2018 9.346 9.346 9.112 9.299 573,632 +0.05(+0.51%)
Jan 24, 2018 9.439 9.719 9.159 9.252 898,277 -0.14(-1.49%)
Jan 23, 2018 9.579 9.719 9.346 9.392 385,584 -0.19(-1.95%)
Jan 22, 2018 9.579 9.813 9.486 9.579 679,154 +0.00(+0.00%)
Jan 19, 2018 9.346 9.626 9.346 9.579 408,961 +0.23(+2.50%)
Jan 18, 2018 9.439 9.626 9.346 9.346 447,975 -0.14(-1.48%)
Jan 17, 2018 9.439 9.673 9.392 9.486 580,628 +0.05(+0.50%)
Jan 16, 2018 9.719 9.813 9.392 9.439 487,198 -0.14(-1.46%)
Jan 12, 2018 9.579 9.579 9.579 0 -0.09(-0.97%)
Jan 11, 2018 9.486 9.719 9.392 9.673 1,006,090 +0.33(+3.50%)
Jan 10, 2018 9.462 9.346 1,614,552 +0.14(+1.52%)
Jan 09, 2018 9.299 9.392 8.925 9.205 815,508 -0.14(-1.50%)
Jan 08, 2018 9.299 9.532 9.252 9.346 1,031,973 +0.00(+0.00%)
Jan 05, 2018 9.299 9.509 9.159 9.346 1,210,044 +0.09(+1.01%)
Jan 04, 2018 9.018 9.322 8.832 9.252 1,609,382 +0.23(+2.59%)
Jan 03, 2018 9.159 9.159 8.925 9.018 589,190 -0.14(-1.53%)
Jan 02, 2018 9.065 9.346 9.065 9.159 604,074 +0.19(+2.08%)
Dec 29, 2017 8.972 8.972 8.972 0 +0.00(+0.00%)
Dec 28, 2017 8.925 8.972 8.785 8.972 301,888 +0.00(+0.00%)
Dec 27, 2017 9.018 9.065 8.832 8.972 492,663 +0.05(+0.52%)
Dec 26, 2017 8.972 9.159 8.878 8.925 333,599 +0.00(+0.00%)
Dec 22, 2017 8.972 9.065 8.785 8.925 659,971 -0.14(-1.55%)
Dec 21, 2017 8.832 9.112 8.738 9.065 541,306 +0.19(+2.11%)
Dec 20, 2017 9.065 9.252 8.738 8.878 748,995 -0.23(-2.56%)
Dec 19, 2017 8.832 9.205 8.785 9.112 1,175,520 +0.42(+4.84%)
Dec 18, 2017 8.598 8.878 8.504 8.691 720,648 +0.14(+1.64%)
Dec 15, 2017 8.458 8.691 8.271 8.551 2,942,166 +0.09(+1.11%)
Dec 14, 2017 8.504 8.598 8.318 8.458 700,876 -0.05(-0.55%)
Dec 13, 2017 8.271 8.575 8.271 8.504 799,085 +0.19(+2.25%)
Dec 12, 2017 8.504 8.691 8.271 8.318 745,998 -0.09(-1.11%)
Dec 11, 2017 8.551 8.738 8.271 8.411 971,126 -0.19(-2.17%)
Dec 08, 2017 8.271 9.018 8.177 8.598 1,664,892 +0.51(+6.36%)
Dec 07, 2017 7.897 8.177 7.850 8.084 2,292,874 +0.14(+1.76%)
Dec 06, 2017 7.850 7.990 7.710 7.944 723,988 +0.12(+1.49%)
Dec 05, 2017 7.897 7.944 7.710 7.827 459,191 +0.02(+0.30%)
Dec 04, 2017 7.897 7.948 7.757 7.804 1,045,894 -0.05(-0.60%)
Dec 01, 2017 7.850 7.944 7.687 7.850 992,536 +0.09(+1.20%)
Nov 30, 2017 8.084 8.177 7.757 7.757 733,420 -0.23(-2.92%)
