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
Star Gas Partners LP
(NY:
SGU
)
10.73
-0.27 (-2.45%)
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 28, 2021
8.597
8.851
8.597
8.851
72,442
+0.25(+2.96%)
May 27, 2021
8.784
8.962
8.597
8.597
708,337
-0.23(-2.59%)
May 26, 2021
8.801
8.919
8.741
8.826
91,242
-0.01(-0.10%)
May 25, 2021
8.902
9.173
8.674
8.835
184,067
+0.01(+0.10%)
May 24, 2021
8.851
9.224
8.657
8.826
126,933
-0.03(-0.29%)
May 21, 2021
8.682
9.072
8.555
8.851
176,992
+0.13(+1.46%)
May 20, 2021
8.758
8.987
8.682
8.724
73,441
-0.03(-0.29%)
May 19, 2021
8.767
8.856
8.640
8.750
62,629
-0.05(-0.58%)
May 18, 2021
8.818
8.902
8.741
8.801
102,254
-0.05(-0.57%)
May 17, 2021
8.894
9.097
8.810
8.851
121,452
+0.08(+0.87%)
May 14, 2021
9.267
9.270
8.741
8.775
199,678
-0.42(-4.52%)
May 13, 2021
9.012
9.326
9.012
9.190
90,382
+0.11(+1.21%)
May 12, 2021
9.250
9.402
9.000
9.080
57,138
-0.14(-1.56%)
May 11, 2021
9.190
9.406
9.114
9.224
58,695
+0.03(+0.37%)
May 10, 2021
9.436
9.436
9.106
9.190
89,865
-0.20(-2.16%)
May 07, 2021
9.377
10.19
8.995
9.394
190,657
+0.07(+0.73%)
May 06, 2021
9.080
9.444
9.004
9.326
48,162
+0.19(+2.04%)
May 05, 2021
9.080
9.419
8.835
9.139
103,301
+0.03(+0.28%)
May 04, 2021
9.021
9.283
8.995
9.114
45,984
+0.07(+0.75%)
May 03, 2021
9.029
9.182
8.983
9.046
48,901
+0.08(+0.85%)
Apr 30, 2021
9.351
9.394
8.936
8.970
137,775
-0.40(-4.23%)
Apr 29, 2021
9.291
9.400
9.124
9.366
121,990
+0.13(+1.36%)
Apr 28, 2021
9.157
9.241
9.140
9.241
40,315
+0.06(+0.64%)
Apr 27, 2021
9.216
9.232
9.138
9.182
26,924
+0.02(+0.18%)
Apr 26, 2021
9.124
9.232
9.048
9.165
146,815
+0.08(+0.92%)
Apr 23, 2021
9.257
9.257
9.082
9.082
50,821
-0.08(-0.82%)
Apr 22, 2021
9.174
9.266
9.157
9.157
47,530
-0.06(-0.64%)
Apr 21, 2021
9.274
9.274
9.157
9.216
40,716
-0.04(-0.45%)
Apr 20, 2021
9.165
9.341
9.082
9.257
66,765
+0.13(+1.47%)
Apr 19, 2021
8.831
9.165
8.797
9.124
190,842
+0.42(+4.80%)
Apr 16, 2021
9.366
9.366
8.705
8.705
242,031
-0.65(-6.97%)
Apr 15, 2021
9.241
9.366
9.190
9.358
42,470
+0.08(+0.81%)
Apr 14, 2021
9.057
9.291
9.057
9.282
58,454
+0.27(+2.97%)
Apr 13, 2021
9.107
9.182
9.006
9.015
111,671
-0.12(-1.28%)
Apr 12, 2021
9.299
9.299
9.107
9.132
86,638
-0.09(-1.00%)
Apr 09, 2021
9.274
9.274
9.199
9.224
19,491
+0.01(+0.09%)
Apr 08, 2021
9.165
9.241
9.098
9.216
16,035
-0.03(-0.27%)
Apr 07, 2021
9.182
9.299
9.149
9.241
36,728
-0.03(-0.36%)
Apr 06, 2021
9.299
9.299
9.207
9.274
24,522
-0.02(-0.18%)
Apr 05, 2021
9.098
9.291
9.073
9.291
83,510
+0.23(+2.59%)
Apr 01, 2021
8.864
9.057
8.864
9.057
86,337
+0.20(+2.27%)
Mar 31, 2021
8.965
9.032
