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
Star Bulk Carriers
(NQ:
SBLK
)
26.05
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2018
7.642
7.756
7.407
7.686
201,012
+0.04(+0.58%)
Apr 27, 2018
7.712
7.788
7.515
7.642
297,237
-0.09(-1.15%)
Apr 26, 2018
7.775
7.883
7.680
7.731
326,433
-0.04(-0.49%)
Apr 25, 2018
7.801
7.928
7.743
7.769
313,886
-0.04(-0.49%)
Apr 24, 2018
8.099
8.219
7.718
7.807
530,093
-0.27(-3.38%)
Apr 23, 2018
7.928
8.194
7.858
8.080
886,134
+0.41(+5.39%)
Apr 20, 2018
7.426
7.718
7.324
7.667
580,967
+0.24(+3.25%)
Apr 19, 2018
7.527
7.845
7.330
7.426
724,475
-0.06(-0.85%)
Apr 18, 2018
7.305
7.731
7.305
7.489
553,983
+0.26(+3.60%)
Apr 17, 2018
7.273
7.292
7.153
7.229
581,364
-0.01(-0.09%)
Apr 16, 2018
7.197
7.356
7.022
7.235
363,833
+0.07(+0.98%)
Apr 13, 2018
7.095
7.229
7.006
7.165
422,839
+0.07(+0.98%)
Apr 12, 2018
7.057
7.203
7.019
7.095
308,529
+0.12(+1.73%)
Apr 11, 2018
7.051
7.191
6.911
6.975
339,055
-0.13(-1.88%)
Apr 10, 2018
6.860
7.203
6.860
7.108
689,267
+0.43(+6.47%)
Apr 09, 2018
6.873
7.013
6.670
6.676
533,146
-0.20(-2.87%)
Apr 06, 2018
7.159
7.242
6.752
6.873
367,842
-0.37(-5.09%)
Apr 05, 2018
6.981
7.330
6.981
7.242
317,650
+0.35(+5.07%)
Apr 04, 2018
6.962
6.962
6.683
6.892
693,264
-0.19(-2.69%)
Apr 03, 2018
7.356
7.369
6.994
7.083
483,742
-0.21(-2.87%)
Apr 02, 2018
7.324
7.445
7.273
7.292
251,558
-0.10(-1.29%)
Mar 29, 2018
7.388
7.388
7.388
0
+0.24(+3.29%)
Mar 28, 2018
7.451
7.553
7.090
7.153
498,199
-0.31(-4.17%)
Mar 27, 2018
7.705
7.781
7.381
7.464
328,010
-0.19(-2.49%)
Mar 26, 2018
7.426
7.693
7.159
7.654
540,398
+0.34(+4.60%)
Mar 23, 2018
7.489
7.813
7.305
7.318
988,180
-0.18(-2.37%)
Mar 22, 2018
7.743
7.743
7.451
7.496
345,992
-0.24(-3.12%)
Mar 21, 2018
7.616
7.912
7.589
7.737
282,658
+0.11(+1.42%)
Mar 20, 2018
7.781
7.893
7.553
7.629
303,351
-0.13(-1.72%)
Mar 19, 2018
7.896
7.896
7.572
7.762
400,886
-0.15(-1.85%)
Mar 16, 2018
7.807
7.940
7.705
7.908
461,519
+0.08(+1.06%)
Mar 15, 2018
8.213
8.258
7.769
7.826
509,217
-0.40(-4.86%)
Mar 14, 2018
8.080
8.379
8.067
8.226
475,405
+0.00(+0.00%)
Mar 13, 2018
8.309
8.385
8.118
8.226
662,685
-0.08(-0.92%)
Mar 12, 2018
8.163
8.434
8.163
8.302
917,377
+0.23(+2.83%)
Mar 09, 2018
8.105
8.156
8.036
8.074
388,190
+0.03(+0.32%)
Mar 08, 2018
8.029
8.112
7.959
8.048
394,073
+0.03(+0.40%)
Mar 07, 2018
8.226
7.947
8.016
835,517
-0.21(-2.55%)
Mar 06, 2018
8.277
8.296
8.137
8.226
389,147
+0.03(+0.39%)
Mar 05, 2018
7.877
8.290
7.813
8.194
1,051,951
+0.23(+2.87%)
Mar 02, 2018
7.940
8.042
