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 31, 2022
6.757
6.757
6.154
6.280
1,064,151
-0.46(-6.81%)
May 27, 2022
6.649
6.748
6.181
6.739
970,088
+0.04(+0.54%)
May 26, 2022
7.072
7.099
6.478
6.703
935,977
-0.31(-4.36%)
May 25, 2022
6.694
7.099
6.602
7.009
640,605
+0.37(+5.56%)
May 24, 2022
6.820
6.820
6.514
6.640
735,481
-0.10(-1.47%)
May 23, 2022
6.460
6.784
6.253
6.739
818,697
+0.36(+5.64%)
May 20, 2022
6.388
6.570
6.163
6.379
554,014
+0.01(+0.14%)
May 19, 2022
6.442
6.582
6.163
6.370
822,424
-0.29(-4.32%)
May 18, 2022
6.973
6.991
6.487
6.658
790,323
-0.20(-2.89%)
May 17, 2022
6.694
6.955
6.550
6.856
1,000,807
+0.30(+4.53%)
May 16, 2022
6.379
6.649
6.208
6.559
868,861
+0.08(+1.25%)
May 13, 2022
6.253
6.622
6.154
6.478
590,822
+0.18(+2.86%)
May 12, 2022
6.280
6.334
5.632
6.298
510,902
+0.03(+0.43%)
May 11, 2022
6.100
6.433
6.064
6.271
834,636
+0.20(+3.26%)
May 10, 2022
5.461
6.091
5.434
6.073
730,898
+0.70(+13.07%)
May 09, 2022
6.433
6.433
5.318
5.372
1,170,474
-0.93(-14.71%)
May 06, 2022
6.433
6.496
6.172
6.298
664,821
-0.15(-2.37%)
May 05, 2022
6.343
6.613
6.010
6.451
590,471
+0.25(+4.06%)
May 04, 2022
6.208
6.653
5.781
6.199
812,901
+0.14(+2.38%)
May 03, 2022
5.956
6.262
5.920
6.055
768,341
+0.16(+2.75%)
May 02, 2022
5.686
5.938
5.578
5.893
607,056
+0.29(+5.14%)
Apr 29, 2022
5.605
5.677
5.533
5.605
296,181
-0.02(-0.32%)
Apr 28, 2022
5.749
5.749
5.533
5.623
535,041
-0.07(-1.26%)
Apr 27, 2022
5.156
5.794
5.102
5.695
761,103
+0.65(+12.83%)
Apr 26, 2022
4.994
5.309
4.949
5.048
416,641
+0.07(+1.45%)
Apr 25, 2022
5.012
5.030
4.715
4.976
587,309
-0.13(-2.47%)
Apr 22, 2022
5.030
5.470
4.895
5.102
794,015
+0.14(+2.90%)
Apr 21, 2022
5.012
5.039
4.895
4.958
246,108
-0.01(-0.18%)
Apr 20, 2022
4.895
4.985
4.670
4.967
561,013
+0.10(+2.03%)
Apr 19, 2022
4.760
4.978
4.760
4.868
219,964
+0.08(+1.69%)
Apr 18, 2022
5.066
5.084
4.751
4.787
357,098
-0.24(-4.83%)
Apr 14, 2022
4.715
5.102
4.652
5.030
481,842
+0.33(+7.09%)
Apr 13, 2022
4.715
4.814
4.643
4.697
326,984
-0.01(-0.19%)
Apr 12, 2022
4.760
4.904
4.697
4.706
183,984
+0.02(+0.38%)
Apr 11, 2022
4.958
4.958
4.679
4.688
523,867
-0.27(-5.44%)
Apr 08, 2022
4.517
5.012
4.490
4.958
1,027,721
+0.49(+10.87%)
Apr 07, 2022
4.436
4.625
4.319
4.472
368,625
+0.13(+2.90%)
Apr 06, 2022
4.175
4.443
4.175
4.346
456,547
+0.17(+4.09%)
Apr 05, 2022
4.139
4.247
4.094
4.175
2,119,520
+0.02(+0.43%)
Apr 04, 2022
4.211
4.247
4.058
4.157
158,860
+0.03(+0.65%)
Apr 01, 2022
4.049
4.238
4.049
4.130
128,014
+0.08(+2.00%)