8.806
8.856
70,609
-0.01(-0.09%)
Mar 30, 2021
8.948
8.948
8.764
8.864
110,673
+0.20(+2.32%)
Mar 29, 2021
8.756
8.797
8.639
8.664
34,444
-0.07(-0.77%)
Mar 26, 2021
8.655
8.777
8.655
8.731
37,070
+0.08(+0.97%)
Mar 25, 2021
8.647
8.781
8.630
8.647
98,411
-0.13(-1.43%)
Mar 24, 2021
8.772
8.781
8.672
8.772
58,673
+0.08(+0.87%)
Mar 23, 2021
8.597
8.793
8.588
8.697
82,087
+0.10(+1.17%)
Mar 22, 2021
8.639
8.647
8.563
8.597
48,049
+0.06(+0.69%)
Mar 19, 2021
8.714
8.714
8.521
8.538
34,678
-0.20(-2.30%)
Mar 18, 2021
8.680
8.756
8.539
8.739
92,603
+0.04(+0.48%)
Mar 17, 2021
8.580
8.697
8.519
8.697
52,310
+0.08(+0.87%)
Mar 16, 2021
8.705
8.705
8.588
8.622
42,271
-0.05(-0.58%)
Mar 15, 2021
8.697
8.714
8.588
8.672
51,727
-0.01(-0.10%)
Mar 12, 2021
8.580
8.697
8.571
8.680
24,514
+0.07(+0.78%)
Mar 11, 2021
8.647
8.664
8.521
8.613
65,845
+0.02(+0.19%)
Mar 10, 2021
8.613
8.680
8.563
8.597
92,664
+0.03(+0.29%)
Mar 09, 2021
8.563
8.697
8.563
8.572
81,638
-0.01(-0.10%)
Mar 08, 2021
8.672
8.672
8.413
8.580
59,793
-0.10(-1.16%)
Mar 05, 2021
8.471
8.680
8.379
8.680
79,760
+0.28(+3.28%)
Mar 04, 2021
8.396
8.488
8.346
8.404
46,602
+0.03(+0.40%)
Mar 03, 2021
8.232
8.371
8.232
8.371
107,514
+0.10(+1.21%)
Mar 02, 2021
8.220
8.321
8.199
8.271
82,465
+0.04(+0.51%)
Mar 01, 2021
8.095
8.271
8.095
8.229
55,836
+0.18(+2.18%)
Feb 26, 2021
8.103
8.179
8.003
8.053
99,371
-0.05(-0.62%)
Feb 25, 2021
8.195
8.204
8.103
8.103
41,859
-0.06(-0.72%)
Feb 24, 2021
8.204
8.262
8.153
8.162
52,548
+0.01(+0.10%)
Feb 23, 2021
8.170
8.271
8.137
8.153
113,675
-0.01(-0.10%)
Feb 22, 2021
8.271
8.271
8.153
8.162
39,175
-0.04(-0.51%)
Feb 19, 2021
8.145
8.237
8.145
8.204
26,307
+0.09(+1.13%)
Feb 18, 2021
8.229
8.262
8.112
8.112
57,146
-0.12(-1.42%)
Feb 17, 2021
8.162
8.296
8.153
8.229
86,821
+0.05(+0.61%)
Feb 16, 2021
8.195
8.245
8.153
8.179
92,609
+0.01(+0.10%)
Feb 12, 2021
8.137
8.195
8.128
8.170
32,884
+0.05(+0.62%)
Feb 11, 2021
8.128
8.279
8.112
8.120
96,465
-0.06(-0.72%)
Feb 10, 2021
8.287
8.287
8.137
8.179
46,093
-0.13(-1.61%)
Feb 09, 2021
8.271
8.363
8.271
8.312
37,249
+0.02(+0.20%)
Feb 08, 2021
8.312
8.321
8.245
8.296
18,890
-0.02(-0.20%)
Feb 05, 2021
8.254
8.325
8.229
8.312
23,437
+0.13(+1.64%)
Feb 04, 2021
8.254
8.346
8.112
8.179
75,802
-0.15(-1.81%)
Feb 03, 2021
8.187
8.329
8.187
8.329
73,631
+0.14(+1.74%)
Feb 02, 2021
8.128
8.317
8.071
8.187
94,699
+0.11(+1.35%)
Feb 01, 2021
8.020
8.229
8.020
8.078
90,436
+0.08(+1.05%)
Jan 29, 2021
7.944
8.133
7.903
7.995
216,440
-0.03(-0.31%)
Jan 28, 2021
8.162
8.179
7.986
8.020
76,446
-0.11(-1.34%)
Jan 27, 2021
8.189
8.220
8.120
8.128
65,026