7.629
7.966
422,386
-0.03(-0.40%)
Mar 01, 2018
8.074
8.194
7.845
7.997
861,328
-0.05(-0.63%)
Feb 28, 2018
8.004
8.442
7.797
8.048
1,234,856
+0.11(+1.44%)
Feb 27, 2018
7.839
8.004
7.772
7.934
480,248
+0.08(+1.05%)
Feb 26, 2018
7.724
7.902
7.527
7.851
455,401
+0.17(+2.23%)
Feb 23, 2018
7.928
7.928
7.623
7.680
491,735
-0.20(-2.58%)
Feb 22, 2018
7.718
7.991
7.718
7.883
569,845
+0.17(+2.14%)
Feb 21, 2018
7.743
7.915
7.705
7.718
383,786
+0.01(+0.08%)
Feb 20, 2018
7.470
7.921
7.470
7.712
680,076
+0.24(+3.23%)
Feb 16, 2018
7.470
7.470
7.470
0
-0.02(-0.25%)
Feb 15, 2018
7.349
7.508
7.165
7.489
355,170
+0.19(+2.61%)
Feb 14, 2018
7.076
7.388
7.076
7.299
472,513
+0.20(+2.86%)
Feb 13, 2018
7.045
7.153
6.962
7.095
221,454
-0.01(-0.18%)
Feb 12, 2018
6.956
7.194
6.819
7.108
626,822
+0.24(+3.52%)
Feb 09, 2018
6.670
6.898
6.479
6.867
973,586
+0.25(+3.84%)
Feb 08, 2018
6.740
6.949
6.670
6.613
1,017,232
-0.12(-1.79%)
Feb 07, 2018
6.689
6.892
6.689
6.733
893,355
+0.06(+0.86%)
Feb 06, 2018
6.543
6.816
6.486
6.676
1,608,870
+0.10(+1.45%)
Feb 05, 2018
6.663
6.879
6.479
6.581
1,103,257
-0.10(-1.43%)
Feb 02, 2018
6.879
6.911
6.670
6.676
1,235,029
-0.22(-3.22%)
Feb 01, 2018
7.095
7.127
6.854
6.898
894,426
-0.18(-2.60%)
Jan 31, 2018
7.057
7.242
6.860
7.083
626,874
+0.10(+1.36%)
Jan 30, 2018
7.286
7.286
6.924
6.987
1,722,100
-0.31(-4.26%)
Jan 29, 2018
7.483
7.489
7.286
7.299
253,197
-0.24(-3.12%)
Jan 26, 2018
7.496
7.610
7.432
7.534
267,693
+0.11(+1.45%)
Jan 25, 2018
7.457
7.508
7.292
7.426
497,325
-0.04(-0.60%)
Jan 24, 2018
7.610
7.673
7.426
7.470
344,499
-0.11(-1.51%)
Jan 23, 2018
7.623
7.718
7.305
7.585
1,034,250
+0.00(+0.00%)
Jan 22, 2018
7.299
7.648
7.299
7.585
1,413,405
+0.29(+3.92%)
Jan 19, 2018
7.343
7.388
7.197
7.299
732,607
-0.05(-0.69%)
Jan 18, 2018
7.451
7.451
7.305
7.349
216,632
-0.10(-1.36%)
Jan 17, 2018
7.369
7.540
7.184
7.451
601,936
+0.06(+0.86%)
Jan 16, 2018
7.597
7.667
7.292
7.388
483,661
-0.17(-2.19%)
Jan 12, 2018
7.553
7.553
7.553
0
+0.06(+0.76%)
Jan 11, 2018
7.585
7.591
7.407
7.496
365,464
-0.01(-0.17%)
Jan 10, 2018
7.667
7.680
7.432
7.508
374,062
-0.19(-2.48%)
Jan 09, 2018
7.883
7.928
7.654
7.699
525,942
-0.21(-2.65%)
Jan 08, 2018
7.731
7.915
7.642
7.908
621,608
+0.16(+2.05%)
Jan 05, 2018
7.921
7.940
7.540
7.750
594,987
-0.12(-1.53%)
Jan 04, 2018
7.845
8.093
7.807
7.870
908,791
+0.12(+1.56%)
Jan 03, 2018
7.591
7.950
7.527
7.750
1,032,414
+0.24(+3.13%)
Jan 02, 2018
7.153
7.623
7.118
7.515
1,087,187
+0.36(+5.06%)
Dec 29, 2017
7.153
7.153
7.153
0
+0.06(+0.81%)
Dec 28, 2017
