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

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

7.480 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.03 24.78 24.03 24.70 612,900 +0.69(+2.87%)
Apr 29, 2021 23.85 24.10 23.60 24.01 479,012 +0.49(+2.08%)
Apr 28, 2021 23.25 23.56 22.84 23.52 625,983 +0.54(+2.35%)
Apr 27, 2021 22.40 23.00 22.34 22.98 566,471 +1.58(+7.38%)
Apr 26, 2021 21.67 21.69 21.30 21.40 273,479 +0.48(+2.29%)
Apr 23, 2021 20.99 21.37 20.85 20.92 180,600 +0.45(+2.20%)
Apr 22, 2021 21.11 21.11 20.31 20.47 289,338 -1.41(-6.44%)
Apr 21, 2021 21.25 22.15 21.25 21.88 570,557 +1.43(+6.99%)
Apr 20, 2021 20.10 20.48 20.03 20.45 281,912 +0.45(+2.25%)
Apr 19, 2021 20.07 20.10 19.90 20.00 234,031 +0.21(+1.06%)
Apr 16, 2021 19.77 20.17 19.70 19.79 285,800 -0.51(-2.51%)
Apr 15, 2021 19.49 20.42 19.37 20.30 394,621 +1.51(+8.04%)
Apr 14, 2021 18.50 18.90 17.85 18.79 334,964 +1.72(+10.08%)
Apr 13, 2021 17.76 17.76 17.01 17.07 219,302 -1.01(-5.59%)
Apr 12, 2021 18.01 18.30 17.91 18.08 184,658 +0.56(+3.20%)
Apr 09, 2021 16.84 17.59 16.80 17.52 142,700 +0.99(+5.99%)
Apr 08, 2021 16.09 16.69 15.57 16.53 357,562 -0.44(-2.59%)
Apr 07, 2021 17.40 17.71 16.85 16.97 163,635 -0.60(-3.41%)
Apr 06, 2021 18.07 18.18 17.31 17.57 370,298 -0.64(-3.51%)
Apr 05, 2021 18.14 18.27 17.68 18.21 677,243 +0.28(+1.56%)
Apr 01, 2021 17.40 18.02 17.33 17.93 185,800 +1.01(+5.97%)
Mar 31, 2021 16.27 17.00 16.27 16.92 170,981 +0.42(+2.55%)
Mar 30, 2021 16.18 16.50 16.17 16.50 180,238 -0.37(-2.19%)
Mar 29, 2021 17.88 17.88 16.65 16.87 248,421 -1.55(-8.41%)
Mar 26, 2021 19.00 19.00 18.21 18.42 229,400 -0.88(-4.56%)
Mar 25, 2021 18.79 19.43 18.07 19.30 446,597 +2.06(+11.95%)
Mar 24, 2021 16.78 17.45 15.74 17.24 467,965 +0.54(+3.23%)
Mar 23, 2021 17.80 17.80 16.61 16.70 531,104 -2.36(-12.38%)
Mar 22, 2021 19.80 19.80 18.87 19.06 250,465 -0.51(-2.61%)
Mar 19, 2021 20.40 20.70 19.30 19.57 420,700 -0.76(-3.74%)
Mar 18, 2021 20.81 20.84 19.72 20.33 682,123 +0.83(+4.26%)
Mar 17, 2021 18.59 19.54 18.54 19.50 330,693 +1.50(+8.33%)
Mar 16, 2021 17.67 18.19 17.50 18.00 350,167 +0.05(+0.28%)
Mar 15, 2021 17.46 17.97 17.02 17.95 309,749 +1.36(+8.20%)
Mar 12, 2021 16.35 16.60 16.15 16.59 103,700 +0.39(+2.41%)
Mar 11, 2021 16.34 16.39 15.61 16.20 110,137 +0.88(+5.74%)
Mar 10, 2021 15.70 15.80 15.25 15.32 290,940 -1.01(-6.18%)
Mar 09, 2021 16.58 16.66 15.51 16.33 415,834 -0.17(-1.03%)
Mar 08, 2021 16.66 16.66 16.45 16.50 404,514 +0.25(+1.54%)