Nov 29, 2017 7.804 8.131 7.804 7.990 1,257,829 +0.23(+3.01%)
Nov 28, 2017 7.850 7.897 7.687 7.757 1,025,594 -0.05(-0.60%)
Nov 27, 2017 8.084 8.173 7.804 7.804 1,323,392 -0.28(-3.47%)
Nov 24, 2017 7.944 8.084 7.804 8.084 286,645 +0.09(+1.17%)
Nov 22, 2017 8.271 8.318 7.944 7.990 477,921 -0.14(-1.72%)
Nov 21, 2017 7.804 8.131 7.663 8.131 730,946 +0.33(+4.19%)
Nov 20, 2017 8.037 8.062 7.757 7.804 936,158 -0.23(-2.91%)
Nov 17, 2017 7.850 8.107 7.733 8.037 744,793 +0.19(+2.38%)
Nov 16, 2017 7.663 7.944 7.663 7.850 877,241 +0.19(+2.44%)
Nov 15, 2017 7.757 7.804 7.617 7.663 585,513 -0.19(-2.38%)
Nov 14, 2017 7.710 7.850 7.550 7.850 704,749 +0.19(+2.44%)
Nov 13, 2017 7.990 8.059 7.617 7.663 1,125,415 -0.33(-4.09%)
Nov 10, 2017 8.037 8.177 7.917 7.990 572,092 +0.05(+0.59%)
Nov 09, 2017 7.944 8.084 7.804 7.944 567,738 +0.00(+0.00%)
Nov 08, 2017 7.757 7.944 7.663 7.944 403,216 +0.19(+2.41%)
Nov 07, 2017 7.944 8.037 7.663 7.757 668,144 -0.19(-2.35%)
Nov 06, 2017 7.897 8.131 7.804 7.944 511,732 +0.00(+0.00%)
Nov 03, 2017 8.084 8.131 7.920 7.944 533,486 -0.09(-1.16%)
Nov 02, 2017 8.037 8.177 7.897 8.037 667,473 +0.00(+0.00%)
Nov 01, 2017 8.037 8.131 7.874 8.037 699,714 +0.05(+0.58%)
Oct 31, 2017 8.177 8.271 7.944 7.990 942,614 -0.23(-2.84%)
Oct 30, 2017 8.271 8.318 8.126 8.224 971,802 +0.00(+0.00%)
Oct 27, 2017 8.642 8.828 8.178 8.224 1,515,440 -0.51(-5.85%)
Oct 26, 2017 8.549 8.875 8.410 8.735 1,438,213 +0.33(+3.87%)
Oct 25, 2017 8.456 8.596 8.317 8.410 931,846 +0.05(+0.56%)
Oct 24, 2017 8.967 9.014 8.317 8.363 1,304,737 -0.42(-4.76%)
Oct 23, 2017 8.363 8.875 8.363 8.782 2,371,847 +0.65(+8.00%)
Oct 20, 2017 8.085 8.224 7.899 8.131 1,366,706 +0.19(+2.34%)
Oct 19, 2017 8.038 8.085 7.806 7.945 1,466,624 -0.28(-3.39%)
Oct 18, 2017 7.667 8.271 7.667 8.224 2,623,289 +0.51(+6.63%)
Oct 17, 2017 8.410 8.410 7.620 7.713 2,749,870 -0.14(-1.78%)
Oct 16, 2017 7.759 8.038 7.667 7.852 1,477,337 +0.09(+1.20%)
Oct 13, 2017 7.759 7.899 7.667 7.759 844,365 +0.00(+0.00%)
Oct 12, 2017 7.899 7.945 7.713 7.759 1,573,878 -0.19(-2.34%)
Oct 11, 2017 7.899 8.038 7.806 7.945 1,043,267 +0.00(+0.00%)
Oct 10, 2017 7.945 8.085 7.829 7.945 1,098,881 -0.05(-0.58%)
Oct 09, 2017 8.038 8.131 7.759 7.992 1,409,849 -0.05(-0.58%)
