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
Invitae Corp
(NY:
NVTA
)
0.0891
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 5, 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 29, 2016
10.22
10.29
9.370
9.540
93,215
-0.70(-6.84%)
Apr 28, 2016
10.38
10.66
9.940
10.24
93,453
-0.11(-1.06%)
Apr 27, 2016
10.27
10.46
10.15
10.35
61,615
+0.05(+0.49%)
Apr 26, 2016
10.75
10.83
10.25
10.30
59,682
-0.40(-3.74%)
Apr 25, 2016
10.62
10.76
10.47
10.70
64,261
+0.00(+0.00%)
Apr 22, 2016
10.67
10.94
10.52
10.70
53,615
+0.05(+0.47%)
Apr 21, 2016
10.50
10.84
10.20
10.65
66,804
+0.20(+1.91%)
Apr 20, 2016
10.77
10.97
10.31
10.45
137,341
-0.25(-2.34%)
Apr 19, 2016
10.84
11.22
10.26
10.70
113,986
+0.10(+0.94%)
Apr 18, 2016
10.86
11.13
10.55
10.60
83,182
-0.25(-2.30%)
Apr 15, 2016
10.65
11.12
10.55
10.85
63,435
+0.16(+1.50%)
Apr 14, 2016
10.50
10.87
10.50
10.69
61,995
+0.19(+1.81%)
Apr 13, 2016
10.85
11.11
10.47
10.50
93,819
-0.33(-3.05%)
Apr 12, 2016
10.91
11.18
10.65
10.83
31,090
-0.07(-0.64%)
Apr 11, 2016
11.74
11.85
10.86
10.90
239,506
-0.72(-6.20%)
Apr 08, 2016
11.36
11.75
11.23
11.62
78,243
+0.36(+3.20%)
Apr 07, 2016
11.05
11.64
10.83
11.26
515,396
+0.22(+1.99%)
Apr 06, 2016
11.13
11.44
10.82
11.04
73,212
+0.22(+2.03%)
Apr 05, 2016
11.10
11.49
10.32
10.82
95,467
-0.28(-2.52%)
Apr 04, 2016
10.96
11.37
10.64
11.10
215,460
+0.40(+3.74%)
Apr 01, 2016
10.23
10.89
9.940
10.70
215,758
+0.47(+4.59%)
Mar 31, 2016
10.25
10.93
10.09
10.23
73,471
+0.36(+3.65%)
Mar 30, 2016
9.690
10.25
9.690
9.870
79,149
+0.23(+2.39%)
Mar 29, 2016
9.000
11.25
8.870
9.640
233,178
+0.66(+7.35%)
Mar 28, 2016
9.010
9.010
8.651
8.980
22,639
+0.06(+0.67%)
Mar 24, 2016
8.730
8.920
8.920
8.920
23,500
+0.18(+2.06%)
Mar 23, 2016
9.200
9.580
8.620
8.740
34,996
-0.43(-4.69%)
Mar 22, 2016
9.010
9.580
8.949
9.170
196,449
-0.02(-0.22%)
Mar 21, 2016
9.390
9.700
9.053
9.190
94,154
-0.23(-2.44%)
Mar 18, 2016
8.630
9.750
8.310
9.420
179,026
+0.92(+10.82%)
Mar 17, 2016
8.360
8.736
8.230
8.500
64,669
+0.21(+2.53%)
Mar 16, 2016
8.260
8.390
8.170
8.290
46,124
+0.01(+0.12%)
Mar 15, 2016
8.590
8.590
8.170
8.280
44,466
-0.28(-3.27%)
Mar 14, 2016
8.640
8.640
8.310
8.560
53,298
-0.01(-0.12%)
Mar 11, 2016
8.540
8.630
8.400
8.570
37,752
+0.16(+1.90%)
Mar 10, 2016
8.880
8.880
8.320
8.410
50,949
-0.15(-1.75%)
Mar 09, 2016
9.060
9.060
8.540
8.560
54,489
-0.33(-3.71%)
Mar 08, 2016
9.340
9.340
8.880
8.890
41,072
-0.62(-6.52%)
Mar 07, 2016
9.270
9.920
9.210
9.510
54,115
+0.16(+1.71%)
Mar 04, 2016
9.044
9.315