Mar 05, 2021 16.00 16.35 15.59 16.25 293,900 +0.99(+6.49%)
Mar 04, 2021 15.63 15.63 14.75 15.26 178,129 -0.02(-0.13%)
Mar 03, 2021 15.50 15.50 14.89 15.28 217,441 +0.39(+2.62%)
Mar 02, 2021 14.34 14.90 14.14 14.89 237,996 +1.87(+14.36%)
Mar 01, 2021 13.00 13.35 12.97 13.02 49,254 +0.31(+2.44%)
Feb 26, 2021 13.43 13.43 12.66 12.71 98,600 -0.60(-4.51%)
Feb 25, 2021 13.17 13.64 13.04 13.31 118,494 +0.14(+1.06%)
Feb 24, 2021 12.66 13.36 12.51 13.17 147,725 -0.17(-1.27%)
Feb 23, 2021 12.80 13.49 12.51 13.34 210,702 -0.40(-2.91%)
Feb 22, 2021 14.50 14.80 13.61 13.74 226,688 -0.76(-5.24%)
Feb 19, 2021 13.79 14.50 13.79 14.50 202,500 +0.98(+7.25%)
Feb 18, 2021 13.91 14.00 13.00 13.52 361,242 -3.14(-18.85%)
Feb 17, 2021 17.25 17.35 15.90 16.66 352,436 +0.84(+5.31%)
Feb 16, 2021 14.97 16.19 14.92 15.82 517,479 +3.39(+27.27%)
Feb 12, 2021 12.06 12.76 12.06 12.43 368,800 +0.88(+7.62%)
Feb 11, 2021 10.74 11.55 10.57 11.55 131,461 +0.80(+7.44%)
Feb 10, 2021 10.55 10.84 10.55 10.75 83,668 +0.65(+6.44%)
Feb 09, 2021 10.21 10.30 9.980 10.10 63,770 +0.31(+3.17%)
Feb 08, 2021 10.01 10.05 9.574 9.790 85,234 -0.45(-4.39%)
Feb 05, 2021 10.25 10.35 10.02 10.24 85,200 +0.43(+4.38%)
Feb 04, 2021 9.450 9.950 9.450 9.810 41,167 +0.36(+3.81%)
Feb 03, 2021 9.360 9.550 9.360 9.450 87,742 +0.22(+2.38%)
Feb 02, 2021 9.370 9.370 9.210 9.230 104,478 -0.96(-9.42%)
Feb 01, 2021 10.46 10.46 10.00 10.19 38,481 -0.15(-1.45%)
Jan 29, 2021 9.860 10.53 9.860 10.34 116,500 +0.58(+5.94%)
Jan 28, 2021 9.830 10.00 9.571 9.760 59,207 -0.26(-2.62%)
Jan 27, 2021 9.630 10.10 9.630 10.02 130,769 +0.42(+4.40%)
Jan 26, 2021 10.17 10.17 9.580 9.600 299,402 -1.10(-10.28%)
Jan 25, 2021 10.68 10.71 10.31 10.70 94,439 -0.30(-2.73%)
Jan 22, 2021 11.04 11.06 10.72 11.00 133,300 -0.33(-2.91%)
Jan 21, 2021 10.84 11.50 10.84 11.33 182,260 +0.53(+4.91%)
Jan 20, 2021 10.71 10.85 10.71 10.80 43,343 +0.09(+0.84%)
Jan 19, 2021 11.13 11.20 10.55 10.71 158,195 -0.33(-2.99%)
Jan 15, 2021 11.50 11.50 11.00 11.04 128,700 +0.57(+5.44%)
Jan 14, 2021 10.39 10.54 10.10 10.47 111,662 +0.51(+5.12%)
Jan 13, 2021 9.900 9.990 9.510 9.960 308,211 -0.63(-5.95%)
Jan 12, 2021 10.31 11.50 10.31 10.59 477,230 -1.21(-10.25%)
Jan 11, 2021 11.35 12.10 11.32 11.80 428,112 +1.46(+14.12%)
Jan 08, 2021 10.01 10.57 10.01 10.34 364,800 +1.02(+10.94%)
Jan 07, 2021 9.000 9.340 9.000 9.320 294,466 +0.79(+9.26%)
Jan 06, 2021 8.500 8.740 8.380 8.530 82,955 -0.03(-0.35%)
Jan 05, 2021 8.490 8.940 8.490 8.560 219,878 +0.09(+1.06%)
Jan 04, 2021 8.000 8.600 8.000 8.470 191,702 +0.77(+10.00%)
