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
Euronav NV
(NY:
EURN
)
16.53
-0.48 (-2.82%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 4, 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 31, 2018
6.313
6.518
6.211
6.450
1,157,973
+0.14(+2.16%)
May 30, 2018
6.074
6.347
6.074
6.313
481,128
+0.31(+5.11%)
May 29, 2018
5.938
6.006
5.904
6.006
195,740
+0.10(+1.73%)
May 25, 2018
5.904
5.904
5.904
0
+0.00(+0.00%)
May 24, 2018
5.904
5.972
5.870
5.904
301,018
+0.03(+0.58%)
May 23, 2018
5.904
6.006
5.870
5.870
386,512
+0.03(+0.58%)
May 22, 2018
5.801
5.938
5.801
5.836
243,756
+0.07(+1.18%)
May 21, 2018
5.665
5.801
5.631
5.767
376,382
+0.14(+2.42%)
May 18, 2018
5.597
5.699
5.563
5.631
501,558
+0.00(+0.00%)
May 17, 2018
5.699
5.767
5.580
5.631
383,346
-0.07(-1.20%)
May 16, 2018
5.699
5.733
5.665
5.699
316,966
+0.03(+0.60%)
May 15, 2018
5.733
5.767
5.631
5.665
192,165
-0.07(-1.19%)
May 14, 2018
5.767
5.801
5.733
5.733
175,567
+0.01(+0.12%)
May 11, 2018
5.726
5.794
5.692
5.726
242,188
+0.00(+0.00%)
May 10, 2018
5.659
5.760
5.659
5.726
240,134
+0.03(+0.60%)
May 09, 2018
5.591
5.726
5.591
5.692
243,051
+0.10(+1.82%)
May 08, 2018
5.557
5.625
5.523
5.591
390,219
+0.07(+1.23%)
May 07, 2018
5.523
5.591
5.489
5.523
487,762
+0.03(+0.62%)
May 04, 2018
5.489
5.591
5.455
5.489
224,364
-0.03(-0.61%)
May 03, 2018
5.557
5.591
5.489
5.523
323,343
-0.07(-1.21%)
May 02, 2018
5.523
5.659
5.489
5.591
441,257
+0.07(+1.23%)
May 01, 2018
5.489
5.557
5.455
5.523
325,989
+0.00(+0.00%)
Apr 30, 2018
5.489
5.557
5.489
5.523
569,324
-0.03(-0.61%)
Apr 27, 2018
5.625
5.659
5.489
5.557
1,153,161
-0.20(-3.53%)
Apr 26, 2018
5.794
5.829
5.692
5.760
816,580
+0.10(+1.80%)
Apr 25, 2018
5.726
5.760
5.591
5.659
1,120,260
-0.34(-5.65%)
Apr 24, 2018
6.065
6.082
5.896
5.997
635,871
-0.14(-2.21%)
Apr 23, 2018
6.065
6.133
5.997
6.133
438,053
+0.07(+1.12%)
Apr 20, 2018
6.031
6.099
5.997
6.065
811,213
+0.14(+2.29%)
Apr 19, 2018
5.997
6.031
5.896
5.930
416,525
-0.03(-0.57%)
Apr 18, 2018
5.930
6.031
5.930
5.963
473,121
+0.07(+1.15%)
Apr 17, 2018
5.896
5.930
5.862
5.896
206,016
-0.07(-1.14%)
Apr 16, 2018
5.896
5.963
5.845
5.963
256,927
+0.14(+2.33%)
Apr 13, 2018
5.794
5.862
5.760
5.828
263,886
+0.00(+0.00%)
Apr 12, 2018
5.963
5.963
5.794
5.828
527,358
-0.07(-1.15%)
Apr 11, 2018
5.794
5.997
5.794
5.896
654,646
+0.14(+2.35%)
Apr 10, 2018
5.659
5.828
5.659
5.760
532,005
+0.14(+2.41%)
Apr 09, 2018
5.591
5.659
5.557
5.625
337,916
+0.03(+0.61%)
Apr 06, 2018
5.625
5.659
5.557
5.591
714,846
-0.10(-1.79%)
Apr 05, 2018
