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
Adecoagro Ord Shs
(NY:
AGRO
)
9.840
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 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 29, 2015
8.907
8.990
8.833
8.898
178,321
-0.04(-0.41%)
May 28, 2015
9.017
9.017
8.907
8.934
163,160
-0.10(-1.12%)
May 27, 2015
9.109
9.109
8.981
9.036
260,014
-0.06(-0.71%)
May 26, 2015
9.202
9.294
9.073
9.100
217,272
-0.15(-1.59%)
May 22, 2015
9.229
9.248
9.248
9.248
234,182
-0.02(-0.20%)
May 21, 2015
9.386
9.423
9.238
9.266
318,585
-0.13(-1.37%)
May 20, 2015
9.478
9.487
9.174
9.395
225,173
-0.09(-0.97%)
May 19, 2015
9.625
9.671
9.211
9.487
242,525
-0.09(-0.96%)
May 18, 2015
9.588
9.671
9.450
9.579
251,355
-0.07(-0.76%)
May 15, 2015
9.671
9.927
9.524
9.653
114,444
+0.06(+0.67%)
May 14, 2015
9.404
9.598
9.404
9.588
226,637
+0.21(+2.26%)
May 13, 2015
9.413
9.561
9.349
9.377
111,836
+0.01(+0.10%)
May 12, 2015
8.944
9.377
8.842
9.367
433,691
+0.40(+4.41%)
May 11, 2015
8.999
9.091
8.921
8.971
135,125
-0.06(-0.61%)
May 08, 2015
9.027
9.156
8.990
9.027
55,527
+0.05(+0.51%)
May 07, 2015
8.971
9.063
8.833
8.981
104,113
-0.02(-0.20%)
May 06, 2015
9.100
9.165
8.981
8.999
98,205
-0.14(-1.51%)
May 05, 2015
9.367
9.386
9.128
9.137
171,209
-0.22(-2.36%)
May 04, 2015
9.073
9.478
9.073
9.358
181,954
+0.29(+3.15%)
May 01, 2015
8.962
9.146
8.925
9.073
190,307
+0.13(+1.44%)
Apr 30, 2015
9.266
9.349
8.879
8.944
367,841
-0.37(-3.96%)
Apr 29, 2015
9.395
9.395
9.266
9.312
124,372
-0.08(-0.88%)
Apr 28, 2015
9.450
9.487
9.340
9.395
139,371
-0.09(-0.97%)
Apr 27, 2015
9.367
9.561
9.331
9.487
164,261
+0.12(+1.28%)
Apr 24, 2015
9.404
9.542
9.331
9.367
138,972
-0.03(-0.29%)
Apr 23, 2015
9.413
9.552
9.257
9.395
168,011
-0.01(-0.10%)
Apr 22, 2015
9.377
9.450
9.211
9.404
83,489
+0.06(+0.59%)
Apr 21, 2015
9.303
9.441
9.257
9.349
236,417
+0.08(+0.89%)
Apr 20, 2015
9.367
9.367
9.238
9.266
107,938
-0.07(-0.79%)
Apr 17, 2015
9.248
9.358
9.183
9.340
422,974
+0.05(+0.50%)
Apr 16, 2015
9.377
9.432
9.257
9.294
137,296
-0.01(-0.10%)
Apr 15, 2015
9.515
9.561
9.275
9.303
183,378
-0.18(-1.85%)
Apr 14, 2015
9.469
9.561
9.441
9.478
290,048
-0.01(-0.10%)
Apr 13, 2015
9.478
9.533
9.432
9.487
146,522
-0.05(-0.48%)
Apr 10, 2015
9.423
9.552
9.413
9.533
208,009
+0.14(+1.47%)
Apr 09, 2015
9.432
9.450
9.321
9.395
566,619
-0.04(-0.39%)
Apr 08, 2015
9.496
9.570
9.340
9.432
265,229
-0.04(-0.39%)
Apr 07, 2015
9.671
9.671
9.404
9.469
338,000
-0.27(-2.74%)
Apr 06, 2015
9.496
9.809
9.446
9.736
236,681
+0.24(+2.52%)