6.898
7.146
6.797
7.095
423,596
+0.20(+2.95%)
Dec 27, 2017
6.892
7.076
6.876
6.892
420,412
+0.01(+0.09%)
Dec 26, 2017
6.987
7.019
6.841
6.886
384,881
-0.11(-1.63%)
Dec 22, 2017
7.095
7.102
6.956
7.000
269,179
-0.08(-1.17%)
Dec 21, 2017
6.968
7.159
6.968
7.083
398,315
+0.11(+1.64%)
Dec 20, 2017
7.095
7.114
6.911
6.968
556,172
-0.07(-0.99%)
Dec 19, 2017
7.242
7.292
6.968
7.038
516,685
-0.15(-2.03%)
Dec 18, 2017
7.051
7.470
7.051
7.184
575,909
+0.16(+2.26%)
Dec 15, 2017
6.930
7.210
6.803
7.026
545,587
+0.11(+1.65%)
Dec 14, 2017
7.076
7.178
6.892
6.911
796,527
-0.36(-4.98%)
Dec 13, 2017
7.438
7.470
7.089
7.273
1,024,510
-0.28(-3.70%)
Dec 12, 2017
7.362
7.712
7.356
7.553
1,998,524
+0.21(+2.81%)
Dec 11, 2017
6.740
7.375
6.740
7.346
1,739,765
+0.59(+8.80%)
Dec 08, 2017
6.797
6.873
6.689
6.752
794,381
-0.01(-0.19%)
Dec 07, 2017
6.790
6.873
6.746
6.765
431,231
-0.02(-0.28%)
Dec 06, 2017
6.727
6.886
6.587
6.784
721,413
+0.00(+0.00%)
Dec 05, 2017
6.829
6.968
6.714
6.784
834,648
-0.07(-1.02%)
Dec 04, 2017
6.981
7.006
6.625
6.854
812,574
-0.04(-0.64%)
Dec 01, 2017
6.543
6.956
6.543
6.898
1,291,631
+0.50(+7.85%)
Nov 30, 2017
6.257
6.416
6.244
6.397
575,693
+0.17(+2.65%)
Nov 29, 2017
6.162
6.289
6.092
6.232
748,580
+0.06(+1.03%)
Nov 28, 2017
6.232
6.333
6.092
6.168
384,770
-0.06(-0.92%)
Nov 27, 2017
6.187
6.295
6.143
6.225
602,300
+0.03(+0.51%)
Nov 24, 2017
6.155
6.225
6.066
6.193
522,280
+0.09(+1.46%)
Nov 22, 2017
6.035
6.143
5.974
6.104
715,335
+0.08(+1.37%)
Nov 21, 2017
5.990
6.149
5.952
6.022
861,585
+0.08(+1.39%)
Nov 20, 2017
6.111
6.225
5.596
5.939
2,175,908
-0.16(-2.60%)
Nov 17, 2017
6.035
6.174
5.831
6.098
1,194,059
+0.12(+2.02%)
Nov 16, 2017
5.914
6.035
5.804
5.977
565,990
+0.08(+1.40%)
Nov 15, 2017
5.742
5.984
5.476
5.895
806,476
+0.04(+0.65%)
Nov 14, 2017
6.359
6.359
5.806
5.857
1,859,759
-0.50(-7.89%)
Nov 13, 2017
6.365
6.441
6.276
6.359
501,081
-0.06(-0.89%)
Nov 10, 2017
6.359
6.581
6.339
6.416
743,977
+0.07(+1.10%)
Nov 09, 2017
6.428
6.444
6.301
6.346
1,017,139
-0.17(-2.54%)
Nov 08, 2017
6.562
6.649
6.435
6.511
551,716
-0.05(-0.77%)
Nov 07, 2017
6.689
6.752
6.517
6.562
1,323,501
-0.05(-0.77%)
Nov 06, 2017
6.359
6.721
6.359
6.613
1,296,540
+0.22(+3.48%)
Nov 03, 2017
6.606
6.752
6.225
6.390
1,271,758
-0.20(-2.99%)
Nov 02, 2017
6.759
6.803
6.447
6.587
570,582
-0.19(-2.81%)
Nov 01, 2017
6.892
6.987
6.670
6.778
780,341
-0.08(-1.20%)
Oct 31, 2017
6.752
6.898
6.555
6.860
974,659
+0.16(+2.37%)
Oct 30, 2017
6.702
6.860
6.576
6.702
938,752
+0.03(+0.38%)
Oct 27, 2017
6.435
