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
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:
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, 2019
4.810
4.980
4.440
4.860
1,937,481
-0.84(-14.74%)
Apr 29, 2019
5.610
5.740
5.480
5.700
291,363
+0.06(+1.06%)
Apr 26, 2019
5.520
5.660
5.450
5.640
227,400
+0.13(+2.36%)
Apr 25, 2019
5.580
5.600
5.330
5.510
257,667
-0.11(-1.96%)
Apr 24, 2019
5.490
5.670
5.490
5.620
189,364
+0.10(+1.81%)
Apr 23, 2019
5.260
5.560
5.240
5.520
271,707
+0.24(+4.55%)
Apr 22, 2019
5.560
5.560
5.240
5.280
236,967
-0.32(-5.71%)
Apr 18, 2019
5.620
5.650
5.480
5.600
226,200
-0.07(-1.23%)
Apr 17, 2019
5.740
5.800
5.620
5.670
186,816
-0.04(-0.70%)
Apr 16, 2019
5.630
5.760
5.540
5.710
191,144
+0.10(+1.78%)
Apr 15, 2019
5.800
5.820
5.550
5.610
191,842
-0.17(-2.94%)
Apr 12, 2019
5.830
5.890
5.770
5.780
155,400
-0.03(-0.52%)
Apr 11, 2019
5.930
5.930
5.810
5.810
113,585
-0.12(-2.02%)
Apr 10, 2019
5.800
5.950
5.773
5.930
136,312
+0.13(+2.24%)
Apr 09, 2019
5.830
5.880
5.770
5.800
90,442
-0.05(-0.85%)
Apr 08, 2019
5.880
5.940
5.830
5.850
96,148
-0.06(-1.02%)
Apr 05, 2019
5.920
5.980
5.870
5.910
158,000
-0.01(-0.17%)
Apr 04, 2019
5.770
5.920
5.760
5.920
182,126
+0.16(+2.78%)
Apr 03, 2019
5.720
5.780
5.650
5.760
176,002
+0.09(+1.59%)
Apr 02, 2019
5.770
5.840
5.610
5.670
222,686
-0.11(-1.90%)
Apr 01, 2019
5.690
5.810
5.500
5.780
281,629
+0.12(+2.12%)
Mar 29, 2019
5.880
5.900
5.590
5.660
699,200
-0.22(-3.74%)
Mar 28, 2019
6.060
6.138
5.780
5.880
390,125
-0.18(-2.97%)
Mar 27, 2019
6.150
6.250
6.050
6.060
218,168
-0.10(-1.62%)
Mar 26, 2019
6.190
6.330
6.080
6.160
261,564
+0.03(+0.49%)
Mar 25, 2019
6.260
6.310
6.105
6.130
283,688
-0.13(-2.08%)
Mar 22, 2019
6.380
6.460
6.210
6.260
229,200
-0.16(-2.49%)
Mar 21, 2019
6.210
6.510
6.210
6.420
220,237
+0.22(+3.55%)
Mar 20, 2019
6.170
6.300
6.120
6.200
242,924
+0.03(+0.49%)
Mar 19, 2019
6.170
6.200
6.100
6.170
167,969
+0.00(+0.00%)
Mar 18, 2019
6.070
6.170
6.010
6.170
258,858
+0.10(+1.65%)
Mar 15, 2019
6.060
6.120
5.950
6.070
770,100
+0.00(+0.00%)
Mar 14, 2019
6.050
6.110
5.890
6.070
393,045
+0.02(+0.33%)
Mar 13, 2019
6.180
6.260
6.022
6.050
204,447
-0.13(-2.10%)
Mar 12, 2019
6.220
6.240
6.070
6.180
251,015
-0.03(-0.48%)
Mar 11, 2019
6.090
6.210
5.950
6.210
278,615
+0.15(+2.48%)
Mar 08, 2019
6.020
6.095
5.910
6.060
204,600
+0.02(+0.33%)
Mar 07, 2019
6.120
6.160
6.010
6.040
241,930
+0.01(+0.17%)
Mar 06, 2019
6.170
6.170
5.990
6.030
243,898
-0.15(-2.43%)
Mar 05, 2019
6.140
6.210
6.040
