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
Safe Bulkers Inc
(NY:
SB
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 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
2.638
2.664
2.559
2.567
471,266
-0.08(-2.99%)
Apr 27, 2018
2.673
2.690
2.603
2.647
396,585
-0.02(-0.66%)
Apr 26, 2018
2.743
2.774
2.655
2.664
430,037
-0.05(-1.94%)
Apr 25, 2018
2.726
2.770
2.690
2.717
336,004
+0.00(+0.00%)
Apr 24, 2018
2.796
2.840
2.664
2.717
763,841
-0.07(-2.52%)
Apr 23, 2018
2.770
2.893
2.770
2.787
639,453
+0.03(+0.96%)
Apr 20, 2018
2.787
2.805
2.743
2.761
309,229
-0.03(-0.95%)
Apr 19, 2018
2.761
2.814
2.717
2.787
455,767
+0.00(+0.00%)
Apr 18, 2018
2.761
2.840
2.717
2.787
542,486
+0.04(+1.28%)
Apr 17, 2018
2.778
2.814
2.721
2.752
379,963
-0.02(-0.64%)
Apr 16, 2018
2.814
2.831
2.752
2.770
217,271
-0.01(-0.32%)
Apr 13, 2018
2.726
2.809
2.686
2.778
311,493
+0.05(+1.94%)
Apr 12, 2018
2.717
2.756
2.708
2.726
261,184
+0.04(+1.31%)
Apr 11, 2018
2.699
2.778
2.665
2.690
375,056
-0.04(-1.61%)
Apr 10, 2018
2.638
2.752
2.638
2.734
395,832
+0.16(+6.14%)
Apr 09, 2018
2.559
2.655
2.550
2.576
435,555
+0.02(+0.69%)
Apr 06, 2018
2.734
2.739
2.528
2.559
726,886
-0.18(-6.73%)
Apr 05, 2018
2.629
2.792
2.629
2.743
521,276
+0.14(+5.41%)
Apr 04, 2018
2.585
2.647
2.497
2.603
761,505
-0.01(-0.34%)
Apr 03, 2018
2.717
2.787
2.607
2.611
780,346
-0.11(-4.19%)
Apr 02, 2018
2.787
2.837
2.655
2.726
770,948
-0.06(-2.21%)
Mar 29, 2018
2.787
2.787
2.787
0
+0.13(+4.97%)
Mar 28, 2018
2.814
2.840
2.572
2.655
1,236,884
-0.16(-5.62%)
Mar 27, 2018
2.963
3.007
2.805
2.814
466,256
-0.15(-5.04%)
Mar 26, 2018
2.945
2.998
2.858
2.963
751,041
+0.11(+4.01%)
Mar 23, 2018
3.007
3.086
2.844
2.849
633,674
-0.16(-5.26%)
Mar 22, 2018
3.060
3.121
2.989
3.007
331,880
-0.08(-2.56%)
Mar 21, 2018
2.998
3.139
2.932
3.086
921,853
+0.07(+2.33%)
Mar 20, 2018
3.060
3.095
2.945
3.016
610,135
-0.04(-1.44%)
Mar 19, 2018
3.112
3.174
2.945
3.060
756,349
-0.05(-1.69%)
Mar 16, 2018
3.236
3.236
3.104
3.112
1,219,457
-0.14(-4.32%)
Mar 15, 2018
3.244
3.310
3.227
3.253
320,009
+0.02(+0.54%)
Mar 14, 2018
3.350
3.359
3.077
3.236
1,812,171
-0.10(-2.90%)
Mar 13, 2018
3.403
3.473
3.310
3.332
801,382
-0.05(-1.56%)
Mar 12, 2018
3.482
3.513
3.359
3.385
1,800,677
+0.10(+2.94%)
Mar 09, 2018
3.297
3.359
3.262
3.288
484,099
+0.03(+0.81%)
Mar 08, 2018
3.262
3.297
3.204
3.262
532,406
+0.03(+0.82%)
Mar 07, 2018
3.165
3.236
724,382
-0.18(-5.40%)
Mar 06, 2018
3.367
3.464
3.315
3.420
581,344
+0.02(+0.52%)
Mar 05, 2018
3.306
3.429
3.288
3.403
