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
)
22.26
+0.24 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2020
5.288
5.360
5.099
5.261
373,224
-0.07(-1.35%)
May 28, 2020
5.639
5.702
5.288
5.333
359,723
-0.23(-4.05%)
May 27, 2020
5.855
5.891
5.180
5.558
819,899
-0.02(-0.32%)
May 26, 2020
4.810
5.612
4.671
5.576
2,572,668
+0.85(+17.90%)
May 22, 2020
4.504
4.743
4.333
4.729
299,067
+0.20(+4.37%)
May 21, 2020
4.549
4.663
4.504
4.531
272,863
-0.06(-1.37%)
May 20, 2020
4.261
4.747
4.261
4.594
432,668
+0.41(+9.68%)
May 19, 2020
4.297
4.373
4.180
4.189
202,958
-0.11(-2.52%)
May 18, 2020
4.495
4.540
4.270
4.297
315,072
-0.06(-1.45%)
May 15, 2020
4.252
4.445
4.198
4.360
240,342
+0.02(+0.42%)
May 14, 2020
4.531
4.540
4.207
4.342
349,686
-0.32(-6.77%)
May 13, 2020
4.549
4.693
4.319
4.657
547,782
+0.05(+1.17%)
May 12, 2020
4.828
4.828
4.594
4.603
212,338
-0.22(-4.49%)
May 11, 2020
5.126
5.126
4.585
4.819
825,198
-0.41(-7.76%)
May 08, 2020
5.378
5.378
5.072
5.225
620,560
-0.05(-1.02%)
May 07, 2020
5.144
5.279
4.909
5.279
638,538
+0.23(+4.46%)
May 06, 2020
5.450
5.522
4.909
5.053
1,056,886
-0.38(-6.97%)
May 05, 2020
5.603
5.720
4.963
5.432
1,547,617
-0.71(-11.58%)
May 04, 2020
5.738
6.188
5.504
6.143
567,347
+0.41(+7.23%)
May 01, 2020
5.783
5.959
5.558
5.729
545,515
-0.20(-3.34%)
Apr 30, 2020
5.963
6.152
5.594
5.927
1,036,122
-0.32(-5.05%)
Apr 29, 2020
6.549
6.666
5.963
6.243
1,051,265
-0.50(-7.48%)
Apr 28, 2020
7.026
7.134
6.342
6.747
856,350
+0.32(+5.05%)
Apr 27, 2020
6.125
6.486
5.954
6.423
1,014,147
+0.68(+11.93%)
Apr 24, 2020
5.504
5.828
5.414
5.738
710,480
+0.23(+4.26%)
Apr 23, 2020
5.756
5.801
5.180
5.504
775,312
-0.06(-1.13%)
Apr 22, 2020
5.720
5.720
5.355
5.567
698,543
+0.23(+4.22%)
Apr 21, 2020
5.234
5.630
5.225
5.342
1,053,100
+0.31(+6.08%)
Apr 20, 2020
4.954
5.117
4.747
5.035
1,342,292
+0.32(+6.68%)
Apr 17, 2020
4.684
4.792
4.576
4.720
237,566
+0.14(+2.95%)
Apr 16, 2020
4.342
4.594
4.234
4.585
362,664
+0.32(+7.38%)
Apr 15, 2020
4.360
4.576
4.252
4.270
199,048
-0.23(-5.01%)
Apr 14, 2020
4.585
4.666
4.324
4.495
194,219
+0.08(+1.84%)
Apr 13, 2020
4.684
4.882
4.369
4.414
199,608
-0.22(-4.67%)
Apr 09, 2020
4.306
4.648
4.099
4.630
237,011
+0.43(+10.30%)
Apr 08, 2020
4.306
4.450
4.135
4.198
290,112
+0.04(+0.87%)
Apr 07, 2020
4.486
4.495
4.018
4.162
497,140
-0.16(-3.75%)
Apr 06, 2020
4.153
4.405
4.054
4.324
297,181
+0.17(+4.12%)
Apr 03, 2020
4.225
4.225
3.964
4.153
382,327
-0.09(-2.12%)
Apr 02, 2020
4.702
4.864
4.071
4.243
668,676
-0.48(-10.11%)
