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
Yuma Energy Inc
(NY:
YUMA
)
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 16, 2020
1.550
1.550
1.550
0
+0.00(+0.00%)
Apr 15, 2020
1.500
1.561
1.460
1.550
76,953
-0.02(-1.27%)
Apr 14, 2020
1.590
1.600
1.500
1.570
63,610
-0.02(-1.26%)
Apr 13, 2020
1.610
1.660
1.510
1.590
91,139
-0.02(-1.24%)
Apr 09, 2020
1.720
1.820
1.560
1.610
212,500
-0.07(-4.17%)
Apr 08, 2020
1.290
1.740
1.280
1.680
234,071
-0.08(-4.55%)
Apr 07, 2020
1.880
1.880
1.680
1.760
199,686
-0.10(-5.38%)
Apr 06, 2020
1.950
1.970
1.760
1.860
152,706
-0.02(-1.06%)
Apr 03, 2020
1.860
2.390
1.787
1.880
636,700
+0.08(+4.44%)
Apr 02, 2020
1.780
2.150
1.700
1.800
329,726
+0.15(+9.09%)
Apr 01, 2020
1.690
1.890
1.600
1.650
117,652
+0.11(+7.14%)
Mar 31, 2020
1.500
2.150
1.450
1.540
580,238
+0.07(+4.98%)
Mar 30, 2020
1.400
1.490
1.350
1.467
71,735
+0.03(+1.87%)
Mar 27, 2020
1.500
1.500
1.360
1.440
43,600
+0.00(+0.01%)
Mar 26, 2020
1.480
1.540
1.320
1.440
47,215
-0.01(-0.69%)
Mar 25, 2020
1.410
1.520
1.400
1.450
48,396
+0.07(+5.07%)
Mar 24, 2020
1.310
1.470
1.280
1.380
50,293
+0.16(+13.11%)
Mar 23, 2020
1.350
1.390
1.150
1.220
108,022
-0.47(-27.81%)
Mar 20, 2020
2.200
2.200
1.630
1.690
73,800
-0.01(-0.59%)
Mar 19, 2020
1.500
1.830
1.500
1.700
55,788
+0.25(+17.24%)
Mar 18, 2020
1.830
1.833
1.450
1.450
48,939
-0.30(-17.14%)
Mar 17, 2020
1.770
1.860
1.750
1.750
23,692
+0.02(+1.16%)
Mar 16, 2020
1.790
1.900
1.670
1.730
36,971
-0.24(-12.18%)
Mar 13, 2020
2.330
2.390
1.610
1.970
200,300
+0.06(+3.15%)
Mar 12, 2020
2.040
2.090
1.839
1.910
50,375
-0.24(-11.17%)
Mar 11, 2020
2.120
2.210
2.120
2.150
31,381
+0.08(+4.12%)
Mar 10, 2020
1.990
2.080
1.936
2.065
54,571
+0.17(+8.68%)
Mar 09, 2020
1.880
1.970
1.640
1.900
101,879
-0.57(-23.08%)
Mar 06, 2020
2.810
2.810
2.400
2.470
119,300
-0.37(-13.03%)
Mar 05, 2020
3.010
3.010
2.720
2.840
53,088
-0.02(-0.70%)
Mar 04, 2020
2.820
2.980
2.680
2.860
131,119
+0.03(+1.06%)
Mar 03, 2020
2.840
2.890
2.660
2.830
58,148
+0.06(+2.17%)
Mar 02, 2020
2.680
2.850
2.360
2.770
156,391
+0.17(+6.54%)
Feb 28, 2020
2.450
2.600
2.380
2.600
37,600
+0.18(+7.44%)
Feb 27, 2020
2.720
2.770
2.360
2.420
88,904
-0.39(-13.88%)
Feb 26, 2020
3.030
3.050
2.750
2.810
108,319
-0.22(-7.26%)
Feb 25, 2020
3.090
3.090
3.000
3.030
48,616
-0.06(-1.94%)
Feb 24, 2020
3.100
3.110
3.030
3.090
74,950
-0.05(-1.45%)
Feb 21, 2020
3.080
3.230
3.070
3.136
107,900
+0.01(+0.18%)
Feb 20, 2020
3.060
3.350
3.060
3.130
