Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristow Group Inc (NY: BRS )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 11.62 12.16 11.55 11.83 1,371,140 +0.06(+0.51%)
May 30, 2018 12.57 12.75 11.67 11.77 1,733,885 -0.77(-6.14%)
May 29, 2018 12.34 13.18 12.33 12.54 2,525,277 -0.01(-0.08%)
May 25, 2018 12.55 12.55 12.55 0 -1.81(-12.60%)
May 24, 2018 16.81 16.81 13.46 14.36 3,691,723 -3.63(-20.18%)
May 23, 2018 18.13 18.29 17.87 17.99 469,369 -0.35(-1.91%)
May 22, 2018 18.59 18.75 18.20 18.34 392,787 -0.31(-1.66%)
May 21, 2018 18.77 18.87 18.51 18.65 259,102 +0.08(+0.43%)
May 18, 2018 18.77 18.79 18.38 18.57 270,598 -0.15(-0.80%)
May 17, 2018 18.40 18.91 18.40 18.72 896,841 +0.42(+2.30%)
May 16, 2018 18.27 18.82 18.16 18.30 620,837 +0.11(+0.60%)
May 15, 2018 17.79 18.32 17.75 18.19 780,946 +0.27(+1.51%)
May 14, 2018 17.65 17.95 17.65 17.92 554,548 +0.30(+1.70%)
May 11, 2018 17.58 17.67 17.20 17.62 477,203 +0.12(+0.69%)
May 10, 2018 17.67 17.93 17.35 17.50 496,351 -0.17(-0.96%)
May 09, 2018 17.85 18.14 17.55 17.67 789,775 +0.16(+0.91%)
May 08, 2018 16.88 17.57 16.68 17.51 1,029,025 +0.60(+3.55%)
May 07, 2018 16.83 17.36 16.74 16.91 712,110 +0.30(+1.81%)
May 04, 2018 16.42 16.85 16.35 16.61 222,043 +0.15(+0.91%)
May 03, 2018 16.69 16.73 16.18 16.46 211,365 -0.29(-1.73%)
May 02, 2018 15.97 16.89 15.97 16.75 571,170 +0.77(+4.82%)
May 01, 2018 16.00 16.04 15.60 15.98 316,069 -0.07(-0.44%)
Apr 30, 2018 16.15 16.42 16.03 16.05 248,967 -0.20(-1.23%)
Apr 27, 2018 16.50 16.73 16.17 16.25 282,218 -0.36(-2.17%)
Apr 26, 2018 16.53 16.79 16.30 16.61 261,108 +0.29(+1.78%)
Apr 25, 2018 16.03 16.48 15.84 16.32 243,940 +0.20(+1.24%)
Apr 24, 2018 16.22 16.71 16.04 16.12 456,688 +0.03(+0.19%)
Apr 23, 2018 15.98 16.24 15.51 16.09 367,317 -0.04(-0.25%)
Apr 20, 2018 16.37 16.37 15.94 16.13 294,693 -0.33(-2.00%)
Apr 19, 2018 16.25 16.54 16.01 16.46 784,199 +0.23(+1.42%)
Apr 18, 2018 15.86 16.66 15.81 16.23 724,855 +0.73(+4.71%)
Apr 17, 2018 15.29 15.92 15.17 15.50 640,749 +0.21(+1.37%)
Apr 16, 2018 15.17 15.32 14.78 15.29 297,856 +0.09(+0.59%)
Apr 13, 2018 14.84 15.24 14.77 15.20 353,501 +0.40(+2.70%)
Apr 12, 2018 14.54 14.86 14.40 14.80 428,503 +0.27(+1.86%)
Apr 11, 2018 13.98 14.72 13.98 14.53 543,262 +0.49(+3.49%)
Apr 10, 2018 13.42 14.32 13.29 14.04 465,123 +1.02(+7.83%)
Apr 09, 2018 13.29 13.34 13.00 13.02 226,004 -0.12(-0.91%)
Apr 06, 2018 13.29 13.46 12.87 13.14 294,218 -0.28(-2.09%)
Apr 05, 2018 13.21 13.60 13.14 13.42 266,111 +0.28(+2.13%)
