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
Enservco Corpporation
(NY:
ENSV
)
0.2971
-0.0005 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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 (%)
May 28, 2021
1.350
1.360
1.310
1.330
154,573
+0.01(+0.76%)
May 27, 2021
1.290
1.360
1.270
1.320
550,035
+0.05(+3.94%)
May 26, 2021
1.260
1.289
1.230
1.270
183,785
+0.01(+0.79%)
May 25, 2021
1.280
1.310
1.260
1.260
100,983
-0.02(-1.56%)
May 24, 2021
1.300
1.300
1.250
1.280
166,438
+0.01(+0.79%)
May 21, 2021
1.250
1.330
1.250
1.270
233,057
+0.02(+1.60%)
May 20, 2021
1.240
1.265
1.225
1.250
124,658
+0.00(+0.00%)
May 19, 2021
1.270
1.280
1.230
1.250
197,897
-0.06(-4.58%)
May 18, 2021
1.340
1.340
1.290
1.310
224,377
-0.03(-2.24%)
May 17, 2021
1.280
1.340
1.250
1.340
312,857
+0.07(+5.51%)
May 14, 2021
1.220
1.390
1.220
1.270
297,324
-0.01(-0.78%)
May 13, 2021
1.230
1.380
1.220
1.280
724,125
-0.05(-3.76%)
May 12, 2021
1.330
1.560
1.300
1.330
2,634,535
+0.07(+5.56%)
May 11, 2021
1.270
1.280
1.200
1.260
390,976
-0.00(-0.40%)
May 10, 2021
1.260
1.330
1.220
1.265
499,508
+0.02(+2.02%)
May 07, 2021
1.220
1.280
1.200
1.240
189,777
+0.06(+5.08%)
May 06, 2021
1.290
1.310
1.170
1.180
559,709
-0.13(-9.92%)
May 05, 2021
1.370
1.420
1.300
1.310
533,601
-0.09(-6.43%)
May 04, 2021
1.360
1.490
1.210
1.400
2,041,544
+0.02(+1.45%)
May 03, 2021
1.400
1.430
1.350
1.380
435,574
-0.01(-0.72%)
Apr 30, 2021
1.500
1.510
1.380
1.390
198,000
-0.12(-7.95%)
Apr 29, 2021
1.540
1.540
1.450
1.510
183,599
+0.00(+0.00%)
Apr 28, 2021
1.430
1.580
1.420
1.510
516,366
+0.06(+4.14%)
Apr 27, 2021
1.390
1.460
1.370
1.450
179,012
+0.07(+5.07%)
Apr 26, 2021
1.330
1.410
1.300
1.380
134,975
+0.03(+2.22%)
Apr 23, 2021
1.320
1.350
1.290
1.350
150,900
+0.05(+3.85%)
Apr 22, 2021
1.310
1.370
1.270
1.300
238,383
-0.03(-2.26%)
Apr 21, 2021
1.220
1.350
1.210
1.330
258,249
+0.07(+5.56%)
Apr 20, 2021
1.420
1.425
1.250
1.260
445,465
-0.15(-10.64%)
Apr 19, 2021
1.450
1.450
1.360
1.410
411,254
+0.02(+1.44%)
Apr 16, 2021
1.310
1.390
1.150
1.390
775,700
+0.03(+2.21%)
Apr 15, 2021
1.450
1.470
1.360
1.360
639,054
-0.12(-8.11%)
Apr 14, 2021
1.440
1.550
1.420
1.480
349,322
+0.02(+1.37%)
Apr 13, 2021
1.570
1.590
1.420
1.460
535,755
-0.16(-9.88%)
Apr 12, 2021
1.720
1.720
1.560
1.620
514,597
-0.06(-3.57%)
Apr 09, 2021
1.760
1.760
1.660
1.680
264,500
-0.07(-4.00%)
Apr 08, 2021
1.780
1.780
1.700
1.750
200,041
-0.04(-2.23%)
Apr 07, 2021
1.790
1.890
1.740
1.790
417,696
+0.00(+0.00%)
Apr 06, 2021
1.760
1.900
1.760
1.790
556,544
+0.01(+0.56%)