6.180
356,684
+0.08(+1.31%)
Mar 04, 2019
6.310
6.340
6.000
6.100
517,188
-0.22(-3.48%)
Mar 01, 2019
6.370
6.405
6.200
6.320
436,400
-0.06(-0.94%)
Feb 28, 2019
6.300
6.400
6.220
6.380
370,305
+0.06(+0.95%)
Feb 27, 2019
6.200
6.440
6.200
6.320
307,095
+0.10(+1.61%)
Feb 26, 2019
6.180
6.290
6.085
6.220
618,086
+0.09(+1.47%)
Feb 25, 2019
6.130
6.250
6.080
6.130
507,746
-0.01(-0.16%)
Feb 22, 2019
6.240
6.320
6.070
6.140
531,900
-0.11(-1.76%)
Feb 21, 2019
6.240
6.390
6.131
6.250
462,655
-0.01(-0.16%)
Feb 20, 2019
6.300
6.400
6.110
6.260
727,234
+0.04(+0.64%)
Feb 19, 2019
7.010
7.190
6.030
6.220
1,987,233
-1.23(-16.51%)
Feb 15, 2019
7.200
7.580
7.165
7.450
500,100
+0.27(+3.76%)
Feb 14, 2019
7.160
7.250
7.100
7.180
273,409
+0.00(+0.00%)
Feb 13, 2019
7.130
7.210
7.020
7.180
295,054
+0.07(+0.98%)
Feb 12, 2019
6.950
7.220
6.950
7.110
350,063
+0.18(+2.60%)
Feb 11, 2019
6.860
6.960
6.750
6.930
280,341
+0.04(+0.58%)
Feb 08, 2019
6.930
6.970
6.840
6.890
266,800
-0.06(-0.86%)
Feb 07, 2019
7.160
7.220
6.930
6.950
262,243
-0.22(-3.07%)
Feb 06, 2019
7.140
7.280
7.060
7.170
304,329
+0.02(+0.28%)
Feb 05, 2019
7.280
7.340
7.080
7.150
449,127
-0.13(-1.79%)
Feb 04, 2019
7.280
7.395
7.250
7.280
463,283
+0.00(+0.00%)
Feb 01, 2019
7.570
7.600
7.260
7.280
341,400
-0.31(-4.08%)
Jan 31, 2019
7.630
7.990
7.550
7.590
560,232
-0.04(-0.52%)
Jan 30, 2019
7.420
7.660
7.330
7.630
314,704
+0.22(+2.97%)
Jan 29, 2019
7.400
7.440
7.240
7.410
255,708
+0.02(+0.27%)
Jan 28, 2019
7.250
7.475
7.196
7.390
470,979
+0.09(+1.23%)
Jan 25, 2019
7.120
7.315
7.110
7.300
408,600
+0.19(+2.67%)
Jan 24, 2019
7.090
7.130
7.000
7.110
265,051
+0.02(+0.28%)
Jan 23, 2019
7.010
7.095
6.760
7.090
267,621
+0.08(+1.14%)
Jan 22, 2019
6.960
7.040
6.850
7.010
329,902
+0.02(+0.29%)
Jan 18, 2019
6.930
7.010
6.820
6.990
727,700
+0.07(+1.01%)
Jan 17, 2019
6.590
6.940
6.580
6.920
470,802
+0.31(+4.69%)
Jan 16, 2019
6.510
6.640
6.450
6.610
195,852
+0.11(+1.69%)
Jan 15, 2019
6.380
6.530
6.230
6.500
306,558
+0.13(+2.04%)
Jan 14, 2019
6.390
6.420
6.210
6.370
387,451
-0.07(-1.09%)
Jan 11, 2019
6.160
6.460
6.160
6.440
373,400
+0.26(+4.21%)
Jan 10, 2019
6.130
6.210
6.030
6.180
296,793
+0.03(+0.49%)
Jan 09, 2019
5.980
6.220
5.980
6.150
260,637
+0.18(+3.02%)
Jan 08, 2019
5.880
6.020
5.810
5.970
258,512
+0.13(+2.23%)
Jan 07, 2019
5.700
5.920
5.650
5.840
245,636
+0.15(+2.64%)
Jan 04, 2019
5.600
5.750
5.530
5.690
327,100
+0.10(+1.79%)
Jan 03, 2019
5.670
5.710
5.570
5.590
166,374
-0.14(-2.44%)
Jan 02, 2019
5.430
5.780
5.390
5.730