Oct 06, 2017 7.992 8.271 7.945 8.038 2,170,943 +0.05(+0.58%)
Oct 05, 2017 7.899 8.038 7.713 7.992 2,117,126 +0.09(+1.18%)
Oct 04, 2017 7.852 8.224 7.852 7.899 3,149,686 +0.05(+0.59%)
Oct 03, 2017 8.224 8.642 7.667 7.852 16,898,192 -4.41(-35.98%)
Oct 02, 2017 11.94 12.27 11.71 12.27 952,073 +0.46(+3.94%)
Sep 29, 2017 11.85 12.03 11.66 11.80 1,584,510 +0.05(+0.40%)
Sep 28, 2017 11.48 12.03 11.36 11.76 1,300,061 +0.37(+3.27%)
Sep 27, 2017 11.80 12.68 11.20 11.38 3,677,545 -2.28(-16.67%)
Sep 26, 2017 13.75 13.89 13.24 13.66 1,056,979 +0.00(+0.00%)
Sep 25, 2017 13.75 14.03 13.57 13.66 1,104,584 -0.09(-0.68%)
Sep 22, 2017 13.66 14.12 13.61 13.75 600,896 +0.05(+0.34%)
Sep 21, 2017 14.03 14.12 13.57 13.71 761,045 -0.37(-2.64%)
Sep 20, 2017 13.80 14.17 13.75 14.08 554,914 +0.23(+1.68%)
Sep 19, 2017 14.26 14.31 13.80 13.85 686,035 -0.37(-2.61%)
Sep 18, 2017 14.78 14.91 14.22 14.22 449,917 -0.56(-3.77%)
Sep 15, 2017 14.31 14.87 14.26 14.78 1,246,642 +0.51(+3.58%)
Sep 14, 2017 14.31 14.54 14.17 14.26 582,387 +0.00(+0.00%)
Sep 13, 2017 14.36 14.54 14.19 14.26 582,001 -0.05(-0.32%)
Sep 12, 2017 14.45 14.17 14.31 574,086 -0.05(-0.32%)
Sep 11, 2017 14.59 14.73 14.26 14.36 437,775 -0.19(-1.28%)
Sep 08, 2017 14.40 14.73 14.40 14.54 362,519 +0.05(+0.32%)
Sep 07, 2017 14.45 14.64 14.40 14.50 196,517 +0.00(+0.00%)
Sep 06, 2017 14.36 14.50 14.22 14.50 206,726 +0.23(+1.63%)
Sep 05, 2017 14.22 14.43 14.08 14.26 281,024 -0.05(-0.32%)
Sep 01, 2017 13.99 14.40 13.99 14.31 301,528 +0.33(+2.33%)
Aug 31, 2017 14.03 14.31 13.89 13.99 347,160 +0.05(+0.33%)
Aug 30, 2017 14.12 14.17 13.75 13.94 245,344 -0.19(-1.32%)
Aug 29, 2017 14.12 14.31 13.99 14.12 265,060 -0.09(-0.65%)
Aug 28, 2017 14.26 14.36 14.08 14.22 232,305 -0.05(-0.33%)
Aug 25, 2017 14.12 14.33 13.94 14.26 339,353 +0.14(+0.99%)
Aug 24, 2017 13.75 14.17 13.71 14.12 535,119 +0.42(+3.05%)
Aug 23, 2017 13.57 13.71 13.38 13.71 336,286 +0.05(+0.34%)
Aug 22, 2017 13.61 13.80 13.54 13.66 288,538 +0.05(+0.34%)
Aug 21, 2017 13.57 13.75 13.38 13.61 301,973 +0.09(+0.69%)
Aug 18, 2017 13.52 13.61 13.29 13.52 338,681 -0.09(-0.68%)
Aug 17, 2017 13.71 13.89 13.57 13.61 280,913 -0.09(-0.68%)
Aug 16, 2017 13.66 14.08 13.66 13.71 255,904 +0.14(+1.03%)