67,338
-0.01(-0.32%)
Feb 19, 2020
3.100
3.160
3.060
3.140
26,060
-0.01(-0.32%)
Feb 18, 2020
3.110
3.150
3.110
3.150
28,622
+0.01(+0.32%)
Feb 14, 2020
3.120
3.160
3.100
3.140
28,500
+0.03(+0.96%)
Feb 13, 2020
3.160
3.166
3.100
3.110
36,055
-0.07(-2.16%)
Feb 12, 2020
3.160
3.370
3.110
3.179
198,974
+0.01(+0.34%)
Feb 11, 2020
3.080
3.180
3.050
3.168
40,463
+0.09(+2.85%)
Feb 10, 2020
3.080
3.130
3.030
3.080
37,658
+0.01(+0.33%)
Feb 07, 2020
3.100
3.140
3.035
3.070
26,500
-0.03(-0.97%)
Feb 06, 2020
3.280
3.280
3.100
3.100
49,594
-0.18(-5.49%)
Feb 05, 2020
3.110
3.300
3.080
3.280
96,090
+0.25(+8.25%)
Feb 04, 2020
3.100
3.100
3.010
3.030
35,616
-0.05(-1.62%)
Feb 03, 2020
3.140
3.140
3.010
3.080
63,213
-0.03(-0.96%)
Jan 31, 2020
3.150
3.260
3.060
3.110
46,100
-0.03(-0.96%)
Jan 30, 2020
3.150
3.160
3.120
3.140
20,100
-0.04(-1.26%)
Jan 29, 2020
3.200
3.250
3.120
3.180
49,198
+0.02(+0.63%)
Jan 28, 2020
3.110
3.190
3.080
3.160
19,302
+0.05(+1.61%)
Jan 27, 2020
3.110
3.170
3.090
3.110
39,060
-0.08(-2.51%)
Jan 24, 2020
3.210
3.250
3.100
3.190
101,500
+0.06(+1.92%)
Jan 23, 2020
3.120
3.200
3.060
3.130
40,783
-0.08(-2.49%)
Jan 22, 2020
3.290
3.290
3.020
3.210
72,230
-0.08(-2.43%)
Jan 21, 2020
3.350
3.380
3.220
3.290
63,725
-0.08(-2.37%)
Jan 17, 2020
3.530
3.530
3.330
3.370
56,300
-0.13(-3.71%)
Jan 16, 2020
3.400
3.540
3.400
3.500
83,281
+0.11(+3.24%)
Jan 15, 2020
3.490
3.570
3.380
3.390
57,023
-0.12(-3.42%)
Jan 14, 2020
3.450
3.580
3.370
3.510
55,847
+0.03(+0.86%)
Jan 13, 2020
3.600
3.640
3.420
3.480
90,941
-0.17(-4.66%)
Jan 10, 2020
3.580
3.720
3.530
3.650
129,200
-0.05(-1.35%)
Jan 09, 2020
3.750
3.900
3.500
3.700
180,850
-0.21(-5.37%)
Jan 08, 2020
3.910
4.770
3.690
3.910
1,255,490
+0.14(+3.71%)
Jan 07, 2020
3.890
3.900
3.310
3.770
480,631
-0.22(-5.51%)
Jan 06, 2020
4.260
4.260
3.730
3.990
648,310
+0.04(+1.01%)
Jan 03, 2020
4.900
5.100
3.610
3.950
9,104,100
+0.88(+28.66%)
Jan 02, 2020
3.020
3.100
3.010
3.070
60,361
+0.06(+1.99%)
Dec 31, 2019
3.030
3.060
3.010
3.010
26,900
-0.03(-0.99%)
Dec 30, 2019
3.070
3.070
3.000
3.040
32,153
+0.00(+0.00%)
Dec 27, 2019
3.100
3.100
3.020
3.040
52,000
+0.01(+0.33%)
Dec 26, 2019
3.010
3.081
3.010
3.030
29,240
-0.02(-0.66%)
Dec 24, 2019
3.100
3.100
3.040
3.050
18,800
-0.06(-1.93%)
Dec 23, 2019
3.090
3.120
3.040
3.110
49,588
+0.03(+0.97%)
Dec 20, 2019
3.050
3.120
3.040
3.080
52,000
-0.06(-1.91%)
Dec 19, 2019
3.080
3.200
3.040
3.140
114,052
+0.02(+0.64%)
Dec 18, 2019
3.110
3.180
3.030
3.120
