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 28, 2021
3.918
4.108
3.909
4.045
363,357
+0.08(+2.05%)
May 27, 2021
4.063
4.135
3.909
3.964
449,085
-0.05(-1.12%)
May 26, 2021
4.099
4.162
4.009
4.009
310,946
-0.10(-2.41%)
May 25, 2021
4.396
4.450
4.099
4.108
322,178
-0.28(-6.37%)
May 24, 2021
4.531
4.572
4.387
4.387
145,868
-0.16(-3.56%)
May 21, 2021
4.306
4.621
4.279
4.549
457,897
+0.32(+7.68%)
May 20, 2021
4.171
4.279
4.076
4.225
283,668
+0.05(+1.08%)
May 19, 2021
4.198
4.279
4.108
4.180
213,872
-0.20(-4.53%)
May 18, 2021
4.360
4.477
4.279
4.378
303,421
+0.07(+1.67%)
May 17, 2021
4.207
4.360
4.108
4.306
224,254
+0.10(+2.36%)
May 14, 2021
4.234
4.297
4.189
4.207
155,537
-0.01(-0.21%)
May 13, 2021
4.054
4.234
4.027
4.216
334,133
+0.07(+1.74%)
May 12, 2021
4.225
4.243
4.099
4.144
306,083
-0.05(-1.08%)
May 11, 2021
4.036
4.270
3.918
4.189
274,265
+0.03(+0.65%)
May 10, 2021
4.099
4.360
4.090
4.162
485,152
+0.20(+5.00%)
May 07, 2021
4.045
4.180
3.905
3.964
342,263
-0.11(-2.65%)
May 06, 2021
3.936
4.108
3.774
4.072
487,730
+0.14(+3.67%)
May 05, 2021
3.819
3.982
3.612
3.927
501,571
+0.25(+6.86%)
May 04, 2021
3.837
3.945
3.675
3.675
400,946
-0.15(-4.00%)
May 03, 2021
3.549
3.828
3.522
3.828
312,245
+0.30(+8.42%)
Apr 30, 2021
3.612
3.684
3.468
3.531
403,863
-0.12(-3.21%)
Apr 29, 2021
3.783
3.864
3.585
3.648
502,033
+0.03(+0.75%)
Apr 28, 2021
3.486
3.648
3.468
3.621
193,982
+0.14(+3.88%)
Apr 27, 2021
3.576
3.585
3.432
3.486
575,104
-0.07(-2.03%)
Apr 26, 2021
3.522
3.639
3.495
3.558
336,509
+0.15(+4.50%)
Apr 23, 2021
3.369
3.477
3.351
3.405
169,294
+0.03(+0.80%)
Apr 22, 2021
3.504
3.603
3.351
3.378
630,375
-0.13(-3.60%)
Apr 21, 2021
3.513
3.635
3.473
3.504
280,926
-0.03(-0.77%)
Apr 20, 2021
3.720
3.738
3.423
3.531
440,349
-0.23(-6.00%)
Apr 19, 2021
3.576
3.774
3.540
3.756
324,521
+0.18(+5.04%)
Apr 16, 2021
3.522
3.747
3.522
3.576
470,693
+0.12(+3.39%)
Apr 15, 2021
3.558
3.594
3.414
3.459
240,362
-0.10(-2.78%)
Apr 14, 2021
3.405
3.653
3.405
3.558
224,273
+0.16(+4.77%)
Apr 13, 2021
3.486
3.506
3.351
3.396
318,757
-0.11(-3.08%)
Apr 12, 2021
3.702
3.720
3.459
3.504
293,004
-0.17(-4.66%)
Apr 09, 2021
3.792
3.828
3.666
3.675
201,487
-0.12(-3.09%)
Apr 08, 2021
3.846
3.891
3.756
3.792
192,474
-0.06(-1.64%)
Apr 07, 2021
3.918
3.946
3.824
3.855
218,732
-0.06(-1.61%)
Apr 06, 2021
4.045
4.117
3.891
3.918
286,607
-0.09(-2.25%)
Apr 05, 2021
4.108
4.189
3.936
4.009
197,373
-0.05(-1.33%)
Apr 01, 2021
4.063
4.126
3.982
4.063
330,817
-0.03(-0.66%)
Mar 31, 2021
3.973