5.625
5.692
5.625
5.692
455,324
+0.10(+1.82%)
Apr 04, 2018
5.523
5.642
5.523
5.591
689,701
+0.00(+0.00%)
Apr 03, 2018
5.591
5.625
5.489
5.591
562,958
+0.14(+2.48%)
Apr 02, 2018
5.557
5.591
5.421
5.455
557,871
-0.10(-1.83%)
Mar 29, 2018
5.557
5.557
5.557
0
-0.07(-1.20%)
Mar 28, 2018
5.659
5.659
5.591
5.625
703,733
-0.03(-0.60%)
Mar 27, 2018
5.726
5.726
5.625
5.659
603,503
-0.07(-1.18%)
Mar 26, 2018
5.692
5.760
5.642
5.726
561,571
+0.07(+1.20%)
Mar 23, 2018
5.726
5.794
5.659
5.659
350,030
+0.00(+0.00%)
Mar 22, 2018
5.726
5.743
5.625
5.659
272,207
-0.17(-2.91%)
Mar 21, 2018
5.726
5.853
5.692
5.828
478,145
+0.14(+2.38%)
Mar 20, 2018
5.625
5.743
5.625
5.692
466,161
+0.03(+0.60%)
Mar 19, 2018
5.692
5.726
5.625
5.659
245,522
-0.14(-2.34%)
Mar 16, 2018
5.625
5.794
5.625
5.794
207,685
+0.10(+1.79%)
Mar 15, 2018
5.794
5.811
5.659
5.692
348,544
-0.10(-1.75%)
Mar 14, 2018
5.862
5.862
5.760
5.794
384,194
-0.14(-2.29%)
Mar 13, 2018
5.896
5.963
5.862
5.930
386,393
+0.07(+1.16%)
Mar 12, 2018
5.760
5.896
5.760
5.862
498,090
+0.10(+1.76%)
Mar 09, 2018
5.794
5.828
5.692
5.760
419,602
+0.00(+0.00%)
Mar 08, 2018
5.794
5.828
5.659
5.760
382,569
-0.07(-1.16%)
Mar 07, 2018
5.760
5.828
398,018
-0.03(-0.58%)
Mar 06, 2018
5.930
5.963
5.794
5.862
715,067
+0.17(+2.98%)
Mar 05, 2018
5.625
5.726
5.608
5.692
428,010
+0.07(+1.20%)
Mar 02, 2018
5.557
5.659
5.523
5.625
453,711
+0.14(+2.47%)
Mar 01, 2018
5.387
5.523
5.320
5.489
1,056,558
+0.10(+1.89%)
Feb 28, 2018
5.557
5.625
5.371
5.387
718,908
-0.20(-3.64%)
Feb 27, 2018
5.692
5.726
5.591
5.591
296,327
-0.14(-2.37%)
Feb 26, 2018
5.726
5.726
5.642
5.726
342,238
+0.00(+0.00%)
Feb 23, 2018
5.726
5.777
5.659
5.726
231,698
+0.00(+0.00%)
Feb 22, 2018
5.659
5.794
5.659
5.726
591,547
+0.07(+1.20%)
Feb 21, 2018
5.659
5.760
5.625
5.659
809,032
+0.03(+0.60%)
Feb 20, 2018
5.692
5.743
5.557
5.625
853,016
-0.03(-0.60%)
Feb 16, 2018
5.659
5.659
5.659
0
+0.00(+0.00%)
Feb 15, 2018
5.659
5.675
5.591
5.659
432,489
+0.03(+0.60%)
Feb 14, 2018
5.523
5.625
5.489
5.625
455,228
+0.10(+1.84%)
Feb 13, 2018
5.625
5.625
5.455
5.523
502,604
-0.14(-2.40%)
Feb 12, 2018
5.591
5.692
5.523
5.659
845,054
+0.41(+7.74%)
Feb 09, 2018
5.286
5.354
5.083
5.252
768,630
+0.07(+1.31%)
Feb 08, 2018
5.421
5.455
5.150
5.184
1,174,218
-0.27(-4.97%)
Feb 07, 2018
5.523
5.557
5.421
5.455
733,798
-0.03(-0.62%)
Feb 06, 2018
5.354
5.523
5.320
5.489
529,294
+0.05(+0.93%)
Feb 05, 2018
5.489
5.591
5.371
5.438
521,933
-0.15(-2.73%)
Feb 02, 2018
5.760
5.794
5.557
5.591
805,020
-0.14(-2.37%)
Feb 01, 2018
5.794
5.879