Apr 04, 2018 12.82 13.35 12.66 13.14 293,787 +0.02(+0.15%)
Apr 03, 2018 12.59 13.17 12.42 13.12 355,141 +0.60(+4.79%)
Apr 02, 2018 12.90 12.93 12.31 12.52 476,086 -0.48(-3.69%)
Mar 29, 2018 13.00 13.00 13.00 0 -0.02(-0.15%)
Mar 28, 2018 12.88 13.09 12.61 13.02 565,125 +0.13(+1.01%)
Mar 27, 2018 13.38 13.52 12.81 12.89 472,154 -0.46(-3.45%)
Mar 26, 2018 13.36 13.50 12.86 13.35 373,381 +0.22(+1.68%)
Mar 23, 2018 13.21 13.55 12.88 13.13 271,704 -0.02(-0.15%)
Mar 22, 2018 13.40 13.47 13.08 13.15 328,189 -0.40(-2.95%)
Mar 21, 2018 13.07 13.74 13.03 13.55 449,771 +0.52(+3.99%)
Mar 20, 2018 12.92 13.12 12.79 13.03 283,927 +0.33(+2.60%)
Mar 19, 2018 12.93 13.30 12.43 12.70 462,070 -0.53(-4.01%)
Mar 16, 2018 12.99 13.30 12.85 13.23 627,773 +0.43(+3.36%)
Mar 15, 2018 12.90 12.98 12.32 12.80 672,136 -0.08(-0.62%)
Mar 14, 2018 12.98 13.07 12.68 12.88 763,789 +0.03(+0.23%)
Mar 13, 2018 13.65 13.90 12.78 12.85 878,070 -0.73(-5.38%)
Mar 12, 2018 14.16 14.41 13.40 13.58 673,235 -0.54(-3.82%)
Mar 09, 2018 14.75 14.95 14.10 14.12 595,504 -0.51(-3.49%)
Mar 08, 2018 14.66 14.74 14.12 14.63 603,678 +0.03(+0.21%)
Mar 07, 2018 14.53 14.60 569,838 -0.81(-5.26%)
Mar 06, 2018 15.58 15.84 15.34 15.41 378,220 -0.08(-0.52%)
Mar 05, 2018 15.25 15.66 15.25 15.49 361,283 +0.08(+0.52%)
Mar 02, 2018 14.77 15.45 14.51 15.41 337,226 +0.42(+2.80%)
Mar 01, 2018 14.71 15.16 14.54 14.99 290,135 +0.23(+1.56%)
Feb 28, 2018 15.24 15.37 14.76 14.76 729,164 -0.41(-2.70%)
Feb 27, 2018 15.93 16.15 15.14 15.17 345,863 -0.68(-4.29%)
Feb 26, 2018 16.30 16.30 15.58 15.85 503,882 -0.29(-1.80%)
Feb 23, 2018 15.90 16.20 15.72 16.14 501,467 +0.25(+1.57%)
Feb 22, 2018 15.80 15.89 428,861 +0.01(+0.06%)
Feb 21, 2018 16.04 16.61 15.78 15.88 436,643 -0.23(-1.43%)
Feb 20, 2018 16.21 16.50 16.00 16.11 365,979 -0.17(-1.04%)
Feb 16, 2018 16.28 16.28 16.28 0 +0.24(+1.50%)
Feb 15, 2018 16.69 16.85 15.70 16.04 697,678 -0.52(-3.14%)
Feb 14, 2018 15.01 16.95 14.84 16.56 1,174,652 +1.33(+8.73%)
Feb 13, 2018 15.53 16.00 14.69 15.23 1,034,285 -0.37(-2.37%)
Feb 12, 2018 14.46 15.74 14.44 15.60 1,278,673 +1.47(+10.40%)
Feb 09, 2018 14.28 15.34 14.02 14.13 1,267,899 -0.11(-0.77%)
Feb 08, 2018 14.92 15.20 14.24 14.24 1,530,349 -0.60(-4.04%)
Feb 07, 2018 15.21 15.21 14.71 14.84 639,008 -0.31(-2.05%)
Feb 06, 2018 14.55 15.41 14.25 15.15 636,690 +0.08(+0.53%)
Feb 05, 2018 15.06 15.35 14.84 15.07 348,952 -0.16(-1.05%)
Feb 02, 2018 15.46 15.77 14.96 15.23 468,286 -0.46(-2.93%)
Feb 01, 2018 15.35 15.97 15.28 15.69 452,455 +0.28(+1.82%)