Apr 02, 2015
9.312
9.496
9.496
9.496
873,432
+0.14(+1.48%)
Apr 01, 2015
9.395
9.478
9.331
9.358
242,045
-0.06(-0.59%)
Mar 31, 2015
9.238
9.533
9.211
9.413
247,599
+0.04(+0.39%)
Mar 30, 2015
9.275
9.469
9.174
9.377
644,864
+0.09(+0.99%)
Mar 27, 2015
9.496
9.625
9.243
9.284
517,881
-0.19(-2.04%)
Mar 26, 2015
9.717
9.717
9.395
9.478
371,037
-0.25(-2.56%)
Mar 25, 2015
9.975
10.07
9.715
9.727
333,918
-0.21(-2.13%)
Mar 24, 2015
10.21
10.30
9.763
9.938
408,905
-0.29(-2.79%)
Mar 23, 2015
9.782
10.52
9.782
10.22
490,466
+0.42(+4.32%)
Mar 20, 2015
9.248
9.966
9.183
9.800
1,332,147
+0.57(+6.19%)
Mar 19, 2015
9.073
9.257
9.017
9.229
490,751
+0.18(+2.04%)
Mar 18, 2015
8.944
9.054
8.875
9.045
325,207
+0.03(+0.31%)
Mar 17, 2015
8.879
9.063
8.870
9.017
553,036
+0.06(+0.72%)
Mar 16, 2015
8.934
9.027
8.825
8.953
492,558
-0.01(-0.10%)
Mar 13, 2015
9.045
9.054
8.870
8.962
225,152
-0.06(-0.71%)
Mar 12, 2015
9.174
9.192
8.898
9.027
566,778
-0.07(-0.81%)
Mar 11, 2015
8.603
9.192
8.483
9.100
479,086
+0.53(+6.24%)
Mar 10, 2015
8.713
8.741
8.400
8.566
246,994
-0.26(-2.92%)
Mar 09, 2015
8.603
9.183
8.566
8.824
551,889
+0.22(+2.57%)
Mar 06, 2015
8.630
8.750
8.492
8.603
243,641
-0.01(-0.11%)
Mar 05, 2015
8.078
8.640
8.078
8.612
578,906
+0.53(+6.49%)
Mar 04, 2015
8.023
8.105
7.886
8.087
395,127
+0.05(+0.57%)
Mar 03, 2015
8.133
8.170
8.013
8.041
150,556
-0.12(-1.47%)
Mar 02, 2015
8.234
8.290
8.133
8.161
165,413
+0.01(+0.11%)
Feb 27, 2015
8.133
8.354
8.087
8.152
223,916
-0.06(-0.78%)
Feb 26, 2015
7.829
8.253
7.783
8.216
232,924
+0.44(+5.69%)
Feb 25, 2015
7.636
7.930
7.636
7.774
760,076
+0.13(+1.69%)
Feb 24, 2015
7.571
7.755
7.562
7.645
987,839
+0.08(+1.10%)
Feb 23, 2015
7.387
7.580
7.375
7.562
336,482
+0.15(+1.99%)
Feb 20, 2015
7.369
7.461
7.369
7.415
172,972
-0.01(-0.12%)
Feb 19, 2015
7.396
7.452
7.396
7.424
226,425
+0.02(+0.25%)
Feb 18, 2015
7.415
7.461
7.304
7.405
117,305
-0.03(-0.37%)
Feb 17, 2015
7.415
7.452
7.341
7.433
159,480
+0.04(+0.50%)
Feb 13, 2015
7.350
7.396
7.396
7.396
128,870
-0.01(-0.12%)
Feb 12, 2015
7.405
7.470
7.359
7.405
201,297
-0.01(-0.12%)
Feb 11, 2015
7.396
7.442
7.378
7.415
73,611
-0.03(-0.37%)
Feb 10, 2015
7.498
7.507
7.387
7.442
130,657
-0.02(-0.25%)
Feb 09, 2015
7.424
7.539
7.424
7.461
243,740
+0.00(+0.00%)
Feb 06, 2015
7.461
7.534
7.378
7.461
422,638
+0.01(+0.12%)
Feb 05, 2015
7.415
7.470
7.304
7.452
242,315
+0.08(+1.12%)
Feb 04, 2015
7.378
7.479
7.313
7.369
230,372
-0.01(-0.12%)
Feb 03, 2015
7.369
7.571
7.313
7.378
1,361,585
+0.06(+0.75%)