Apr 01, 2020
4.522
4.819
4.270
4.720
518,065
-0.01(-0.19%)
Mar 31, 2020
4.837
5.094
4.558
4.729
464,196
-0.33(-6.58%)
Mar 30, 2020
4.900
5.144
4.837
5.062
569,854
+0.29(+6.04%)
Mar 27, 2020
4.405
4.837
4.171
4.774
551,954
+0.15(+3.31%)
Mar 26, 2020
4.108
4.657
4.090
4.621
216,466
+0.56(+13.75%)
Mar 25, 2020
4.144
4.256
3.946
4.063
264,058
+0.01(+0.22%)
Mar 24, 2020
3.955
4.081
3.846
4.054
279,464
+0.30(+7.91%)
Mar 23, 2020
3.765
3.927
3.378
3.756
271,427
+0.09(+2.46%)
Mar 20, 2020
4.081
4.195
3.608
3.666
525,311
-0.40(-9.76%)
Mar 19, 2020
3.567
4.225
3.414
4.063
433,498
+0.45(+12.47%)
Mar 18, 2020
4.054
4.432
3.360
3.612
722,629
-0.60(-14.32%)
Mar 17, 2020
3.783
4.252
3.783
4.216
583,224
+0.55(+14.99%)
Mar 16, 2020
4.180
4.180
3.491
3.666
386,535
-0.87(-19.25%)
Mar 13, 2020
4.126
4.540
4.117
4.540
495,338
+0.54(+13.51%)
Mar 12, 2020
4.072
4.468
3.747
4.000
636,434
-0.38(-8.64%)
Mar 11, 2020
4.504
4.864
4.117
4.378
633,345
-0.25(-5.45%)
Mar 10, 2020
4.504
4.648
4.045
4.630
735,081
+0.36(+8.44%)
Mar 09, 2020
4.315
4.657
4.144
4.270
471,110
-0.22(-4.82%)
Mar 06, 2020
4.387
4.594
4.333
4.486
367,451
+0.03(+0.61%)
Mar 05, 2020
4.702
4.702
4.387
4.459
320,757
-0.27(-5.71%)
Mar 04, 2020
4.729
4.882
4.630
4.729
201,179
+0.03(+0.57%)
Mar 03, 2020
4.936
4.936
4.594
4.702
363,684
-0.27(-5.43%)
Mar 02, 2020
4.954
5.008
4.639
4.972
373,169
+0.02(+0.36%)
Feb 28, 2020
4.864
5.090
4.783
4.954
355,240
-0.04(-0.72%)
Feb 27, 2020
4.567
5.130
4.423
4.990
444,540
+0.31(+6.54%)
Feb 26, 2020
4.693
4.873
4.567
4.684
325,012
+0.06(+1.36%)
Feb 25, 2020
4.873
4.882
4.513
4.621
613,218
-0.26(-5.35%)
Feb 24, 2020
4.909
5.008
4.756
4.882
391,793
-0.23(-4.41%)
Feb 21, 2020
5.297
5.306
4.999
5.108
473,135
-0.23(-4.38%)
Feb 20, 2020
5.441
5.450
5.270
5.342
414,486
-0.12(-2.15%)
Feb 19, 2020
5.504
5.593
5.361
5.459
355,500
-0.04(-0.65%)
Feb 18, 2020
5.977
5.977
5.450
5.495
651,435
-0.52(-8.62%)
Feb 14, 2020
5.414
6.048
5.405
6.013
1,528,831
+0.55(+10.15%)
Feb 13, 2020
5.673
5.673
5.387
5.459
301,410
-0.17(-3.02%)
Feb 12, 2020
5.673
5.941
5.441
5.629
413,670
+0.06(+1.12%)
Feb 11, 2020
4.950
5.584
4.914
5.566
677,935
+0.82(+17.33%)
Feb 10, 2020
4.789
4.842
4.655
4.744
560,063
-0.04(-0.93%)
Feb 07, 2020
5.039
5.093
4.789
4.789
489,239
-0.30(-5.96%)
Feb 06, 2020
5.387
5.387
5.034
5.093
277,864
-0.28(-5.16%)
Feb 05, 2020
5.405
5.450
5.294
5.370
512,832
+0.02(+0.33%)
Feb 04, 2020
5.539
5.611
5.325
5.352
205,650
-0.06(-1.16%)
Feb 03, 2020
5.539
5.682
5.378
5.414
381,351
-0.08(-1.46%)