Jan 31, 2018 15.36 15.63 15.14 15.41 990,081 +0.03(+0.20%)
Jan 30, 2018 15.05 15.46 14.92 15.38 400,190 +0.01(+0.07%)
Jan 29, 2018 15.59 15.81 15.23 15.37 320,794 -0.30(-1.91%)
Jan 26, 2018 15.71 15.87 15.57 15.67 187,423 -0.09(-0.57%)
Jan 25, 2018 15.92 15.97 15.44 15.76 889,629 +0.05(+0.32%)
Jan 24, 2018 16.03 16.15 15.64 15.71 454,175 -0.30(-1.87%)
Jan 23, 2018 16.00 16.26 15.62 16.01 245,077 +0.12(+0.76%)
Jan 22, 2018 15.62 15.98 15.49 15.89 273,374 +0.39(+2.52%)
Jan 19, 2018 15.27 15.75 15.08 15.50 349,913 +0.11(+0.71%)
Jan 18, 2018 15.71 15.74 15.35 15.39 466,214 -0.39(-2.47%)
Jan 17, 2018 15.94 15.98 15.51 15.78 414,675 +0.00(+0.00%)
Jan 16, 2018 16.61 17.35 15.32 15.78 1,886,133 -0.80(-4.83%)
Jan 12, 2018 16.58 16.58 16.58 0 +0.30(+1.84%)
Jan 11, 2018 15.93 16.45 15.58 16.28 1,114,416 +0.42(+2.65%)
Jan 10, 2018 15.50 16.10 15.50 15.86 1,284,097 +0.30(+1.93%)
Jan 09, 2018 15.60 15.85 15.25 15.56 386,825 -0.04(-0.26%)
Jan 08, 2018 15.05 15.64 14.76 15.60 1,114,356 +0.55(+3.65%)
Jan 05, 2018 14.93 15.40 14.80 15.05 383,110 +0.12(+0.80%)
Jan 04, 2018 14.40 14.98 14.32 14.93 568,679 +0.49(+3.39%)
Jan 03, 2018 14.12 14.54 13.80 14.44 272,615 +0.35(+2.48%)
Jan 02, 2018 13.46 14.12 13.46 14.09 471,513 +0.62(+4.60%)
Dec 29, 2017 13.47 13.47 13.47 0 -0.19(-1.39%)
Dec 28, 2017 13.79 13.92 13.55 13.66 241,156 -0.13(-0.94%)
Dec 27, 2017 13.73 13.92 13.47 13.79 1,273,651 +0.09(+0.66%)
Dec 26, 2017 13.52 13.76 13.36 13.70 437,076 +0.21(+1.56%)
Dec 22, 2017 13.28 13.63 13.19 13.49 396,414 +0.19(+1.43%)
Dec 21, 2017 12.73 13.34 12.62 13.30 697,841 +0.61(+4.81%)
Dec 20, 2017 12.41 12.86 12.37 12.69 796,287 +0.25(+2.01%)
Dec 19, 2017 12.27 12.68 12.27 12.44 489,102 -0.05(-0.40%)
Dec 18, 2017 12.35 12.55 12.31 12.49 1,262,293 +0.17(+1.38%)
Dec 15, 2017 12.17 12.45 12.06 12.32 1,788,908 +0.24(+1.99%)
Dec 14, 2017 12.35 12.35 11.86 12.08 2,478,210 -0.43(-3.44%)
Dec 13, 2017 13.77 13.86 11.85 12.51 5,373,707 -1.90(-13.19%)
Dec 12, 2017 14.38 14.48 14.20 14.41 480,015 +0.18(+1.26%)
Dec 11, 2017 14.23 14.48 14.20 14.23 483,651 +0.02(+0.14%)
Dec 08, 2017 14.45 14.53 14.14 14.21 272,169 +0.00(+0.00%)
Dec 07, 2017 14.06 14.44 13.98 383,775 +0.00(+0.00%)
Dec 06, 2017 14.58 14.58 13.88 14.01 426,552 -0.71(-4.82%)
Dec 05, 2017 14.75 14.92 14.37 14.72 328,627 -0.04(-0.27%)
Dec 04, 2017 14.95 15.38 14.70 14.76 666,980 +0.09(+0.61%)
Dec 01, 2017 14.73 14.91 14.34 14.67 563,207 +0.11(+0.76%)
Nov 30, 2017 14.80 15.15 14.54 14.56 1,073,042 -0.15(-1.02%)
Nov 29, 2017 14.86 14.94 14.57 14.71 584,586 -0.20(-1.34%)