6.759
6.435
6.676
524,245
+0.25(+3.96%)
Oct 26, 2017
6.549
6.593
6.390
6.422
697,517
-0.12(-1.84%)
Oct 25, 2017
6.638
6.638
6.378
6.543
1,025,862
-0.10(-1.53%)
Oct 24, 2017
6.721
6.784
6.594
6.644
483,256
-0.02(-0.29%)
Oct 23, 2017
6.613
6.905
6.594
6.663
776,797
+0.01(+0.19%)
Oct 20, 2017
6.562
6.727
6.517
6.651
1,046,094
+0.10(+1.45%)
Oct 19, 2017
6.562
6.632
6.416
6.555
493,155
+0.01(+0.10%)
Oct 18, 2017
6.625
6.682
6.339
6.549
377,669
-0.02(-0.29%)
Oct 17, 2017
6.721
6.860
6.467
6.568
822,718
-0.16(-2.36%)
Oct 16, 2017
6.479
6.752
6.479
6.727
562,874
+0.24(+3.62%)
Oct 13, 2017
6.282
6.511
6.155
6.492
704,008
+0.24(+3.86%)
Oct 12, 2017
6.193
6.327
6.130
6.251
673,028
+0.04(+0.61%)
Oct 11, 2017
6.289
6.365
6.165
6.212
336,234
-0.09(-1.41%)
Oct 10, 2017
6.352
6.575
6.301
6.301
515,215
+0.11(+1.85%)
Oct 09, 2017
6.473
6.473
6.082
6.187
1,123,058
-0.27(-4.13%)
Oct 06, 2017
6.460
6.575
6.314
6.454
426,250
-0.03(-0.49%)
Oct 05, 2017
6.428
6.632
6.428
6.486
571,496
+0.08(+1.29%)
Oct 04, 2017
6.530
6.632
6.289
6.403
683,056
-0.11(-1.75%)
Oct 03, 2017
6.143
6.527
6.066
6.517
1,224,259
+0.40(+6.54%)
Oct 02, 2017
6.130
6.295
6.073
6.117
520,845
-0.05(-0.82%)
Sep 29, 2017
6.162
6.257
6.070
6.168
775,281
+0.03(+0.41%)
Sep 28, 2017
6.232
6.327
5.977
6.143
765,335
-0.11(-1.73%)
Sep 27, 2017
6.104
6.325
6.035
6.251
876,655
+0.17(+2.71%)
Sep 26, 2017
6.104
6.308
6.002
6.085
983,966
-0.01(-0.21%)
Sep 25, 2017
6.613
6.634
6.041
6.098
1,546,112
-0.53(-7.96%)
Sep 22, 2017
6.670
6.822
6.581
6.625
574,321
-0.04(-0.57%)
Sep 21, 2017
6.924
6.994
6.606
6.663
602,190
-0.32(-4.55%)
Sep 20, 2017
6.822
7.146
6.797
6.981
735,981
+0.22(+3.19%)
Sep 19, 2017
6.841
6.873
6.721
6.765
372,700
-0.05(-0.75%)
Sep 18, 2017
6.911
6.975
6.797
6.816
320,226
-0.11(-1.65%)
Sep 15, 2017
6.905
6.921
6.740
6.930
842,516
+0.01(+0.18%)
Sep 14, 2017
6.771
6.918
6.638
6.918
1,013,038
+0.11(+1.68%)
Sep 13, 2017
7.013
7.013
6.549
6.803
2,043,874
-0.27(-3.86%)
Sep 12, 2017
7.286
7.026
7.076
673,700
-0.21(-2.88%)
Sep 11, 2017
7.235
7.413
7.146
7.286
788,615
+0.09(+1.24%)
Sep 08, 2017
7.273
7.623
7.089
7.197
954,191
+0.05(+0.71%)
Sep 07, 2017
7.356
7.457
7.127
7.146
400,444
-0.16(-2.17%)
Sep 06, 2017
7.153
7.413
7.146
7.305
652,948
+0.27(+3.88%)
Sep 05, 2017
7.337
7.464
6.987
7.032
603,290
-0.31(-4.24%)
Sep 01, 2017
7.305
7.477
7.254
7.343
392,253
+0.10(+1.31%)
Aug 31, 2017
7.051
7.400
7.051
7.248
794,529
+0.27(+3.82%)
Aug 30, 2017
7.261
7.261
6.949
6.981
666,500
-0.28(-3.85%)
Aug 29, 2017
7.438
7.438
6.994
7.261
