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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
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 31, 2016
8.228
8.387
8.043
8.352
174,473
+0.11(+1.39%)
May 27, 2016
7.973
8.237
8.237
8.237
210,790
+0.26(+3.31%)
May 26, 2016
7.990
8.105
7.758
7.973
175,047
+0.04(+0.44%)
May 25, 2016
8.255
8.325
7.797
7.938
332,321
-0.23(-2.80%)
May 24, 2016
7.946
8.175
7.753
8.167
148,583
+0.32(+4.04%)
May 23, 2016
8.043
8.043
7.797
7.849
130,466
-0.23(-2.84%)
May 20, 2016
7.973
8.175
7.849
8.079
107,927
+0.16(+2.00%)
May 19, 2016
8.070
8.070
7.757
7.920
152,715
-0.22(-2.71%)
May 18, 2016
8.070
8.237
7.965
8.140
151,709
+0.01(+0.11%)
May 17, 2016
8.026
8.316
7.990
8.131
170,840
+0.10(+1.21%)
May 16, 2016
7.876
8.140
7.867
8.034
94,996
+0.17(+2.13%)
May 13, 2016
7.841
7.977
7.805
7.867
115,050
-0.04(-0.45%)
May 12, 2016
7.823
8.167
7.788
7.902
196,116
+0.11(+1.47%)
May 11, 2016
7.840
7.976
7.762
7.788
139,246
-0.10(-1.32%)
May 10, 2016
7.433
7.952
7.346
7.892
198,402
+0.50(+6.79%)
May 09, 2016
7.485
7.520
7.147
7.390
135,894
-0.10(-1.27%)
May 06, 2016
7.416
7.580
7.018
7.485
195,984
+0.03(+0.35%)
May 05, 2016
7.710
7.779
7.424
7.459
238,482
-0.36(-4.65%)
May 04, 2016
7.727
8.030
7.632
7.822
209,664
+0.09(+1.12%)
May 03, 2016
7.866
7.913
7.571
7.736
185,319
-0.23(-2.93%)
May 02, 2016
8.047
8.091
7.831
7.970
184,622
-0.12(-1.50%)
Apr 29, 2016
8.091
8.290
7.935
8.091
159,501
-0.03(-0.32%)
Apr 28, 2016
8.030
8.255
7.987
8.117
262,573
+0.05(+0.64%)
Apr 27, 2016
8.272
8.359
7.952
8.065
305,684
-0.19(-2.31%)
Apr 26, 2016
8.160
8.316
8.108
8.255
169,467
+0.10(+1.17%)
Apr 25, 2016
8.368
8.368
8.104
8.160
93,542
-0.22(-2.68%)
Apr 22, 2016
8.117
8.411
8.082
8.385
234,408
+0.16(+2.00%)
Apr 21, 2016
8.558
8.610
8.203
8.220
179,661
-0.35(-4.04%)
Apr 20, 2016
8.298
8.618
8.229
8.567
162,593
+0.24(+2.91%)
Apr 19, 2016
8.368
8.463
8.220
8.324
187,453
+0.00(+0.00%)
Apr 18, 2016
8.047
8.437
7.961
8.324
295,927
+0.18(+2.23%)
Apr 15, 2016
7.900
8.246
7.788
8.143
296,971
+0.17(+2.17%)
Apr 14, 2016
7.788
8.073
7.701
7.970
215,903
+0.20(+2.56%)
Apr 13, 2016
7.667
7.788
7.623
7.770
160,111
+0.12(+1.58%)
Apr 12, 2016
7.390
7.701
7.381
7.649
145,398
+0.27(+3.63%)
Apr 11, 2016
7.208
7.459
7.199
7.381
157,496
+0.21(+2.89%)
Apr 08, 2016
6.810
7.217
6.810
7.173
164,497
+0.44(+6.56%)
Apr 07, 2016
6.819
6.888
6.646
6.732
213,353
-0.16(-2.38%)
Apr 06, 2016
7.044
7.044
6.827
6.897
124,857
-0.10(-1.48%)
Apr 05, 2016
6.793
7.018
6.749
7.000
163,016
+0.19(+2.80%)