Dec 31, 2020 7.700 7.700 7.700 176,851 +0.19(+2.53%)
Dec 30, 2020 7.440 7.690 7.345 7.510 176,851 +0.31(+4.31%)
Dec 29, 2020 7.570 7.585 7.110 7.200 132,964 -0.43(-5.70%)
Dec 28, 2020 7.750 7.760 7.600 7.635 34,554 +0.08(+0.99%)
Dec 24, 2020 7.770 7.770 7.560 7.560 13,100 -0.17(-2.20%)
Dec 23, 2020 7.600 7.800 7.590 7.730 95,687 +0.22(+2.90%)
Dec 22, 2020 7.440 7.550 7.440 7.512 54,156 +0.24(+3.33%)
Dec 21, 2020 7.390 7.500 7.250 7.270 57,642 -0.19(-2.55%)
Dec 18, 2020 7.410 7.525 7.360 7.460 39,300 +0.05(+0.67%)
Dec 17, 2020 7.210 7.470 7.210 7.410 68,289 +0.32(+4.51%)
Dec 16, 2020 7.260 7.280 7.030 7.090 42,025 -0.21(-2.88%)
Dec 15, 2020 7.300 7.300 7.270 7.300 42,452 +0.00(+0.00%)
Dec 14, 2020 7.270 7.560 7.270 7.300 83,272 +0.12(+1.67%)
Dec 11, 2020 7.100 7.200 7.090 7.180 54,000 +0.14(+1.99%)
Dec 10, 2020 6.990 7.120 6.990 7.040 50,097 +0.33(+4.92%)
Dec 09, 2020 6.640 6.780 6.620 6.710 75,777 +0.25(+3.87%)
Dec 08, 2020 6.475 6.495 6.450 6.460 14,370 +0.06(+0.94%)
Dec 07, 2020 6.560 6.560 6.260 6.400 15,576 -0.14(-2.14%)
Dec 04, 2020 6.420 6.550 6.420 6.540 54,200 +0.30(+4.81%)
Dec 03, 2020 6.100 6.290 6.100 6.240 37,872 +0.07(+1.13%)
Dec 02, 2020 6.250 6.250 6.129 6.170 46,527 -0.24(-3.74%)
Dec 01, 2020 6.420 6.455 6.350 6.410 22,719 -0.01(-0.16%)
Nov 30, 2020 6.570 6.570 6.370 6.420 39,115 -0.20(-3.02%)
Nov 27, 2020 6.400 6.720 6.360 6.620 59,000 -0.08(-1.19%)
Nov 25, 2020 6.750 6.800 6.660 6.700 35,300 +0.11(+1.67%)
Nov 24, 2020 6.630 6.660 6.353 6.590 89,820 -0.02(-0.30%)
Nov 23, 2020 6.550 6.800 6.500 6.610 43,386 +0.00(+0.00%)
Nov 20, 2020 6.540 6.720 6.540 6.610 13,600 +0.01(+0.15%)
Nov 19, 2020 6.400 6.710 6.400 6.600 93,103 +0.23(+3.61%)
Nov 18, 2020 6.450 6.470 6.336 6.370 14,571 +0.12(+1.92%)
Nov 17, 2020 6.480 6.480 6.250 6.250 24,333 -0.03(-0.48%)
Nov 16, 2020 6.510 6.510 6.250 6.280 13,867 -0.03(-0.48%)
Nov 13, 2020 6.500 6.500 6.232 6.310 63,500 -0.10(-1.56%)
Nov 12, 2020 6.500 6.500 6.260 6.410 46,664 +0.19(+3.05%)
Nov 11, 2020 6.350 6.458 6.210 6.220 98,895 -0.45(-6.75%)
Nov 10, 2020 6.900 6.900 6.650 6.670 77,860 -0.34(-4.85%)
Nov 09, 2020 7.030 7.050 6.920 7.010 57,731 +0.21(+3.09%)
Nov 06, 2020 6.600 6.880 6.560 6.800 26,300 +0.26(+3.98%)
Nov 05, 2020 6.290 6.690 6.290 6.540 44,522 +0.18(+2.83%)
Nov 04, 2020 6.550 6.550 6.350 6.360 27,011 -0.20(-3.05%)
Nov 03, 2020 6.630 6.630 6.310 6.560 28,699 +0.04(+0.61%)
Nov 02, 2020 6.670 6.710 6.500 6.520 22,864 -0.25(-3.69%)
Oct 30, 2020 6.749 6.820 6.630 6.770 71,900 +0.27(+4.15%)