388,968
+0.25(+4.56%)
Dec 31, 2018
5.460
5.550
5.415
5.480
764,900
+0.01(+0.18%)
Dec 28, 2018
5.390
5.580
5.360
5.470
617,200
+0.10(+1.86%)
Dec 27, 2018
5.670
5.730
5.250
5.370
667,932
-0.38(-6.61%)
Dec 26, 2018
5.580
5.750
5.535
5.750
343,572
+0.17(+3.05%)
Dec 24, 2018
5.640
5.740
5.580
5.580
235,200
-0.08(-1.41%)
Dec 21, 2018
5.780
5.900
5.510
5.660
1,107,200
-0.10(-1.74%)
Dec 20, 2018
5.720
5.850
5.680
5.760
856,954
+0.01(+0.17%)
Dec 19, 2018
5.470
5.800
5.470
5.750
841,471
+0.27(+4.93%)
Dec 18, 2018
5.470
5.590
5.400
5.480
648,123
+0.08(+1.48%)
Dec 17, 2018
5.320
5.540
5.290
5.400
602,467
+0.06(+1.12%)
Dec 14, 2018
5.270
5.410
5.270
5.340
302,200
+0.00(+0.00%)
Dec 13, 2018
5.440
5.480
5.290
5.340
295,435
-0.12(-2.20%)
Dec 12, 2018
5.370
5.660
5.367
5.460
472,906
+0.14(+2.63%)
Dec 11, 2018
5.570
5.860
5.300
5.320
435,588
-0.14(-2.56%)
Dec 10, 2018
5.650
5.650
5.410
5.460
892,169
-0.20(-3.53%)
Dec 07, 2018
5.770
5.835
5.520
5.660
519,800
-0.15(-2.58%)
Dec 06, 2018
5.770
5.920
5.600
5.810
450,792
+0.05(+0.87%)
Dec 04, 2018
5.970
6.050
5.710
5.760
515,900
-0.24(-4.00%)
Dec 03, 2018
6.040
6.060
5.880
6.000
513,786
+0.09(+1.52%)
Nov 30, 2018
6.020
6.020
5.900
5.910
630,000
-0.10(-1.66%)
Nov 29, 2018
6.300
6.300
5.995
6.010
291,836
-0.33(-5.21%)
Nov 28, 2018
6.120
6.350
6.080
6.340
398,273
+0.22(+3.59%)
Nov 27, 2018
6.020
6.120
6.000
6.120
208,651
+0.06(+0.99%)
Nov 26, 2018
6.270
6.270
5.960
6.060
414,751
-0.13(-2.10%)
Nov 23, 2018
6.190
6.240
6.070
6.190
158,600
-0.03(-0.48%)
Nov 21, 2018
6.220
6.220
6.220
0
+0.01(+0.16%)
Nov 20, 2018
6.150
6.380
6.030
6.210
482,151
+0.11(+1.80%)
Nov 19, 2018
6.150
6.240
5.950
6.100
302,132
-0.07(-1.13%)
Nov 16, 2018
5.980
6.230
5.900
6.170
347,700
+0.15(+2.49%)
Nov 15, 2018
5.750
6.080
5.720
6.020
452,992
+0.27(+4.70%)
Nov 14, 2018
5.990
6.150
5.710
5.750
547,747
-0.20(-3.36%)
Nov 13, 2018
6.200
6.270
5.920
5.950
472,121
-0.25(-4.03%)
Nov 12, 2018
6.320
6.370
6.180
6.200
384,171
-0.13(-2.05%)
Nov 09, 2018
6.430
6.500
6.280
6.330
258,300
-0.14(-2.16%)
Nov 08, 2018
6.530
6.580
6.440
6.470
223,676
-0.10(-1.52%)
Nov 07, 2018
6.520
6.600
6.340
6.570
1,059,824
+0.05(+0.77%)
Nov 06, 2018
6.420
6.550
6.420
6.520
494,605
+0.08(+1.24%)
Nov 05, 2018
6.610
6.640
6.380
6.440
332,866
-0.18(-2.72%)
Nov 02, 2018
6.460
6.630
6.390
6.620
548,100
+0.18(+2.80%)
Nov 01, 2018
6.500
6.680
6.430
6.440
981,992
-0.06(-0.92%)
Oct 31, 2018
6.750
6.870
6.490
6.500
377,146
+0.01(+0.15%)
Oct 30, 2018
6.340
6.580
6.310
6.490
445,723
+0.22(+3.51%)