Apr 04, 2016
7.009
7.104
6.793
6.810
145,877
-0.20(-2.84%)
Apr 01, 2016
7.225
7.234
6.922
7.009
224,367
-0.30(-4.14%)
Mar 31, 2016
7.217
7.468
7.217
7.312
191,667
+0.10(+1.44%)
Mar 30, 2016
7.113
7.277
7.018
7.208
139,619
+0.17(+2.46%)
Mar 29, 2016
6.983
7.070
6.680
7.035
260,962
+0.01(+0.12%)
Mar 28, 2016
6.940
7.035
6.845
7.026
200,267
+0.09(+1.25%)
Mar 24, 2016
6.801
6.940
6.940
6.940
340,687
+0.05(+0.75%)
Mar 23, 2016
7.147
7.208
6.767
6.888
272,286
-0.32(-4.44%)
Mar 22, 2016
7.321
7.424
7.130
7.208
184,107
-0.17(-2.34%)
Mar 21, 2016
7.580
7.580
7.312
7.381
187,149
-0.24(-3.18%)
Mar 18, 2016
7.866
8.151
7.412
7.623
430,868
-0.16(-2.00%)
Mar 17, 2016
7.459
7.853
7.442
7.779
174,800
+0.35(+4.66%)
Mar 16, 2016
7.277
7.658
7.269
7.433
301,320
+0.15(+2.02%)
Mar 15, 2016
7.338
7.416
7.156
7.286
158,307
-0.05(-0.71%)
Mar 14, 2016
7.398
7.485
7.199
7.338
148,701
-0.10(-1.40%)
Mar 11, 2016
7.407
7.606
7.338
7.442
140,495
+0.10(+1.41%)
Mar 10, 2016
7.398
7.545
7.147
7.338
167,382
-0.04(-0.59%)
Mar 09, 2016
7.191
7.502
7.122
7.381
256,673
+0.24(+3.39%)
Mar 08, 2016
7.667
7.667
7.104
7.139
325,006
-0.60(-7.72%)
Mar 07, 2016
7.649
7.970
7.623
7.736
207,073
+0.07(+0.90%)
Mar 04, 2016
7.597
7.874
7.520
7.667
204,742
+0.16(+2.19%)
Mar 03, 2016
7.165
7.615
7.165
7.502
356,615
+0.40(+5.60%)
Mar 02, 2016
7.096
7.303
7.087
7.104
665,593
+0.03(+0.37%)
Mar 01, 2016
7.000
7.286
6.940
7.078
243,219
+0.12(+1.74%)
Feb 29, 2016
6.836
7.182
6.836
6.957
240,999
+0.07(+1.00%)
Feb 26, 2016
6.845
7.113
6.749
6.888
320,702
+0.12(+1.79%)
Feb 25, 2016
6.819
6.897
6.516
6.767
200,180
-0.06(-0.89%)
Feb 24, 2016
6.741
6.888
6.542
6.827
166,250
-0.02(-0.25%)
Feb 23, 2016
7.096
7.130
6.715
6.845
257,416
-0.28(-3.89%)
Feb 22, 2016
7.217
7.442
7.070
7.122
245,271
-0.04(-0.60%)
Feb 19, 2016
7.052
7.243
6.897
7.165
216,940
+0.12(+1.72%)
Feb 18, 2016
7.122
7.234
6.871
7.044
220,774
+0.02(+0.25%)
Feb 17, 2016
6.793
7.269
6.793
7.026
324,352
+0.25(+3.70%)
Feb 16, 2016
6.611
6.879
6.473
6.775
169,246
+0.29(+4.54%)
Feb 12, 2016
6.749
6.481
6.481
6.481
413,493
-0.16(-2.47%)
Feb 11, 2016
6.196
6.689
6.152
6.646
418,769
+0.28(+4.35%)
Feb 10, 2016
6.318
6.598
6.245
6.369
370,005
-0.02(-0.27%)
Feb 09, 2016
6.581
6.624
6.080
6.386
575,040
-0.26(-3.84%)
Feb 08, 2016
6.947
6.989
6.598
6.641
539,262
-0.43(-6.02%)
Feb 05, 2016
7.040
7.389
7.015
7.066
393,827
-0.22(-3.03%)
Feb 04, 2016
7.406
7.517
7.015
7.287
524,495
-0.15(-2.06%)
Feb 03, 2016
7.738
7.772
6.624
7.440
2,131,265
-0.85(-10.26%)
Feb 02, 2016
8.171
8.341
7.967