Oct 29, 2020 6.800 6.800 6.500 6.500 81,098 -0.36(-5.25%)
Oct 28, 2020 7.030 7.095 6.850 6.860 33,264 -0.26(-3.65%)
Oct 27, 2020 7.390 7.460 7.120 7.120 33,077 -0.06(-0.84%)
Oct 26, 2020 7.090 7.290 7.090 7.180 141,860 -0.21(-2.84%)
Oct 23, 2020 7.400 7.500 7.333 7.390 10,600 -0.12(-1.60%)
Oct 22, 2020 7.670 7.800 7.490 7.510 44,234 -0.16(-2.09%)
Oct 21, 2020 7.500 7.870 7.500 7.670 54,823 +0.28(+3.79%)
Oct 20, 2020 7.100 7.450 7.100 7.390 51,237 +0.28(+3.94%)
Oct 19, 2020 7.000 7.170 6.830 7.110 195,634 +0.11(+1.57%)
Oct 16, 2020 7.280 7.330 7.000 7.000 103,100 -0.40(-5.41%)
Oct 15, 2020 7.440 7.440 7.130 7.400 112,105 -0.09(-1.20%)
Oct 14, 2020 7.700 7.700 7.460 7.489 53,537 -0.45(-5.67%)
Oct 13, 2020 7.900 7.950 7.900 7.940 59,500 -0.01(-0.13%)
Oct 12, 2020 7.900 7.990 7.900 7.950 37,236 +0.07(+0.89%)
Oct 09, 2020 8.040 8.085 7.860 7.880 54,800 -0.25(-3.08%)
Oct 08, 2020 8.100 8.160 8.060 8.130 79,114 -0.03(-0.37%)
Oct 07, 2020 8.390 8.390 8.130 8.160 68,372 -0.36(-4.23%)
Oct 06, 2020 8.530 8.680 8.510 8.520 110,897 -0.21(-2.41%)
Oct 05, 2020 8.740 8.845 8.700 8.730 59,279 +0.08(+0.92%)
Oct 02, 2020 8.550 8.750 8.550 8.650 134,200 +0.29(+3.47%)
Oct 01, 2020 8.300 8.400 8.297 8.360 21,172 +0.12(+1.46%)
Sep 30, 2020 8.150 8.250 8.100 8.240 63,186 +0.01(+0.12%)
Sep 29, 2020 8.150 8.310 8.130 8.230 52,050 +0.14(+1.73%)
Sep 28, 2020 8.110 8.110 7.940 8.090 66,694 -0.12(-1.46%)
Sep 25, 2020 8.310 8.310 8.100 8.210 44,500 -0.22(-2.61%)
Sep 24, 2020 8.450 8.450 8.274 8.430 119,179 +0.32(+3.95%)
Sep 23, 2020 8.000 8.110 8.000 8.110 48,856 +0.43(+5.60%)
Sep 22, 2020 7.770 7.827 7.650 7.680 33,145 +0.05(+0.72%)
Sep 21, 2020 7.510 7.650 7.510 7.625 101,802 +0.05(+0.73%)
Sep 18, 2020 7.670 7.700 7.553 7.570 13,400 -0.07(-0.92%)
Sep 17, 2020 7.700 7.700 7.600 7.640 19,530 +0.04(+0.53%)
Sep 16, 2020 7.650 7.665 7.600 7.600 25,254 +0.05(+0.66%)
Sep 15, 2020 7.850 7.850 7.530 7.550 80,869 -0.30(-3.82%)
Sep 14, 2020 7.870 7.900 7.690 7.850 19,314 +0.16(+2.08%)
Sep 11, 2020 7.500 7.690 7.490 7.690 43,300 +0.21(+2.74%)
Sep 10, 2020 7.020 7.550 7.020 7.485 39,895 +0.35(+4.83%)
Sep 09, 2020 7.250 7.250 7.140 7.140 58,098 -0.27(-3.58%)
Sep 08, 2020 7.590 7.740 7.400 7.405 75,222 -0.36(-4.70%)
Sep 04, 2020 7.750 7.780 7.600 7.770 55,100 +0.36(+4.86%)
Sep 03, 2020 7.770 7.770 7.366 7.410 91,893 -0.41(-5.24%)
Sep 02, 2020 8.000 8.100 7.790 7.820 112,885 -0.31(-3.81%)
Sep 01, 2020 8.500 8.500 8.130 8.130 87,142 -0.39(-4.58%)