39,315
+0.02(+0.65%)
Dec 17, 2019
3.080
3.140
3.000
3.100
43,581
-0.02(-0.64%)
Dec 16, 2019
3.240
3.240
3.080
3.120
58,153
-0.05(-1.58%)
Dec 13, 2019
3.220
3.360
3.120
3.170
98,500
-0.09(-2.76%)
Dec 12, 2019
3.450
3.460
3.150
3.260
185,012
-0.21(-6.05%)
Dec 11, 2019
3.430
3.770
3.300
3.470
573,436
+0.26(+8.10%)
Dec 10, 2019
3.230
3.616
3.060
3.210
488,709
-0.02(-0.62%)
Dec 09, 2019
3.000
3.250
2.980
3.230
143,653
+0.17(+5.56%)
Dec 06, 2019
3.040
3.060
2.950
3.060
60,100
+0.09(+3.03%)
Dec 05, 2019
3.050
3.070
2.950
2.970
61,782
-0.08(-2.62%)
Dec 04, 2019
3.060
3.120
3.010
3.050
68,231
+0.03(+0.99%)
Dec 03, 2019
3.050
3.090
3.000
3.020
41,873
-0.07(-2.27%)
Dec 02, 2019
3.180
3.200
3.000
3.090
149,800
-0.04(-1.28%)
Nov 29, 2019
3.140
3.170
3.066
3.130
11,200
+0.03(+0.97%)
Nov 27, 2019
3.230
3.230
3.080
3.100
57,600
-0.12(-3.73%)
Nov 26, 2019
3.210
3.290
3.150
3.220
33,558
-0.01(-0.31%)
Nov 25, 2019
3.220
3.330
3.200
3.230
36,358
-0.05(-1.52%)
Nov 22, 2019
3.330
3.370
3.220
3.280
52,200
-0.04(-1.20%)
Nov 21, 2019
3.300
3.380
3.190
3.320
89,904
+0.11(+3.43%)
Nov 20, 2019
3.100
3.320
3.100
3.210
82,489
-0.04(-1.23%)
Nov 19, 2019
3.500
3.500
3.000
3.250
146,920
-0.06(-1.81%)
Nov 18, 2019
3.160
3.580
3.160
3.310
215,953
+0.11(+3.44%)
Nov 15, 2019
3.230
3.370
3.130
3.200
90,200
-0.03(-0.93%)
Nov 14, 2019
3.200
3.230
3.110
3.230
44,792
+0.03(+0.94%)
Nov 13, 2019
3.110
3.280
3.100
3.200
52,508
-0.01(-0.31%)
Nov 12, 2019
3.140
3.360
3.110
3.210
104,009
+0.07(+2.23%)
Nov 11, 2019
3.170
3.240
3.080
3.140
49,217
-0.08(-2.48%)
Nov 08, 2019
3.100
3.240
3.050
3.220
69,700
+0.14(+4.55%)
Nov 07, 2019
3.280
3.300
3.050
3.080
45,168
-0.16(-4.94%)
Nov 06, 2019
3.200
3.240
3.110
3.240
65,374
-0.01(-0.31%)
Nov 05, 2019
3.300
3.340
3.170
3.250
106,846
-0.12(-3.56%)
Nov 04, 2019
3.590
3.810
3.290
3.370
695,636
+0.11(+3.37%)
Nov 01, 2019
3.110
3.270
3.012
3.260
333,000
+0.26(+8.67%)
Oct 31, 2019
2.960
3.100
2.900
3.000
143,656
-0.06(-1.96%)
Oct 30, 2019
3.120
3.150
2.980
3.060
126,178
-0.06(-1.92%)
Oct 29, 2019
3.020
3.300
2.960
3.120
443,676
+0.00(+0.00%)
Oct 28, 2019
3.160
3.250
3.080
3.120
107,793
-0.06(-1.89%)
Oct 25, 2019
3.080
3.270
3.050
3.180
109,900
+0.01(+0.32%)
Oct 24, 2019
3.360
3.360
3.150
3.170
103,723
-0.11(-3.35%)
Oct 23, 2019
3.200
3.440
3.150
3.280
387,844
+0.07(+2.18%)
Oct 22, 2019
3.380
3.400
3.100
3.210
161,562
-0.03(-0.93%)
Oct 21, 2019
3.600
3.600
3.160
3.240
188,412
-0.35(-9.75%)
Oct 18, 2019
3.730
3.760