Jan 31, 2020
5.691
5.763
5.477
5.495
603,294
-0.27(-4.65%)
Jan 30, 2020
6.129
6.149
5.584
5.763
461,613
-0.40(-6.52%)
Jan 29, 2020
6.057
6.209
5.995
6.165
371,592
+0.17(+2.83%)
Jan 28, 2020
6.031
6.209
5.995
5.995
384,043
+0.03(+0.45%)
Jan 27, 2020
6.048
6.048
5.834
5.968
493,874
-0.18(-2.91%)
Jan 24, 2020
6.290
6.290
5.995
6.147
372,386
-0.16(-2.55%)
Jan 23, 2020
6.406
6.406
6.147
6.308
438,738
+0.13(+2.17%)
Jan 22, 2020
6.406
6.495
6.165
6.174
440,105
-0.27(-4.16%)
Jan 21, 2020
6.477
6.507
6.397
6.442
279,272
-0.08(-1.23%)
Jan 17, 2020
6.638
6.781
6.513
6.522
304,669
-0.04(-0.55%)
Jan 16, 2020
6.540
6.611
6.459
6.558
341,557
+0.10(+1.52%)
Jan 15, 2020
6.656
6.692
6.379
6.459
365,402
-0.20(-2.95%)
Jan 14, 2020
6.969
7.049
6.585
6.656
251,670
-0.34(-4.85%)
Jan 13, 2020
7.138
7.192
6.862
6.996
192,230
-0.18(-2.49%)
Jan 10, 2020
7.335
7.415
7.112
7.174
261,017
-0.23(-3.14%)
Jan 09, 2020
7.237
7.451
7.201
7.407
474,435
+0.21(+2.98%)
Jan 08, 2020
7.675
7.719
7.112
7.192
370,674
-0.43(-5.63%)
Jan 07, 2020
7.764
7.889
7.594
7.621
320,875
-0.15(-1.95%)
Jan 06, 2020
7.952
7.969
7.737
7.773
231,118
-0.20(-2.47%)
Jan 03, 2020
8.023
8.202
7.934
7.969
228,558
-0.04(-0.56%)
Jan 02, 2020
8.166
8.220
7.934
8.014
293,099
-0.07(-0.88%)
Dec 31, 2019
7.916
8.188
7.880
8.086
187,927
+0.15(+1.91%)
Dec 30, 2019
7.960
8.068
7.898
7.934
113,533
+0.04(+0.45%)
Dec 27, 2019
8.148
8.148
7.813
7.898
178,302
-0.18(-2.21%)
Dec 26, 2019
8.023
8.407
8.023
8.077
107,483
+0.01(+0.11%)
Dec 24, 2019
8.023
8.148
7.947
8.068
109,913
+0.04(+0.44%)
Dec 23, 2019
7.817
8.081
7.746
8.032
247,265
+0.24(+3.10%)
Dec 20, 2019
7.746
7.925
7.692
7.791
276,015
+0.04(+0.46%)
Dec 19, 2019
7.505
7.759
7.487
7.755
288,788
+0.31(+4.20%)
Dec 18, 2019
7.415
7.469
7.183
7.442
397,604
+0.10(+1.34%)
Dec 17, 2019
7.389
7.415
7.219
7.344
297,073
+0.02(+0.24%)
Dec 16, 2019
7.549
7.574
7.324
7.326
251,630
-0.15(-2.03%)
Dec 13, 2019
7.648
7.692
7.460
7.478
208,858
-0.21(-2.67%)
Dec 12, 2019
7.594
7.764
7.558
7.683
228,120
+0.07(+0.94%)
Dec 11, 2019
7.648
7.666
7.487
7.612
178,811
-0.02(-0.23%)
Dec 10, 2019
7.398
7.666
7.389
7.630
197,928
+0.22(+3.02%)
Dec 09, 2019
7.371
7.541
7.371
7.407
161,451
-0.04(-0.48%)
Dec 06, 2019
7.264
7.469
7.264
7.442
189,830
+0.24(+3.35%)
Dec 05, 2019
7.281
7.326
7.183
7.201
226,646
-0.02(-0.25%)
Dec 04, 2019
7.210
7.272
7.147
7.219
208,743
+0.08(+1.13%)
Dec 03, 2019
7.031
7.174
6.969
7.138
292,987
+0.10(+1.40%)
Dec 02, 2019
7.138
7.147
6.933
7.040
379,986
-0.10(-1.38%)
Nov 29, 2019