Mar 31, 2022
4.049
4.166
4.031
4.049
117,500
-0.04(-0.88%)
Mar 30, 2022
4.004
4.112
3.986
4.085
158,251
+0.14(+3.65%)
Mar 29, 2022
3.977
3.977
3.788
3.941
206,373
-0.04(-1.13%)
Mar 28, 2022
4.040
4.076
3.968
3.986
60,273
-0.10(-2.42%)
Mar 25, 2022
3.977
4.103
3.950
4.085
173,437
+0.11(+2.71%)
Mar 24, 2022
4.040
4.094
3.941
3.977
180,104
-0.04(-1.12%)
Mar 23, 2022
4.040
4.094
4.005
4.022
92,732
+0.04(+0.90%)
Mar 22, 2022
4.166
4.220
3.977
3.986
205,816
-0.17(-4.11%)
Mar 21, 2022
3.977
4.175
3.977
4.157
315,194
+0.21(+5.24%)
Mar 18, 2022
3.824
4.022
3.824
3.950
234,132
+0.11(+2.81%)
Mar 17, 2022
3.680
3.869
3.680
3.842
105,806
+0.17(+4.66%)
Mar 16, 2022
3.653
3.761
3.643
3.671
52,864
+0.04(+0.99%)
Mar 15, 2022
3.536
3.653
3.428
3.635
146,649
+0.06(+1.76%)
Mar 14, 2022
3.725
3.725
3.505
3.572
204,759
-0.11(-2.93%)
Mar 11, 2022
3.770
3.869
3.635
3.680
167,598
-0.17(-4.44%)
Mar 10, 2022
3.941
3.959
3.743
3.851
164,333
-0.09(-2.28%)
Mar 09, 2022
3.815
4.058
3.815
3.941
364,743
+0.04(+1.15%)
Mar 08, 2022
4.103
4.103
3.824
3.896
163,711
-0.13(-3.35%)
Mar 07, 2022
3.923
4.139
3.851
4.031
287,617
+0.04(+0.90%)
Mar 04, 2022
3.950
4.004
3.626
3.995
315,577
+0.04(+1.14%)
Mar 03, 2022
3.986
4.076
3.878
3.950
164,802
-0.05(-1.35%)
Mar 02, 2022
4.013
4.121
3.923
4.004
256,696
+0.04(+1.14%)
Mar 01, 2022
3.986
4.175
3.887
3.959
204,823
+0.00(+0.00%)
Feb 28, 2022
3.869
4.013
3.752
3.959
211,642
+0.09(+2.33%)
Feb 25, 2022
3.869
3.941
3.851
3.869
94,965
+0.02(+0.47%)
Feb 24, 2022
3.734
4.040
3.650
3.851
318,558
+0.08(+2.15%)
Feb 23, 2022
3.761
3.815
3.662
3.770
116,684
+0.06(+1.70%)
Feb 22, 2022
3.824
3.824
3.671
3.707
171,705
-0.12(-3.06%)
Feb 18, 2022
3.824
0
+0.08(+2.16%)
Feb 17, 2022
3.590
3.824
3.590
3.743
271,353
+0.14(+4.00%)
Feb 16, 2022
3.545
3.671
3.491
3.599
203,525
+0.11(+3.09%)
Feb 15, 2022
3.374
3.500
3.374
3.491
119,280
+0.12(+3.47%)
Feb 14, 2022
3.374
3.446
3.374
3.374
118,212
-0.03(-0.79%)
Feb 11, 2022
3.266
3.437
3.266
3.401
198,495
+0.13(+3.85%)
Feb 10, 2022
3.248
3.401
3.248
3.275
245,618
+0.03(+0.83%)
Feb 09, 2022
3.275
3.329
3.239
3.248
79,649
+0.02(+0.56%)
Feb 08, 2022
3.311
3.320
3.167
3.230
92,092
-0.10(-2.97%)
Feb 07, 2022
3.221
3.354
3.221
3.329
99,688
+0.11(+3.35%)
Feb 04, 2022
3.167
3.284
3.104
3.221
84,434
+0.08(+2.58%)
Feb 03, 2022
3.212
3.140
3.140
81,054
-0.12(-3.59%)
Feb 02, 2022
3.230
3.293
3.212
3.257
60,841
+0.05(+1.69%)
Feb 01, 2022
3.077
3.230
2.996
3.203
159,589
+0.13(+4.09%)
Jan 31, 2022
2.969
3.140
3.077
68,675