Apr 05, 2021
1.840
1.840
1.770
1.780
142,118
-0.04(-2.20%)
Apr 01, 2021
1.720
1.840
1.720
1.820
310,200
+0.09(+5.20%)
Mar 31, 2021
1.740
1.760
1.673
1.730
252,409
+0.03(+1.76%)
Mar 30, 2021
1.830
1.830
1.700
1.700
789,879
-0.05(-2.86%)
Mar 29, 2021
1.890
1.890
1.710
1.750
469,771
-0.09(-4.89%)
Mar 26, 2021
1.760
1.840
1.751
1.840
224,100
+0.04(+2.22%)
Mar 25, 2021
1.700
1.830
1.660
1.800
377,373
+0.06(+3.45%)
Mar 24, 2021
1.810
1.890
1.700
1.740
493,866
-0.04(-2.25%)
Mar 23, 2021
1.970
1.970
1.780
1.780
429,936
-0.14(-7.29%)
Mar 22, 2021
1.970
1.970
1.900
1.920
292,782
+0.03(+1.59%)
Mar 19, 2021
1.940
2.010
1.890
1.890
299,900
-0.06(-3.08%)
Mar 18, 2021
2.020
2.050
1.890
1.950
371,182
-0.06(-2.99%)
Mar 17, 2021
2.000
2.050
1.950
2.010
203,851
+0.00(+0.00%)
Mar 16, 2021
2.090
2.090
1.971
2.010
356,577
-0.08(-3.83%)
Mar 15, 2021
2.060
2.100
2.020
2.090
395,151
+0.03(+1.46%)
Mar 12, 2021
2.000
2.100
1.970
2.060
257,900
+0.00(+0.00%)
Mar 11, 2021
2.090
2.110
2.010
2.060
531,363
-0.04(-1.90%)
Mar 10, 2021
1.960
2.250
1.890
2.100
2,269,475
+0.19(+9.95%)
Mar 09, 2021
1.890
1.980
1.860
1.910
321,472
+0.01(+0.53%)
Mar 08, 2021
1.880
1.900
1.760
1.900
724,226
+0.08(+4.40%)
Mar 05, 2021
1.910
1.960
1.610
1.820
1,118,200
-0.02(-1.09%)
Mar 04, 2021
1.990
2.000
1.780
1.840
1,061,406
-0.16(-8.00%)
Mar 03, 2021
2.030
2.140
1.980
2.000
813,627
-0.06(-2.91%)
Mar 02, 2021
2.040
2.120
2.030
2.060
297,040
+0.04(+1.98%)
Mar 01, 2021
2.060
2.130
2.020
2.020
378,974
+0.00(+0.00%)
Feb 26, 2021
2.190
2.190
1.900
2.020
1,157,400
-0.04(-1.94%)
Feb 25, 2021
2.350
2.350
2.060
2.060
1,581,552
-0.20(-8.85%)
Feb 24, 2021
2.200
2.400
2.170
2.260
801,481
+0.16(+7.62%)
Feb 23, 2021
2.340
2.370
1.950
2.100
1,356,294
-0.40(-16.00%)
Feb 22, 2021
2.490
2.750
2.440
2.500
927,375
-0.02(-0.79%)
Feb 19, 2021
2.700
2.760
2.510
2.520
1,017,900
-0.12(-4.55%)
Feb 18, 2021
2.730
2.890
2.640
2.640
1,686,201
-0.09(-3.30%)
Feb 17, 2021
2.790
2.800
2.600
2.730
1,063,743
-0.04(-1.44%)
Feb 16, 2021
2.670
2.860
2.660
2.770
2,554,302
+0.20(+7.78%)
Feb 12, 2021
2.660
2.750
2.460
2.570
967,300
-0.04(-1.53%)
Feb 11, 2021
2.750
2.900
2.540
2.610
1,833,768
-0.38(-12.71%)
Feb 10, 2021
2.460
3.130
2.390
2.990
6,381,789
+0.46(+18.18%)
Feb 09, 2021
2.520
2.660
2.250
2.530
5,583,145
-0.22(-8.00%)
Feb 08, 2021
2.410
3.250
2.380
2.750
6,224,146
+0.35(+14.58%)
Feb 05, 2021
2.290
2.490
2.210
2.400
1,531,400
+0.12(+5.26%)
Feb 04, 2021
2.460
2.510
2.250
2.280
3,429,962
+0.10(+4.59%)
Feb 03, 2021
2.170
2.350
2.150
2.180
1,952,863
+0.04(+1.87%)
Feb 02, 2021