8.850
9.350
77,670
+0.22(+2.41%)
Mar 03, 2016
9.100
9.230
9.020
9.130
77,806
+0.12(+1.33%)
Mar 02, 2016
9.080
9.170
8.910
9.010
89,822
+0.02(+0.22%)
Mar 01, 2016
8.840
9.180
8.440
8.990
143,294
+0.36(+4.17%)
Feb 29, 2016
8.700
9.205
8.584
8.630
67,902
-0.37(-4.11%)
Feb 26, 2016
8.300
9.980
8.020
9.000
162,489
+0.82(+10.02%)
Feb 25, 2016
8.200
8.340
8.020
8.180
42,318
-0.02(-0.24%)
Feb 24, 2016
7.750
8.310
7.450
8.200
136,278
+0.40(+5.13%)
Feb 23, 2016
7.820
7.890
7.710
7.800
38,049
+0.03(+0.39%)
Feb 22, 2016
7.400
7.850
7.400
7.770
53,618
+0.38(+5.14%)
Feb 19, 2016
7.280
8.050
7.220
7.390
109,472
+0.16(+2.21%)
Feb 18, 2016
7.160
7.330
6.850
7.230
61,758
+0.20(+2.84%)
Feb 17, 2016
6.580
7.070
6.463
7.030
41,762
+0.53(+8.15%)
Feb 16, 2016
6.500
6.780
6.230
6.500
123,259
+0.17(+2.69%)
Feb 12, 2016
6.620
6.330
6.330
6.330
189,800
-0.22(-3.36%)
Feb 11, 2016
5.940
6.560
5.660
6.550
166,572
+0.60(+10.08%)
Feb 10, 2016
6.600
6.790
5.940
5.950
188,405
-0.89(-13.01%)
Feb 09, 2016
6.870
7.130
6.551
6.840
58,878
-0.23(-3.25%)
Feb 08, 2016
7.240
7.590
6.900
7.070
144,618
-0.19(-2.62%)
Feb 05, 2016
7.280
7.390
7.040
7.260
106,169
+0.00(+0.00%)
Feb 04, 2016
7.560
7.730
7.170
7.260
74,299
-0.13(-1.76%)
Feb 03, 2016
7.070
7.390
6.710
7.390
74,747
+0.38(+5.42%)
Feb 02, 2016
6.890
7.230
6.830
7.010
69,102
+0.00(+0.00%)
Feb 01, 2016
6.930
7.140
6.660
7.010
61,115
+0.01(+0.14%)
Jan 29, 2016
6.710
7.030
6.490
7.000
185,514
+0.24(+3.55%)
Jan 28, 2016
7.270
7.270
6.500
6.760
296,905
-0.40(-5.59%)
Jan 27, 2016
8.380
8.380
7.030
7.160
224,717
-1.19(-14.25%)
Jan 26, 2016
8.110
8.450
7.620
8.350
41,354
+0.32(+3.99%)
Jan 25, 2016
8.060
8.490
8.000
8.030
196,322
+0.02(+0.25%)
Jan 22, 2016
7.690
8.040
7.670
8.010
44,049
+0.50(+6.66%)
Jan 21, 2016
7.210
8.000
7.060
7.510
80,623
+0.30(+4.16%)
Jan 20, 2016
6.840
7.700
6.570
7.210
250,088
+0.24(+3.44%)
Jan 19, 2016
7.360
7.450
6.940
6.970
184,716
-0.17(-2.38%)
Jan 15, 2016
7.280
7.140
7.140
7.140
107,100
-0.32(-4.29%)
Jan 14, 2016
7.290
7.640
7.110
7.460
94,016
+0.19(+2.61%)
Jan 13, 2016
7.540
7.780
7.150
7.270
126,385
-0.27(-3.58%)
Jan 12, 2016
7.310
7.630
7.180
7.540
101,810
+0.29(+4.00%)
Jan 11, 2016
7.520
7.520
6.910
7.250
164,605
-0.27(-3.59%)
Jan 08, 2016
7.070
8.120
7.035
7.520
214,591
+0.51(+7.28%)
Jan 07, 2016
7.100
7.200
6.850
7.010
159,379
-0.27(-3.71%)
Jan 06, 2016
7.350
7.530
6.870
7.280
270,135
-0.18(-2.41%)
Jan 05, 2016
7.280
7.500
7.230
7.460
125,507
+0.16(+2.19%)
Jan 04, 2016
8.020
8.150
7.220
7.300
119,271
-0.91(-11.08%)