Nov 28, 2017 14.90 15.09 14.77 14.91 658,420 +0.04(+0.27%)
Nov 27, 2017 14.92 15.28 14.80 14.87 913,656 -0.04(-0.27%)
Nov 24, 2017 14.95 15.01 14.70 14.91 147,226 +0.04(+0.27%)
Nov 22, 2017 14.94 15.44 14.71 14.87 484,034 +0.14(+0.95%)
Nov 21, 2017 14.68 15.15 14.58 14.73 485,435 +0.11(+0.75%)
Nov 20, 2017 14.26 14.63 13.99 14.62 493,525 +0.31(+2.17%)
Nov 17, 2017 14.26 14.48 14.06 14.31 486,209 +0.09(+0.63%)
Nov 16, 2017 14.03 14.50 13.56 14.22 649,451 +0.26(+1.86%)
Nov 15, 2017 13.82 14.12 13.45 13.96 842,175 -0.11(-0.78%)
Nov 14, 2017 14.49 14.97 14.05 14.07 878,255 -0.56(-3.83%)
Nov 13, 2017 14.10 15.03 14.02 14.63 1,164,250 +0.48(+3.39%)
Nov 10, 2017 13.69 14.41 13.42 14.15 2,125,623 +0.58(+4.27%)
Nov 09, 2017 11.39 13.95 10.95 13.57 6,381,644 +4.17(+44.36%)
Nov 08, 2017 9.390 9.470 9.020 9.400 674,761 -0.01(-0.11%)
Nov 07, 2017 9.090 9.470 9.000 9.410 768,964 +0.39(+4.32%)
Nov 06, 2017 8.710 9.045 8.470 9.020 622,108 +0.54(+6.37%)
Nov 03, 2017 8.890 8.950 8.370 8.480 697,231 -0.43(-4.83%)
Nov 02, 2017 9.070 9.210 8.860 8.910 427,679 -0.15(-1.66%)
Nov 01, 2017 9.610 9.890 9.050 9.060 610,907 -0.38(-4.03%)
Oct 31, 2017 9.120 9.540 9.070 9.440 600,288 +0.39(+4.31%)
Oct 30, 2017 8.850 9.220 8.780 9.050 485,574 +0.25(+2.84%)
Oct 27, 2017 8.800 8.890 8.600 8.800 469,543 -0.03(-0.34%)
Oct 26, 2017 8.930 9.080 8.760 8.830 559,678 -0.05(-0.56%)
Oct 25, 2017 8.820 8.920 8.660 8.880 417,798 +0.05(+0.57%)
Oct 24, 2017 8.810 9.020 8.690 8.830 316,230 +0.15(+1.73%)
Oct 23, 2017 8.730 8.910 8.630 8.680 319,037 -0.02(-0.23%)
Oct 20, 2017 9.060 9.060 8.220 8.700 947,923 -0.36(-3.97%)
Oct 19, 2017 9.080 9.190 8.840 9.060 588,269 -0.08(-0.88%)
Oct 18, 2017 9.330 9.425 9.130 9.140 375,171 -0.17(-1.83%)
Oct 17, 2017 9.590 9.610 9.160 9.310 487,803 -0.27(-2.82%)
Oct 16, 2017 9.720 9.900 9.465 9.580 516,187 +0.07(+0.74%)
Oct 13, 2017 9.550 9.710 9.460 9.510 284,070 +0.11(+1.17%)
Oct 12, 2017 9.400 9.572 9.360 9.400 238,332 -0.12(-1.26%)
Oct 11, 2017 9.520 9.600 9.280 9.520 404,413 +0.02(+0.21%)
Oct 10, 2017 9.760 9.910 9.450 9.500 425,146 -0.04(-0.42%)
Oct 09, 2017 9.420 9.685 9.305 9.540 426,494 +0.10(+1.06%)
Oct 06, 2017 9.430 9.560 9.260 9.440 398,051 -0.12(-1.26%)
Oct 05, 2017 9.500 9.701 9.500 9.560 344,693 +0.13(+1.38%)
Oct 04, 2017 9.410 9.760 9.370 9.430 403,865 -0.08(-0.84%)
Oct 03, 2017 9.500 9.730 9.415 9.510 647,651 -0.01(-0.11%)
Oct 02, 2017 9.170 9.570 9.170 9.520 653,599 +0.17(+1.82%)
Sep 29, 2017 9.460 9.530 9.130 9.350 769,269 -0.08(-0.85%)