2.090
2.220
2.060
2.140
875,596
+0.07(+3.38%)
Feb 01, 2021
2.100
2.150
2.030
2.070
556,120
+0.02(+0.98%)
Jan 29, 2021
2.060
2.350
2.020
2.050
2,282,800
-0.65(-24.07%)
Jan 28, 2021
2.020
2.950
1.970
2.700
13,950,291
+0.75(+38.46%)
Jan 27, 2021
2.000
2.130
1.920
1.950
790,636
-0.16(-7.58%)
Jan 26, 2021
2.200
2.250
2.090
2.110
826,216
-0.06(-2.76%)
Jan 25, 2021
2.100
2.340
1.970
2.170
2,414,918
+0.11(+5.34%)
Jan 22, 2021
1.910
2.170
1.900
2.060
1,434,400
+0.07(+3.52%)
Jan 21, 2021
1.990
2.060
1.950
1.990
809,535
-0.15(-7.01%)
Jan 20, 2021
2.150
2.180
2.080
2.140
387,344
-0.02(-0.93%)
Jan 19, 2021
2.200
2.200
2.100
2.160
582,950
-0.07(-3.14%)
Jan 15, 2021
2.270
2.280
2.150
2.230
377,900
-0.03(-1.33%)
Jan 14, 2021
2.320
2.350
2.230
2.260
573,376
-0.06(-2.59%)
Jan 13, 2021
2.400
2.420
2.190
2.320
1,142,561
-0.09(-3.73%)
Jan 12, 2021
2.260
2.480
2.200
2.410
2,639,527
+0.24(+11.06%)
Jan 11, 2021
2.150
2.250
2.150
2.170
415,968
-0.03(-1.36%)
Jan 08, 2021
2.270
2.270
2.140
2.200
712,600
+0.08(+3.77%)
Jan 07, 2021
2.070
2.190
2.020
2.120
813,365
+0.00(+0.00%)
Jan 06, 2021
2.250
2.350
2.030
2.120
3,396,459
-0.33(-13.47%)
Jan 05, 2021
1.900
2.570
1.860
2.450
9,536,217
+0.58(+31.02%)
Jan 04, 2021
1.870
1.920
1.850
1.870
223,128
+0.00(+0.00%)
Dec 31, 2020
1.870
1.870
1.870
454,002
-0.08(-4.10%)
Dec 30, 2020
1.950
1.980
1.920
1.950
454,002
+0.02(+1.04%)
Dec 29, 2020
2.140
2.190
1.910
1.930
1,064,050
-0.08(-3.98%)
Dec 28, 2020
1.900
2.100
1.850
2.010
2,354,519
+0.11(+5.79%)
Dec 24, 2020
1.850
1.990
1.850
1.900
1,302,700
+0.02(+1.06%)
Dec 23, 2020
1.840
1.920
1.810
1.880
735,046
+0.04(+2.17%)
Dec 22, 2020
1.850
1.880
1.810
1.840
474,582
-0.03(-1.60%)
Dec 21, 2020
1.890
1.910
1.850
1.870
478,110
-0.04(-2.09%)
Dec 18, 2020
1.920
1.960
1.910
1.910
485,300
-0.02(-1.04%)
Dec 17, 2020
1.940
1.990
1.910
1.930
553,822
-0.02(-1.03%)
Dec 16, 2020
1.940
2.010
1.920
1.950
483,132
-0.07(-3.47%)
Dec 15, 2020
2.090
2.090
1.960
2.020
691,426
-0.01(-0.49%)
Dec 14, 2020
2.000
2.080
1.900
2.030
2,070,783
+0.11(+5.73%)
Dec 11, 2020
2.010
2.010
1.890
1.920
913,600
-0.06(-3.03%)
Dec 10, 2020
1.900
2.050
1.870
1.980
1,401,750
+0.09(+4.76%)
Dec 09, 2020
1.950
1.950
1.880
1.890
537,845
-0.01(-0.53%)
Dec 08, 2020
1.930
1.970
1.880
1.900
343,475
-0.06(-3.06%)
Dec 07, 2020
2.000
2.010
1.930
1.960
534,938
-0.04(-2.00%)
Dec 04, 2020
1.960
2.040
1.920
2.000
611,100
+0.08(+4.17%)
Dec 03, 2020
1.950
1.990
1.880
1.920
508,971
-0.01(-0.52%)
Dec 02, 2020
1.910
2.080
1.850
1.930
1,560,719
+0.01(+0.52%)
Dec 01, 2020
1.990
2.050
1.890