5.675
5.726
1,805,892
+0.03(+0.60%)
Jan 31, 2018
5.930
5.930
5.625
5.692
1,272,336
-0.27(-4.55%)
Jan 30, 2018
5.963
5.997
5.896
5.963
772,288
+0.00(+0.00%)
Jan 29, 2018
6.031
6.065
5.963
5.963
1,345,201
-0.17(-2.76%)
Jan 26, 2018
6.065
6.133
6.052
6.133
1,570,863
-0.03(-0.55%)
Jan 25, 2018
6.167
6.201
6.048
6.167
2,167,259
+0.20(+3.41%)
Jan 24, 2018
6.099
6.167
5.963
5.963
1,808,808
-0.10(-1.68%)
Jan 23, 2018
6.065
6.099
5.997
6.065
780,027
+0.03(+0.56%)
Jan 22, 2018
5.997
6.065
5.997
6.031
994,323
+0.00(+0.00%)
Jan 19, 2018
6.031
6.116
5.980
6.031
1,731,425
+0.00(+0.00%)
Jan 18, 2018
6.099
6.150
6.031
6.031
1,380,477
-0.07(-1.11%)
Jan 17, 2018
6.133
6.150
6.065
6.099
1,203,128
+0.07(+1.12%)
Jan 16, 2018
6.099
6.133
6.014
6.031
1,295,465
-0.03(-0.56%)
Jan 12, 2018
6.065
6.065
6.065
0
+0.00(+0.00%)
Jan 11, 2018
6.031
6.116
6.031
6.065
1,029,076
+0.03(+0.56%)
Jan 10, 2018
6.099
6.167
6.031
6.031
897,520
-0.07(-1.11%)
Jan 09, 2018
6.235
6.268
6.065
6.099
1,463,561
-0.07(-1.10%)
Jan 08, 2018
6.336
6.336
6.167
6.167
1,850,056
-0.14(-2.15%)
Jan 05, 2018
6.472
6.472
6.302
6.302
2,004,285
-0.17(-2.62%)
Jan 04, 2018
6.506
6.540
6.404
6.472
1,704,810
+0.14(+2.14%)
Jan 03, 2018
6.438
6.438
6.302
6.336
1,313,662
-0.03(-0.53%)
Jan 02, 2018
6.302
6.370
6.268
6.370
893,752
+0.10(+1.62%)
Dec 29, 2017
6.268
6.268
6.268
0
+0.00(+0.00%)
Dec 28, 2017
6.268
6.268
6.201
6.268
856,508
+0.07(+1.09%)
Dec 27, 2017
6.167
6.235
6.116
6.201
1,054,697
+0.24(+3.98%)
Dec 26, 2017
5.963
6.031
5.896
5.963
412,284
+0.00(+0.00%)
Dec 22, 2017
5.794
6.031
5.777
5.963
1,491,481
+0.30(+5.39%)
Dec 21, 2017
5.625
5.760
5.523
5.659
4,832,161
+0.17(+3.09%)
Dec 20, 2017
5.489
5.523
5.472
5.489
221,653
-0.03(-0.61%)
Dec 19, 2017
5.591
5.618
5.523
5.523
301,072
-0.07(-1.21%)
Dec 18, 2017
5.557
5.625
5.523
5.591
519,035
+0.00(+0.00%)
Dec 15, 2017
5.557
5.625
5.523
5.591
916,354
-0.07(-1.20%)
Dec 14, 2017
5.591
5.675
5.557
5.659
2,059,738
+0.14(+2.45%)
Dec 13, 2017
5.659
5.687
5.523
5.523
427,787
-0.14(-2.40%)
Dec 12, 2017
5.625
5.659
5.557
5.659
917,713
+0.17(+3.09%)
Dec 11, 2017
5.523
5.540
5.489
5.489
432,534
-0.03(-0.61%)
Dec 08, 2017
5.557
5.574
5.455
5.523
923,059
+0.00(+0.00%)
Dec 07, 2017
5.557
5.608
5.523
5.523
477,182
-0.03(-0.61%)
Dec 06, 2017
5.794
5.811
5.523
5.557
1,129,002
-0.37(-6.29%)
Dec 05, 2017
5.997
6.031
5.963
5.930
693,195
-0.10(-1.69%)
Dec 04, 2017
6.065
6.099
5.963
6.031
990,765
+0.14(+2.30%)
Dec 01, 2017
5.896
5.963
5.896
5.896
599,176
+0.10(+1.75%)
Nov 30, 2017
5.760
5.828
5.726
5.794