Sep 28, 2017 9.910 10.02 9.340 9.430 786,393 -0.40(-4.07%)
Sep 27, 2017 9.710 10.00 9.630 9.830 1,115,789 +0.17(+1.76%)
Sep 26, 2017 9.780 9.960 9.650 9.660 794,361 -0.18(-1.83%)
Sep 25, 2017 9.450 10.06 9.450 9.840 1,011,085 +0.50(+5.35%)
Sep 22, 2017 9.900 10.12 9.290 9.340 876,075 -0.63(-6.32%)
Sep 21, 2017 10.24 10.39 9.950 9.970 752,846 -0.39(-3.76%)
Sep 20, 2017 9.880 10.66 9.880 10.36 1,121,848 +0.51(+5.18%)
Sep 19, 2017 9.800 10.10 9.619 9.850 952,997 +0.09(+0.92%)
Sep 18, 2017 9.280 9.790 9.250 9.760 958,546 +0.47(+5.06%)
Sep 15, 2017 9.370 9.445 9.110 9.290 1,081,714 -0.06(-0.64%)
Sep 14, 2017 9.400 9.580 9.130 9.350 966,379 +0.06(+0.65%)
Sep 13, 2017 9.210 9.410 9.021 9.290 850,722 +0.23(+2.54%)
Sep 12, 2017 9.230 9.480 9.040 9.060 830,866 -0.15(-1.63%)
Sep 11, 2017 8.580 9.260 8.560 9.210 759,286 +0.59(+6.84%)
Sep 08, 2017 9.530 9.540 8.560 8.620 1,238,709 -0.94(-9.83%)
Sep 07, 2017 8.970 9.610 8.920 9.560 2,363,591 +0.62(+6.94%)
Sep 06, 2017 9.000 9.200 8.725 8.940 894,309 +0.07(+0.79%)
Sep 05, 2017 8.580 8.900 8.488 8.870 1,006,245 +0.42(+4.97%)
Sep 01, 2017 8.260 8.490 8.170 8.450 567,533 +0.21(+2.55%)
Aug 31, 2017 8.310 8.330 8.140 8.240 728,457 +0.03(+0.37%)
Aug 30, 2017 8.810 8.870 8.040 8.210 959,625 -0.64(-7.23%)
Aug 29, 2017 8.570 9.030 8.530 8.850 844,241 +0.14(+1.61%)
Aug 28, 2017 8.550 9.020 8.380 8.710 839,696 +0.14(+1.63%)
Aug 25, 2017 8.190 8.645 8.140 8.570 691,649 +0.43(+5.28%)
Aug 24, 2017 8.050 8.250 7.830 8.140 642,512 +0.02(+0.25%)
Aug 23, 2017 7.820 8.200 7.750 8.120 736,715 +0.25(+3.18%)
Aug 22, 2017 7.850 7.980 7.650 7.870 857,862 +0.25(+3.28%)
Aug 21, 2017 7.680 7.690 7.480 7.620 529,636 -0.09(-1.17%)
Aug 18, 2017 7.330 7.740 7.270 7.710 744,200 +0.34(+4.61%)
Aug 17, 2017 7.220 7.540 7.180 7.370 645,141 +0.09(+1.24%)
Aug 16, 2017 7.450 7.810 7.240 7.280 634,305 -0.16(-2.15%)
Aug 15, 2017 7.450 7.530 7.250 7.440 544,636 -0.03(-0.40%)
Aug 14, 2017 7.280 7.550 7.120 7.470 712,283 +0.29(+4.04%)
Aug 11, 2017 6.920 7.330 6.860 7.180 995,535 +0.02(+0.28%)
Aug 10, 2017 7.390 7.890 7.060 7.160 1,430,373 -0.20(-2.72%)
Aug 09, 2017 7.700 7.745 7.280 7.360 1,064,356 -0.31(-4.04%)
Aug 08, 2017 7.970 8.520 7.595 7.670 1,844,943 -0.30(-3.76%)
Aug 07, 2017 7.810 8.170 7.490 7.970 1,140,262 +0.00(+0.00%)
Aug 04, 2017 7.250 8.070 7.090 7.970 2,062,516 +0.60(+8.14%)
Aug 03, 2017 7.530 7.850 7.350 7.370 865,259 -0.16(-2.12%)
Aug 02, 2017 7.200 7.585 7.000 7.530 653,240 +0.24(+3.29%)
Aug 01, 2017 7.340 7.430 7.080 7.290 707,584 -0.08(-1.09%)