4.135
3.923
4.090
266,930
+0.12(+2.95%)
Mar 30, 2021
4.153
4.207
3.973
3.973
275,105
-0.22(-5.16%)
Mar 29, 2021
4.396
4.504
4.171
4.189
399,084
-0.30(-6.63%)
Mar 26, 2021
4.405
4.657
4.396
4.486
278,641
+0.15(+3.53%)
Mar 25, 2021
4.216
4.432
4.126
4.333
517,980
+0.08(+1.91%)
Mar 24, 2021
4.243
4.540
4.243
4.252
374,788
+0.05(+1.07%)
Mar 23, 2021
4.351
4.364
4.108
4.207
516,336
-0.23(-5.08%)
Mar 22, 2021
4.576
4.774
4.414
4.432
296,948
-0.20(-4.28%)
Mar 19, 2021
4.612
4.855
4.477
4.630
560,613
+0.00(+0.00%)
Mar 18, 2021
4.594
4.891
4.569
4.630
470,413
+0.00(+0.00%)
Mar 17, 2021
4.504
4.747
4.459
4.630
311,859
+0.12(+2.59%)
Mar 16, 2021
4.828
4.846
4.306
4.513
584,001
-0.22(-4.57%)
Mar 15, 2021
4.828
4.828
4.554
4.729
368,219
-0.05(-0.94%)
Mar 12, 2021
4.432
4.837
4.360
4.774
680,284
+0.36(+8.16%)
Mar 11, 2021
4.414
4.441
4.198
4.414
335,286
+0.07(+1.66%)
Mar 10, 2021
3.837
4.360
3.797
4.342
543,969
+0.54(+14.22%)
Mar 09, 2021
3.855
3.973
3.765
3.801
246,879
-0.02(-0.47%)
Mar 08, 2021
3.864
3.973
3.756
3.819
229,167
-0.02(-0.47%)
Mar 05, 2021
3.964
3.982
3.735
3.837
392,873
-0.02(-0.47%)
Mar 04, 2021
3.846
4.054
3.756
3.855
362,034
+0.03(+0.71%)
Mar 03, 2021
3.675
3.946
3.648
3.828
365,930
+0.18(+4.94%)
Mar 02, 2021
3.441
3.738
3.423
3.648
362,912
+0.23(+6.58%)
Mar 01, 2021
3.585
3.720
3.333
3.423
662,579
-0.13(-3.55%)
Feb 26, 2021
3.684
3.729
3.477
3.549
391,208
-0.17(-4.60%)
Feb 25, 2021
3.747
3.891
3.684
3.720
309,604
-0.06(-1.67%)
Feb 24, 2021
3.747
3.828
3.729
3.783
212,244
+0.07(+1.94%)
Feb 23, 2021
3.918
3.918
3.693
3.711
262,576
-0.17(-4.41%)
Feb 22, 2021
3.765
3.973
3.765
3.882
423,422
+0.06(+1.65%)
Feb 19, 2021
3.684
3.882
3.684
3.819
420,626
+0.16(+4.43%)
Feb 18, 2021
3.765
3.783
3.590
3.657
294,325
-0.10(-2.64%)
Feb 17, 2021
3.729
3.846
3.676
3.756
272,168
+0.00(+0.00%)
Feb 16, 2021
3.873
3.964
3.702
3.756
669,815
-0.04(-0.95%)
Feb 12, 2021
3.504
3.873
3.504
3.792
616,341
+0.25(+7.12%)
Feb 11, 2021
3.549
3.684
3.468
3.540
629,754
+0.03(+0.77%)
Feb 10, 2021
3.486
3.657
3.441
3.513
390,548
+0.03(+0.78%)
Feb 09, 2021
3.558
3.567
3.441
3.486
476,874
-0.08(-2.27%)
Feb 08, 2021
3.432
3.594
3.396
3.567
697,807
+0.18(+5.32%)
Feb 05, 2021
3.243
3.396
3.216
3.387
440,386
+0.20(+6.21%)
Feb 04, 2021
3.117
3.216
3.094
3.189
273,508
+0.08(+2.61%)
Feb 03, 2021
3.036
3.180
3.036
3.108
350,962
+0.06(+2.07%)
Feb 02, 2021
3.036
3.081
2.937
3.045
274,615
+0.05(+1.50%)
Feb 01, 2021
2.937
3.000
2.892
3.000
319,035
+0.12(+4.06%)
Jan 29, 2021
2.874
3.180