808,511
+0.03(+0.59%)
Nov 29, 2017
5.963
5.980
5.760
5.760
1,046,909
-0.27(-4.49%)
Nov 28, 2017
6.031
6.065
5.997
6.031
762,251
+0.07(+1.14%)
Nov 27, 2017
6.031
6.065
5.930
5.963
274,313
-0.07(-1.12%)
Nov 24, 2017
6.031
6.065
5.998
6.031
193,470
+0.10(+1.71%)
Nov 22, 2017
5.963
5.997
5.862
5.930
449,031
-0.07(-1.13%)
Nov 21, 2017
5.896
5.997
5.896
5.997
1,469,753
+0.14(+2.31%)
Nov 20, 2017
5.726
5.862
5.692
5.862
800,622
+0.14(+2.37%)
Nov 17, 2017
5.726
5.760
5.692
5.726
198,391
+0.07(+1.20%)
Nov 16, 2017
5.726
5.726
5.659
5.659
398,574
-0.10(-1.76%)
Nov 15, 2017
5.828
5.828
5.726
5.760
614,839
+0.00(+0.00%)
Nov 14, 2017
5.760
5.794
5.726
5.760
598,909
+0.14(+2.41%)
Nov 13, 2017
5.692
5.760
5.625
5.625
414,648
-0.07(-1.19%)
Nov 10, 2017
5.726
5.760
5.692
5.692
323,849
-0.03(-0.59%)
Nov 09, 2017
5.726
5.760
5.692
5.726
249,345
-0.03(-0.59%)
Nov 08, 2017
5.760
5.794
5.726
5.760
402,560
+0.10(+1.80%)
Nov 07, 2017
5.659
5.692
5.608
5.659
499,735
+0.07(+1.21%)
Nov 06, 2017
5.591
5.692
5.557
5.591
594,191
+0.03(+0.61%)
Nov 03, 2017
5.591
5.625
5.506
5.557
665,741
-0.10(-1.80%)
Nov 02, 2017
5.726
5.760
5.625
5.659
653,577
-0.07(-1.18%)
Nov 01, 2017
5.692
5.760
5.692
5.726
273,764
+0.07(+1.20%)
Oct 31, 2017
5.659
5.726
5.557
5.659
884,672
+0.10(+1.83%)
Oct 30, 2017
5.591
5.692
5.557
5.557
690,306
+0.00(+0.00%)
Oct 27, 2017
5.523
5.625
5.489
5.557
464,501
+0.03(+0.61%)
Oct 26, 2017
5.557
5.577
5.489
5.523
234,834
-0.03(-0.61%)
Oct 25, 2017
5.591
5.625
5.557
5.557
384,647
-0.10(-1.80%)
Oct 24, 2017
5.692
5.692
5.625
5.659
276,972
+0.03(+0.60%)
Oct 23, 2017
5.726
5.760
5.625
5.625
333,212
-0.10(-1.78%)
Oct 20, 2017
5.760
5.794
5.726
5.726
231,158
-0.05(-0.82%)
Oct 19, 2017
5.726
5.828
5.692
5.774
622,962
+0.05(+0.83%)
Oct 18, 2017
5.760
5.794
5.692
5.726
372,148
-0.03(-0.59%)
Oct 17, 2017
5.828
5.828
5.760
5.760
559,999
-0.07(-1.16%)
Oct 16, 2017
5.659
5.862
5.642
5.828
924,691
+0.24(+4.24%)
Oct 13, 2017
5.523
5.726
5.523
5.591
1,325,822
+0.07(+1.23%)
Oct 12, 2017
5.489
5.523
5.472
5.523
409,730
+0.00(+0.00%)
Oct 11, 2017
5.523
5.557
5.489
5.523
463,218
+0.07(+1.24%)
Oct 10, 2017
5.455
5.489
5.455
5.455
447,881
+0.03(+0.62%)
Oct 09, 2017
5.455
5.489
5.421
5.421
415,207
-0.03(-0.62%)
Oct 06, 2017
5.455
5.489
5.387
5.455
850,282
-0.07(-1.23%)
Oct 05, 2017
5.455
5.523
5.438
5.523
2,004,294
+0.07(+1.24%)
Oct 04, 2017
5.455
5.523
5.455
5.455
993,228
+0.00(+0.00%)
Oct 03, 2017
5.455
5.489
5.421
5.455
2,939,159
+0.00(+0.00%)
Oct 02, 2017
5.455
5.506
5.421
5.455
896,330
-0.03(-0.62%)
Sep 29, 2017