3.450
3.590
138,100
-0.04(-1.10%)
Oct 17, 2019
3.680
3.880
3.540
3.630
238,174
-0.07(-1.89%)
Oct 16, 2019
3.450
3.780
3.300
3.700
257,290
+0.17(+4.82%)
Oct 15, 2019
4.000
4.040
3.490
3.530
932,906
-1.02(-22.42%)
Oct 14, 2019
3.060
5.150
3.060
4.550
8,418,080
+1.77(+63.67%)
Oct 11, 2019
2.500
3.250
2.500
2.780
371,000
+0.23(+9.02%)
Oct 10, 2019
2.750
2.750
2.500
2.550
123,837
-0.18(-6.59%)
Oct 09, 2019
2.880
2.930
2.640
2.730
96,221
-0.09(-3.19%)
Oct 08, 2019
2.930
2.930
2.750
2.820
76,446
-0.15(-5.05%)
Oct 07, 2019
2.970
3.000
2.760
2.970
101,426
+0.00(+0.00%)
Oct 04, 2019
3.020
3.150
2.900
2.970
155,600
-0.03(-1.00%)
Oct 03, 2019
3.130
3.320
2.878
3.000
333,386
-0.44(-12.79%)
Oct 02, 2019
2.680
3.740
2.630
3.440
1,160,244
+0.56(+19.44%)
Oct 01, 2019
3.130
3.130
2.870
2.880
81,573
-0.25(-7.99%)
Sep 30, 2019
3.210
3.227
3.070
3.130
73,511
-0.18(-5.44%)
Sep 27, 2019
3.310
3.450
3.300
3.310
99,400
-0.15(-4.34%)
Sep 26, 2019
3.650
3.740
3.300
3.460
172,464
-0.37(-9.66%)
Sep 25, 2019
3.860
3.950
3.650
3.830
138,906
-0.04(-1.03%)
Sep 24, 2019
4.240
4.300
3.650
3.870
315,762
-0.56(-12.64%)
Sep 23, 2019
4.360
4.510
4.150
4.430
199,187
+0.28(+6.75%)
Sep 20, 2019
4.800
4.850
3.930
4.150
691,500
-0.83(-16.67%)
Sep 19, 2019
5.000
5.400
4.900
4.980
560,326
-0.16(-3.11%)
Sep 18, 2019
5.350
5.470
4.850
5.140
922,333
+0.07(+1.38%)
Sep 17, 2019
5.020
5.850
4.730
5.070
2,781,999
-0.18(-3.43%)
Sep 16, 2019
6.400
6.590
4.720
5.250
13,587,858
+1.93(+58.13%)
Sep 13, 2019
3.100
3.440
2.830
3.320
705,700
+0.16(+5.06%)
Sep 12, 2019
3.120
3.770
2.840
3.160
4,692,069
+0.22(+7.48%)
Sep 11, 2019
2.320
5.100
2.320
2.940
21,339,026
+0.64(+27.83%)
Sep 10, 2019
1.960
1.960
1.810
2.300
251,296
+0.45(+24.32%)
Sep 09, 2019
1.950
2.000
1.850
1.850
134,831
-0.09(-4.64%)
Sep 06, 2019
1.970
2.070
1.910
1.940
112,600
-0.01(-0.51%)
Sep 05, 2019
1.910
2.080
1.850
1.950
288,160
+0.05(+2.63%)
Sep 04, 2019
2.110
2.110
1.850
1.900
206,716
-0.01(-0.52%)
Sep 03, 2019
1.860
1.950
1.750
1.910
177,084
+0.01(+0.53%)
Aug 30, 2019
1.960
2.000
1.860
1.900
54,800
-0.07(-3.55%)
Aug 29, 2019
2.130
2.140
1.850
1.970
171,357
-0.12(-5.74%)
Aug 28, 2019
2.070
2.230
2.050
2.090
252,308
+0.05(+2.45%)
Aug 27, 2019
2.220
2.220
1.900
2.040
293,778
-0.16(-7.27%)
Aug 26, 2019
1.970
2.490
1.850
2.200
772,598
+0.25(+12.82%)
Aug 23, 2019
2.040
2.140
1.910
1.950
153,900
-0.19(-8.88%)
Aug 22, 2019
2.400
2.540
2.020
2.140
627,298
-0.18(-7.76%)
Aug 21, 2019
2.680
2.680
2.240
2.320