421,533
+0.08(+2.38%)
Mar 02, 2018
3.280
3.411
3.218
3.324
529,827
-0.02(-0.53%)
Mar 01, 2018
3.218
3.411
3.218
3.341
733,409
+0.12(+3.83%)
Feb 28, 2018
3.359
3.394
3.209
3.218
1,019,391
-0.13(-3.94%)
Feb 27, 2018
3.429
3.447
3.306
3.350
575,836
-0.08(-2.31%)
Feb 26, 2018
3.359
3.455
3.359
3.429
642,571
+0.08(+2.36%)
Feb 23, 2018
3.315
3.372
3.304
3.350
543,953
+0.05(+1.60%)
Feb 22, 2018
3.297
349,527
+0.06(+1.90%)
Feb 21, 2018
3.174
3.324
3.174
3.236
437,648
+0.05(+1.66%)
Feb 20, 2018
3.086
3.324
3.086
3.183
819,461
+0.04(+1.40%)
Feb 16, 2018
3.139
3.139
3.139
0
-0.07(-2.19%)
Feb 15, 2018
3.112
3.253
3.033
3.209
1,137,551
+0.18(+5.80%)
Feb 14, 2018
2.893
3.042
2.893
3.033
360,222
+0.16(+5.50%)
Feb 13, 2018
2.901
2.937
2.849
2.875
202,599
-0.07(-2.39%)
Feb 12, 2018
2.805
2.972
2.743
2.945
481,788
+0.11(+4.04%)
Feb 09, 2018
2.770
2.884
2.708
2.831
529,389
+0.09(+3.20%)
Feb 08, 2018
2.919
2.945
2.743
2.743
410,323
-0.17(-5.74%)
Feb 07, 2018
2.858
2.981
2.822
2.910
394,364
+0.04(+1.22%)
Feb 06, 2018
2.638
2.928
2.638
2.875
908,786
+0.17(+6.17%)
Feb 05, 2018
2.690
2.800
2.690
2.708
624,270
-0.08(-2.84%)
Feb 02, 2018
2.945
2.945
2.778
2.787
553,319
-0.19(-6.49%)
Feb 01, 2018
3.016
3.069
2.945
2.981
232,708
-0.04(-1.17%)
Jan 31, 2018
3.112
3.112
2.937
3.016
339,004
-0.09(-2.83%)
Jan 30, 2018
3.130
3.156
3.086
3.104
284,124
-0.08(-2.49%)
Jan 29, 2018
3.209
3.227
3.148
3.183
185,650
-0.03(-0.82%)
Jan 26, 2018
3.227
3.324
3.192
3.209
275,587
+0.00(+0.00%)
Jan 25, 2018
3.332
3.332
3.139
3.209
380,642
-0.10(-2.93%)
Jan 24, 2018
3.341
3.359
3.262
3.306
440,238
-0.04(-1.05%)
Jan 23, 2018
3.359
3.376
3.288
3.341
932,649
+0.07(+2.15%)
Jan 22, 2018
3.192
3.297
3.174
3.271
418,992
+0.11(+3.62%)
Jan 19, 2018
3.200
3.209
3.025
3.156
641,061
-0.01(-0.28%)
Jan 18, 2018
3.112
3.220
3.051
3.165
411,936
+0.02(+0.56%)
Jan 17, 2018
3.069
3.165
2.972
3.148
397,467
+0.09(+2.87%)
Jan 16, 2018
3.165
3.337
3.027
3.060
686,031
-0.11(-3.33%)
Jan 12, 2018
3.165
3.165
3.165
0
+0.08(+2.56%)
Jan 11, 2018
3.165
3.218
3.069
3.086
625,460
-0.04(-1.40%)
Jan 10, 2018
3.139
3.179
3.112
3.130
320,771
+0.00(+0.00%)
Jan 09, 2018
3.130
3.169
3.069
3.130
456,739
+0.02(+0.56%)
Jan 08, 2018
3.209
3.236
3.104
3.112
370,305
-0.07(-2.21%)
Jan 05, 2018
3.148
3.183
3.042
3.183
778,605
+0.07(+2.26%)
Jan 04, 2018
3.060
3.139
3.007
3.112
906,356
+0.15(+5.04%)
Jan 03, 2018
2.858
2.998
2.831
2.963
679,467
+0.07(+2.43%)
Jan 02, 2018
2.866
2.875
2.814
2.893
264,687
+0.05(+1.86%)
Dec 29, 2017
2.840
2.840
2.840
0