Feb 02, 2015
7.184
7.332
7.120
7.323
318,830
+0.17(+2.45%)
Jan 30, 2015
7.194
7.194
7.037
7.148
178,355
-0.13(-1.77%)
Jan 29, 2015
7.230
7.313
7.028
7.277
105,307
+0.03(+0.38%)
Jan 28, 2015
7.369
7.415
7.194
7.249
143,269
-0.12(-1.62%)
Jan 27, 2015
7.083
7.405
7.083
7.369
73,318
+0.23(+3.23%)
Jan 26, 2015
7.221
7.286
7.111
7.138
78,625
-0.11(-1.52%)
Jan 23, 2015
7.295
7.341
7.166
7.249
73,564
-0.09(-1.25%)
Jan 22, 2015
7.230
7.378
7.194
7.341
274,720
+0.12(+1.66%)
Jan 21, 2015
7.267
7.359
7.166
7.221
126,341
-0.07(-1.01%)
Jan 20, 2015
7.323
7.405
7.221
7.295
98,314
-0.02(-0.25%)
Jan 16, 2015
7.304
7.405
7.221
7.313
239,030
+0.05(+0.63%)
Jan 15, 2015
7.396
7.396
7.230
7.267
235,145
-0.13(-1.74%)
Jan 14, 2015
7.359
7.401
7.221
7.396
80,163
+0.08(+1.13%)
Jan 13, 2015
7.599
7.608
7.203
7.313
422,082
-0.29(-3.76%)
Jan 12, 2015
7.599
7.636
7.442
7.599
292,535
-0.03(-0.36%)
Jan 09, 2015
7.498
7.645
7.498
7.627
84,837
+0.12(+1.60%)
Jan 08, 2015
7.424
7.562
7.424
7.507
92,062
+0.13(+1.75%)
Jan 07, 2015
7.286
7.424
7.267
7.378
274,698
+0.09(+1.26%)
Jan 06, 2015
7.313
7.387
7.194
7.286
165,917
+0.01(+0.13%)
Jan 05, 2015
7.323
7.452
7.240
7.277
143,736
-0.07(-1.00%)
Jan 02, 2015
7.332
7.433
7.323
7.350
135,044
-0.03(-0.37%)
Dec 31, 2014
7.230
7.378
7.378
7.378
191,731
+0.11(+1.52%)
Dec 30, 2014
7.277
7.341
7.184
7.267
65,240
+0.01(+0.13%)
Dec 29, 2014
7.221
7.359
7.148
7.258
129,217
-0.02(-0.25%)
Dec 26, 2014
7.267
7.313
7.230
7.277
24,103
+0.00(+0.00%)
Dec 24, 2014
7.212
7.277
7.277
7.277
64,381
+0.00(+0.00%)
Dec 23, 2014
7.332
7.461
7.249
7.277
82,843
-0.07(-1.00%)
Dec 22, 2014
7.277
7.415
7.249
7.350
94,763
+0.14(+1.92%)
Dec 19, 2014
7.323
7.405
7.166
7.212
103,153
-0.09(-1.26%)
Dec 18, 2014
7.378
7.461
7.212
7.304
143,289
+0.00(+0.00%)
Dec 17, 2014
7.184
7.341
7.148
7.304
155,084
+0.09(+1.28%)
Dec 16, 2014
7.221
7.387
7.009
7.212
410,285
-0.12(-1.63%)
Dec 15, 2014
7.645
7.681
7.184
7.332
188,299
-0.29(-3.86%)
Dec 12, 2014
7.820
7.921
7.562
7.627
147,376
-0.23(-2.93%)
Dec 11, 2014
7.921
8.050
7.848
7.857
156,879
-0.08(-1.04%)
Dec 10, 2014
8.345
8.400
7.894
7.940
235,571
-0.46(-5.48%)
Dec 09, 2014
8.087
8.474
7.997
8.400
300,327
+0.25(+3.05%)
Dec 08, 2014
8.290
8.382
8.133
8.152
276,509
-0.19(-2.32%)
Dec 05, 2014
8.198
8.363
8.105
8.345
1,228,253
+0.13(+1.57%)
Dec 04, 2014
8.373
8.419
8.188
8.216
118,679
-0.17(-1.98%)
Dec 03, 2014
8.152
8.511
8.133
8.382
466,038
+0.22(+2.71%)
Dec 02, 2014
8.234
8.336
8.133
8.161
105,108
-0.07(-0.89%)
Dec 01, 2014
8.327