+0.11(+3.64%)
Jan 28, 2022
3.005
3.122
2.969
2.969
225,677
-0.04(-1.49%)
Jan 27, 2022
3.059
3.140
2.978
3.014
115,570
+0.01(+0.30%)
Jan 26, 2022
3.077
3.122
2.965
3.005
187,622
-0.04(-1.18%)
Jan 25, 2022
2.861
3.050
2.839
3.041
265,490
+0.18(+6.29%)
Jan 24, 2022
2.924
3.005
2.780
2.861
288,341
-0.15(-5.07%)
Jan 21, 2022
2.978
3.041
2.924
3.014
155,190
+0.02(+0.60%)
Jan 20, 2022
3.095
3.131
2.996
2.996
70,626
-0.10(-3.20%)
Jan 19, 2022
3.131
3.140
3.050
3.095
151,851
-0.04(-1.15%)
Jan 18, 2022
3.068
3.176
3.068
3.131
218,400
-0.04(-1.42%)
Jan 14, 2022
3.176
0
+0.06(+2.02%)
Jan 13, 2022
3.140
3.159
3.077
3.113
79,769
-0.03(-0.86%)
Jan 12, 2022
3.140
3.212
3.128
3.140
35,815
+0.02(+0.58%)
Jan 11, 2022
3.077
3.210
3.077
3.122
80,592
+0.03(+0.87%)
Jan 10, 2022
3.167
3.185
3.077
3.095
63,908
-0.07(-2.27%)
Jan 07, 2022
3.149
3.203
3.140
3.167
56,136
+0.00(+0.00%)
Jan 06, 2022
3.320
3.373
3.149
3.167
71,009
-0.11(-3.30%)
Jan 05, 2022
3.329
3.365
3.230
3.275
100,683
-0.06(-1.89%)
Jan 04, 2022
3.293
3.410
3.275
3.338
99,497
+0.08(+2.49%)
Jan 03, 2022
3.023
3.266
3.023
3.257
117,405
+0.22(+7.10%)
Dec 31, 2021
3.005
3.086
2.978
3.041
88,363
+0.04(+1.50%)
Dec 30, 2021
3.023
3.059
2.978
2.996
164,620
-0.03(-0.89%)
Dec 29, 2021
3.131
3.131
2.978
3.023
190,970
-0.03(-0.88%)
Dec 28, 2021
3.059
3.122
3.037
3.050
130,689
-0.01(-0.29%)
Dec 27, 2021
3.176
3.194
3.041
3.059
72,060
-0.10(-3.13%)
Dec 23, 2021
3.149
3.185
3.149
3.158
141,459
-0.06(-1.96%)
Dec 22, 2021
3.203
3.266
3.149
3.221
56,619
+0.02(+0.56%)
Dec 21, 2021
3.158
3.230
3.158
3.203
154,275
+0.07(+2.30%)
Dec 20, 2021
2.996
3.158
2.933
3.131
155,065
+0.04(+1.46%)
Dec 17, 2021
3.005
3.140
2.956
3.086
353,376
+0.10(+3.31%)
Dec 16, 2021
3.356
3.379
2.978
2.987
487,830
-0.31(-9.29%)
Dec 15, 2021
3.149
3.320
3.104
3.293
314,759
+0.14(+4.57%)
Dec 14, 2021
3.302
3.302
3.149
3.149
129,420
-0.16(-4.89%)
Dec 13, 2021
3.626
3.644
3.311
3.311
179,035
-0.33(-9.14%)
Dec 10, 2021
3.455
3.644
3.433
3.644
363,851
+0.22(+6.30%)
Dec 09, 2021
3.491
3.509
3.401
3.428
81,830
-0.09(-2.56%)
Dec 08, 2021
3.446
3.617
3.446
3.518
506,782
+0.06(+1.82%)
Dec 07, 2021
3.401
3.500
3.347
3.455
264,723
+0.11(+3.23%)
Dec 06, 2021
3.149
3.410
3.149
3.347
214,684
+0.13(+4.20%)
Dec 03, 2021
3.329
3.329
3.176
3.212
197,760
-0.11(-3.25%)
Dec 02, 2021
3.239
3.320
3.167
3.320
174,554
+0.11(+3.36%)
Dec 01, 2021
3.302
3.320
3.109
3.212
194,802
-0.09(-2.72%)
Nov 30, 2021
3.392
3.473
3.041
3.302
567,710
-0.13(-3.93%)
Nov 29, 2021
3.536
3.590