1.920
756,716
+0.08(+4.35%)
Nov 30, 2020
1.940
1.940
1.800
1.840
357,552
-0.12(-5.97%)
Nov 27, 2020
1.960
1.980
1.880
1.957
167,200
+0.01(+0.35%)
Nov 25, 2020
1.910
2.000
1.880
1.950
480,700
-0.13(-6.25%)
Nov 24, 2020
2.320
2.350
1.980
2.080
1,398,784
+0.04(+1.96%)
Nov 23, 2020
1.900
2.040
1.750
2.040
1,207,846
+0.06(+3.03%)
Nov 20, 2020
2.061
2.205
1.950
1.980
422,026
-0.04(-1.86%)
Nov 19, 2020
1.950
2.062
1.917
2.018
262,438
+0.14(+7.60%)
Nov 18, 2020
1.813
1.903
1.785
1.875
224,093
+0.06(+3.39%)
Nov 17, 2020
1.883
1.917
1.806
1.813
197,720
-0.06(-3.28%)
Nov 16, 2020
1.920
1.948
1.845
1.875
160,224
-0.07(-3.77%)
Nov 13, 2020
1.950
2.025
1.935
1.948
162,560
-0.06(-3.06%)
Nov 12, 2020
1.980
2.052
1.950
2.010
163,054
-0.02(-0.74%)
Nov 11, 2020
2.040
2.079
1.995
2.025
77,003
-0.02(-1.10%)
Nov 10, 2020
2.055
2.139
1.956
2.047
167,077
-0.07(-3.26%)
Nov 09, 2020
2.058
2.175
2.049
2.116
152,777
+0.08(+3.98%)
Nov 06, 2020
2.004
2.055
1.995
2.035
52,393
+0.09(+4.38%)
Nov 05, 2020
1.950
2.100
1.950
1.950
82,880
-0.07(-3.56%)
Nov 04, 2020
2.066
2.066
1.984
2.022
46,654
-0.03(-1.25%)
Nov 03, 2020
2.047
2.050
1.988
2.047
64,843
+0.04(+1.79%)
Nov 02, 2020
2.025
2.062
1.954
2.011
118,061
-0.01(-0.67%)
Oct 30, 2020
2.079
2.145
2.025
2.025
164,160
-0.08(-3.57%)
Oct 29, 2020
2.100
2.100
2.100
2.100
73,573
-0.02(-0.71%)
Oct 28, 2020
2.142
2.142
2.062
2.115
145,501
+0.02(+0.71%)
Oct 27, 2020
2.145
2.145
2.085
2.100
84,288
-0.02(-0.92%)
Oct 26, 2020
2.214
2.214
2.100
2.119
74,979
+0.00(+0.07%)
Oct 23, 2020
2.100
2.169
2.100
2.118
81,273
-0.02(-0.91%)
Oct 22, 2020
2.190
2.200
2.100
2.138
117,015
-0.02(-1.04%)
Oct 21, 2020
2.305
2.305
2.115
2.160
138,940
-0.01(-0.62%)
Oct 20, 2020
2.252
2.252
2.100
2.174
144,356
+0.00(+0.00%)
Oct 19, 2020
2.325
2.325
2.092
2.174
338,562
-0.10(-4.29%)
Oct 16, 2020
2.325
2.325
2.250
2.271
146,193
-0.03(-1.30%)
Oct 15, 2020
2.325
2.325
2.280
2.301
194,125
-0.04(-1.54%)
Oct 14, 2020
2.337
2.365
2.295
2.337
237,414
-0.03(-1.27%)
Oct 13, 2020
2.400
2.460
2.250
2.367
452,605
-0.02(-0.88%)
Oct 12, 2020
2.558
2.668
2.288
2.388
654,154
-0.16(-6.19%)
Oct 09, 2020
3.000
3.450
2.520
2.546
2,224,953
-0.36(-12.25%)
Oct 08, 2020
2.700
2.981
2.490
2.901
1,437,063
+0.27(+10.14%)
Oct 07, 2020
2.445
2.775
2.348
2.634
878,288
+0.26(+11.14%)
Oct 06, 2020
2.280
2.520
2.280
2.370
631,203
+0.12(+5.33%)
Oct 05, 2020
2.250
2.550
2.250
2.250
412,143
-0.09(-3.91%)
Oct 02, 2020
2.382
2.401
2.267
2.341
203,093
+0.09(+4.07%)
Oct 01, 2020
2.250
2.400
2.250
2.250
164,154
-0.03(-1.25%)
Sep 30, 2020
2.394