8.327
8.161
8.234
347,997
-0.15(-1.76%)
Nov 28, 2014
8.603
8.603
8.142
8.382
209,014
-0.26(-2.99%)
Nov 26, 2014
8.667
8.640
8.640
8.640
72,740
-0.06(-0.64%)
Nov 25, 2014
8.603
8.741
8.603
8.695
109,186
+0.04(+0.43%)
Nov 24, 2014
8.667
8.723
8.594
8.658
62,717
-0.01(-0.11%)
Nov 21, 2014
8.594
8.750
8.594
8.667
106,436
+0.07(+0.86%)
Nov 20, 2014
8.584
8.612
8.502
8.594
148,185
+0.01(+0.11%)
Nov 19, 2014
8.474
8.640
8.446
8.584
119,579
+0.13(+1.53%)
Nov 18, 2014
8.492
8.492
8.419
8.456
157,362
-0.06(-0.76%)
Nov 17, 2014
8.409
8.538
8.382
8.520
122,225
+0.07(+0.87%)
Nov 14, 2014
8.400
8.492
8.336
8.446
78,653
+0.06(+0.77%)
Nov 13, 2014
8.170
8.453
8.124
8.382
119,208
+0.19(+2.36%)
Nov 12, 2014
8.188
8.253
8.152
8.188
104,169
-0.05(-0.56%)
Nov 11, 2014
8.198
8.253
8.156
8.234
78,694
+0.04(+0.45%)
Nov 10, 2014
8.188
8.271
8.161
8.198
64,514
-0.01(-0.11%)
Nov 07, 2014
8.271
8.280
8.133
8.207
162,545
-0.03(-0.34%)
Nov 06, 2014
8.225
8.308
8.198
8.234
236,668
+0.01(+0.11%)
Nov 05, 2014
8.391
8.391
8.188
8.225
248,965
-0.08(-1.00%)
Nov 04, 2014
7.995
8.336
7.867
8.308
176,163
+0.04(+0.45%)
Nov 03, 2014
8.345
8.409
8.262
8.271
173,568
-0.08(-0.99%)
Oct 31, 2014
7.967
8.382
7.967
8.354
301,257
+0.38(+4.73%)
Oct 30, 2014
7.986
8.041
7.940
7.977
54,607
-0.02(-0.23%)
Oct 29, 2014
7.875
8.059
7.838
7.995
475,762
+0.10(+1.28%)
Oct 28, 2014
7.654
7.903
7.654
7.894
130,680
+0.27(+3.50%)
Oct 27, 2014
7.479
7.663
7.544
7.627
234,202
+0.08(+1.10%)
Oct 24, 2014
7.728
7.848
7.534
7.544
181,793
-0.19(-2.50%)
Oct 23, 2014
7.940
7.940
7.682
7.737
166,602
-0.15(-1.87%)
Oct 22, 2014
7.977
8.078
7.848
7.884
124,994
-0.11(-1.38%)
Oct 21, 2014
7.875
8.069
7.792
7.995
216,639
+0.06(+0.81%)
Oct 20, 2014
7.820
7.930
7.802
7.930
395,750
+0.10(+1.29%)
Oct 17, 2014
7.792
7.903
7.774
7.829
64,457
+0.10(+1.31%)
Oct 16, 2014
7.562
7.857
7.534
7.728
111,829
+0.06(+0.72%)
Oct 15, 2014
7.617
7.700
7.387
7.673
237,333
-0.06(-0.83%)
Oct 14, 2014
7.737
7.838
7.627
7.737
200,178
-0.07(-0.94%)
Oct 13, 2014
7.866
7.866
7.663
7.811
172,517
-0.09(-1.17%)
Oct 10, 2014
7.967
8.013
7.866
7.903
194,638
-0.15(-1.83%)
Oct 09, 2014
8.198
8.262
8.013
8.050
133,505
-0.15(-1.80%)
Oct 08, 2014
8.124
8.216
8.023
8.198
132,484
+0.07(+0.91%)
Oct 07, 2014
8.105
8.225
8.059
8.124
155,404
-0.03(-0.34%)
Oct 06, 2014
7.995
8.152
7.995
8.152
137,659
+0.15(+1.84%)
Oct 03, 2014
8.023
8.124
7.995
8.004
139,827
-0.01(-0.11%)
Oct 02, 2014
8.105
8.152
7.912
8.013
322,431
-0.09(-1.14%)
Oct 01, 2014
8.078
8.152
8.052
8.105