Dec 31, 2015
8.330
8.210
8.210
8.210
76,600
-0.12(-1.44%)
Dec 30, 2015
8.460
8.530
8.280
8.330
75,227
-0.11(-1.30%)
Dec 29, 2015
8.560
8.560
8.160
8.440
96,237
-0.05(-0.59%)
Dec 28, 2015
8.210
8.610
8.020
8.490
164,504
+0.44(+5.47%)
Dec 24, 2015
8.190
8.050
8.050
8.050
94,000
-0.09(-1.11%)
Dec 23, 2015
8.270
8.270
7.950
8.140
61,193
-0.05(-0.61%)
Dec 22, 2015
8.110
8.270
7.900
8.190
81,666
+0.08(+0.99%)
Dec 21, 2015
8.140
8.490
7.970
8.110
165,328
-0.01(-0.12%)
Dec 18, 2015
8.130
8.800
8.040
8.120
117,648
-0.10(-1.22%)
Dec 17, 2015
7.840
8.400
7.700
8.220
109,250
+0.41(+5.25%)
Dec 16, 2015
7.510
7.892
7.480
7.810
88,537
+0.30(+3.99%)
Dec 15, 2015
7.280
7.610
7.210
7.510
63,488
+0.18(+2.46%)
Dec 14, 2015
7.360
7.530
7.110
7.330
108,317
-0.07(-0.95%)
Dec 11, 2015
7.430
7.700
7.050
7.400
221,909
-0.14(-1.86%)
Dec 10, 2015
7.480
7.700
7.380
7.540
87,460
+0.05(+0.67%)
Dec 09, 2015
7.100
7.710
7.100
7.490
315,801
+0.29(+4.03%)
Dec 08, 2015
7.000
7.320
6.975
7.200
105,608
+0.14(+1.98%)
Dec 07, 2015
7.290
7.290
6.910
7.060
212,563
-0.27(-3.68%)
Dec 04, 2015
7.160
7.470
7.000
7.330
115,942
+0.16(+2.23%)
Dec 03, 2015
7.320
7.355
7.110
7.170
95,755
-0.15(-2.05%)
Dec 02, 2015
7.540
7.680
7.270
7.320
69,070
-0.23(-3.05%)
Dec 01, 2015
7.620
7.650
7.210
7.550
95,931
-0.14(-1.82%)
Nov 30, 2015
8.080
8.080
7.530
7.690
80,563
-0.37(-4.59%)
Nov 27, 2015
7.840
8.210
7.750
8.060
48,671
+0.30(+3.87%)
Nov 25, 2015
7.430
7.760
7.760
7.760
212,500
+0.36(+4.86%)
Nov 24, 2015
7.160
7.600
7.090
7.400
132,084
+0.23(+3.21%)
Nov 23, 2015
7.000
7.700
6.860
7.170
423,769
+0.21(+3.02%)
Nov 20, 2015
6.740
7.170
6.700
6.960
404,694
+0.22(+3.26%)
Nov 19, 2015
6.720
6.945
6.500
6.740
182,697
-0.04(-0.59%)
Nov 18, 2015
6.510
6.850
6.500
6.780
247,268
+0.23(+3.51%)
Nov 17, 2015
6.600
6.870
6.460
6.550
118,166
-0.18(-2.67%)
Nov 16, 2015
6.620
6.825
6.465
6.730
106,976
+0.11(+1.66%)
Nov 13, 2015
6.750
6.850
6.570
6.620
91,719
-0.18(-2.65%)
Nov 12, 2015
6.885
7.290
6.520
6.800
229,610
+0.02(+0.29%)
Nov 11, 2015
7.260
7.367
6.680
6.780
220,439
-0.44(-6.09%)
Nov 10, 2015
7.830
7.830
7.070
7.220
168,519
-0.59(-7.55%)
Nov 09, 2015
8.160
8.160
7.670
7.810
87,968
-0.33(-4.05%)
Nov 06, 2015
7.210
8.520
6.930
8.140
208,220
+0.46(+5.99%)
Nov 05, 2015
8.550
8.660
7.670
7.680
218,943
-0.83(-9.75%)
Nov 04, 2015
8.690
8.940
8.400
8.510
125,104
-0.14(-1.62%)
Nov 03, 2015
8.120
8.910
8.000
8.650
93,074
+0.52(+6.40%)
Nov 02, 2015
7.680
8.350
7.620
8.130
125,358
+0.51(+6.69%)
Oct 30, 2015
8.070
8.130