Aug 31, 2020 8.850 8.850 8.500 8.520 47,964 -0.25(-2.85%)
Aug 28, 2020 8.850 8.990 8.650 8.770 121,400 +0.00(+0.00%)
Aug 27, 2020 8.770 8.900 8.750 8.770 39,552 -0.02(-0.23%)
Aug 26, 2020 8.750 8.950 8.750 8.790 33,713 +0.03(+0.34%)
Aug 25, 2020 8.770 8.880 8.760 8.760 90,150 +0.10(+1.15%)
Aug 24, 2020 9.000 9.000 8.580 8.660 45,949 +0.55(+6.78%)
Aug 21, 2020 8.050 8.150 8.050 8.110 40,300 +0.06(+0.75%)
Aug 20, 2020 8.070 8.168 7.910 8.050 179,796 -0.42(-4.96%)
Aug 19, 2020 8.730 8.730 8.430 8.470 158,638 -0.37(-4.19%)
Aug 18, 2020 8.770 8.845 8.750 8.840 65,254 -0.06(-0.67%)
Aug 17, 2020 8.800 8.970 8.740 8.900 50,121 +0.05(+0.56%)
Aug 14, 2020 9.090 9.090 8.850 8.850 33,900 -0.17(-1.88%)
Aug 13, 2020 9.130 9.400 9.020 9.020 81,401 -0.14(-1.53%)
Aug 12, 2020 9.180 9.300 9.101 9.160 134,285 -0.16(-1.72%)
Aug 11, 2020 8.910 9.340 8.910 9.320 244,818 +0.71(+8.25%)
Aug 10, 2020 8.530 8.750 8.530 8.610 97,700 +0.11(+1.29%)
Aug 07, 2020 8.830 8.830 8.480 8.500 35,500 -0.30(-3.41%)
Aug 06, 2020 9.000 9.000 8.690 8.800 66,271 +0.29(+3.41%)
Aug 05, 2020 8.520 8.600 8.350 8.510 266,304 -0.18(-2.07%)
Aug 04, 2020 8.630 8.790 8.600 8.690 58,431 +0.27(+3.21%)
Aug 03, 2020 8.630 8.630 8.350 8.420 109,766 +0.27(+3.31%)
Jul 31, 2020 8.520 8.520 7.980 8.150 78,900 -0.04(-0.49%)
Jul 30, 2020 8.430 8.505 8.080 8.190 212,449 -0.32(-3.76%)
Jul 29, 2020 8.400 8.600 8.400 8.510 141,011 +0.61(+7.72%)
Jul 28, 2020 7.800 8.039 7.800 7.900 188,628 +0.35(+4.64%)
Jul 27, 2020 7.490 7.590 7.330 7.550 155,356 +0.16(+2.17%)
Jul 24, 2020 7.380 7.480 7.155 7.390 166,500 +0.24(+3.36%)
Jul 23, 2020 6.800 7.200 6.640 7.150 225,534 +0.24(+3.47%)
Jul 22, 2020 6.950 6.950 6.850 6.910 251,951 -0.20(-2.81%)
Jul 21, 2020 7.150 7.270 7.110 7.110 216,400 -0.39(-5.20%)
Jul 20, 2020 7.900 7.900 7.480 7.500 44,736 -0.50(-6.25%)
Jul 17, 2020 8.100 8.100 8.000 8.000 35,600 +0.02(+0.25%)
Jul 16, 2020 7.850 8.120 7.847 7.980 91,370 +0.46(+6.12%)
Jul 15, 2020 7.910 7.910 7.450 7.520 165,524 -0.30(-3.84%)
Jul 14, 2020 7.800 8.000 7.600 7.820 201,119 -0.28(-3.46%)
Jul 13, 2020 8.370 8.465 8.020 8.100 330,007 -0.39(-4.59%)
Jul 10, 2020 8.750 8.800 8.310 8.490 243,900 -0.26(-2.97%)
Jul 09, 2020 8.860 8.870 8.400 8.750 170,327 -0.25(-2.78%)
Jul 08, 2020 8.600 9.000 8.270 9.000 317,153 +0.07(+0.78%)
Jul 07, 2020 8.950 9.030 8.600 8.930 374,774 -0.49(-5.20%)
Jul 06, 2020 9.180 9.477 9.040 9.420 609,756 +1.37(+17.02%)
Jul 02, 2020 7.730 8.180 7.630 8.050 527,100 +0.85(+11.81%)
Jul 01, 2020 7.270 7.460 7.170 7.200 286,674 -0.19(-2.57%)