3.392
3.437
571,149
+0.01(+0.26%)
Nov 26, 2021
3.374
3.491
3.338
3.428
184,789
-0.21(-5.69%)
Nov 24, 2021
3.446
3.653
3.419
3.635
141,234
+0.17(+4.93%)
Nov 23, 2021
3.545
3.590
3.419
3.464
189,622
-0.07(-2.04%)
Nov 22, 2021
3.491
3.599
3.464
3.536
133,093
+0.04(+1.29%)
Nov 19, 2021
3.563
3.581
3.455
3.491
203,937
-0.07(-2.02%)
Nov 18, 2021
3.626
3.563
3.518
3.563
194,298
-0.06(-1.74%)
Nov 17, 2021
3.608
3.680
3.536
3.626
103,753
+0.00(+0.00%)
Nov 16, 2021
3.662
3.671
3.527
3.626
274,463
-0.04(-1.23%)
Nov 15, 2021
3.716
3.734
3.572
3.671
120,994
-0.06(-1.69%)
Nov 12, 2021
3.680
3.779
3.680
3.734
67,798
+0.03(+0.73%)
Nov 11, 2021
3.500
3.797
3.500
3.707
208,988
+0.18(+5.10%)
Nov 10, 2021
3.599
3.527
259,204
-0.16(-4.39%)
Nov 09, 2021
3.662
3.743
3.550
3.689
118,416
+0.02(+0.49%)
Nov 08, 2021
3.707
3.815
3.671
3.671
139,334
-0.04(-0.97%)
Nov 05, 2021
3.761
3.763
3.653
3.707
60,627
-0.05(-1.44%)
Nov 04, 2021
3.878
3.878
3.734
3.761
86,527
-0.08(-2.11%)
Nov 03, 2021
3.725
3.887
3.707
3.842
99,857
+0.09(+2.40%)
Nov 02, 2021
3.896
3.896
3.734
3.752
129,259
-0.16(-4.14%)
Nov 01, 2021
3.608
3.914
3.572
3.914
207,027
+0.34(+9.57%)
Oct 29, 2021
3.617
3.698
3.550
3.572
108,378
-0.05(-1.49%)
Oct 28, 2021
3.671
3.698
3.617
3.626
152,418
+0.01(+0.25%)
Oct 27, 2021
3.554
3.653
3.536
3.617
203,488
+0.06(+1.77%)
Oct 26, 2021
3.509
3.554
221,817
-0.11(-2.95%)
Oct 25, 2021
3.653
3.779
3.599
3.662
200,161
+0.01(+0.25%)
Oct 22, 2021
3.563
3.779
3.563
3.653
301,158
+0.11(+3.05%)
Oct 21, 2021
3.761
3.797
3.500
3.545
292,375
-0.25(-6.64%)
Oct 20, 2021
3.959
3.959
3.752
3.797
277,547
-0.12(-2.99%)
Oct 19, 2021
3.950
3.950
3.851
3.914
442,992
+0.05(+1.40%)
Oct 18, 2021
3.617
3.911
3.608
3.860
746,110
+0.37(+10.57%)
Oct 15, 2021
3.401
3.563
3.338
3.491
403,384
+0.14(+4.30%)
Oct 14, 2021
3.383
3.383
3.311
3.347
212,354
+0.04(+1.09%)
Oct 13, 2021
3.383
3.410
3.266
3.311
174,994
-0.06(-1.87%)
Oct 12, 2021
3.563
3.563
3.338
3.374
273,850
-0.17(-4.82%)
Oct 11, 2021
3.590
3.624
3.464
3.545
305,305
+0.00(+0.00%)
Oct 08, 2021
3.419
3.590
3.419
3.545
391,713
+0.18(+5.35%)
Oct 07, 2021
3.500
3.559
3.365
3.365
184,841
-0.12(-3.36%)
Oct 06, 2021
3.608
3.626
3.469
3.482
209,574
-0.18(-4.91%)
Oct 05, 2021
3.761
3.797
3.626
3.662
245,649
-0.08(-2.16%)
Oct 04, 2021
3.833
3.851
3.711
3.743
420,364
-0.08(-2.12%)
Oct 01, 2021
3.761
3.869
3.689
3.824
420,520
+0.09(+2.41%)
Sep 30, 2021
3.626
3.743
3.563
3.734
386,608
+0.11(+2.98%)
Sep 29, 2021
3.644
3.779
3.525
3.626
470,724
-0.08(-2.18%)