8.290
328,853
-0.12(-1.42%)
Feb 01, 2016
8.571
8.664
8.384
8.409
314,928
-0.22(-2.56%)
Jan 29, 2016
8.613
8.809
8.418
8.630
437,920
+0.06(+0.69%)
Jan 28, 2016
8.392
8.763
8.384
8.571
229,761
+0.29(+3.49%)
Jan 27, 2016
8.248
8.443
8.086
8.282
350,591
+0.01(+0.10%)
Jan 26, 2016
8.086
8.412
7.993
8.273
184,822
+0.26(+3.18%)
Jan 25, 2016
8.078
8.588
7.959
8.018
229,203
-0.22(-2.68%)
Jan 22, 2016
8.290
8.460
8.035
8.239
327,868
+0.09(+1.15%)
Jan 21, 2016
8.001
8.325
7.814
8.146
302,276
+0.20(+2.57%)
Jan 20, 2016
7.661
8.120
7.104
7.942
407,033
+0.09(+1.19%)
Jan 19, 2016
7.831
8.035
7.593
7.848
261,302
+0.03(+0.33%)
Jan 15, 2016
8.027
7.823
7.823
7.823
386,220
-0.47(-5.64%)
Jan 14, 2016
7.865
8.333
7.645
8.290
362,004
+0.42(+5.29%)
Jan 13, 2016
8.894
8.954
7.755
7.874
398,443
-1.02(-11.47%)
Jan 12, 2016
9.328
9.345
8.180
8.894
620,029
-0.26(-2.88%)
Jan 11, 2016
9.217
9.328
8.937
9.158
346,614
-0.05(-0.55%)
Jan 08, 2016
9.829
10.08
9.200
9.209
360,865
-0.61(-6.23%)
Jan 07, 2016
10.13
10.25
9.710
9.821
213,027
-0.54(-5.17%)
Jan 06, 2016
10.13
10.62
10.13
10.36
167,302
-0.02(-0.16%)
Jan 05, 2016
10.51
10.59
10.02
10.37
158,971
-0.11(-1.05%)
Jan 04, 2016
10.77
10.79
10.23
10.48
260,274
-0.33(-3.07%)
Dec 31, 2015
10.67
10.82
10.82
10.82
153,829
+0.11(+1.03%)
Dec 30, 2015
10.52
10.77
10.52
10.71
117,292
+0.14(+1.37%)
Dec 29, 2015
10.31
10.58
10.31
10.56
95,746
+0.28(+2.73%)
Dec 28, 2015
10.61
10.62
10.24
10.28
112,788
-0.34(-3.20%)
Dec 24, 2015
10.58
10.62
10.62
10.62
57,862
+0.03(+0.32%)
Dec 23, 2015
10.27
10.60
10.27
10.59
142,021
+0.34(+3.32%)
Dec 22, 2015
9.804
10.26
9.778
10.25
213,639
+0.48(+4.97%)
Dec 21, 2015
9.812
9.872
9.617
9.761
169,211
+0.00(+0.00%)
Dec 18, 2015
9.736
10.01
9.668
9.761
355,921
-0.03(-0.26%)
Dec 17, 2015
10.12
10.12
9.719
9.787
294,006
-0.26(-2.54%)
Dec 16, 2015
9.795
10.06
9.583
10.04
254,864
+0.23(+2.34%)
Dec 15, 2015
9.923
10.05
9.753
9.812
239,673
+0.10(+1.05%)
Dec 14, 2015
9.761
9.910
9.464
9.710
355,183
-0.11(-1.13%)
Dec 11, 2015
10.28
10.31
9.744
9.821
602,758
-0.60(-5.71%)
Dec 10, 2015
10.38
10.54
10.29
10.42
134,526
+0.06(+0.58%)
Dec 09, 2015
10.20
10.52
10.20
10.36
197,574
+0.10(+0.99%)
Dec 08, 2015
10.27
10.46
10.13
10.25
222,168
-0.05(-0.49%)
Dec 07, 2015
10.52
10.69
10.22
10.31
337,957
-0.21(-2.02%)
Dec 04, 2015
10.56
10.60
10.34
10.52
277,895
-0.06(-0.56%)
Dec 03, 2015
10.59
10.82
10.43
10.58
243,629
-0.02(-0.16%)
Dec 02, 2015
10.57
10.84
10.53
10.59
269,610
-0.04(-0.40%)
Dec 01, 2015
10.69
10.72
10.46
10.64
307,066
-0.01(-0.08%)
Nov 30, 2015