Aug 15, 2017 13.99 13.99 13.24 13.57 546,520 -0.33(-2.34%)
Aug 14, 2017 14.17 14.31 13.85 13.89 371,196 -0.23(-1.64%)
Aug 11, 2017 13.94 14.17 13.85 14.12 304,308 +0.19(+1.33%)
Aug 10, 2017 13.75 14.03 13.68 13.94 619,802 +0.14(+1.01%)
Aug 09, 2017 13.61 13.80 13.47 13.80 502,634 +0.05(+0.34%)
Aug 08, 2017 13.94 13.94 13.66 13.75 346,766 -0.19(-1.33%)
Aug 07, 2017 13.89 14.22 13.85 13.94 376,053 +0.00(+0.00%)
Aug 04, 2017 13.80 14.17 13.65 13.94 456,137 +0.23(+1.69%)
Aug 03, 2017 13.52 13.89 13.43 13.71 534,553 +0.14(+1.03%)
Aug 02, 2017 13.66 13.75 13.52 13.57 380,686 -0.23(-1.68%)
Aug 01, 2017 13.71 13.89 13.34 13.80 626,643 +0.23(+1.71%)
Jul 31, 2017 13.66 13.75 13.34 13.57 896,159 -0.05(-0.34%)
Jul 28, 2017 13.61 13.87 13.34 13.61 575,816 -0.05(-0.34%)
Jul 27, 2017 13.57 13.75 13.26 13.66 818,185 +0.37(+2.79%)
Jul 26, 2017 12.78 13.43 12.69 13.29 1,232,833 +0.69(+5.51%)
Jul 25, 2017 12.69 12.78 12.34 12.60 1,908,005 -0.05(-0.37%)
Jul 24, 2017 13.38 13.38 12.60 12.64 1,089,258 -0.28(-2.15%)
Jul 21, 2017 13.43 13.43 12.87 12.92 1,026,322 -0.19(-1.41%)
Jul 20, 2017 13.85 13.01 13.10 1,467,670 -0.63(-4.55%)
Jul 19, 2017 13.89 13.94 13.15 13.73 2,386,478 -0.16(-1.17%)
Jul 18, 2017 15.74 16.16 13.54 13.89 5,938,308 -4.86(-25.93%)
Jul 17, 2017 18.57 18.85 18.18 18.75 576,022 +0.05(+0.25%)
Jul 14, 2017 18.89 19.03 18.66 18.71 244,753 -0.21(-1.10%)
Jul 13, 2017 18.71 18.99 18.62 18.92 142,749 +0.16(+0.86%)
Jul 12, 2017 18.52 18.94 18.52 18.75 176,826 +0.37(+2.02%)
Jul 11, 2017 18.34 18.59 18.34 18.38 209,718 +0.00(+0.00%)
Jul 10, 2017 18.43 18.57 18.27 18.38 144,391 -0.19(-1.00%)
Jul 07, 2017 18.43 18.57 18.29 18.57 145,959 +0.19(+1.01%)
Jul 06, 2017 18.62 18.62 18.27 18.38 201,258 -0.46(-2.46%)
Jul 05, 2017 18.85 19.08 18.75 18.85 241,127 -0.19(-0.97%)
Jul 03, 2017 19.36 19.36 18.96 19.03 107,563 -0.09(-0.48%)
Jun 30, 2017 18.89 19.12 18.66 19.12 327,820 +0.23(+1.23%)
Jun 29, 2017 19.22 19.22 18.52 18.89 188,763 -0.32(-1.69%)
Jun 28, 2017 18.85 19.22 18.66 19.22 237,913 +0.51(+2.72%)
Jun 27, 2017 18.57 19.12 18.39 18.71 286,420 +0.05(+0.25%)
Jun 26, 2017 18.80 18.87 18.48 18.66 134,411 -0.09(-0.49%)
Jun 23, 2017 19.17 18.57 18.75 349,620 -0.46(-2.41%)