Sep 28, 2021
3.671
3.734
3.574
3.707
330,130
+0.07(+1.98%)
Sep 27, 2021
3.419
3.680
3.397
3.635
1,460,467
+0.27(+8.02%)
Sep 24, 2021
3.149
3.401
3.149
3.365
419,658
+0.17(+5.35%)
Sep 23, 2021
3.230
3.230
3.140
3.194
172,372
+0.01(+0.28%)
Sep 22, 2021
3.140
3.221
3.122
3.185
165,983
+0.08(+2.61%)
Sep 21, 2021
3.023
3.122
2.987
3.104
199,164
+0.13(+4.55%)
Sep 20, 2021
2.969
3.005
2.897
2.969
259,784
-0.10(-3.23%)
Sep 17, 2021
3.014
3.104
3.014
3.068
94,465
+0.03(+0.89%)
Sep 16, 2021
3.131
3.140
3.032
3.041
169,265
-0.10(-3.15%)
Sep 15, 2021
3.095
3.167
3.095
3.140
223,826
+0.05(+1.75%)
Sep 14, 2021
3.194
3.194
3.059
3.086
184,481
-0.09(-2.83%)
Sep 13, 2021
3.203
3.239
3.131
3.176
255,470
+0.01(+0.28%)
Sep 10, 2021
3.356
3.365
3.149
3.167
177,792
-0.13(-4.09%)
Sep 09, 2021
3.239
3.311
3.158
3.302
399,806
+0.12(+3.67%)
Sep 08, 2021
3.311
3.329
3.167
3.185
346,049
-0.12(-3.54%)
Sep 07, 2021
3.257
3.320
3.257
3.302
306,581
+0.02(+0.55%)
Sep 03, 2021
3.239
3.284
3.158
3.284
356,771
+0.04(+1.11%)
Sep 02, 2021
3.266
3.284
3.167
3.248
460,069
-0.02(-0.55%)
Sep 01, 2021
3.113
3.284
3.104
3.266
573,835
+0.13(+4.01%)
Aug 31, 2021
3.131
3.140
3.068
3.140
107,577
+0.01(+0.29%)
Aug 30, 2021
3.068
3.158
3.005
3.131
247,009
+0.07(+2.35%)
Aug 27, 2021
2.915
3.068
2.906
3.059
347,151
+0.14(+4.94%)
Aug 26, 2021
2.969
3.041
2.870
2.915
205,699
-0.04(-1.52%)
Aug 25, 2021
2.933
3.001
2.904
2.960
300,456
+0.03(+0.92%)
Aug 24, 2021
2.942
2.960
2.906
2.933
191,168
+0.04(+1.56%)
Aug 23, 2021
2.915
2.941
2.879
2.888
115,380
+0.05(+1.90%)
Aug 20, 2021
2.879
2.897
2.762
2.834
537,459
-0.01(-0.32%)
Aug 19, 2021
2.924
2.926
2.771
2.843
401,477
-0.03(-0.94%)
Aug 18, 2021
2.906
2.946
2.852
2.870
92,622
-0.02(-0.62%)
Aug 17, 2021
2.924
2.942
2.843
2.888
144,462
+0.00(+0.00%)
Aug 16, 2021
2.879
2.924
2.852
2.888
141,415
-0.01(-0.31%)
Aug 13, 2021
2.969
3.049
2.879
2.897
120,614
-0.07(-2.42%)
Aug 12, 2021
3.059
3.077
2.969
2.969
117,802
-0.13(-4.35%)
Aug 11, 2021
2.960
3.113
2.960
3.104
164,116
+0.12(+3.92%)
Aug 10, 2021
2.915
3.005
2.843
2.987
148,527
+0.11(+3.75%)
Aug 09, 2021
3.014
3.046
2.879
2.879
250,656
-0.13(-4.19%)
Aug 06, 2021
2.960
3.014
2.906
3.005
133,345
+0.08(+2.77%)
Aug 05, 2021
2.933
3.005
2.906
2.924
162,250
+0.02(+0.62%)
Aug 04, 2021
3.059
3.059
2.906
2.906
311,865
-0.17(-5.56%)
Aug 03, 2021
3.149
3.158
3.068
3.077
361,101
-0.07(-2.29%)
Aug 02, 2021
3.266
3.284
3.088
3.149
189,185
-0.12(-3.58%)
Jul 30, 2021
3.068
3.338
3.068
3.266
511,848
+0.22(+7.08%)