Oct 29, 2018
6.210
6.400
6.150
6.270
499,640
+0.08(+1.29%)
Oct 26, 2018
6.060
6.260
5.960
6.190
629,900
-0.02(-0.32%)
Oct 25, 2018
6.320
6.380
6.120
6.210
512,988
-0.10(-1.58%)
Oct 24, 2018
6.580
6.990
6.290
6.310
983,923
-0.07(-1.10%)
Oct 23, 2018
6.350
6.560
6.250
6.380
560,435
+0.00(+0.00%)
Oct 22, 2018
6.160
6.600
6.105
6.380
898,498
+0.21(+3.40%)
Oct 19, 2018
6.420
6.420
5.790
6.170
1,300,900
-0.25(-3.89%)
Oct 18, 2018
7.150
7.270
6.350
6.420
1,705,074
-0.29(-4.32%)
Oct 17, 2018
6.580
6.730
6.440
6.710
828,835
+0.07(+1.05%)
Oct 16, 2018
6.480
6.695
6.270
6.640
704,985
+0.19(+2.95%)
Oct 15, 2018
6.470
6.570
6.415
6.450
477,867
-0.04(-0.62%)
Oct 12, 2018
6.710
6.860
6.370
6.490
543,800
-0.09(-1.37%)
Oct 11, 2018
6.280
6.670
6.280
6.580
1,101,370
+0.33(+5.28%)
Oct 10, 2018
6.790
6.790
6.180
6.250
1,134,457
-0.08(-1.26%)
Oct 09, 2018
6.530
6.747
6.310
6.330
297,072
-0.21(-3.21%)
Oct 08, 2018
6.390
6.630
6.380
6.540
412,830
+0.14(+2.19%)
Oct 05, 2018
6.600
6.648
6.345
6.400
294,500
-0.23(-3.47%)
Oct 04, 2018
6.710
6.800
6.560
6.630
217,090
-0.09(-1.34%)
Oct 03, 2018
6.730
6.800
6.573
6.720
381,608
+0.01(+0.15%)
Oct 02, 2018
7.010
7.020
6.670
6.710
459,975
-0.29(-4.14%)
Oct 01, 2018
7.180
7.245
6.980
7.000
305,748
-0.15(-2.10%)
Sep 28, 2018
7.250
7.350
7.100
7.150
211,300
-0.15(-2.05%)
Sep 27, 2018
7.350
7.400
7.200
7.300
283,702
-0.05(-0.68%)
Sep 26, 2018
7.300
7.600
7.275
7.350
299,495
-0.05(-0.68%)
Sep 25, 2018
7.650
7.650
7.350
7.400
228,820
-0.20(-2.63%)
Sep 24, 2018
7.850
7.900
7.600
7.600
219,946
-0.30(-3.80%)
Sep 21, 2018
8.050
8.050
7.850
7.900
964,100
-0.10(-1.25%)
Sep 20, 2018
7.850
8.100
7.725
8.000
346,437
+0.15(+1.91%)
Sep 19, 2018
7.550
7.970
7.550
7.850
281,159
+0.10(+1.29%)
Sep 18, 2018
7.650
8.200
7.650
7.750
433,063
+0.35(+4.73%)
Sep 17, 2018
7.250
7.400
7.250
7.400
504,781
+0.15(+2.07%)
Sep 14, 2018
7.100
7.350
7.000
7.250
278,600
+0.20(+2.84%)
Sep 13, 2018
7.300
7.425
7.000
7.050
266,010
-0.25(-3.42%)
Sep 12, 2018
7.600
7.600
7.250
7.300
231,097
-0.25(-3.31%)
Sep 11, 2018
7.650
7.800
7.450
7.550
460,200
-0.10(-1.31%)
Sep 10, 2018
7.550
7.700
7.550
7.650
154,995
+0.15(+2.00%)
Sep 07, 2018
7.650
7.750
7.500
7.500
155,700
-0.20(-2.60%)
Sep 06, 2018
7.700
7.800
7.650
7.700
141,628
+0.00(+0.00%)
Sep 05, 2018
7.650
7.825
7.600
7.700
184,610
+0.10(+1.32%)
Sep 04, 2018
7.550
7.700
7.450
7.600
249,024
-0.05(-0.65%)
Aug 31, 2018
7.650
7.650
7.650
0
+0.10(+1.32%)
Aug 30, 2018
7.700
7.800
7.450
7.550
213,184
-0.15(-1.95%)
Aug 29, 2018