Jun 30, 2020 7.430 7.450 7.250 7.390 168,143 -0.17(-2.25%)
Jun 29, 2020 7.510 7.700 7.510 7.560 210,281 -0.05(-0.66%)
Jun 26, 2020 7.240 7.690 7.210 7.610 228,300 +0.37(+5.11%)
Jun 25, 2020 7.470 7.600 7.001 7.240 487,506 -0.20(-2.69%)
Jun 24, 2020 8.000 8.000 7.370 7.440 398,317 -0.74(-9.05%)
Jun 23, 2020 7.870 8.240 7.850 8.180 343,266 +0.75(+10.09%)
Jun 22, 2020 7.610 7.650 7.390 7.430 267,526 +0.15(+2.13%)
Jun 19, 2020 7.350 7.400 7.170 7.275 230,500 +0.02(+0.21%)
Jun 18, 2020 7.800 7.870 7.230 7.260 503,863 -0.56(-7.16%)
Jun 17, 2020 7.730 7.830 7.500 7.820 725,252 +0.60(+8.31%)
Jun 16, 2020 6.990 7.460 6.990 7.220 512,934 +0.80(+12.46%)
Jun 15, 2020 6.190 6.550 6.157 6.420 332,790 +0.06(+0.94%)
Jun 12, 2020 6.000 6.360 6.000 6.360 312,200 +0.58(+10.03%)
Jun 11, 2020 6.100 6.200 5.650 5.780 506,422 +0.00(+0.00%)
Jun 10, 2020 5.360 5.873 5.360 5.780 231,198 +0.51(+9.68%)
Jun 09, 2020 5.080 5.420 5.080 5.270 284,602 -0.24(-4.36%)
Jun 08, 2020 5.450 5.520 5.330 5.510 207,621 +0.06(+1.10%)
Jun 05, 2020 5.440 5.500 5.240 5.450 340,200 +0.40(+7.92%)
Jun 04, 2020 5.030 5.135 5.000 5.050 144,273 +0.02(+0.40%)
Jun 03, 2020 5.080 5.100 4.960 5.030 305,064 +0.03(+0.60%)
Jun 02, 2020 4.890 5.000 4.820 5.000 324,330 +0.36(+7.76%)
Jun 01, 2020 4.690 4.750 4.570 4.640 92,422 -0.01(-0.22%)
May 29, 2020 4.680 4.680 4.620 4.650 53,100 +0.10(+2.20%)
May 28, 2020 4.580 4.740 4.550 4.550 100,618 -0.10(-2.15%)
May 27, 2020 4.740 4.800 4.530 4.650 365,763 -0.15(-3.12%)
May 26, 2020 4.600 4.900 4.600 4.800 110,829 -0.08(-1.64%)
May 22, 2020 4.850 4.930 4.700 4.880 45,700 -0.06(-1.21%)
May 21, 2020 4.990 4.990 4.920 4.940 256,260 +0.03(+0.61%)
May 20, 2020 4.850 5.150 4.700 4.910 253,297 +0.29(+6.28%)
May 19, 2020 4.640 4.700 4.560 4.620 426,979 +0.03(+0.65%)
May 18, 2020 4.660 4.790 4.400 4.590 725,965 +0.42(+10.07%)
May 15, 2020 4.070 4.190 4.070 4.170 131,200 +0.16(+3.91%)
May 14, 2020 3.950 4.100 3.950 4.013 78,192 +0.10(+2.63%)
May 13, 2020 3.960 4.060 3.750 3.910 873,861 -0.22(-5.33%)
May 12, 2020 4.360 4.360 4.120 4.130 99,990 -0.30(-6.77%)
May 11, 2020 4.350 4.480 4.280 4.430 162,388 -0.17(-3.70%)
May 08, 2020 4.650 4.660 4.500 4.600 119,000 +0.02(+0.44%)
May 07, 2020 4.550 4.610 4.450 4.580 56,585 +0.13(+2.92%)
May 06, 2020 4.800 4.800 4.400 4.450 188,919 -0.34(-7.10%)
May 05, 2020 5.050 5.050 4.714 4.790 145,175 -0.31(-6.08%)
May 04, 2020 5.360 5.360 5.050 5.100 75,848 -0.25(-4.67%)
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.