2.838
2.883
696,825
+0.00(+0.00%)
Jan 28, 2021
2.991
3.018
2.856
2.883
400,261
-0.07(-2.44%)
Jan 27, 2021
3.000
3.234
2.896
2.955
482,086
-0.13(-4.09%)
Jan 26, 2021
3.000
3.207
2.968
3.081
418,212
+0.13(+4.27%)
Jan 25, 2021
2.982
3.027
2.874
2.955
347,482
-0.06(-2.09%)
Jan 22, 2021
2.973
3.018
2.914
3.018
231,239
+0.02(+0.60%)
Jan 21, 2021
2.982
3.045
2.901
3.000
184,530
+0.03(+0.91%)
Jan 20, 2021
2.964
3.018
2.883
2.973
348,943
+0.03(+0.92%)
Jan 19, 2021
3.270
3.279
2.856
2.946
962,524
-0.27(-8.40%)
Jan 15, 2021
3.504
3.513
3.198
3.216
284,303
-0.30(-8.46%)
Jan 14, 2021
3.288
3.585
3.288
3.513
237,398
+0.25(+7.74%)
Jan 13, 2021
3.450
3.500
3.207
3.261
379,224
-0.17(-4.99%)
Jan 12, 2021
3.315
3.540
3.306
3.432
276,087
+0.17(+5.25%)
Jan 11, 2021
3.243
3.297
3.225
3.261
526,861
-0.05(-1.36%)
Jan 08, 2021
3.198
3.324
3.153
3.306
327,487
+0.17(+5.46%)
Jan 07, 2021
3.027
3.162
2.973
3.135
243,150
+0.13(+4.19%)
Jan 06, 2021
3.018
3.081
2.928
3.009
277,209
+0.08(+2.77%)
Jan 05, 2021
3.009
3.090
2.901
2.928
268,705
-0.05(-1.52%)
Jan 04, 2021
2.973
3.018
2.883
2.973
245,073
+0.03(+0.92%)
Dec 31, 2020
2.946
2.946
2.946
184,203
+0.03(+0.93%)
Dec 30, 2020
2.838
2.964
2.820
2.919
184,203
+0.06(+2.21%)
Dec 29, 2020
2.901
2.928
2.783
2.856
260,162
-0.07(-2.46%)
Dec 28, 2020
2.910
3.018
2.892
2.928
249,454
+0.04(+1.25%)
Dec 24, 2020
2.919
2.937
2.829
2.892
87,366
-0.01(-0.31%)
Dec 23, 2020
2.720
2.905
2.711
2.901
231,450
+0.22(+8.05%)
Dec 22, 2020
2.774
2.792
2.684
2.684
277,351
-0.09(-3.25%)
Dec 21, 2020
2.847
2.883
2.747
2.774
437,157
-0.07(-2.53%)
Dec 18, 2020
2.973
2.991
2.847
2.847
330,817
-0.12(-3.95%)
Dec 17, 2020
2.955
3.018
2.905
2.964
228,560
+0.02(+0.61%)
Dec 16, 2020
3.099
3.117
2.946
2.946
181,095
-0.09(-2.97%)
Dec 15, 2020
3.009
3.135
2.991
3.036
280,303
+0.06(+2.12%)
Dec 14, 2020
3.198
3.198
2.973
2.973
385,663
-0.15(-4.90%)
Dec 11, 2020
3.207
3.207
3.036
3.126
202,486
-0.09(-2.80%)
Dec 10, 2020
3.027
3.261
3.000
3.216
263,387
+0.19(+6.25%)
Dec 09, 2020
3.027
3.081
2.973
3.027
188,464
+0.05(+1.51%)
Dec 08, 2020
2.955
3.063
2.955
2.982
187,371
-0.04(-1.19%)
Dec 07, 2020
3.045
3.063
2.964
3.018
302,132
-0.09(-2.90%)
Dec 04, 2020
2.946
3.153
2.946
3.108
245,337
+0.22(+7.48%)
Dec 03, 2020
2.955
3.009
2.869
2.892
246,792
-0.03(-0.93%)
Dec 02, 2020
2.919
3.027
2.901
2.919
297,392
+0.01(+0.31%)
Dec 01, 2020
3.054
3.063
2.901
2.910
367,894
-0.07(-2.42%)
Nov 30, 2020
3.117
3.171
2.973
2.982
402,997
-0.14(-4.61%)
Nov 27, 2020
3.126
3.189
3.072
3.126