7.281
7.299
7.094
7.138
128,717
-0.25(-3.39%)
Nov 27, 2019
7.433
7.460
7.299
7.389
143,380
+0.00(+0.00%)
Nov 26, 2019
7.424
7.576
7.380
7.389
135,840
-0.10(-1.31%)
Nov 25, 2019
7.371
7.603
7.353
7.487
209,339
+0.10(+1.33%)
Nov 22, 2019
7.478
7.558
7.362
7.389
212,999
-0.07(-0.96%)
Nov 21, 2019
7.478
7.558
7.272
7.460
264,010
-0.02(-0.24%)
Nov 20, 2019
7.371
7.621
7.237
7.478
373,862
+0.15(+2.07%)
Nov 19, 2019
7.255
7.335
7.112
7.326
246,396
+0.14(+1.99%)
Nov 18, 2019
7.326
7.398
7.103
7.183
171,847
-0.13(-1.83%)
Nov 15, 2019
7.147
7.371
7.147
7.317
217,365
+0.21(+3.02%)
Nov 14, 2019
7.076
7.210
7.067
7.103
237,577
-0.01(-0.13%)
Nov 13, 2019
7.058
7.237
7.058
7.112
229,591
-0.08(-1.12%)
Nov 12, 2019
6.772
7.326
6.772
7.192
439,855
+0.37(+5.37%)
Nov 11, 2019
6.638
6.862
6.576
6.826
221,136
+0.13(+1.87%)
Nov 08, 2019
6.701
6.736
6.558
6.701
382,683
-0.03(-0.40%)
Nov 07, 2019
7.094
7.094
6.684
6.728
283,999
-0.31(-4.44%)
Nov 06, 2019
7.335
7.415
7.031
7.040
352,538
-0.31(-4.25%)
Nov 05, 2019
7.683
7.764
7.192
7.353
559,154
-0.03(-0.36%)
Nov 04, 2019
7.433
7.523
7.299
7.380
338,855
+0.00(+0.00%)
Nov 01, 2019
7.219
7.398
7.121
7.380
408,539
+0.24(+3.38%)
Oct 31, 2019
7.335
7.335
6.942
7.138
477,428
-0.21(-2.80%)
Oct 30, 2019
7.478
7.541
7.317
7.344
299,368
-0.20(-2.61%)
Oct 29, 2019
7.666
7.746
7.478
7.541
251,522
-0.19(-2.43%)
Oct 28, 2019
7.603
7.809
7.603
7.728
181,659
+0.11(+1.41%)
Oct 25, 2019
7.817
7.835
7.603
7.621
304,333
-0.15(-1.95%)
Oct 24, 2019
7.943
8.077
7.697
7.773
394,209
-0.09(-1.14%)
Oct 23, 2019
7.621
7.943
7.558
7.862
282,698
+0.30(+4.02%)
Oct 22, 2019
7.603
7.755
7.496
7.558
387,612
-0.04(-0.59%)
Oct 21, 2019
7.996
7.996
7.563
7.603
440,186
-0.37(-4.60%)
Oct 18, 2019
7.952
8.086
7.835
7.969
307,803
+0.03(+0.34%)
Oct 17, 2019
8.354
8.425
7.889
7.943
622,297
-0.54(-6.32%)
Oct 16, 2019
8.041
8.747
8.005
8.479
687,110
+0.32(+3.94%)
Oct 15, 2019
8.220
8.264
7.782
8.157
805,933
-0.08(-0.98%)
Oct 14, 2019
7.791
8.300
7.737
8.237
424,063
+0.45(+5.73%)
Oct 11, 2019
7.666
7.996
7.621
7.791
596,131
+0.27(+3.56%)
Oct 10, 2019
7.326
7.541
7.326
7.523
439,031
+0.04(+0.60%)
Oct 09, 2019
7.460
7.701
7.299
7.478
427,738
-0.01(-0.12%)
Oct 08, 2019
7.255
7.603
7.201
7.487
458,809
+0.23(+3.20%)
Oct 07, 2019
6.879
7.398
6.853
7.255
518,787
+0.46(+6.70%)
Oct 04, 2019
6.334
6.808
6.334
6.799
268,180
+0.45(+7.03%)
Oct 03, 2019
6.093
6.379
6.093
6.352
268,733
+0.22(+3.64%)
Oct 02, 2019
6.004
6.129
5.906
6.129
148,516
+0.09(+1.48%)
Oct 01, 2019
6.057
6.299
6.031