Jul 29, 2021
3.050
3.212
3.050
3.050
234,022
+0.04(+1.19%)
Jul 28, 2021
3.050
3.104
2.906
3.014
498,882
-0.01(-0.30%)
Jul 27, 2021
2.978
3.131
2.969
3.023
434,133
-0.22(-6.93%)
Jul 26, 2021
3.194
3.315
3.194
3.248
209,552
+0.05(+1.69%)
Jul 23, 2021
3.293
3.293
3.136
3.194
116,655
-0.05(-1.66%)
Jul 22, 2021
3.392
3.392
3.190
3.248
200,067
-0.15(-4.50%)
Jul 21, 2021
3.257
3.455
3.257
3.401
146,151
+0.19(+5.88%)
Jul 20, 2021
3.149
3.230
3.086
3.212
160,414
+0.07(+2.29%)
Jul 19, 2021
3.023
3.167
2.978
3.140
477,379
+0.02(+0.58%)
Jul 16, 2021
3.257
3.257
3.091
3.122
281,792
-0.10(-3.07%)
Jul 15, 2021
3.239
3.302
3.194
3.221
303,495
-0.05(-1.65%)
Jul 14, 2021
3.383
3.455
3.239
3.275
452,974
-0.09(-2.67%)
Jul 13, 2021
3.455
3.536
3.302
3.365
425,349
-0.11(-3.11%)
Jul 12, 2021
3.536
3.572
3.419
3.473
412,294
-0.11(-3.02%)
Jul 09, 2021
3.563
3.608
3.482
3.581
161,179
+0.04(+1.27%)
Jul 08, 2021
3.473
3.590
3.356
3.536
387,452
+0.07(+2.08%)
Jul 07, 2021
3.680
3.721
3.446
3.464
546,851
-0.25(-6.78%)
Jul 06, 2021
3.734
3.797
3.653
3.716
304,851
-0.03(-0.72%)
Jul 02, 2021
3.689
3.770
3.680
3.743
283,938
+0.10(+2.72%)
Jul 01, 2021
3.833
3.851
3.599
3.644
494,203
-0.15(-4.03%)
Jun 30, 2021
3.815
3.860
3.698
3.797
512,320
+0.04(+1.20%)
Jun 29, 2021
3.815
3.855
3.707
3.752
379,240
-0.08(-2.11%)
Jun 28, 2021
4.193
4.202
3.689
3.833
995,280
-0.31(-7.39%)
Jun 25, 2021
4.022
4.184
3.959
4.139
5,492,600
+0.18(+4.55%)
Jun 24, 2021
3.815
3.959
3.671
3.959
989,255
+0.16(+4.27%)
Jun 23, 2021
3.824
3.860
3.770
3.797
511,595
+0.04(+0.96%)
Jun 22, 2021
3.509
3.824
3.437
3.761
797,653
+0.27(+7.73%)
Jun 21, 2021
3.410
3.509
3.410
3.491
476,495
+0.10(+2.92%)
Jun 18, 2021
3.428
3.496
3.374
3.392
718,738
-0.13(-3.83%)
Jun 17, 2021
3.689
3.759
3.473
3.527
580,397
-0.14(-3.92%)
Jun 16, 2021
3.644
3.761
3.644
3.671
585,148
+0.03(+0.74%)
Jun 15, 2021
3.671
3.716
3.581
3.644
399,448
+0.01(+0.25%)
Jun 14, 2021
3.779
3.860
3.617
3.635
618,325
-0.11(-2.88%)
Jun 11, 2021
3.806
3.869
3.716
3.743
572,324
-0.05(-1.42%)
Jun 10, 2021
3.896
3.896
3.797
3.797
268,442
-0.03(-0.71%)
Jun 09, 2021
3.887
3.905
3.824
3.824
169,799
-0.06(-1.62%)
Jun 08, 2021
3.851
3.950
3.824
3.887
189,769
+0.01(+0.23%)
Jun 07, 2021
3.887
3.959
3.851
3.878
384,435
+0.03(+0.70%)
Jun 04, 2021
4.013
4.049
3.851
3.851
308,313
-0.11(-2.73%)
Jun 03, 2021
4.121
4.175
3.932
3.959
334,993
-0.17(-4.14%)
Jun 02, 2021
4.247
4.247
4.130
4.130
294,205
-0.08(-1.92%)
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.