2.394
2.241
2.279
315,636
-0.30(-11.79%)
Sep 29, 2020
2.491
2.670
2.365
2.583
991,188
+0.33(+14.80%)
Sep 28, 2020
2.550
2.850
2.250
2.250
1,616,872
+0.21(+10.46%)
Sep 25, 2020
2.100
2.175
2.004
2.037
154,946
-0.04(-1.95%)
Sep 24, 2020
2.100
2.114
1.956
2.078
257,187
+0.00(+0.14%)
Sep 23, 2020
2.100
2.138
1.980
2.075
354,146
-0.03(-1.21%)
Sep 22, 2020
2.097
2.143
2.040
2.100
235,344
-0.06(-2.64%)
Sep 21, 2020
2.325
2.370
2.040
2.157
469,832
-0.32(-12.90%)
Sep 18, 2020
2.850
2.881
2.417
2.477
737,413
-0.30(-10.76%)
Sep 17, 2020
3.365
4.200
2.599
2.775
7,401,700
+0.86(+45.21%)
Sep 16, 2020
1.980
1.995
1.883
1.911
735,339
-0.04(-2.00%)
Sep 15, 2020
1.800
2.100
1.800
1.950
118,672
+0.09(+4.67%)
Sep 14, 2020
1.803
1.890
1.780
1.863
33,114
+0.08(+4.37%)
Sep 11, 2020
1.620
1.848
1.620
1.785
48,566
-0.06(-3.41%)
Sep 10, 2020
1.950
1.950
1.812
1.848
31,078
-0.00(-0.24%)
Sep 09, 2020
1.980
1.980
1.830
1.853
31,542
-0.03(-1.36%)
Sep 08, 2020
1.950
2.025
1.800
1.878
54,104
+0.01(+0.32%)
Sep 04, 2020
1.695
1.944
1.692
1.872
123,046
-0.05(-2.65%)
Sep 03, 2020
1.995
2.055
1.878
1.923
47,718
-0.08(-4.04%)
Sep 02, 2020
2.070
2.070
1.950
2.004
80,916
-0.01(-0.30%)
Sep 01, 2020
2.184
2.184
1.988
2.010
77,135
-0.07(-3.39%)
Aug 31, 2020
2.250
2.250
2.028
2.080
78,437
-0.14(-6.28%)
Aug 28, 2020
2.175
2.256
2.131
2.220
113,340
+0.08(+3.50%)
Aug 27, 2020
2.119
2.232
1.966
2.145
72,351
-0.09(-4.22%)
Aug 26, 2020
2.250
2.265
2.175
2.240
71,841
+0.02(+0.74%)
Aug 25, 2020
2.283
2.283
2.175
2.223
52,697
-0.06(-2.63%)
Aug 24, 2020
2.164
2.295
2.164
2.283
137,706
+0.11(+4.97%)
Aug 21, 2020
2.265
2.295
2.160
2.175
215,006
-0.08(-3.33%)
Aug 20, 2020
2.250
2.348
2.175
2.250
128,877
-0.10(-4.46%)
Aug 19, 2020
2.438
2.511
2.280
2.355
118,718
-0.09(-3.80%)
Aug 18, 2020
2.532
2.532
2.325
2.448
149,136
-0.08(-3.32%)
Aug 17, 2020
2.250
2.781
2.238
2.532
522,502
+0.31(+14.21%)
Aug 14, 2020
2.267
2.333
1.950
2.217
206,640
-0.16(-6.87%)
Aug 13, 2020
2.433
2.568
2.291
2.381
288,867
-0.05(-2.16%)
Aug 12, 2020
2.679
2.679
2.400
2.433
171,307
-0.12(-4.59%)
Aug 11, 2020
2.772
2.772
2.550
2.550
178,279
-0.14(-5.03%)
Aug 10, 2020
2.692
2.772
2.615
2.685
103,426
+0.10(+3.71%)
Aug 07, 2020
2.808
2.808
2.441
2.589
205,193
-0.17(-5.99%)
Aug 06, 2020
2.821
2.876
2.700
2.754
135,417
-0.13(-4.37%)
Aug 05, 2020
2.880
3.002
2.818
2.880
112,291
+0.03(+1.05%)
Aug 04, 2020
2.850
3.150
2.850
2.850
251,472
-0.39(-12.16%)
Aug 03, 2020
3.000
3.300
2.990
3.244
179,461
+0.17(+5.51%)
Jul 31, 2020
2.925
3.300
2.922
3.075
191,573
+0.13(+4.54%)