7.560
7.620
70,736
-0.40(-4.99%)
Oct 29, 2015
9.090
9.320
8.000
8.020
103,331
-0.94(-10.49%)
Oct 28, 2015
8.900
9.000
8.550
8.960
349,199
-0.02(-0.22%)
Oct 27, 2015
8.880
9.080
8.690
8.980
197,468
+0.09(+1.01%)
Oct 26, 2015
8.880
9.100
8.670
8.890
47,235
+0.03(+0.34%)
Oct 23, 2015
8.980
9.300
8.720
8.860
55,818
-0.05(-0.56%)
Oct 22, 2015
8.970
9.270
8.650
8.910
67,199
-0.02(-0.22%)
Oct 21, 2015
9.310
9.470
8.850
8.930
99,691
-0.31(-3.35%)
Oct 20, 2015
9.600
9.600
9.170
9.240
69,893
-0.41(-4.25%)
Oct 19, 2015
9.590
10.10
9.530
9.650
88,761
+0.07(+0.73%)
Oct 16, 2015
9.320
9.630
8.990
9.580
96,482
+0.32(+3.46%)
Oct 15, 2015
8.400
9.260
8.400
9.260
69,005
+0.87(+10.37%)
Oct 14, 2015
8.250
8.530
8.240
8.390
84,196
+0.16(+1.94%)
Oct 13, 2015
8.170
8.570
8.140
8.230
95,421
-0.04(-0.48%)
Oct 12, 2015
7.990
8.280
7.820
8.270
66,266
+0.28(+3.50%)
Oct 09, 2015
7.830
8.230
7.730
7.990
55,701
+0.12(+1.52%)
Oct 08, 2015
7.880
8.000
7.480
7.870
101,340
-0.04(-0.51%)
Oct 07, 2015
7.180
7.930
6.970
7.910
106,205
+0.70(+9.71%)
Oct 06, 2015
7.330
7.450
6.780
7.210
468,769
-0.17(-2.30%)
Oct 05, 2015
7.430
7.730
7.250
7.380
55,700
-0.02(-0.27%)
Oct 02, 2015
6.880
7.420
6.855
7.400
127,680
+0.39(+5.56%)
Oct 01, 2015
7.230
7.300
6.720
7.010
99,244
-0.21(-2.91%)
Sep 30, 2015
7.150
7.350
6.830
7.220
150,771
+0.15(+2.12%)
Sep 29, 2015
6.920
7.100
6.580
7.070
274,905
+0.12(+1.73%)
Sep 28, 2015
8.300
8.300
6.680
6.950
461,801
-1.39(-16.67%)
Sep 25, 2015
9.330
9.330
8.210
8.340
311,596
-0.96(-10.32%)
Sep 24, 2015
9.860
10.02
9.080
9.300
171,028
-0.65(-6.53%)
Sep 23, 2015
10.31
10.31
9.840
9.950
97,273
-0.30(-2.93%)
Sep 22, 2015
10.45
10.45
9.840
10.25
185,580
-0.33(-3.12%)
Sep 21, 2015
10.41
10.86
10.19
10.58
135,278
+0.26(+2.52%)
Sep 18, 2015
10.26
10.38
9.950
10.32
405,603
-0.07(-0.67%)
Sep 17, 2015
10.37
10.83
10.14
10.39
93,341
+0.06(+0.58%)
Sep 16, 2015
11.00
11.01
9.830
10.33
208,086
-0.69(-6.26%)
Sep 15, 2015
11.00
11.28
10.92
11.02
80,357
+0.03(+0.27%)
Sep 14, 2015
11.00
11.22
10.79
10.99
95,537
-0.11(-0.99%)
Sep 11, 2015
10.99
11.18
10.67
11.10
75,583
+0.00(+0.00%)
Sep 10, 2015
10.89
11.10
10.40
11.10
114,497
+0.16(+1.46%)
Sep 09, 2015
10.86
11.18
10.56
10.94
159,505
+0.09(+0.83%)
Sep 08, 2015
10.66
11.35
10.36
10.85
310,677
+0.30(+2.84%)
Sep 04, 2015
9.710
10.55
10.55
10.55
107,600
+0.77(+7.87%)
Sep 03, 2015
9.790
9.800
9.470
9.780
143,835
+0.09(+0.93%)
Sep 02, 2015
9.910
9.910
9.210
9.690
95,096
-0.14(-1.42%)
Sep 01, 2015
10.02
10.14
9.710
9.830
120,681
-0.38(-3.72%)