5.455
5.591
5.438
5.489
1,404,693
+0.10(+1.89%)
Sep 28, 2017
5.320
5.404
5.303
5.387
844,604
+0.17(+3.25%)
Sep 27, 2017
5.252
5.320
5.184
5.218
680,115
+0.00(+0.00%)
Sep 26, 2017
5.320
5.320
5.218
5.218
480,953
-0.10(-1.91%)
Sep 25, 2017
5.387
5.421
5.320
5.320
457,147
-0.03(-0.51%)
Sep 22, 2017
5.414
5.414
5.347
5.347
720,449
-0.07(-1.24%)
Sep 21, 2017
5.448
5.448
5.414
5.414
278,617
-0.03(-0.62%)
Sep 20, 2017
5.448
5.481
5.380
5.448
1,307,640
+0.07(+1.25%)
Sep 19, 2017
5.414
5.465
5.380
5.380
714,467
+0.03(+0.63%)
Sep 18, 2017
5.347
5.448
5.330
5.347
969,509
+0.00(+0.00%)
Sep 15, 2017
5.380
5.448
5.347
5.347
588,131
+0.00(+0.00%)
Sep 14, 2017
5.414
5.448
5.347
5.347
407,023
-0.07(-1.24%)
Sep 13, 2017
5.448
5.448
5.364
5.414
788,531
+0.07(+1.26%)
Sep 12, 2017
5.380
5.448
5.313
5.347
662,092
+0.00(+0.00%)
Sep 11, 2017
5.380
5.448
5.313
5.347
701,616
-0.03(-0.62%)
Sep 08, 2017
5.380
5.431
5.347
5.380
1,003,529
-0.03(-0.62%)
Sep 07, 2017
5.347
5.448
5.330
5.414
1,201,288
+0.17(+3.21%)
Sep 06, 2017
5.179
5.280
5.179
5.246
585,214
+0.07(+1.30%)
Sep 05, 2017
5.145
5.195
5.078
5.179
659,807
+0.10(+1.99%)
Sep 01, 2017
5.145
5.179
5.078
5.078
465,354
-0.03(-0.66%)
Aug 31, 2017
5.111
5.162
5.078
5.111
671,965
+0.03(+0.66%)
Aug 30, 2017
5.145
5.145
5.044
5.078
490,644
-0.10(-1.95%)
Aug 29, 2017
5.179
5.212
5.145
5.179
437,053
+0.00(+0.00%)
Aug 28, 2017
5.246
5.280
5.145
5.179
453,357
+0.00(+0.00%)
Aug 25, 2017
5.078
5.212
5.078
5.179
361,344
+0.17(+3.36%)
Aug 24, 2017
4.977
5.044
4.960
5.011
749,225
+0.13(+2.76%)
Aug 23, 2017
4.842
4.910
4.842
4.876
605,863
+0.07(+1.40%)
Aug 22, 2017
4.809
4.842
4.775
4.809
1,015,230
+0.10(+2.14%)
Aug 21, 2017
4.809
4.842
4.674
4.708
1,504,250
+0.03(+0.72%)
Aug 18, 2017
4.775
4.775
4.674
4.674
1,200,095
+0.03(+0.72%)
Aug 17, 2017
4.809
4.842
4.641
4.641
1,274,248
-0.13(-2.82%)
Aug 16, 2017
4.809
4.842
4.775
4.775
537,679
+0.03(+0.71%)
Aug 15, 2017
4.809
4.826
4.742
4.742
674,262
-0.10(-2.08%)
Aug 14, 2017
4.876
4.900
4.775
4.842
682,996
+0.00(+0.00%)
Aug 11, 2017
4.809
4.876
4.775
4.842
1,564,244
-0.17(-3.36%)
Aug 10, 2017
5.078
5.111
4.977
5.011
1,099,915
-0.07(-1.32%)
Aug 09, 2017
5.111
5.179
5.044
5.078
604,977
-0.13(-2.58%)
Aug 08, 2017
5.280
5.330
5.179
5.212
758,715
-0.07(-1.27%)
Aug 07, 2017
5.313
5.347
5.246
5.280
538,473
+0.00(+0.00%)
Aug 04, 2017
5.347
5.380
5.246
5.280
905,966
+0.00(+0.00%)
Aug 03, 2017
5.380
5.380
5.280
5.280
321,945
-0.13(-2.48%)
Aug 02, 2017
5.414
5.448
5.364
5.414
299,850
+0.00(+0.00%)
Aug 01, 2017
5.448
5.481