Jul 31, 2017 7.510 7.540 7.130 7.370 585,507 -0.19(-2.51%)
Jul 28, 2017 7.250 7.660 7.250 7.560 681,239 +0.30(+4.13%)
Jul 27, 2017 7.300 7.360 7.120 7.260 683,378 +0.02(+0.28%)
Jul 26, 2017 7.710 7.710 7.230 7.240 807,500 -0.39(-5.11%)
Jul 25, 2017 7.290 7.910 7.250 7.630 832,134 +0.49(+6.86%)
Jul 24, 2017 7.520 7.520 6.980 7.140 1,034,258 -0.36(-4.80%)
Jul 21, 2017 7.820 7.840 7.430 7.500 627,497 -0.32(-4.09%)
Jul 20, 2017 7.930 8.110 7.575 7.820 809,395 -0.09(-1.14%)
Jul 19, 2017 7.370 8.130 7.300 7.910 1,079,462 +0.51(+6.89%)
Jul 18, 2017 7.260 7.430 7.170 7.400 648,198 +0.18(+2.49%)
Jul 17, 2017 7.130 7.400 7.030 7.220 569,221 +0.03(+0.42%)
Jul 14, 2017 6.810 7.260 6.810 7.190 578,285 +0.37(+5.43%)
Jul 13, 2017 6.500 6.840 6.360 6.820 852,082 +0.30(+4.60%)
Jul 12, 2017 6.600 6.680 6.455 6.520 1,034,418 +0.02(+0.31%)
Jul 11, 2017 6.860 6.940 6.370 6.500 1,193,241 -0.37(-5.39%)
Jul 10, 2017 7.100 7.140 6.780 6.870 956,674 -0.29(-4.05%)
Jul 07, 2017 7.240 7.310 6.915 7.160 1,121,349 -0.15(-2.05%)
Jul 06, 2017 7.450 7.740 7.270 7.310 879,129 -0.15(-2.01%)
Jul 05, 2017 8.000 8.000 7.330 7.460 1,244,358 -0.58(-7.21%)
Jul 03, 2017 7.730 8.125 7.709 8.040 533,132 +0.39(+5.10%)
Jun 30, 2017 7.420 7.730 7.285 7.650 1,114,707 +0.29(+3.94%)
Jun 29, 2017 6.990 7.440 6.990 7.360 949,613 +0.40(+5.75%)
Jun 28, 2017 6.800 7.150 6.770 6.960 865,553 +0.17(+2.50%)
Jun 27, 2017 7.050 7.130 6.780 6.790 1,108,780 -0.21(-3.00%)
Jun 26, 2017 7.170 7.200 6.870 7.000 1,041,732 -0.10(-1.41%)
Jun 23, 2017 7.150 7.208 7.000 7.100 962,541 +0.02(+0.28%)
Jun 22, 2017 7.200 7.590 7.050 7.080 789,453 -0.11(-1.53%)
Jun 21, 2017 7.100 7.212 6.990 7.190 1,643,147 +0.10(+1.41%)
Jun 20, 2017 6.850 7.150 6.820 7.090 1,465,947 +0.09(+1.29%)
Jun 19, 2017 7.250 7.330 6.995 7.000 890,295 -0.22(-3.05%)
Jun 16, 2017 7.010 7.260 6.990 7.220 2,321,212 +0.20(+2.85%)
Jun 15, 2017 7.020 7.370 6.990 7.020 949,295 -0.07(-0.99%)
Jun 14, 2017 7.120 7.180 6.960 7.090 1,346,239 -0.13(-1.80%)
Jun 13, 2017 7.050 7.310 6.980 7.220 703,374 +0.19(+2.70%)
Jun 12, 2017 7.480 7.710 6.990 7.030 2,007,404 -0.33(-4.48%)
Jun 09, 2017 7.220 7.730 7.200 7.360 1,690,309 +0.20(+2.79%)
Jun 08, 2017 6.820 7.400 6.801 7.160 1,004,833 +0.27(+3.92%)
Jun 07, 2017 7.160 7.290 6.800 6.890 1,537,717 -0.25(-3.50%)
Jun 06, 2017 6.850 7.220 6.690 7.140 1,235,337 +0.28(+4.08%)
Jun 05, 2017 6.730 7.040 6.590 6.860 1,455,703 +0.06(+0.88%)
Jun 02, 2017 6.849 6.939 6.463 6.800 1,229,446 -0.17(-2.41%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.