376,552
-0.30(-11.45%)
Aug 20, 2019
2.750
3.500
2.400
2.620
2,323,837
-0.38(-12.67%)
Aug 19, 2019
3.400
6.450
2.720
3.000
22,326,944
+1.76(+141.94%)
Aug 16, 2019
1.360
1.360
1.225
1.240
42,400
-0.13(-9.49%)
Aug 15, 2019
1.310
1.390
1.300
1.370
37,166
+0.06(+4.58%)
Aug 14, 2019
1.400
1.400
1.300
1.310
22,840
-0.03(-2.17%)
Aug 13, 2019
1.360
1.414
1.315
1.339
34,593
-0.04(-2.96%)
Aug 12, 2019
1.430
1.590
1.350
1.380
77,376
-0.04(-2.82%)
Aug 09, 2019
1.380
1.590
1.300
1.420
435,300
+0.04(+2.90%)
Aug 08, 2019
1.470
1.470
1.350
1.380
33,577
-0.02(-1.43%)
Aug 07, 2019
1.320
1.450
1.250
1.400
133,075
+0.07(+5.26%)
Aug 06, 2019
1.380
1.420
1.310
1.330
54,909
-0.04(-2.92%)
Aug 05, 2019
1.620
1.620
1.350
1.370
99,025
-0.18(-11.61%)
Aug 02, 2019
1.440
1.845
1.380
1.550
316,700
+0.17(+12.32%)
Aug 01, 2019
1.460
1.470
1.360
1.380
50,636
-0.10(-6.76%)
Jul 31, 2019
1.620
1.622
1.410
1.480
57,877
-0.08(-5.13%)
Jul 30, 2019
1.470
1.580
1.310
1.560
123,214
+0.08(+5.41%)
Jul 29, 2019
1.600
1.660
1.480
1.480
93,873
-0.15(-9.20%)
Jul 26, 2019
1.730
1.737
1.500
1.630
170,200
-0.09(-5.23%)
Jul 25, 2019
1.690
2.150
1.650
1.720
1,362,400
+0.02(+1.18%)
Jul 24, 2019
1.900
1.955
1.590
1.700
174,050
-0.17(-9.09%)
Jul 23, 2019
2.340
2.400
1.840
1.870
206,178
-0.49(-20.76%)
Jul 22, 2019
2.660
2.660
2.350
2.360
186,196
-0.32(-11.94%)
Jul 19, 2019
2.660
2.850
2.640
2.680
138,700
+0.03(+1.13%)
Jul 18, 2019
2.880
2.880
2.570
2.650
153,690
-0.26(-8.93%)
Jul 17, 2019
2.850
2.930
2.711
2.910
121,006
+0.05(+1.75%)
Jul 16, 2019
2.920
2.988
2.840
2.860
103,955
-0.08(-2.72%)
Jul 15, 2019
2.920
3.063
2.850
2.940
203,070
+0.01(+0.34%)
Jul 12, 2019
2.910
3.300
2.810
2.930
1,049,500
+0.01(+0.34%)
Jul 11, 2019
3.020
3.091
2.850
2.920
234,342
-0.20(-6.41%)
Jul 10, 2019
3.360
3.590
2.810
3.120
958,934
-0.78(-20.00%)
Jul 09, 2019
2.750
4.080
2.660
3.900
2,645,240
+1.17(+42.86%)
Jul 08, 2019
2.970
3.000
2.730
2.730
141,692
-0.32(-10.49%)
Jul 05, 2019
3.110
3.200
2.870
3.050
135,600
-0.17(-5.28%)
Jul 03, 2019
3.510
3.860
2.721
3.220
1,123,900
+3.00(+1363.64%)
Jul 02, 2019
0.2260
0.2340
0.2116
0.2200
2,860,568
+0.01(+4.76%)
Jul 01, 2019
0.2000
0.2200
0.1950
0.2100
1,728,830
+0.01(+3.96%)
Jun 28, 2019
0.1984
0.2080
0.1900
0.2020
2,331,600
+0.02(+9.25%)
Jun 27, 2019
0.1665
0.1992
0.1622
0.1849
2,936,270
+0.02(+15.13%)
Jun 26, 2019
0.1700
0.1792
0.1500
0.1606
1,345,679
-0.01(-8.49%)
Jun 25, 2019
0.1850
0.1902
0.1700
0.1755
1,242,113
-0.01(-7.04%)
Jun 24, 2019