10.52
10.79
10.51
10.65
278,410
+0.11(+1.05%)
Nov 27, 2015
10.65
10.73
10.48
10.54
58,808
-0.14(-1.28%)
Nov 25, 2015
10.55
10.67
10.67
10.67
269,672
+0.07(+0.64%)
Nov 24, 2015
10.63
10.85
10.60
10.60
352,005
-0.02(-0.16%)
Nov 23, 2015
10.63
10.73
10.39
10.62
251,031
-0.03(-0.24%)
Nov 20, 2015
10.64
10.85
10.63
10.65
309,382
+0.01(+0.08%)
Nov 19, 2015
10.68
10.75
10.25
10.64
443,649
-0.05(-0.48%)
Nov 18, 2015
10.71
10.82
10.41
10.69
561,669
+0.02(+0.16%)
Nov 17, 2015
10.96
11.10
10.66
10.67
480,513
-0.29(-2.64%)
Nov 16, 2015
10.89
11.06
10.88
10.96
374,338
+0.06(+0.55%)
Nov 13, 2015
10.65
11.03
10.59
10.90
384,934
+0.17(+1.58%)
Nov 12, 2015
10.77
10.87
10.57
10.73
428,701
-0.11(-1.02%)
Nov 11, 2015
10.93
11.10
10.82
10.84
325,322
-0.19(-1.70%)
Nov 10, 2015
10.89
11.16
10.84
11.03
529,489
+0.08(+0.70%)
Nov 09, 2015
10.99
11.09
10.55
10.95
627,502
-0.09(-0.85%)
Nov 06, 2015
11.11
11.13
10.95
11.05
616,343
-0.07(-0.61%)
Nov 05, 2015
11.22
11.22
10.93
11.11
626,688
+0.09(+0.77%)
Nov 04, 2015
10.80
11.07
10.68
11.03
1,052,472
+0.30(+2.77%)
Nov 03, 2015
10.88
11.11
10.66
10.73
3,737,596
-1.54(-12.58%)
Nov 02, 2015
11.96
12.47
11.91
12.27
586,093
+0.37(+3.07%)
Oct 30, 2015
12.03
12.12
11.64
11.91
270,563
-0.11(-0.90%)
Oct 29, 2015
12.16
12.37
11.96
12.02
274,865
-0.01(-0.07%)
Oct 28, 2015
11.59
12.12
11.59
12.03
824,126
+0.43(+3.72%)
Oct 27, 2015
10.79
11.87
10.23
11.59
872,635
+1.39(+13.58%)
Oct 26, 2015
10.32
10.36
9.967
10.21
281,170
-0.08(-0.81%)
Oct 23, 2015
10.23
10.32
9.975
10.29
125,044
+0.09(+0.90%)
Oct 22, 2015
10.31
10.51
10.05
10.20
177,795
-0.01(-0.08%)
Oct 21, 2015
10.42
10.47
10.17
10.21
108,655
-0.21(-1.99%)
Oct 20, 2015
10.19
10.44
10.14
10.42
76,997
+0.20(+1.95%)
Oct 19, 2015
10.29
10.33
10.07
10.22
236,314
-0.12(-1.20%)
Oct 16, 2015
10.03
10.37
9.967
10.34
236,178
+0.32(+3.15%)
Oct 15, 2015
9.967
10.10
9.826
10.03
159,143
+0.11(+1.09%)
Oct 14, 2015
10.27
10.32
9.884
9.917
256,541
-0.31(-3.00%)
Oct 13, 2015
10.42
10.53
10.14
10.22
301,432
-0.23(-2.22%)
Oct 12, 2015
10.61
10.72
10.31
10.46
190,801
-0.14(-1.33%)
Oct 09, 2015
11.16
11.23
10.54
10.60
161,031
-0.56(-5.06%)
Oct 08, 2015
11.10
11.26
10.80
11.16
134,026
+0.02(+0.15%)
Oct 07, 2015
11.24
11.43
10.88
11.15
152,527
+0.00(+0.00%)
Oct 06, 2015
11.20
11.35
10.87
11.15
108,237
+0.04(+0.37%)
Oct 05, 2015
10.81
11.18
10.71
11.10
178,378
+0.48(+4.53%)
Oct 02, 2015
10.23
10.64
10.23
10.62
104,362
+0.31(+2.98%)
Oct 01, 2015
10.12
10.40
10.05
10.32
144,075
+0.29(+2.90%)
Sep 30, 2015
9.975
10.08
9.851
10.03