270,426
-0.05(-1.42%)
Nov 25, 2020
3.126
3.288
3.063
3.171
341,030
+0.01(+0.28%)
Nov 24, 2020
3.108
3.261
3.094
3.162
438,471
+0.09(+2.93%)
Nov 23, 2020
2.792
3.261
2.783
3.072
1,209,355
+0.33(+12.17%)
Nov 20, 2020
2.657
2.792
2.657
2.738
560,724
+0.05(+1.67%)
Nov 19, 2020
2.639
2.720
2.599
2.693
334,060
+0.05(+1.70%)
Nov 18, 2020
2.657
2.810
2.648
2.648
397,723
+0.01(+0.34%)
Nov 17, 2020
2.702
2.765
2.639
2.639
322,443
-0.01(-0.34%)
Nov 16, 2020
2.630
2.698
2.567
2.648
463,938
+0.10(+3.89%)
Nov 13, 2020
2.639
2.675
2.540
2.549
537,855
-0.03(-1.05%)
Nov 12, 2020
2.973
2.973
2.567
2.576
580,700
-0.42(-14.11%)
Nov 11, 2020
3.018
3.135
2.923
3.000
532,315
+0.00(+0.00%)
Nov 10, 2020
2.937
3.009
2.883
3.000
259,052
+0.15(+5.38%)
Nov 09, 2020
2.792
3.018
2.702
2.847
793,053
+0.36(+14.49%)
Nov 06, 2020
2.504
2.554
2.459
2.486
435,724
-0.03(-1.08%)
Nov 05, 2020
2.504
2.585
2.468
2.513
319,408
+0.07(+2.95%)
Nov 04, 2020
2.657
2.711
2.432
2.441
706,929
-0.20(-7.51%)
Nov 03, 2020
2.720
2.747
2.585
2.639
760,625
-0.07(-2.66%)
Nov 02, 2020
2.558
2.729
2.459
2.711
772,916
+0.19(+7.50%)
Oct 30, 2020
2.576
2.594
2.351
2.522
540,631
-0.04(-1.41%)
Oct 29, 2020
2.459
2.576
2.351
2.558
550,074
+0.05(+2.16%)
Oct 28, 2020
2.522
2.576
2.477
2.504
491,270
-0.08(-3.14%)
Oct 27, 2020
2.594
2.647
2.531
2.585
313,254
+0.00(+0.00%)
Oct 26, 2020
2.621
2.635
2.504
2.585
953,261
-0.11(-4.01%)
Oct 23, 2020
2.729
2.765
2.630
2.693
487,345
-0.03(-0.99%)
Oct 22, 2020
2.729
2.765
2.711
2.720
290,014
-0.03(-0.98%)
Oct 21, 2020
2.792
2.792
2.711
2.747
259,578
-0.04(-1.29%)
Oct 20, 2020
2.829
2.874
2.720
2.783
320,465
-0.01(-0.32%)
Oct 19, 2020
2.883
2.919
2.779
2.792
389,356
-0.08(-2.82%)
Oct 16, 2020
2.892
3.009
2.820
2.874
247,113
-0.04(-1.24%)
Oct 15, 2020
2.801
2.964
2.801
2.910
270,103
+0.05(+1.89%)
Oct 14, 2020
2.919
3.024
2.856
2.856
243,590
-0.05(-1.86%)
Oct 13, 2020
2.982
3.018
2.865
2.910
293,915
-0.12(-3.87%)
Oct 12, 2020
3.117
3.117
3.018
3.027
301,822
-0.12(-3.73%)
Oct 09, 2020
3.288
3.313
3.117
3.144
124,445
-0.10(-3.06%)
Oct 08, 2020
3.153
3.270
3.108
3.243
189,404
+0.14(+4.35%)
Oct 07, 2020
3.198
3.198
3.027
3.108
357,477
+0.00(+0.00%)
Oct 06, 2020
3.324
3.396
3.054
3.108
430,102
-0.19(-5.74%)
Oct 05, 2020
3.216
3.342
3.189
3.297
287,395
+0.10(+3.10%)
Oct 02, 2020
3.072
3.220
3.018
3.198
223,468
+0.07(+2.31%)
Oct 01, 2020
3.189
3.198
3.063
3.126
269,273
-0.08(-2.53%)
Sep 30, 2020
2.883
3.279
2.865
3.207
814,724
+0.32(+11.25%)
Sep 29, 2020
2.874
3.050
2.820
2.883
736,962