Jul 30, 2020
2.909
2.969
2.853
2.942
47,645
+0.01(+0.46%)
Jul 29, 2020
3.075
3.075
2.895
2.928
80,441
-0.14(-4.45%)
Jul 28, 2020
3.150
3.150
2.835
3.064
163,564
+0.22(+7.87%)
Jul 27, 2020
2.925
2.925
2.775
2.841
71,588
-0.01(-0.26%)
Jul 24, 2020
2.985
2.998
2.768
2.849
70,840
-0.13(-4.33%)
Jul 23, 2020
3.150
3.224
2.829
2.978
188,853
-0.31(-9.36%)
Jul 22, 2020
3.255
3.375
2.715
3.285
436,353
+0.27(+8.96%)
Jul 21, 2020
2.535
3.203
2.415
3.015
606,336
+0.62(+25.78%)
Jul 20, 2020
2.505
2.505
2.365
2.397
48,437
-0.01(-0.56%)
Jul 17, 2020
2.550
2.550
2.362
2.410
47,166
+0.01(+0.37%)
Jul 16, 2020
2.445
2.475
2.250
2.401
73,286
-0.02(-0.62%)
Jul 15, 2020
2.442
2.475
2.326
2.417
62,139
+0.05(+2.03%)
Jul 14, 2020
2.534
2.534
2.250
2.369
65,427
-0.06(-2.53%)
Jul 13, 2020
2.595
2.595
2.400
2.430
84,439
-0.16(-6.25%)
Jul 10, 2020
2.550
2.592
2.415
2.592
67,666
+0.06(+2.49%)
Jul 09, 2020
2.550
2.639
2.400
2.529
103,804
+0.01(+0.54%)
Jul 08, 2020
2.400
2.625
2.370
2.515
80,228
+0.11(+4.75%)
Jul 07, 2020
2.550
2.580
2.343
2.401
103,614
-0.07(-2.97%)
Jul 06, 2020
2.610
2.639
2.406
2.475
100,112
-0.11(-4.24%)
Jul 02, 2020
2.692
2.692
2.550
2.584
110,373
-0.03(-1.32%)
Jul 01, 2020
2.625
2.655
2.565
2.619
92,903
+0.03(+1.22%)
Jun 30, 2020
2.700
2.700
2.565
2.587
96,131
-0.16(-5.69%)
Jun 29, 2020
2.925
2.925
2.628
2.744
142,872
+0.08(+2.87%)
Jun 26, 2020
2.895
2.895
2.625
2.667
150,866
-0.18(-6.42%)
Jun 25, 2020
2.700
2.850
2.700
2.850
211,250
-0.07(-2.31%)
Jun 24, 2020
3.000
3.038
2.805
2.917
289,233
-0.35(-10.66%)
Jun 23, 2020
3.147
3.900
3.060
3.265
1,448,746
+0.27(+8.85%)
Jun 22, 2020
3.000
3.000
2.850
3.000
260,816
+0.07(+2.46%)
Jun 19, 2020
3.000
3.002
2.716
2.928
189,493
+0.02(+0.72%)
Jun 18, 2020
3.000
3.000
2.861
2.907
101,073
-0.02(-0.56%)
Jun 17, 2020
2.880
3.000
2.850
2.924
128,646
-0.12(-3.80%)
Jun 16, 2020
3.265
3.291
2.964
3.039
325,987
+0.08(+2.53%)
Jun 15, 2020
2.745
3.522
2.700
2.964
629,276
+0.05(+1.70%)
Jun 12, 2020
2.850
3.105
2.792
2.914
248,633
-0.07(-2.36%)
Jun 11, 2020
2.706
3.111
2.700
2.985
273,030
-0.17(-5.24%)
Jun 10, 2020
3.300
3.300
2.850
3.150
410,843
-0.30(-8.70%)
Jun 09, 2020
3.600
3.600
3.315
3.450
443,066
-0.75(-17.86%)
Jun 08, 2020
4.162
4.500
3.600
4.200
1,886,560
+0.83(+24.44%)
Jun 05, 2020
2.685
3.592
2.584
3.375
2,008,286
+0.83(+32.43%)
Jun 04, 2020
2.535
2.625
2.326
2.549
411,726
+0.08(+3.41%)
Jun 03, 2020
2.619
2.623
2.430
2.465
269,831
-0.24(-8.72%)
Jun 02, 2020
2.625
2.850
2.450
2.700
815,891
+0.41(+17.80%)
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.