256,451
+0.00(+0.00%)
Sep 30, 2014
8.207
8.207
8.050
8.105
306,995
-0.11(-1.35%)
Sep 29, 2014
8.124
8.234
8.060
8.216
242,459
+0.04(+0.45%)
Sep 26, 2014
8.179
8.198
7.986
8.179
216,742
+0.02(+0.23%)
Sep 25, 2014
8.363
8.363
8.146
8.161
227,667
-0.19(-2.32%)
Sep 24, 2014
8.271
8.382
8.216
8.354
318,627
+0.06(+0.67%)
Sep 23, 2014
8.290
8.345
8.244
8.299
250,849
-0.02(-0.22%)
Sep 22, 2014
8.253
8.336
8.198
8.317
266,538
-0.02(-0.22%)
Sep 19, 2014
8.382
8.400
8.317
8.336
119,284
-0.02(-0.22%)
Sep 18, 2014
8.290
8.400
8.244
8.354
200,399
+0.06(+0.78%)
Sep 17, 2014
8.280
8.345
8.234
8.290
196,073
+0.04(+0.45%)
Sep 16, 2014
8.198
8.354
8.188
8.253
152,884
+0.06(+0.79%)
Sep 15, 2014
8.290
8.299
8.188
8.188
227,777
-0.11(-1.33%)
Sep 12, 2014
8.290
8.336
8.244
8.299
184,438
+0.00(+0.00%)
Sep 11, 2014
8.234
8.345
8.216
8.299
238,530
+0.00(+0.00%)
Sep 10, 2014
8.290
8.336
8.271
8.299
154,183
+0.00(+0.00%)
Sep 09, 2014
8.290
8.327
8.271
8.299
174,379
+0.01(+0.11%)
Sep 08, 2014
8.317
8.474
8.124
8.290
244,260
-0.06(-0.66%)
Sep 05, 2014
8.400
8.419
8.317
8.345
275,812
-0.09(-1.09%)
Sep 04, 2014
8.354
8.594
8.354
8.437
331,370
+0.08(+0.99%)
Sep 03, 2014
8.244
8.465
8.225
8.354
3,506,285
+0.12(+1.45%)
Sep 02, 2014
8.419
8.677
8.023
8.234
852,197
-0.47(-5.40%)
Aug 29, 2014
8.649
8.704
8.704
8.704
250,033
+0.04(+0.43%)
Aug 28, 2014
8.594
8.778
8.575
8.667
174,759
+0.01(+0.11%)
Aug 27, 2014
8.409
8.667
8.409
8.658
181,956
+0.20(+2.40%)
Aug 26, 2014
8.354
8.566
8.345
8.456
162,443
+0.05(+0.55%)
Aug 25, 2014
8.630
8.681
8.336
8.409
252,722
-0.20(-2.35%)
Aug 22, 2014
8.603
8.640
8.400
8.612
288,096
-0.02(-0.21%)
Aug 21, 2014
8.759
8.870
8.621
8.630
166,959
-0.09(-1.06%)
Aug 20, 2014
8.769
8.861
8.594
8.723
212,244
-0.09(-1.04%)
Aug 19, 2014
8.999
9.100
8.796
8.815
451,050
-0.16(-1.75%)
Aug 18, 2014
8.833
9.054
8.815
8.971
382,282
+0.13(+1.46%)
Aug 15, 2014
9.192
9.192
8.842
8.842
191,801
-0.28(-3.03%)
Aug 14, 2014
9.321
9.321
9.100
9.119
185,788
-0.18(-1.88%)
Aug 13, 2014
9.441
9.441
9.257
9.294
152,145
-0.12(-1.27%)
Aug 12, 2014
9.441
9.441
9.312
9.413
136,244
-0.03(-0.29%)
Aug 11, 2014
9.441
9.533
9.404
9.441
181,403
+0.00(+0.00%)
Aug 08, 2014
9.432
9.450
9.312
9.441
46,967
+0.05(+0.49%)
Aug 07, 2014
9.303
9.515
9.294
9.395
183,288
+0.12(+1.29%)
Aug 06, 2014
9.211
9.395
9.179
9.275
559,734
+0.06(+0.70%)
Aug 05, 2014
9.340
9.340
9.169
9.211
273,645
-0.13(-1.38%)
Aug 04, 2014
9.331
9.487
9.321
9.340
269,927
+0.01(+0.10%)
Aug 01, 2014
9.119
9.349
9.119
9.331
228,426