Jun 22, 2017 19.22 19.40 19.08 19.22 163,439 +0.05(+0.24%)
Jun 21, 2017 19.54 19.59 19.17 19.17 148,505 -0.28(-1.43%)
Jun 20, 2017 20.14 20.23 19.40 19.45 307,442 -0.74(-3.67%)
Jun 19, 2017 19.96 20.42 19.70 20.19 357,909 +0.23(+1.16%)
Jun 16, 2017 19.12 20.00 19.08 19.96 700,884 +0.97(+5.12%)
Jun 15, 2017 18.85 19.05 18.75 18.99 319,570 -0.14(-0.73%)
Jun 14, 2017 18.94 19.26 18.71 19.12 476,577 +0.23(+1.23%)
Jun 13, 2017 18.52 18.94 18.20 18.89 461,824 +0.42(+2.26%)
Jun 12, 2017 18.29 18.57 18.01 18.48 352,738 +0.19(+1.01%)
Jun 09, 2017 18.34 18.43 18.15 18.29 253,294 -0.05(-0.25%)
Jun 08, 2017 17.97 18.48 17.83 18.34 297,479 +0.37(+2.06%)
Jun 07, 2017 18.01 18.57 17.69 17.97 202,882 +0.05(+0.26%)
Jun 06, 2017 18.20 18.29 17.71 17.92 294,300 -0.42(-2.27%)
Jun 05, 2017 19.17 19.17 18.20 18.34 382,231 -0.93(-4.81%)
Jun 02, 2017 18.66 19.31 18.43 19.26 348,803 +0.69(+3.74%)
Jun 01, 2017 18.20 18.71 17.97 18.57 264,600 +0.37(+2.04%)
May 31, 2017 18.71 18.71 17.97 18.20 217,200 -0.37(-2.00%)
May 30, 2017 18.66 18.85 18.48 18.57 317,999 -0.19(-0.99%)
May 26, 2017 18.71 18.94 17.97 18.75 236,911 -0.05(-0.25%)
May 25, 2017 18.20 18.87 18.11 18.80 257,954 +0.65(+3.57%)
May 24, 2017 18.48 18.57 18.11 18.15 277,783 -0.32(-1.75%)
May 23, 2017 18.94 19.22 18.41 18.48 197,838 -0.42(-2.21%)
May 22, 2017 19.03 19.22 18.71 18.89 182,564 -0.14(-0.73%)
May 19, 2017 18.85 19.17 18.57 19.03 211,868 +0.19(+0.98%)
May 18, 2017 18.62 18.94 18.57 18.85 222,957 +0.28(+1.50%)
May 17, 2017 19.17 19.22 18.57 18.57 231,299 -0.83(-4.30%)
May 16, 2017 19.26 19.45 18.85 19.40 305,528 +0.23(+1.21%)
May 15, 2017 18.89 19.22 18.89 19.17 152,421 +0.32(+1.72%)
May 12, 2017 18.71 19.03 18.57 18.85 190,186 +0.00(+0.00%)
May 11, 2017 19.26 19.26 18.75 18.85 195,179 -0.58(-2.98%)
May 10, 2017 18.99 19.52 18.75 19.43 399,045 +0.44(+2.32%)
May 09, 2017 18.85 19.05 18.52 18.99 414,790 +0.09(+0.49%)
May 08, 2017 18.94 19.17 18.85 18.89 177,377 -0.05(-0.24%)
May 05, 2017 18.89 18.99 18.64 18.94 220,841 +0.05(+0.25%)
May 04, 2017 19.12 19.12 18.75 18.89 164,277 -0.19(-0.97%)
May 03, 2017 18.99 19.17 18.94 19.08 198,339 +0.00(+0.00%)
May 02, 2017 19.36 19.38 18.94 19.08 475,118 -0.32(-1.67%)
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.