7.600
7.800
7.575
7.700
149,867
+0.10(+1.32%)
Aug 28, 2018
7.650
7.845
7.500
7.600
220,447
-0.05(-0.65%)
Aug 27, 2018
7.950
8.000
7.550
7.650
307,703
-0.30(-3.77%)
Aug 24, 2018
7.950
8.050
7.750
7.950
357,200
+0.00(+0.00%)
Aug 23, 2018
8.000
8.100
7.950
7.950
255,912
-0.10(-1.24%)
Aug 22, 2018
8.100
8.200
7.950
8.050
160,324
-0.05(-0.62%)
Aug 21, 2018
8.000
8.200
7.950
8.100
304,152
+0.10(+1.25%)
Aug 20, 2018
7.750
8.050
7.750
8.000
348,939
+0.25(+3.23%)
Aug 17, 2018
7.800
7.900
7.650
7.750
292,700
-0.10(-1.27%)
Aug 16, 2018
8.100
8.166
7.750
7.850
370,540
-0.25(-3.09%)
Aug 15, 2018
8.200
8.200
7.950
8.100
163,078
-0.10(-1.22%)
Aug 14, 2018
8.100
8.230
8.100
8.200
244,533
+0.20(+2.50%)
Aug 13, 2018
8.150
8.150
7.950
8.000
142,326
-0.15(-1.84%)
Aug 10, 2018
8.100
8.200
8.000
8.150
140,400
+0.00(+0.00%)
Aug 09, 2018
8.250
8.450
8.100
8.150
196,641
-0.10(-1.21%)
Aug 08, 2018
8.000
8.350
7.925
8.250
339,242
+0.25(+3.12%)
Aug 07, 2018
7.900
8.000
7.800
8.000
194,624
+0.10(+1.27%)
Aug 06, 2018
8.100
8.250
7.850
7.900
323,516
-0.25(-3.07%)
Aug 03, 2018
8.100
8.250
7.950
8.150
406,200
+0.05(+0.62%)
Aug 02, 2018
8.150
8.155
7.850
8.100
438,022
-0.05(-0.61%)
Aug 01, 2018
8.300
8.600
8.050
8.150
590,444
-0.15(-1.81%)
Jul 31, 2018
8.300
8.500
8.100
8.300
258,175
-0.05(-0.60%)
Jul 30, 2018
8.100
8.400
8.100
8.350
237,440
+0.20(+2.45%)
Jul 27, 2018
8.300
8.300
7.950
8.150
347,800
-0.20(-2.40%)
Jul 26, 2018
8.300
8.600
8.200
8.350
520,596
+0.05(+0.60%)
Jul 25, 2018
8.700
8.700
8.300
8.300
759,138
-0.40(-4.60%)
Jul 24, 2018
8.850
9.125
8.650
8.700
882,415
-0.15(-1.69%)
Jul 23, 2018
8.700
9.025
8.700
8.850
606,100
+0.05(+0.57%)
Jul 20, 2018
9.400
9.400
8.750
8.800
1,132,608
-0.50(-5.38%)
Jul 19, 2018
9.050
9.500
8.400
9.300
2,761,695
+1.00(+12.05%)
Jul 18, 2018
8.050
8.325
7.900
8.300
1,043,605
+0.20(+2.47%)
Jul 17, 2018
8.100
8.200
7.950
8.100
464,813
+0.00(+0.00%)
Jul 16, 2018
8.000
8.200
7.850
8.100
568,512
+0.05(+0.62%)
Jul 13, 2018
8.250
8.425
8.000
8.050
622,968
-0.30(-3.59%)
Jul 12, 2018
8.350
8.500
8.100
8.350
438,305
+0.00(+0.00%)
Jul 11, 2018
8.300
8.650
8.000
8.350
821,011
+0.00(+0.00%)
Jul 10, 2018
8.650
8.750
8.250
8.350
633,880
-0.30(-3.47%)
Jul 09, 2018
8.650
8.800
8.650
8.650
336,320
+0.00(+0.00%)
Jul 06, 2018
8.700
8.950
8.450
8.650
776,203
-0.05(-0.57%)
Jul 05, 2018
8.250
8.750
8.100
8.700
860,877
+0.45(+5.45%)
Jul 03, 2018
8.250
8.250
8.250
0
+0.55(+7.14%)
Jul 02, 2018
7.700
7.800
7.550
7.700
315,849
+0.00(+0.00%)
Jun 29, 2018
7.900
7.950
7.650