754,806
-0.12(-1.64%)
Aug 28, 2017
7.654
7.781
7.292
7.381
719,486
-0.30(-3.97%)
Aug 25, 2017
7.235
7.769
7.210
7.686
1,316,890
+0.48(+6.61%)
Aug 24, 2017
7.153
7.315
7.019
7.210
681,217
+0.06(+0.80%)
Aug 23, 2017
7.076
7.227
6.949
7.153
714,940
+0.01(+0.18%)
Aug 22, 2017
6.962
7.178
6.905
7.140
1,400,524
+0.20(+2.84%)
Aug 21, 2017
6.943
7.127
6.816
6.943
623,629
+0.00(+0.00%)
Aug 18, 2017
6.949
7.038
6.784
6.943
836,535
+0.02(+0.28%)
Aug 17, 2017
7.134
7.280
6.689
6.924
1,531,197
-0.36(-4.89%)
Aug 16, 2017
6.733
7.381
6.733
7.280
2,548,973
+0.76(+11.70%)
Aug 15, 2017
6.765
6.911
6.428
6.517
920,002
-0.24(-3.48%)
Aug 14, 2017
6.695
6.879
6.632
6.752
1,330,429
+0.20(+3.10%)
Aug 11, 2017
6.416
6.702
6.359
6.549
730,174
+0.03(+0.39%)
Aug 10, 2017
6.263
6.549
6.244
6.524
1,640,871
+0.17(+2.70%)
Aug 09, 2017
6.416
6.498
6.162
6.352
1,091,095
+0.02(+0.30%)
Aug 08, 2017
6.390
6.390
6.251
6.333
604,677
-0.05(-0.80%)
Aug 07, 2017
6.257
6.486
6.257
6.384
1,125,182
+0.13(+2.13%)
Aug 04, 2017
6.333
6.530
6.225
6.251
2,699,541
-0.08(-1.30%)
Aug 03, 2017
6.517
6.689
6.207
6.333
5,667,483
-0.22(-3.39%)
Aug 02, 2017
6.536
6.721
6.422
6.555
703,205
-0.06(-0.96%)
Aug 01, 2017
6.403
6.765
6.403
6.619
746,559
+0.24(+3.78%)
Jul 31, 2017
6.085
6.447
6.085
6.378
631,993
+0.30(+4.91%)
Jul 28, 2017
6.035
6.251
5.946
6.079
403,427
-0.03(-0.52%)
Jul 27, 2017
6.251
6.308
5.946
6.111
421,569
-0.17(-2.73%)
Jul 26, 2017
6.403
6.511
6.181
6.282
242,884
-0.16(-2.47%)
Jul 25, 2017
6.206
6.555
6.206
6.441
484,353
+0.34(+5.52%)
Jul 24, 2017
6.130
6.238
6.098
6.104
165,835
-0.06(-1.03%)
Jul 21, 2017
5.850
6.212
5.827
6.168
523,932
-0.04(-0.72%)
Jul 20, 2017
6.479
6.543
6.092
6.212
593,996
-0.15(-2.40%)
Jul 19, 2017
6.339
6.555
6.244
6.365
539,627
+0.01(+0.20%)
Jul 18, 2017
6.536
6.670
6.295
6.352
626,693
-0.16(-2.44%)
Jul 17, 2017
6.409
6.721
6.378
6.511
572,019
+0.08(+1.18%)
Jul 14, 2017
6.543
6.625
6.091
6.435
918,641
-0.09(-1.36%)
Jul 13, 2017
6.486
6.841
6.263
6.524
949,418
+0.20(+3.22%)
Jul 12, 2017
6.212
6.397
6.047
6.320
948,377
+0.37(+6.19%)
Jul 11, 2017
5.812
6.308
5.787
5.952
1,390,493
+0.17(+2.97%)
Jul 10, 2017
5.761
6.003
5.746
5.780
358,272
-0.05(-0.87%)
Jul 07, 2017
5.768
5.876
5.730
5.831
281,395
+0.03(+0.44%)
Jul 06, 2017
5.838
5.927
5.711
5.806
464,510
-0.15(-2.56%)
Jul 05, 2017
5.984
6.060
5.628
5.958
562,103
-0.11(-1.78%)
Jul 03, 2017
6.187
6.238
5.920
6.066
438,186
-0.18(-2.85%)
Jun 30, 2017
6.257
6.022
6.244
603,956
+0.16(+2.61%)
Jun 29, 2017
6.041
6.174
5.844
6.085
586,949