0.1995
0.2000
0.1850
0.1888
1,172,401
-0.00(-2.18%)
Jun 21, 2019
0.2015
0.2150
0.1880
0.1930
2,064,100
-0.02(-8.23%)
Jun 20, 2019
0.2100
0.2300
0.2050
0.2103
2,400,795
+0.00(+1.69%)
Jun 19, 2019
0.2100
0.2160
0.2050
0.2068
694,229
-0.00(-1.43%)
Jun 18, 2019
0.2135
0.2170
0.2031
0.2098
1,240,877
-0.00(-1.50%)
Jun 17, 2019
0.2015
0.2230
0.2000
0.2130
1,600,649
-0.00(-0.79%)
Jun 14, 2019
0.2210
0.2210
0.2062
0.2147
1,290,500
+0.00(+2.00%)
Jun 13, 2019
0.2150
0.2350
0.2051
0.2105
2,709,037
+0.01(+5.25%)
Jun 12, 2019
0.2100
0.2200
0.2000
0.2000
897,134
-0.00(-2.44%)
Jun 11, 2019
0.2163
0.2240
0.2050
0.2050
1,019,543
-0.01(-2.38%)
Jun 10, 2019
0.2200
0.2200
0.2050
0.2100
924,851
-0.01(-3.80%)
Jun 07, 2019
0.2233
0.2265
0.2100
0.2183
1,287,700
+0.00(+1.30%)
Jun 06, 2019
0.2350
0.2450
0.2118
0.2155
2,042,482
-0.01(-5.32%)
Jun 05, 2019
0.2310
0.2449
0.2240
0.2276
1,307,257
+0.01(+3.08%)
Jun 04, 2019
0.2400
0.2650
0.2201
0.2208
4,759,781
-0.02(-8.00%)
Jun 03, 2019
0.2152
0.2900
0.2060
0.2400
10,341,523
+0.04(+17.07%)
May 31, 2019
0.2050
0.2211
0.2000
0.2050
1,096,000
-0.01(-6.39%)
May 30, 2019
0.2049
0.2600
0.1940
0.2190
5,243,877
+0.01(+6.83%)
May 29, 2019
0.2109
0.2109
0.1960
0.2050
741,014
-0.00(-1.25%)
May 28, 2019
0.2206
0.2300
0.1900
0.2076
1,519,176
-0.01(-2.54%)
May 24, 2019
0.2124
0.2349
0.2100
0.2130
1,875,900
-0.01(-2.74%)
May 23, 2019
0.1955
0.2720
0.1820
0.2190
7,038,312
+0.02(+7.72%)
May 22, 2019
0.2286
0.2400
0.1691
0.2033
2,966,171
-0.03(-14.62%)
May 21, 2019
0.2500
0.2536
0.2286
0.2381
2,068,170
-0.02(-6.26%)
May 20, 2019
0.2800
0.2800
0.2500
0.2540
1,051,622
-0.02(-6.03%)
May 17, 2019
0.2800
0.2800
0.2601
0.2703
1,621,800
-0.01(-4.96%)
May 16, 2019
0.3085
0.3085
0.2750
0.2844
1,735,411
-0.02(-5.17%)
May 15, 2019
0.2815
0.3120
0.2813
0.2999
4,743,549
+0.02(+6.57%)
May 14, 2019
0.2850
0.3035
0.2760
0.2814
1,721,643
+0.01(+3.46%)
May 13, 2019
0.2835
0.2950
0.2700
0.2720
1,486,883
-0.02(-7.80%)
May 10, 2019
0.2976
0.3368
0.2850
0.2950
5,834,300
+0.02(+7.47%)
May 09, 2019
0.2887
0.2900
0.2525
0.2745
1,312,541
-0.01(-4.52%)
May 08, 2019
0.3000
0.3020
0.2763
0.2875
1,284,494
-0.01(-2.54%)
May 07, 2019
0.2980
0.3050
0.2850
0.2950
1,883,835
-0.01(-3.37%)
May 06, 2019
0.3000
0.3300
0.2850
0.3053
3,483,594
-0.00(-1.45%)
May 03, 2019
0.2700
0.3750
0.2589
0.3098
16,086,800
+0.04(+16.60%)
May 02, 2019
0.2810
0.2888
0.2580
0.2657
2,484,907
-0.02(-8.38%)
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.