5.397
5.414
506,700
+0.00(+0.00%)
Jul 31, 2017
5.414
5.448
5.313
5.414
615,003
+0.00(+0.00%)
Jul 28, 2017
5.380
5.448
5.313
5.414
689,572
+0.10(+1.90%)
Jul 27, 2017
5.313
5.347
5.278
5.313
655,028
+0.00(+0.00%)
Jul 26, 2017
5.280
5.380
5.246
5.313
742,817
-0.03(-0.63%)
Jul 25, 2017
5.313
5.347
5.246
5.347
778,832
+0.10(+1.92%)
Jul 24, 2017
5.280
5.280
5.212
5.246
718,627
-0.03(-0.64%)
Jul 21, 2017
5.280
5.330
5.212
5.280
1,172,725
-0.03(-0.63%)
Jul 20, 2017
5.313
5.347
5.254
5.313
478,868
+0.00(+0.00%)
Jul 19, 2017
5.280
5.380
5.263
5.313
742,523
+0.00(+0.00%)
Jul 18, 2017
5.347
5.414
5.280
5.313
420,277
-0.03(-0.63%)
Jul 17, 2017
5.380
5.414
5.296
5.347
511,837
-0.03(-0.62%)
Jul 14, 2017
5.347
5.380
5.346
5.380
767,200
+0.10(+1.91%)
Jul 13, 2017
5.280
5.313
5.246
5.280
508,517
-0.03(-0.63%)
Jul 12, 2017
5.313
5.347
5.246
5.313
560,572
+0.10(+1.94%)
Jul 11, 2017
5.145
5.246
5.145
5.212
423,245
+0.03(+0.65%)
Jul 10, 2017
5.111
5.212
5.111
5.179
976,933
+0.03(+0.65%)
Jul 07, 2017
5.212
5.212
5.111
5.145
463,417
-0.03(-0.65%)
Jul 06, 2017
5.212
5.280
5.145
5.179
811,587
-0.07(-1.28%)
Jul 05, 2017
5.313
5.347
5.212
5.246
666,869
-0.10(-1.89%)
Jul 03, 2017
5.246
5.347
5.212
5.347
570,184
+0.03(+0.63%)
Jun 30, 2017
5.280
5.380
5.280
5.313
658,498
+0.03(+0.64%)
Jun 29, 2017
5.212
5.280
5.195
5.280
631,815
+0.13(+2.61%)
Jun 28, 2017
5.044
5.246
5.044
5.145
415,060
+0.10(+2.00%)
Jun 27, 2017
5.111
5.145
5.044
5.044
527,355
-0.03(-0.66%)
Jun 26, 2017
5.078
5.111
5.027
5.078
319,827
-0.03(-0.66%)
Jun 23, 2017
4.943
5.111
4.943
5.111
621,136
+0.13(+2.70%)
Jun 22, 2017
4.943
4.977
4.910
4.977
334,014
+0.10(+2.07%)
Jun 21, 2017
4.943
4.943
4.876
4.876
362,700
-0.07(-1.36%)
Jun 20, 2017
5.011
5.078
4.943
4.943
680,614
-0.03(-0.68%)
Jun 19, 2017
4.943
5.039
4.910
4.977
649,274
+0.10(+2.07%)
Jun 16, 2017
4.876
4.910
4.842
4.876
850,102
+0.03(+0.69%)
Jun 15, 2017
4.876
4.910
4.842
4.842
557,488
-0.03(-0.69%)
Jun 14, 2017
4.977
4.977
4.842
4.876
918,084
-0.03(-0.68%)
Jun 13, 2017
4.943
4.977
4.876
4.910
584,751
+0.00(+0.00%)
Jun 12, 2017
4.910
4.994
4.876
4.910
514,083
-0.03(-0.68%)
Jun 09, 2017
5.011
5.011
4.910
4.943
593,487
+0.00(+0.00%)
Jun 08, 2017
4.977
5.027
4.910
4.943
1,063,070
+0.00(+0.00%)
Jun 07, 2017
5.044
5.061
4.910
4.943
893,564
-0.10(-2.00%)
Jun 06, 2017
5.111
5.111
4.977
5.044
831,715
-0.10(-1.96%)
Jun 05, 2017
5.145
5.170
5.078
5.145
609,573
+0.07(+1.32%)
Jun 02, 2017
5.145
5.179
5.078
5.078
513,269
-0.07(-1.31%)
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.