+0.17(+6.31%)
Sep 28, 2020
2.747
2.765
2.648
2.711
449,577
-0.01(-0.33%)
Sep 25, 2020
2.747
2.810
2.693
2.720
305,950
-0.05(-1.95%)
Sep 24, 2020
2.820
2.865
2.657
2.774
621,412
-0.05(-1.60%)
Sep 23, 2020
3.045
3.090
2.774
2.820
442,385
-0.23(-7.40%)
Sep 22, 2020
3.162
3.171
2.883
3.045
838,415
-0.12(-3.70%)
Sep 21, 2020
3.297
3.315
3.085
3.162
362,656
-0.21(-6.15%)
Sep 18, 2020
3.414
3.414
3.270
3.369
289,298
+0.00(+0.00%)
Sep 17, 2020
3.261
3.387
3.234
3.369
325,869
+0.10(+3.03%)
Sep 16, 2020
3.180
3.324
3.126
3.270
1,212,684
+0.10(+3.13%)
Sep 15, 2020
3.252
3.252
3.153
3.171
333,511
-0.07(-2.22%)
Sep 14, 2020
3.243
3.261
3.198
3.243
901,522
+0.05(+1.41%)
Sep 11, 2020
3.207
3.247
3.180
3.198
1,008,327
+0.00(+0.00%)
Sep 10, 2020
3.144
3.270
3.135
3.198
472,160
+0.06(+2.01%)
Sep 09, 2020
3.072
3.243
3.072
3.135
341,386
+0.05(+1.46%)
Sep 08, 2020
3.243
3.243
3.072
3.090
446,637
-0.07(-2.28%)
Sep 04, 2020
3.225
3.270
3.108
3.162
490,786
-0.04(-1.13%)
Sep 03, 2020
3.234
3.279
3.110
3.198
317,287
-0.05(-1.39%)
Sep 02, 2020
3.387
3.387
3.216
3.243
360,714
-0.13(-3.74%)
Sep 01, 2020
3.333
3.414
3.297
3.369
233,161
+0.04(+1.08%)
Aug 31, 2020
3.405
3.441
3.333
3.333
280,241
-0.08(-2.37%)
Aug 28, 2020
3.342
3.477
3.324
3.414
281,638
+0.02(+0.53%)
Aug 27, 2020
3.531
3.558
3.360
3.396
482,780
-0.13(-3.58%)
Aug 26, 2020
3.639
3.639
3.500
3.522
299,574
-0.06(-1.76%)
Aug 25, 2020
3.576
3.657
3.549
3.585
218,159
+0.02(+0.51%)
Aug 24, 2020
3.585
3.630
3.450
3.567
347,539
+0.03(+0.76%)
Aug 21, 2020
3.585
3.666
3.531
3.540
313,166
-0.04(-1.01%)
Aug 20, 2020
3.531
3.585
3.495
3.576
325,684
-0.01(-0.25%)
Aug 19, 2020
3.666
3.684
3.522
3.585
383,875
-0.09(-2.45%)
Aug 18, 2020
3.855
3.855
3.666
3.675
179,789
-0.20(-5.12%)
Aug 17, 2020
3.783
3.873
3.720
3.873
183,649
+0.14(+3.61%)
Aug 14, 2020
3.774
3.801
3.684
3.738
301,621
-0.08(-2.12%)
Aug 13, 2020
3.837
3.918
3.801
3.819
198,507
-0.06(-1.62%)
Aug 12, 2020
3.702
3.918
3.673
3.882
314,557
+0.26(+7.21%)
Aug 11, 2020
3.558
3.864
3.558
3.621
484,906
+0.04(+1.00%)
Aug 10, 2020
3.504
3.630
3.477
3.585
334,813
+0.08(+2.31%)
Aug 07, 2020
3.540
3.558
3.423
3.504
470,138
-0.03(-0.77%)
Aug 06, 2020
3.684
3.684
3.495
3.531
358,653
-0.15(-4.16%)
Aug 05, 2020
3.693
3.711
3.603
3.684
327,676
+0.04(+0.99%)
Aug 04, 2020
3.603
3.729
3.576
3.648
246,708
+0.04(+1.00%)
Aug 03, 2020
3.729
3.734
3.612
3.612
281,686
-0.09(-2.43%)
Jul 31, 2020
3.819
3.819
3.594
3.702
435,280
-0.14(-3.75%)
Jul 30, 2020
3.973
4.009
3.729
3.846
343,986