+0.10(+1.59%)
Jun 28, 2017
5.939
6.193
5.815
5.990
670,084
+0.11(+1.84%)
Jun 27, 2017
5.774
6.352
5.774
5.882
998,149
+0.15(+2.66%)
Jun 26, 2017
5.895
6.035
5.412
5.730
824,371
-0.13(-2.17%)
Jun 23, 2017
5.590
5.888
5.482
5.857
441,541
+0.29(+5.13%)
Jun 22, 2017
5.488
5.615
5.389
5.571
389,298
+0.10(+1.86%)
Jun 21, 2017
5.418
5.673
5.215
5.469
586,735
+0.03(+0.58%)
Jun 20, 2017
5.418
5.450
5.241
5.437
280,702
-0.05(-0.93%)
Jun 19, 2017
5.202
5.520
5.107
5.488
843,234
+0.29(+5.49%)
Jun 16, 2017
5.037
5.234
5.025
5.202
362,191
+0.18(+3.54%)
Jun 15, 2017
5.215
5.349
4.999
5.025
637,950
-0.29(-5.50%)
Jun 14, 2017
5.717
5.869
5.272
5.317
939,986
-0.42(-7.31%)
Jun 13, 2017
5.666
5.876
5.533
5.736
440,361
+0.11(+2.03%)
Jun 12, 2017
5.717
5.888
5.565
5.622
482,814
-0.05(-0.90%)
Jun 09, 2017
5.628
5.888
5.577
5.673
1,086,691
+0.17(+3.00%)
Jun 08, 2017
4.974
5.577
4.955
5.507
535,002
+0.52(+10.45%)
Jun 07, 2017
5.088
5.298
4.955
4.986
370,848
-0.10(-2.00%)
Jun 06, 2017
4.878
5.158
4.834
5.088
438,783
+0.21(+4.30%)
Jun 05, 2017
4.961
5.075
4.859
4.878
523,957
-0.16(-3.15%)
Jun 02, 2017
5.329
5.353
4.910
5.037
895,334
-0.26(-4.92%)
Jun 01, 2017
5.088
5.349
4.904
5.298
622,110
+0.25(+5.04%)
May 31, 2017
5.018
5.164
4.878
5.044
765,319
-0.04(-0.75%)
May 30, 2017
5.234
5.234
5.050
5.082
655,219
-0.15(-2.79%)
May 26, 2017
5.209
5.780
5.153
5.228
1,915,587
+0.27(+5.45%)
May 25, 2017
5.209
5.380
4.917
4.958
1,543,297
-0.28(-5.28%)
May 24, 2017
5.558
5.812
5.006
5.234
1,344,641
-0.34(-6.15%)
May 23, 2017
5.520
5.634
5.304
5.577
561,059
+0.08(+1.50%)
May 22, 2017
5.660
5.723
5.368
5.495
700,430
-0.16(-2.81%)
May 19, 2017
5.145
5.673
5.145
5.653
1,222,473
+0.53(+10.42%)
May 18, 2017
5.088
5.342
5.050
5.120
917,750
-0.01(-0.12%)
May 17, 2017
5.006
5.196
4.809
5.126
1,613,564
+0.01(+0.25%)
May 16, 2017
5.145
5.202
4.910
5.114
976,222
-0.03(-0.49%)
May 15, 2017
5.253
5.298
5.009
5.139
972,628
-0.08(-1.46%)
May 12, 2017
5.228
5.349
5.139
5.215
547,711
-0.01(-0.24%)
May 11, 2017
5.412
5.437
5.139
5.228
704,690
-0.21(-3.86%)
May 10, 2017
5.412
5.514
5.323
5.437
1,035,663
+0.03(+0.47%)
May 09, 2017
5.418
5.565
5.298
5.412
660,818
+0.03(+0.59%)
May 08, 2017
5.431
5.641
5.228
5.380
922,164
+0.02(+0.36%)
May 05, 2017
5.272
5.495
5.177
5.361
1,257,649
+0.21(+4.07%)
May 04, 2017
5.590
5.622
5.088
5.152
1,434,711
-0.47(-8.36%)
May 03, 2017
6.054
6.073
5.463
5.622
1,485,544
-0.45(-7.43%)
May 02, 2017
6.054
6.155
5.723
6.073
1,248,054
-0.07(-1.14%)
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.