+0.04(+1.57%)
Dec 28, 2017
2.831
2.840
2.778
2.796
322,560
-0.02(-0.63%)
Dec 27, 2017
2.770
2.901
2.726
2.814
267,620
+0.03(+0.95%)
Dec 26, 2017
2.831
2.858
2.761
2.787
259,296
-0.04(-1.25%)
Dec 22, 2017
2.858
2.875
2.809
2.822
201,133
-0.04(-1.23%)
Dec 21, 2017
2.814
2.906
2.805
2.858
293,123
+0.04(+1.56%)
Dec 20, 2017
2.884
2.945
2.805
2.814
383,496
-0.10(-3.32%)
Dec 19, 2017
2.901
2.994
2.875
2.910
463,855
+0.02(+0.61%)
Dec 18, 2017
2.814
2.998
2.814
2.893
634,497
+0.08(+2.81%)
Dec 15, 2017
2.770
2.893
2.770
2.814
701,099
+0.04(+1.59%)
Dec 14, 2017
2.761
2.893
2.726
2.770
347,912
-0.01(-0.32%)
Dec 13, 2017
2.901
2.910
2.743
2.778
796,450
-0.14(-4.82%)
Dec 12, 2017
2.954
3.077
2.901
2.919
471,953
-0.05(-1.78%)
Dec 11, 2017
2.770
2.989
2.752
2.972
615,635
+0.20(+7.30%)
Dec 08, 2017
2.717
2.800
2.708
2.770
290,274
+0.00(+0.00%)
Dec 07, 2017
2.664
2.792
2.603
258,319
+0.00(+0.00%)
Dec 06, 2017
2.726
2.743
2.638
2.664
388,276
-0.05(-1.94%)
Dec 05, 2017
2.858
2.919
2.690
2.717
642,324
-0.21(-7.21%)
Dec 04, 2017
2.840
2.989
2.796
2.928
451,056
+0.07(+2.46%)
Dec 01, 2017
2.822
2.875
2.752
2.858
511,479
+0.07(+2.52%)
Nov 30, 2017
2.734
2.787
2.708
2.787
313,009
+0.11(+3.93%)
Nov 29, 2017
2.726
2.778
2.664
2.682
246,984
-0.04(-1.61%)
Nov 28, 2017
2.726
2.774
2.655
2.726
300,207
+0.01(+0.32%)
Nov 27, 2017
2.814
2.840
2.708
2.717
368,023
-0.10(-3.44%)
Nov 24, 2017
2.831
2.831
2.780
2.814
239,658
+0.01(+0.31%)
Nov 22, 2017
2.796
2.840
2.770
2.805
288,063
+0.03(+0.95%)
Nov 21, 2017
2.901
2.963
2.756
2.778
609,369
-0.10(-3.36%)
Nov 20, 2017
2.805
2.954
2.770
2.875
386,191
+0.01(+0.31%)
Nov 17, 2017
2.638
2.893
2.629
2.866
725,371
+0.23(+8.67%)
Nov 16, 2017
2.699
2.699
2.594
2.638
602,300
-0.05(-1.96%)
Nov 15, 2017
2.682
2.814
2.620
2.690
581,663
-0.09(-3.16%)
Nov 14, 2017
3.033
3.033
2.699
2.778
861,107
-0.25(-8.41%)
Nov 13, 2017
2.998
3.069
2.884
3.033
474,974
+0.01(+0.29%)
Nov 10, 2017
3.042
3.086
2.972
3.025
523,805
-0.04(-1.15%)
Nov 09, 2017
3.025
3.060
2.945
3.060
1,286,325
-0.03(-0.85%)
Nov 08, 2017
3.156
3.156
3.007
3.086
441,166
-0.06(-1.96%)
Nov 07, 2017
3.174
3.280
3.095
3.148
816,921
-0.01(-0.28%)
Nov 06, 2017
3.051
3.332
3.051
3.156
2,228,637
+0.11(+3.76%)
Nov 03, 2017
3.007
3.095
2.963
3.042
638,828
+0.04(+1.17%)
Nov 02, 2017
2.998
3.051
2.954
3.007
452,213
+0.02(+0.59%)
Nov 01, 2017
3.148
3.165
2.919
2.989
764,726
-0.13(-4.23%)
Oct 31, 2017
3.007
3.139
2.939
3.121
661,908
+0.12(+4.11%)
Oct 30, 2017
3.033
3.086
2.937
2.998
729,418
-0.04(-1.16%)
Oct 27, 2017