6.040
191,208
+0.06(+1.05%)
Sep 30, 2019
6.165
6.255
5.941
5.977
238,906
-0.15(-2.48%)
Sep 27, 2019
6.147
6.272
6.124
6.129
112,712
-0.06(-1.01%)
Sep 26, 2019
5.977
6.254
5.962
6.191
333,546
+0.38(+6.45%)
Sep 25, 2019
5.763
5.897
5.655
5.816
287,514
+0.04(+0.77%)
Sep 24, 2019
6.004
6.022
5.745
5.772
208,578
-0.28(-4.58%)
Sep 23, 2019
5.941
6.172
5.941
6.048
172,728
+0.04(+0.74%)
Sep 20, 2019
6.004
6.111
5.932
6.004
275,567
-0.02(-0.30%)
Sep 19, 2019
6.165
6.363
6.013
6.022
310,916
-0.13(-2.03%)
Sep 18, 2019
6.075
6.245
6.048
6.147
207,084
+0.04(+0.58%)
Sep 17, 2019
6.343
6.361
6.040
6.111
382,581
-0.29(-4.60%)
Sep 16, 2019
6.879
6.924
6.361
6.406
426,079
-0.43(-6.27%)
Sep 13, 2019
6.611
6.862
6.576
6.835
401,263
+0.29(+4.51%)
Sep 12, 2019
6.334
6.611
6.272
6.540
244,586
+0.11(+1.67%)
Sep 11, 2019
6.147
6.451
6.075
6.433
228,040
+0.30(+4.96%)
Sep 10, 2019
5.906
6.272
5.903
6.129
262,429
+0.25(+4.26%)
Sep 09, 2019
5.807
5.968
5.754
5.879
293,138
+0.21(+3.79%)
Sep 06, 2019
5.646
5.789
5.646
5.664
146,290
+0.01(+0.16%)
Sep 05, 2019
5.593
5.816
5.575
5.655
249,082
+0.15(+2.76%)
Sep 04, 2019
5.584
5.602
5.477
5.504
163,542
+0.01(+0.16%)
Sep 03, 2019
5.468
5.588
5.387
5.495
270,213
-0.08(-1.44%)
Aug 30, 2019
5.521
5.655
5.450
5.575
563,895
+0.07(+1.30%)
Aug 29, 2019
5.361
5.530
5.361
5.504
197,280
+0.21(+3.88%)
Aug 28, 2019
5.307
5.432
5.262
5.298
208,614
-0.02(-0.34%)
Aug 27, 2019
5.307
5.343
5.235
5.316
222,535
+0.05(+1.02%)
Aug 26, 2019
5.325
5.343
5.244
5.262
173,272
-0.01(-0.17%)
Aug 23, 2019
5.459
5.539
5.213
5.271
194,979
-0.21(-3.75%)
Aug 22, 2019
5.593
5.629
5.432
5.477
336,359
-0.05(-0.97%)
Aug 21, 2019
5.584
5.682
5.495
5.530
269,484
+0.04(+0.81%)
Aug 20, 2019
5.387
5.548
5.387
5.486
224,765
+0.05(+0.99%)
Aug 19, 2019
5.334
5.486
5.316
5.432
126,328
+0.21(+3.93%)
Aug 16, 2019
5.119
5.307
5.119
5.227
169,347
+0.13(+2.63%)
Aug 15, 2019
5.244
5.272
4.950
5.093
355,076
-0.15(-2.90%)
Aug 14, 2019
5.298
5.343
5.209
5.244
175,532
-0.19(-3.45%)
Aug 13, 2019
5.352
5.611
5.334
5.432
283,839
+0.04(+0.66%)
Aug 12, 2019
5.450
5.468
5.307
5.396
251,318
+0.00(+0.00%)
Aug 09, 2019
5.664
5.664
5.352
5.396
393,092
-0.29(-5.03%)
Aug 08, 2019
5.745
5.780
5.620
5.682
274,435
-0.01(-0.16%)
Aug 07, 2019
5.789
5.843
5.646
5.691
269,141
-0.19(-3.19%)
Aug 06, 2019
5.923
6.013
5.804
5.879
238,474
+0.02(+0.30%)
Aug 05, 2019
6.031
6.040
5.763
5.861
251,498
-0.32(-5.20%)
Aug 02, 2019
6.138
6.218
5.914
6.183
270,531
+0.02(+0.29%)
Aug 01, 2019
6.522
6.602
6.120
6.165
348,797