7.700
323,982
-0.20(-2.53%)
Jun 28, 2018
7.950
8.000
7.755
7.900
588,129
-0.05(-0.63%)
Jun 27, 2018
8.100
8.200
7.975
7.950
396,220
-0.10(-1.24%)
Jun 26, 2018
7.950
8.050
7.850
8.050
384,657
+0.15(+1.90%)
Jun 25, 2018
7.800
7.950
7.750
7.900
712,306
+0.00(+0.00%)
Jun 22, 2018
7.950
7.950
7.675
7.900
1,287,392
-0.05(-0.63%)
Jun 21, 2018
8.100
8.125
7.850
7.950
394,493
-0.15(-1.85%)
Jun 20, 2018
8.100
8.175
7.850
8.100
518,018
+0.10(+1.25%)
Jun 19, 2018
7.950
8.150
7.900
8.000
662,769
-0.10(-1.23%)
Jun 18, 2018
7.750
8.100
7.650
8.100
431,019
+0.25(+3.18%)
Jun 15, 2018
7.925
7.700
7.850
824,909
+0.15(+1.95%)
Jun 14, 2018
8.000
8.100
7.375
7.700
1,042,281
-0.35(-4.35%)
Jun 13, 2018
8.250
8.350
7.750
8.050
889,448
-0.15(-1.83%)
Jun 12, 2018
7.900
8.250
7.750
8.200
967,587
+0.35(+4.46%)
Jun 11, 2018
7.650
7.900
7.450
7.850
496,086
+0.25(+3.29%)
Jun 08, 2018
7.600
7.675
7.500
7.600
224,840
+0.00(+0.00%)
Jun 07, 2018
7.700
7.750
7.550
7.600
283,175
-0.15(-1.94%)
Jun 06, 2018
7.700
7.850
7.650
7.750
414,301
+0.05(+0.65%)
Jun 05, 2018
7.650
7.800
7.600
7.700
573,042
+0.05(+0.65%)
Jun 04, 2018
7.350
7.700
7.350
7.650
592,677
+0.35(+4.79%)
Jun 01, 2018
7.200
7.350
7.175
7.300
412,812
+0.10(+1.39%)
May 31, 2018
7.300
7.300
7.100
7.200
611,619
-0.05(-0.69%)
May 30, 2018
7.250
7.400
7.200
7.250
324,897
+0.00(+0.00%)
May 29, 2018
7.300
7.425
7.100
7.250
477,613
-0.10(-1.36%)
May 25, 2018
7.350
7.350
7.350
0
-0.10(-1.34%)
May 24, 2018
7.300
7.550
7.150
7.450
923,680
+0.15(+2.05%)
May 23, 2018
7.100
7.500
7.050
7.300
466,409
+0.25(+3.55%)
May 22, 2018
7.050
7.100
6.900
7.050
913,710
+0.05(+0.71%)
May 21, 2018
6.900
7.175
6.800
7.000
807,935
+0.15(+2.19%)
May 18, 2018
6.850
6.900
6.750
6.850
828,015
+0.00(+0.00%)
May 17, 2018
6.750
6.950
6.750
6.850
309,846
+0.05(+0.74%)
May 16, 2018
6.800
6.900
6.650
6.800
660,296
+0.05(+0.74%)
May 15, 2018
6.750
6.950
6.650
6.750
462,078
+0.00(+0.00%)
May 14, 2018
6.700
6.900
6.695
6.750
395,197
+0.05(+0.75%)
May 11, 2018
6.700
6.750
6.600
6.700
243,316
+0.00(+0.00%)
May 10, 2018
6.900
6.900
6.600
6.700
338,253
-0.15(-2.19%)
May 09, 2018
6.750
6.950
6.645
6.850
564,000
+0.05(+0.74%)
May 08, 2018
6.650
6.850
6.600
6.800
548,343
+0.10(+1.49%)
May 07, 2018
6.850
6.900
6.650
6.700
298,259
-0.05(-0.74%)
May 04, 2018
6.650
7.100
6.550
6.750
718,532
+0.05(+0.75%)
May 03, 2018
6.600
6.750
6.450
6.700
584,415
+0.00(+0.00%)
May 02, 2018
6.650
6.850
6.550
6.700
446,483
+0.10(+1.52%)
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.