217,241
+0.21(+2.11%)
Sep 29, 2015
9.760
9.892
9.722
9.818
154,488
+0.07(+0.77%)
Sep 28, 2015
10.20
10.25
9.726
9.743
345,527
-0.54(-5.25%)
Sep 25, 2015
10.46
10.50
10.24
10.28
219,617
-0.02(-0.16%)
Sep 24, 2015
10.20
10.37
10.17
10.30
117,057
+0.05(+0.49%)
Sep 23, 2015
10.37
10.57
10.21
10.25
141,424
-0.12(-1.20%)
Sep 22, 2015
10.25
10.42
10.10
10.37
148,445
-0.02(-0.16%)
Sep 21, 2015
10.80
10.80
10.36
10.39
209,582
-0.32(-3.02%)
Sep 18, 2015
10.15
10.76
10.12
10.71
345,234
+0.46(+4.45%)
Sep 17, 2015
10.12
10.42
10.12
10.26
172,454
+0.10(+0.98%)
Sep 16, 2015
9.868
10.23
9.868
10.16
159,670
+0.34(+3.47%)
Sep 15, 2015
9.660
9.892
9.635
9.818
130,123
+0.17(+1.72%)
Sep 14, 2015
9.544
9.668
9.363
9.652
124,355
+0.11(+1.13%)
Sep 11, 2015
9.876
9.917
9.419
9.544
216,400
-0.36(-3.60%)
Sep 10, 2015
9.693
10.03
9.693
9.901
185,305
+0.17(+1.79%)
Sep 09, 2015
9.843
10.32
9.693
9.726
261,431
+0.03(+0.34%)
Sep 08, 2015
9.627
9.834
9.395
9.693
325,343
+0.44(+4.75%)
Sep 04, 2015
9.278
9.253
9.253
9.253
79,045
-0.16(-1.68%)
Sep 03, 2015
9.162
9.685
9.162
9.411
239,752
+0.30(+3.28%)
Sep 02, 2015
9.295
9.395
8.897
9.112
207,130
-0.10(-1.08%)
Sep 01, 2015
9.112
9.345
9.063
9.212
165,890
-0.10(-1.07%)
Aug 31, 2015
9.486
9.585
9.170
9.312
243,412
-0.26(-2.69%)
Aug 28, 2015
9.071
9.594
9.071
9.569
392,117
+0.45(+4.91%)
Aug 27, 2015
9.428
9.478
9.021
9.121
241,125
-0.22(-2.31%)
Aug 26, 2015
8.930
9.345
8.913
9.336
345,103
+0.61(+6.94%)
Aug 25, 2015
8.706
9.038
8.623
8.731
468,835
+0.40(+4.78%)
Aug 24, 2015
8.598
8.689
8.009
8.332
442,068
-0.63(-7.04%)
Aug 21, 2015
9.096
9.527
8.922
8.963
357,202
-0.48(-5.10%)
Aug 20, 2015
9.818
10.02
9.411
9.444
392,572
-0.49(-4.93%)
Aug 19, 2015
10.25
10.44
9.909
9.934
381,010
-0.38(-3.70%)
Aug 18, 2015
10.61
10.72
10.26
10.32
320,057
-0.29(-2.74%)
Aug 17, 2015
10.65
10.79
10.57
10.61
220,546
-0.06(-0.54%)
Aug 14, 2015
10.75
10.91
10.57
10.66
157,650
-0.10(-0.93%)
Aug 13, 2015
10.28
10.92
10.17
10.76
466,838
+0.49(+4.77%)
Aug 12, 2015
10.66
10.76
9.975
10.27
646,360
-0.43(-4.03%)
Aug 11, 2015
10.68
10.83
10.64
10.71
255,709
-0.07(-0.62%)
Aug 10, 2015
11.00
11.02
10.70
10.77
212,447
-0.18(-1.67%)
Aug 07, 2015
10.99
11.16
10.95
10.95
164,687
-0.02(-0.23%)
Aug 06, 2015
11.22
11.37
10.90
10.98
270,915
-0.25(-2.22%)
Aug 05, 2015
10.84
11.69
10.84
11.23
380,657
+0.39(+3.60%)
Aug 04, 2015
11.11
11.17
10.58
10.84
612,660
+0.07(+0.69%)
Aug 03, 2015
10.89
11.00
10.66
10.76
385,334
-0.14(-1.29%)
Jul 31, 2015
11.41
11.43
10.85
10.90
214,625
-0.46(-4.09%)
Jul 30, 2015