2.893
3.033
2.875
3.033
614,656
+0.14(+4.86%)
Oct 26, 2017
2.858
2.919
2.831
2.893
326,614
+0.04(+1.54%)
Oct 25, 2017
2.805
2.893
2.761
2.849
520,990
-0.04(-1.22%)
Oct 24, 2017
2.910
2.972
2.875
2.884
505,220
-0.03(-0.91%)
Oct 23, 2017
2.858
2.939
2.858
2.910
430,755
+0.02(+0.61%)
Oct 20, 2017
2.858
2.954
2.822
2.893
607,399
+0.04(+1.54%)
Oct 19, 2017
2.708
2.862
2.673
2.849
513,210
+0.11(+3.85%)
Oct 18, 2017
2.752
2.778
2.655
2.743
270,143
-0.01(-0.32%)
Oct 17, 2017
2.910
2.919
2.726
2.752
500,159
-0.10(-3.40%)
Oct 16, 2017
2.796
2.884
2.761
2.849
566,373
+0.08(+2.86%)
Oct 13, 2017
2.655
2.787
2.620
2.770
537,429
+0.13(+5.00%)
Oct 12, 2017
2.585
2.655
2.532
2.638
585,131
+0.11(+4.53%)
Oct 11, 2017
2.603
2.673
2.510
2.523
343,190
-0.09(-3.37%)
Oct 10, 2017
2.576
2.699
2.550
2.611
421,099
+0.08(+3.12%)
Oct 09, 2017
2.629
2.647
2.479
2.532
475,567
-0.09(-3.36%)
Oct 06, 2017
2.726
2.761
2.607
2.620
419,034
-0.08(-2.93%)
Oct 05, 2017
2.664
2.726
2.620
2.699
445,297
+0.10(+3.72%)
Oct 04, 2017
2.655
2.726
2.554
2.603
573,985
-0.04(-1.33%)
Oct 03, 2017
2.515
2.638
2.497
2.638
470,751
+0.12(+4.89%)
Oct 02, 2017
2.374
2.567
2.348
2.515
453,547
+0.11(+4.38%)
Sep 29, 2017
2.515
2.515
2.383
2.409
688,334
-0.12(-4.86%)
Sep 28, 2017
2.655
2.673
2.506
2.532
565,716
-0.16(-5.88%)
Sep 27, 2017
2.620
2.734
2.603
2.690
571,530
+0.11(+4.44%)
Sep 26, 2017
2.506
2.611
2.467
2.576
491,801
+0.07(+2.81%)
Sep 25, 2017
2.638
2.655
2.488
2.506
735,933
-0.15(-5.63%)
Sep 22, 2017
2.682
2.708
2.594
2.655
857,657
+0.00(+0.00%)
Sep 21, 2017
2.708
2.787
2.638
2.655
371,357
-0.06(-2.27%)
Sep 20, 2017
2.664
2.831
2.651
2.717
1,604,739
+0.05(+1.98%)
Sep 19, 2017
2.726
2.752
2.638
2.664
1,216,853
-0.10(-3.50%)
Sep 18, 2017
2.945
2.976
2.739
2.761
704,733
-0.19(-6.55%)
Sep 15, 2017
2.954
2.963
2.822
2.954
671,714
-0.02(-0.59%)
Sep 14, 2017
2.866
2.981
2.796
2.972
802,263
+0.11(+3.68%)
Sep 13, 2017
3.060
3.062
2.778
2.866
951,160
-0.22(-7.12%)
Sep 12, 2017
3.121
3.130
3.023
3.086
669,319
-0.05(-1.68%)
Sep 11, 2017
3.095
3.156
3.025
3.139
906,725
+0.12(+4.08%)
Sep 08, 2017
3.025
3.033
2.893
3.016
583,080
+0.02(+0.59%)
Sep 07, 2017
3.016
3.104
2.937
2.998
724,090
+0.02(+0.59%)
Sep 06, 2017
3.033
3.073
2.845
2.981
786,193
+0.09(+3.04%)
Sep 05, 2017
3.077
3.209
2.870
2.893
1,590,061
-0.18(-6.00%)
Sep 01, 2017
2.840
3.086
2.787
3.077
751,049
+0.23(+8.02%)
Aug 31, 2017
2.778
2.875
2.743
2.849
537,514
+0.15(+5.54%)
Aug 30, 2017
2.840
2.849
2.690
2.699
562,948
-0.15(-5.25%)
Aug 29, 2017
2.796
2.875
2.761