-0.39(-5.99%)
Jul 31, 2019
6.513
6.728
6.325
6.558
318,953
+0.04(+0.69%)
Jul 30, 2019
6.513
6.665
6.379
6.513
289,271
-0.09(-1.35%)
Jul 29, 2019
6.862
6.915
6.522
6.602
222,212
-0.25(-3.65%)
Jul 26, 2019
6.745
6.897
6.647
6.853
212,664
+0.13(+1.86%)
Jul 25, 2019
6.906
6.911
6.620
6.728
231,287
-0.14(-2.08%)
Jul 24, 2019
6.772
6.870
6.772
6.870
249,275
+0.07(+1.05%)
Jul 23, 2019
6.960
7.013
6.790
6.799
147,371
-0.18(-2.56%)
Jul 22, 2019
7.022
7.040
6.915
6.978
174,895
-0.03(-0.38%)
Jul 19, 2019
6.960
7.094
6.955
7.004
273,889
+0.04(+0.64%)
Jul 18, 2019
7.174
7.187
6.951
6.960
277,674
-0.25(-3.47%)
Jul 17, 2019
7.389
7.393
7.179
7.210
161,093
-0.16(-2.18%)
Jul 16, 2019
7.380
7.478
7.340
7.371
327,469
-0.01(-0.12%)
Jul 15, 2019
7.719
7.728
7.281
7.380
275,556
-0.32(-4.18%)
Jul 12, 2019
7.666
7.782
7.639
7.701
130,396
-0.03(-0.35%)
Jul 11, 2019
7.692
7.746
7.639
7.728
172,637
+0.07(+0.93%)
Jul 10, 2019
7.737
7.782
7.554
7.657
176,961
-0.01(-0.12%)
Jul 09, 2019
7.621
7.666
7.545
7.666
321,316
+0.01(+0.12%)
Jul 08, 2019
7.675
7.835
7.630
7.657
251,767
-0.03(-0.35%)
Jul 05, 2019
7.433
7.746
7.433
7.683
218,260
+0.23(+3.12%)
Jul 03, 2019
7.532
7.532
7.398
7.451
116,405
-0.04(-0.60%)
Jul 02, 2019
7.541
7.541
7.246
7.496
371,543
-0.03(-0.36%)
Jul 01, 2019
7.326
7.558
7.272
7.523
468,293
+0.24(+3.31%)
Jun 28, 2019
6.477
7.335
6.477
7.281
1,210,730
+0.80(+12.41%)
Jun 27, 2019
6.343
6.549
6.343
6.477
234,520
+0.14(+2.26%)
Jun 26, 2019
6.040
6.451
6.040
6.334
244,104
+0.33(+5.51%)
Jun 25, 2019
5.646
6.084
5.575
6.004
353,548
+0.36(+6.33%)
Jun 24, 2019
5.745
5.807
5.593
5.646
356,412
-0.13(-2.17%)
Jun 21, 2019
5.754
5.852
5.691
5.772
346,418
-0.01(-0.15%)
Jun 20, 2019
5.888
5.941
5.763
5.780
325,300
+0.00(+0.00%)
Jun 19, 2019
5.843
5.870
5.736
5.780
141,362
-0.06(-1.07%)
Jun 18, 2019
5.798
5.932
5.780
5.843
290,669
+0.07(+1.24%)
Jun 17, 2019
5.655
5.798
5.646
5.772
278,222
+0.08(+1.41%)
Jun 14, 2019
5.709
5.789
5.639
5.691
154,909
-0.01(-0.16%)
Jun 13, 2019
5.548
5.736
5.548
5.700
303,200
+0.20(+3.57%)
Jun 12, 2019
5.923
5.923
5.423
5.504
223,006
-0.42(-7.09%)
Jun 11, 2019
6.004
6.066
5.888
5.923
142,059
-0.04(-0.60%)
Jun 10, 2019
6.138
6.156
5.941
5.959
127,505
-0.18(-2.91%)
Jun 07, 2019
6.031
6.236
6.017
6.138
137,783
+0.11(+1.78%)
Jun 06, 2019
6.031
6.120
5.950
6.031
122,413
+0.01(+0.15%)
Jun 05, 2019
6.191
6.191
5.986
6.022
84,950
-0.16(-2.60%)
Jun 04, 2019
6.254
6.352
6.156
6.183
167,132
-0.07(-1.14%)
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.