11.44
11.49
11.15
11.37
192,877
-0.05(-0.44%)
Jul 29, 2015
11.68
11.75
11.41
11.42
233,878
-0.07(-0.65%)
Jul 28, 2015
11.35
11.63
11.30
11.49
198,797
+0.09(+0.79%)
Jul 27, 2015
11.54
11.67
11.27
11.40
269,819
-0.18(-1.56%)
Jul 24, 2015
11.45
11.75
11.34
11.58
342,939
+0.23(+2.03%)
Jul 23, 2015
11.93
12.15
11.35
11.35
361,837
-0.53(-4.44%)
Jul 22, 2015
12.05
12.26
11.82
11.88
433,819
-0.16(-1.37%)
Jul 21, 2015
12.15
12.42
11.75
12.05
371,767
-0.03(-0.27%)
Jul 20, 2015
11.81
12.41
11.72
12.08
612,877
+0.33(+2.81%)
Jul 17, 2015
10.90
11.80
10.84
11.75
692,589
+0.82(+7.54%)
Jul 16, 2015
10.60
11.12
10.60
10.93
832,097
+0.39(+3.68%)
Jul 15, 2015
10.46
10.65
10.44
10.54
460,001
+0.33(+3.23%)
Jul 14, 2015
9.995
10.36
9.995
10.21
364,498
+0.19(+1.89%)
Jul 13, 2015
9.772
10.11
9.772
10.02
142,505
+0.26(+2.62%)
Jul 10, 2015
9.690
9.887
9.681
9.764
302,102
+0.14(+1.46%)
Jul 09, 2015
9.591
9.714
9.541
9.624
334,281
+0.04(+0.43%)
Jul 08, 2015
9.665
9.764
9.574
9.583
167,397
-0.14(-1.44%)
Jul 07, 2015
9.558
9.983
9.418
9.723
327,983
+0.16(+1.72%)
Jul 06, 2015
9.871
9.896
9.541
9.558
168,138
-0.39(-3.89%)
Jul 02, 2015
10.08
9.945
9.945
9.945
59,711
-0.12(-1.15%)
Jul 01, 2015
9.995
10.12
9.957
10.06
109,982
+0.08(+0.83%)
Jun 30, 2015
9.962
10.04
9.830
9.978
95,042
+0.05(+0.50%)
Jun 29, 2015
10.07
10.23
9.879
9.929
106,979
-0.22(-2.19%)
Jun 26, 2015
10.40
10.45
10.11
10.15
232,651
-0.18(-1.75%)
Jun 25, 2015
10.47
10.47
10.32
10.33
65,065
-0.05(-0.48%)
Jun 24, 2015
10.61
10.62
10.31
10.38
150,771
-0.21(-2.02%)
Jun 23, 2015
10.17
10.66
10.11
10.60
184,667
+0.47(+4.64%)
Jun 22, 2015
10.09
10.20
9.970
10.13
60,874
+0.11(+1.07%)
Jun 19, 2015
10.03
10.18
9.970
10.02
153,381
+0.01(+0.08%)
Jun 18, 2015
9.904
10.19
9.792
10.01
202,073
+0.23(+2.36%)
Jun 17, 2015
9.912
10.10
9.764
9.780
192,796
-0.08(-0.84%)
Jun 16, 2015
9.764
9.945
9.574
9.863
282,248
+0.07(+0.76%)
Jun 15, 2015
9.846
9.995
9.714
9.789
329,920
-0.02(-0.17%)
Jun 12, 2015
9.508
9.937
9.475
9.805
459,906
+0.32(+3.39%)
Jun 11, 2015
9.624
9.649
9.401
9.484
354,021
-0.12(-1.20%)
Jun 10, 2015
9.591
9.863
9.517
9.599
720,353
+0.10(+1.04%)
Jun 09, 2015
9.368
9.517
9.270
9.500
214,659
+0.14(+1.50%)
Jun 08, 2015
9.434
9.607
9.352
9.360
141,631
+0.00(+0.00%)
Jun 05, 2015
9.352
9.550
9.327
9.360
154,434
-0.03(-0.35%)
Jun 04, 2015
9.640
9.673
9.187
9.393
232,283
-0.30(-3.06%)
Jun 03, 2015
9.681
9.887
9.657
9.690
205,866
+0.03(+0.34%)
Jun 02, 2015
9.508
10.00
9.508
9.657
145,573
+0.14(+1.47%)
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.