2.849
528,298
+0.01(+0.31%)
Aug 28, 2017
2.770
2.871
2.761
2.840
656,447
-0.02(-0.62%)
Aug 25, 2017
2.594
2.937
2.585
2.858
1,583,537
+0.31(+12.07%)
Aug 24, 2017
2.541
2.585
2.479
2.550
501,209
+0.02(+0.69%)
Aug 23, 2017
2.479
2.559
2.427
2.532
572,567
+0.03(+1.05%)
Aug 22, 2017
2.471
2.541
2.427
2.506
588,100
+0.07(+2.89%)
Aug 21, 2017
2.550
2.567
2.392
2.435
447,872
-0.05(-2.12%)
Aug 18, 2017
2.400
2.531
2.392
2.488
449,251
+0.07(+2.91%)
Aug 17, 2017
2.576
2.620
2.400
2.418
760,561
-0.17(-6.46%)
Aug 16, 2017
2.523
2.603
2.506
2.585
692,698
+0.08(+3.16%)
Aug 15, 2017
2.603
2.603
2.497
2.506
542,862
-0.03(-1.04%)
Aug 14, 2017
2.330
2.629
2.304
2.532
1,178,445
+0.25(+11.20%)
Aug 11, 2017
2.296
2.365
2.242
2.277
390,927
+0.04(+1.97%)
Aug 10, 2017
2.295
2.400
2.198
2.233
926,873
-0.06(-2.68%)
Aug 09, 2017
2.295
2.312
2.233
2.295
206,935
+0.00(+0.00%)
Aug 08, 2017
2.304
2.356
2.260
2.295
293,160
-0.01(-0.38%)
Aug 07, 2017
2.304
2.365
2.295
2.304
195,481
+0.00(+0.00%)
Aug 04, 2017
2.295
2.356
2.286
2.304
249,297
+0.02(+0.77%)
Aug 03, 2017
2.295
2.356
2.242
2.286
234,131
-0.03(-1.14%)
Aug 02, 2017
2.339
2.392
2.163
2.312
855,847
-0.02(-0.75%)
Aug 01, 2017
2.260
2.374
2.251
2.330
485,245
+0.06(+2.71%)
Jul 31, 2017
2.137
2.339
2.093
2.268
830,606
+0.13(+6.17%)
Jul 28, 2017
2.075
2.216
2.074
2.137
221,970
+0.02(+0.83%)
Jul 27, 2017
2.242
2.260
1.987
2.119
837,295
-0.14(-6.23%)
Jul 26, 2017
2.321
2.321
2.198
2.260
311,781
-0.05(-2.28%)
Jul 25, 2017
2.189
2.348
2.189
2.312
453,382
+0.12(+5.62%)
Jul 24, 2017
2.189
2.216
2.150
2.189
418,554
-0.02(-0.80%)
Jul 21, 2017
2.198
2.268
2.145
2.207
461,605
+0.03(+1.21%)
Jul 20, 2017
2.383
2.383
2.154
2.181
826,592
-0.19(-8.15%)
Jul 19, 2017
2.339
2.400
2.286
2.374
405,303
+0.05(+2.27%)
Jul 18, 2017
2.400
2.409
2.277
2.321
819,155
-0.08(-3.30%)
Jul 17, 2017
2.348
2.418
2.347
2.400
535,219
+0.03(+1.11%)
Jul 14, 2017
2.392
2.409
2.304
2.374
752,389
+0.00(+0.00%)
Jul 13, 2017
2.268
2.418
2.242
2.374
1,111,780
+0.15(+6.72%)
Jul 12, 2017
2.181
2.242
2.137
2.224
1,115,059
+0.08(+3.69%)
Jul 11, 2017
2.084
2.198
2.066
2.145
625,453
+0.06(+2.95%)
Jul 10, 2017
2.040
2.154
2.030
2.084
344,580
+0.04(+1.72%)
Jul 07, 2017
2.031
2.057
1.978
2.049
344,972
+0.03(+1.30%)
Jul 06, 2017
2.110
2.110
2.013
2.022
455,687
-0.11(-5.35%)
Jul 05, 2017
2.154
2.172
2.049
2.137
665,508
-0.04(-1.62%)
Jul 03, 2017
2.040
2.181
2.022
2.172
641,114
+0.16(+7.86%)
Jun 30, 2017
2.084
2.093
1.978
2.013
590,630
-0.08(-3.78%)
Jun 29, 2017
2.110
2.110
2.022
2.093
449,175