Aug 31, 2015
10.92
10.92
10.12
10.21
147,134
-0.67(-6.16%)
Aug 28, 2015
9.860
11.68
9.460
10.88
255,647
+1.44(+15.25%)
Aug 27, 2015
9.200
9.460
8.890
9.440
114,360
+0.29(+3.17%)
Aug 26, 2015
8.920
9.175
8.500
9.150
112,106
+0.38(+4.33%)
Aug 25, 2015
8.800
8.930
8.440
8.770
213,653
+0.18(+2.10%)
Aug 24, 2015
8.000
8.680
8.000
8.590
224,752
+0.03(+0.35%)
Aug 21, 2015
8.220
8.710
8.020
8.560
283,350
+0.04(+0.47%)
Aug 20, 2015
8.840
8.890
8.350
8.520
135,485
-0.36(-4.05%)
Aug 19, 2015
8.460
9.000
8.360
8.880
187,502
+0.35(+4.10%)
Aug 18, 2015
8.840
9.090
8.480
8.530
199,857
-0.28(-3.18%)
Aug 17, 2015
8.600
9.440
8.430
8.810
137,866
+0.11(+1.26%)
Aug 14, 2015
8.970
9.188
8.555
8.700
319,326
-0.14(-1.58%)
Aug 13, 2015
8.930
9.205
8.740
8.840
361,946
-0.16(-1.78%)
Aug 12, 2015
8.790
9.320
8.450
9.000
472,494
+0.02(+0.22%)
Aug 11, 2015
8.880
9.410
8.610
8.980
341,310
-0.47(-4.97%)
Aug 10, 2015
10.08
10.24
9.320
9.450
286,031
-0.61(-6.06%)
Aug 07, 2015
8.110
10.55
8.110
10.06
278,913
+1.09(+12.15%)
Aug 06, 2015
9.520
9.910
8.490
8.970
284,343
-0.64(-6.66%)
Aug 05, 2015
9.830
10.01
9.510
9.610
88,597
-0.29(-2.93%)
Aug 04, 2015
9.850
10.18
9.540
9.900
63,044
-0.01(-0.10%)
Aug 03, 2015
10.00
10.40
9.630
9.910
94,766
-0.08(-0.80%)
Jul 31, 2015
9.780
10.55
9.680
9.990
70,494
+0.27(+2.78%)
Jul 30, 2015
9.910
10.00
9.700
9.720
92,492
-0.25(-2.51%)
Jul 29, 2015
10.37
10.56
9.930
9.970
117,351
-0.40(-3.86%)
Jul 28, 2015
10.44
10.66
10.20
10.37
58,866
-0.02(-0.19%)
Jul 27, 2015
10.45
10.73
10.23
10.39
110,070
-0.14(-1.33%)
Jul 24, 2015
11.15
11.24
10.52
10.53
149,860
-0.71(-6.32%)
Jul 23, 2015
11.51
11.60
11.00
11.24
120,057
-0.38(-3.27%)
Jul 22, 2015
13.28
13.28
11.52
11.62
134,706
-0.34(-2.84%)
Jul 21, 2015
12.24
12.43
11.67
11.96
161,043
-0.32(-2.61%)
Jul 20, 2015
12.46
12.50
12.04
12.28
76,202
-0.19(-1.52%)
Jul 17, 2015
12.26
12.54
12.18
12.47
51,865
+0.11(+0.89%)
Jul 16, 2015
12.79
13.12
12.12
12.36
104,895
-0.39(-3.06%)
Jul 15, 2015
12.94
13.28
12.33
12.75
182,982
-0.35(-2.67%)
Jul 14, 2015
12.82
13.26
12.57
13.10
95,476
+0.07(+0.54%)
Jul 13, 2015
13.20
13.31
12.61
13.03
145,186
-0.17(-1.29%)
Jul 10, 2015
13.10
13.48
13.10
13.20
40,588
+0.17(+1.30%)
Jul 09, 2015
14.13
14.13
12.93
13.03
106,305
-0.96(-6.86%)
Jul 08, 2015
14.71
14.89
13.83
13.99
102,942
-0.93(-6.23%)
Jul 07, 2015
15.48
15.48
14.81
14.92
78,506
-0.47(-3.05%)
Jul 06, 2015
14.79
15.42
14.67
15.39
87,828
+0.27(+1.79%)
Jul 02, 2015
15.10
15.12
15.12
15.12
68,300
+0.07(+0.47%)
Jul 01, 2015
15.00
15.16