+0.16(+1.71%)
Jul 31, 2014
9.137
9.220
9.109
9.174
219,284
-0.01(-0.10%)
Jul 30, 2014
9.192
9.202
9.109
9.183
109,248
+0.05(+0.50%)
Jul 29, 2014
9.211
9.229
9.137
9.137
71,862
-0.06(-0.60%)
Jul 28, 2014
9.165
9.211
9.146
9.192
109,322
+0.03(+0.30%)
Jul 25, 2014
9.165
9.275
9.119
9.165
161,976
-0.05(-0.50%)
Jul 24, 2014
9.073
9.229
9.045
9.211
311,317
+0.14(+1.52%)
Jul 23, 2014
9.137
9.137
9.063
9.073
143,866
-0.06(-0.71%)
Jul 22, 2014
9.091
9.156
9.008
9.137
145,162
+0.06(+0.61%)
Jul 21, 2014
9.202
9.257
9.017
9.082
180,669
-0.18(-1.89%)
Jul 18, 2014
9.165
9.487
9.165
9.257
145,531
+0.10(+1.11%)
Jul 17, 2014
9.211
9.284
9.109
9.156
202,168
-0.07(-0.80%)
Jul 16, 2014
9.165
9.312
9.156
9.229
478,149
+0.05(+0.50%)
Jul 15, 2014
9.165
9.211
8.962
9.183
395,876
-0.02(-0.20%)
Jul 14, 2014
9.211
9.395
9.179
9.202
244,801
-0.01(-0.10%)
Jul 11, 2014
9.073
9.257
8.907
9.211
221,950
+0.18(+2.04%)
Jul 10, 2014
8.879
9.082
8.787
9.027
197,425
+0.08(+0.93%)
Jul 09, 2014
8.833
9.008
8.686
8.944
311,672
+0.08(+0.94%)
Jul 08, 2014
8.944
8.953
8.782
8.861
183,819
-0.14(-1.54%)
Jul 07, 2014
8.888
9.027
8.778
8.999
152,098
+0.15(+1.67%)
Jul 03, 2014
8.870
8.852
8.852
8.852
72,957
-0.01(-0.10%)
Jul 02, 2014
8.658
8.861
8.658
8.861
98,622
+0.16(+1.80%)
Jul 01, 2014
8.750
8.787
8.640
8.704
184,450
+0.01(+0.11%)
Jun 30, 2014
8.806
8.806
8.677
8.695
239,227
-0.15(-1.67%)
Jun 27, 2014
8.502
8.852
8.502
8.842
174,082
+0.34(+4.01%)
Jun 26, 2014
8.492
8.543
8.483
8.502
81,044
-0.03(-0.32%)
Jun 25, 2014
8.677
8.713
8.483
8.529
271,976
-0.19(-2.22%)
Jun 24, 2014
8.787
8.824
8.713
8.723
206,437
-0.04(-0.42%)
Jun 23, 2014
8.704
8.833
8.695
8.759
233,276
+0.02(+0.21%)
Jun 20, 2014
8.612
8.769
8.566
8.741
315,722
+0.14(+1.61%)
Jun 19, 2014
8.492
8.621
8.460
8.603
287,344
+0.09(+1.08%)
Jun 18, 2014
8.557
8.557
8.414
8.511
635,521
-0.19(-2.22%)
Jun 17, 2014
8.713
8.806
8.704
8.704
192,179
-0.02(-0.21%)
Jun 16, 2014
8.934
8.971
8.502
8.723
441,091
-0.22(-2.47%)
Jun 13, 2014
8.953
9.045
8.944
8.944
124,202
-0.06(-0.72%)
Jun 12, 2014
9.027
9.075
8.990
9.008
127,473
-0.05(-0.51%)
Jun 11, 2014
9.091
9.248
9.036
9.054
165,525
-0.09(-1.01%)
Jun 10, 2014
9.073
9.170
9.063
9.146
132,856
-0.02(-0.20%)
Jun 06, 2014
9.073
9.183
9.017
9.165
257,526
+0.15(+1.63%)
Jun 05, 2014
8.833
9.100
8.806
9.017
334,858
+0.14(+1.56%)
Jun 04, 2014
8.778
8.934
8.695
8.879
422,486
+0.10(+1.15%)
Jun 03, 2014
8.667
8.879
8.658
8.778
2,075,833
+0.05(+0.53%)
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.