-0.02(-0.83%)
Jun 28, 2017
2.040
2.119
1.978
2.110
664,706
+0.09(+4.35%)
Jun 27, 2017
1.978
2.181
1.971
2.022
897,709
+0.08(+4.07%)
Jun 26, 2017
2.119
2.154
1.926
1.943
746,175
-0.15(-7.14%)
Jun 23, 2017
1.926
2.110
1.908
2.093
5,155,497
+0.16(+8.18%)
Jun 22, 2017
1.952
1.961
1.873
1.934
722,011
+0.03(+1.38%)
Jun 21, 2017
1.926
2.022
1.899
1.908
516,720
-0.03(-1.36%)
Jun 20, 2017
1.952
1.996
1.952
1.934
439,086
-0.04(-1.79%)
Jun 19, 2017
2.049
2.181
1.934
1.969
793,993
-0.08(-3.86%)
Jun 16, 2017
2.031
2.093
2.005
2.049
365,859
+0.04(+2.19%)
Jun 15, 2017
2.013
2.049
1.961
2.005
554,843
-0.06(-2.98%)
Jun 14, 2017
2.022
2.119
1.969
2.066
619,679
-0.03(-1.26%)
Jun 13, 2017
1.978
2.145
1.917
2.093
517,244
+0.13(+6.73%)
Jun 12, 2017
1.996
2.049
1.917
1.961
918,009
-0.06(-3.04%)
Jun 09, 2017
1.829
2.049
1.829
2.022
1,152,859
+0.19(+10.58%)
Jun 08, 2017
1.758
1.838
1.732
1.829
254,280
+0.07(+4.00%)
Jun 07, 2017
1.715
1.802
1.688
1.758
483,728
+0.04(+2.56%)
Jun 06, 2017
1.609
1.758
1.600
1.715
715,027
+0.12(+7.73%)
Jun 05, 2017
1.600
1.671
1.547
1.591
506,183
-0.01(-0.55%)
Jun 02, 2017
1.838
1.859
1.583
1.600
996,061
-0.26(-14.15%)
Jun 01, 2017
1.794
1.890
1.785
1.864
248,754
+0.05(+2.91%)
May 31, 2017
1.829
1.846
1.794
1.811
180,132
-0.02(-0.96%)
May 30, 2017
1.873
1.917
1.811
1.829
319,081
-0.08(-4.15%)
May 26, 2017
1.829
1.926
1.820
1.908
341,503
+0.07(+3.83%)
May 25, 2017
1.890
1.934
1.811
1.838
740,929
-0.04(-1.88%)
May 24, 2017
1.934
1.996
1.873
1.873
579,910
-0.06(-3.18%)
May 23, 2017
1.873
1.961
1.829
1.934
426,603
+0.07(+3.77%)
May 22, 2017
1.882
1.917
1.802
1.864
300,064
-0.01(-0.47%)
May 19, 2017
1.908
1.908
1.803
1.873
574,723
+0.06(+3.40%)
May 18, 2017
1.802
1.899
1.802
1.811
461,560
-0.04(-1.90%)
May 17, 2017
1.882
1.899
1.820
1.846
289,637
-0.04(-1.87%)
May 16, 2017
1.882
1.934
1.864
1.882
288,788
+0.00(+0.00%)
May 15, 2017
1.934
1.934
1.882
1.882
420,946
-0.04(-1.83%)
May 12, 2017
1.961
1.969
1.890
1.917
295,284
-0.05(-2.68%)
May 11, 2017
1.978
1.996
1.934
1.969
320,465
-0.03(-1.32%)
May 10, 2017
1.926
2.040
1.926
1.996
694,017
+0.07(+3.65%)
May 09, 2017
1.882
1.961
1.864
1.926
600,503
+0.04(+2.34%)
May 08, 2017
1.917
1.917
1.820
1.882
325,972
+0.02(+0.94%)
May 05, 2017
1.811
1.890
1.802
1.864
483,150
+0.06(+3.41%)
May 04, 2017
1.908
1.932
1.776
1.802
1,342,754
-0.13(-6.82%)
May 03, 2017
1.969
1.969
1.890
1.934
680,149
-0.08(-3.93%)
May 02, 2017
1.969
2.040
1.899
2.013
487,779
+0.03(+1.33%)
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.