14.93
15.05
62,625
+0.17(+1.14%)
Jun 30, 2015
14.76
15.04
14.56
14.88
31,788
+0.27(+1.85%)
Jun 29, 2015
14.76
14.90
14.51
14.61
74,206
-0.41(-2.73%)
Jun 26, 2015
14.99
15.11
14.76
15.02
105,614
+0.02(+0.13%)
Jun 25, 2015
15.06
15.25
14.90
15.00
88,069
-0.14(-0.92%)
Jun 24, 2015
15.33
15.47
14.87
15.14
74,194
-0.22(-1.43%)
Jun 23, 2015
14.90
15.43
14.84
15.36
72,791
+0.39(+2.61%)
Jun 22, 2015
14.40
14.99
13.97
14.97
85,384
+0.91(+6.47%)
Jun 19, 2015
14.90
15.19
14.04
14.06
319,761
-0.77(-5.19%)
Jun 18, 2015
15.40
16.39
14.77
14.83
172,477
-0.32(-2.11%)
Jun 17, 2015
14.75
15.16
14.37
15.15
93,934
+0.48(+3.27%)
Jun 16, 2015
15.38
15.78
14.56
14.67
80,939
-0.62(-4.05%)
Jun 15, 2015
15.20
15.60
15.05
15.29
62,422
+0.10(+0.66%)
Jun 12, 2015
15.45
15.78
14.90
15.19
84,486
-0.32(-2.06%)
Jun 11, 2015
15.01
15.72
14.85
15.51
107,746
+0.75(+5.08%)
Jun 10, 2015
14.17
15.40
14.16
14.76
166,370
+0.65(+4.61%)
Jun 09, 2015
14.88
14.89
14.01
14.11
104,195
-0.65(-4.40%)
Jun 08, 2015
14.06
14.89
14.06
14.76
149,705
+0.76(+5.43%)
Jun 05, 2015
14.03
14.46
13.32
14.00
153,134
+0.00(+0.00%)
Jun 04, 2015
14.50
14.74
13.72
14.00
160,036
-0.39(-2.71%)
Jun 03, 2015
13.11
14.66
13.01
14.39
235,477
+1.35(+10.35%)
Jun 02, 2015
12.78
13.28
12.53
13.04
135,826
+0.29(+2.27%)
Jun 01, 2015
12.54
12.92
12.36
12.75
169,739
+0.30(+2.41%)
May 29, 2015
12.84
13.08
12.31
12.45
78,172
-0.41(-3.19%)
May 28, 2015
12.99
13.03
12.45
12.86
106,739
-0.17(-1.30%)
May 27, 2015
13.63
14.02
12.20
13.03
255,267
-0.56(-4.12%)
May 26, 2015
13.83
14.24
13.36
13.59
182,909
-0.21(-1.52%)
May 22, 2015
14.39
13.80
13.80
13.80
103,900
-0.82(-5.61%)
May 21, 2015
14.90
15.17
14.22
14.62
190,225
-0.25(-1.68%)
May 20, 2015
14.95
15.50
14.75
14.87
150,197
-0.10(-0.67%)
May 19, 2015
15.87
16.02
14.80
14.97
227,742
-0.43(-2.79%)
May 18, 2015
13.58
15.80
13.55
15.40
199,399
+1.87(+13.82%)
May 15, 2015
14.09
14.25
13.26
13.53
203,831
-0.47(-3.36%)
May 14, 2015
13.72
14.71
13.08
14.00
217,518
+1.55(+12.45%)
May 13, 2015
12.46
12.55
11.37
12.45
203,010
-0.11(-0.88%)
May 12, 2015
11.72
12.59
11.71
12.56
64,207
+0.58(+4.84%)
May 11, 2015
12.67
12.71
11.88
11.98
76,620
-0.59(-4.69%)
May 08, 2015
11.77
12.66
11.60
12.57
68,644
+0.90(+7.71%)
May 07, 2015
12.28
12.49
11.47
11.67
53,170
-0.40(-3.31%)
May 06, 2015
11.85
12.56
11.60
12.07
101,704
+0.60(+5.23%)
May 05, 2015
11.38
11.54
11.25
11.47
53,652
+0.10(+0.88%)
May 04, 2015
11.40
11.73
11.22
11.37
49,998
+0.04(+0.35%)
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.