-0.22(-5.32%)
Jul 29, 2020
4.081
4.279
4.018
4.063
486,934
+0.03(+0.67%)
Jul 28, 2020
3.900
4.162
3.648
4.036
550,341
+0.23(+6.16%)
Jul 27, 2020
3.675
3.819
3.675
3.801
340,777
+0.09(+2.43%)
Jul 24, 2020
3.621
3.773
3.603
3.711
387,322
+0.09(+2.49%)
Jul 23, 2020
3.603
3.648
3.531
3.621
287,440
+0.01(+0.25%)
Jul 22, 2020
3.585
3.639
3.459
3.612
495,007
+0.05(+1.26%)
Jul 21, 2020
3.621
3.756
3.549
3.567
367,261
-0.03(-0.75%)
Jul 20, 2020
3.603
3.648
3.482
3.594
308,814
-0.01(-0.25%)
Jul 17, 2020
3.603
3.690
3.603
3.603
317,495
+0.04(+1.01%)
Jul 16, 2020
3.666
3.800
3.567
3.567
298,270
-0.13(-3.41%)
Jul 15, 2020
3.819
3.936
3.648
3.693
591,087
-0.09(-2.38%)
Jul 14, 2020
3.693
3.819
3.657
3.783
431,320
+0.08(+2.19%)
Jul 13, 2020
3.973
3.973
3.702
3.702
607,177
-0.29(-7.22%)
Jul 10, 2020
3.837
4.045
3.792
3.991
279,973
+0.15(+3.99%)
Jul 09, 2020
4.126
4.126
3.792
3.837
321,192
-0.35(-8.39%)
Jul 08, 2020
4.099
4.243
4.072
4.189
203,601
+0.07(+1.75%)
Jul 07, 2020
4.486
4.522
4.063
4.117
427,097
-0.40(-8.78%)
Jul 06, 2020
3.946
4.536
3.927
4.513
685,223
+0.63(+16.24%)
Jul 02, 2020
4.126
4.139
3.873
3.882
230,573
-0.16(-4.01%)
Jul 01, 2020
3.909
4.126
3.909
4.045
250,707
+0.14(+3.46%)
Jun 30, 2020
4.000
4.000
3.756
3.909
329,507
-0.15(-3.77%)
Jun 29, 2020
3.837
4.063
3.792
4.063
318,037
+0.29(+7.64%)
Jun 26, 2020
3.864
3.864
3.743
3.774
492,673
-0.14(-3.68%)
Jun 25, 2020
3.900
3.972
3.792
3.918
249,653
+0.01(+0.23%)
Jun 24, 2020
4.054
4.054
3.801
3.909
449,895
-0.18(-4.41%)
Jun 23, 2020
4.180
4.189
4.081
4.090
339,640
-0.05(-1.09%)
Jun 22, 2020
4.171
4.243
4.082
4.135
266,674
-0.12(-2.75%)
Jun 19, 2020
4.432
4.499
4.180
4.252
452,487
-0.14(-3.08%)
Jun 18, 2020
4.396
4.576
4.324
4.387
604,941
+0.17(+4.06%)
Jun 17, 2020
4.333
4.333
4.114
4.216
370,333
-0.12(-2.70%)
Jun 16, 2020
4.621
4.630
4.300
4.333
260,833
-0.11(-2.43%)
Jun 15, 2020
4.189
4.630
4.189
4.441
308,147
+0.10(+2.28%)
Jun 12, 2020
4.306
4.369
4.144
4.342
309,169
+0.09(+2.12%)
Jun 11, 2020
4.549
4.672
4.117
4.252
441,520
-0.59(-12.10%)
Jun 10, 2020
5.459
5.499
4.793
4.837
384,614
-0.54(-10.05%)
Jun 09, 2020
5.288
5.459
4.945
5.378
344,288
+0.05(+0.84%)
Jun 08, 2020
5.153
5.387
5.035
5.333
323,487
+0.32(+6.28%)
Jun 05, 2020
5.117
5.171
4.873
5.017
496,559
+0.13(+2.58%)
Jun 04, 2020
4.963
4.972
4.765
4.891
306,054
-0.18(-3.55%)
Jun 03, 2020
5.017
5.216
4.918
5.072
247,631
+0.14(+2.93%)
Jun 02, 2020
5.081
5.081
4.720
4.927
651,100
-0.24(-4.70%)
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.