-0.03(-0.31%)
Jan 26, 2021
8.279
8.279
8.145
8.153
46,870
-0.08(-1.02%)
Jan 25, 2021
8.112
8.245
8.112
8.237
53,311
+0.10(+1.23%)
Jan 22, 2021
8.128
8.195
8.095
8.137
53,811
+0.01(+0.13%)
Jan 21, 2021
8.036
8.168
7.961
8.126
59,803
+0.12(+1.55%)
Jan 20, 2021
8.069
8.159
7.994
8.003
80,184
-0.05(-0.61%)
Jan 19, 2021
8.044
8.126
8.019
8.052
154,219
+0.05(+0.62%)
Jan 15, 2021
7.829
8.019
7.813
8.003
204,604
+0.14(+1.78%)
Jan 14, 2021
7.796
7.925
7.796
7.862
72,587
+0.05(+0.63%)
Jan 13, 2021
7.862
7.965
7.772
7.813
75,770
-0.04(-0.53%)
Jan 12, 2021
7.838
7.945
7.805
7.854
91,965
+0.08(+1.06%)
Jan 11, 2021
7.730
7.829
7.730
7.772
79,720
-0.04(-0.53%)
Jan 08, 2021
7.821
7.900
7.772
7.813
94,787
+0.04(+0.53%)
Jan 07, 2021
7.780
7.895
7.763
7.772
114,705
+0.01(+0.11%)
Jan 06, 2021
7.739
7.921
7.714
7.763
94,171
+0.02(+0.32%)
Jan 05, 2021
7.714
7.772
7.706
7.739
67,175
+0.02(+0.21%)
Jan 04, 2021
7.681
7.747
7.681
7.722
67,858
-0.04(-0.53%)
Dec 31, 2020
7.763
7.763
7.763
279,528
+0.24(+3.18%)
Dec 30, 2020
7.772
7.909
7.483
7.524
279,528
-0.31(-4.00%)
Dec 29, 2020
7.788
7.928
7.780
7.838
93,978
-0.01(-0.11%)
Dec 28, 2020
7.813
7.994
7.813
7.846
151,786
+0.01(+0.11%)
Dec 24, 2020
7.805
7.895
7.805
7.838
53,211
+0.00(+0.00%)
Dec 23, 2020
7.813
7.904
7.747
7.838
124,182
+0.05(+0.64%)
Dec 22, 2020
7.767
7.921
7.747
7.788
105,059
+0.00(+0.00%)
Dec 21, 2020
7.895
7.937
7.755
7.788
116,957
-0.17(-2.18%)
Dec 18, 2020
7.986
8.049
7.928
7.961
51,393
-0.05(-0.62%)
Dec 17, 2020
7.895
8.135
7.854
8.011
128,208
+0.16(+2.10%)
Dec 16, 2020
7.912
7.978
7.796
7.846
82,826
-0.07(-0.94%)
Dec 15, 2020
7.656
7.928
7.656
7.920
100,092
+0.26(+3.34%)
Dec 14, 2020
7.838
7.920
7.656
7.664
79,409
-0.21(-2.72%)
Dec 11, 2020
7.920
7.983
7.846
7.879
60,484
-0.07(-0.83%)
Dec 10, 2020
7.879
8.069
7.879
7.945
81,742
+0.02(+0.21%)
Dec 09, 2020
7.838
7.970
7.838
7.928
147,677
+0.06(+0.73%)
Dec 08, 2020
7.920
8.069
7.838
7.871
90,327
-0.07(-0.93%)
Dec 07, 2020
8.036
8.093
7.945
7.945
45,919
-0.10(-1.23%)
Dec 04, 2020
7.986
8.085
7.986
8.044
42,302
+0.04(+0.52%)
Dec 03, 2020
7.986
8.085
7.986
8.003
46,764
-0.03(-0.41%)
Dec 02, 2020
7.961
8.077
7.953
8.036
45,906
+0.06(+0.72%)
Dec 01, 2020
7.920
8.085
7.920
7.978
109,490
+0.08(+1.04%)
Nov 30, 2020
7.953
8.234
7.895
7.895
151,459
-0.11(-1.34%)
Nov 27, 2020
7.887
8.077
7.887
8.003
86,181
+0.07(+0.83%)
Nov 25, 2020
8.126
8.134
7.879
7.937
94,908
-0.20(-2.43%)
Nov 24, 2020
8.027
8.168
8.027
8.135
58,241
+0.09(+1.13%)
Nov 23, 2020
8.036
8.097
8.003
8.044
36,414
-0.01(-0.10%)
Nov 20, 2020
8.110
8.118
8.044
8.052
37,939
-0.03(-0.41%)
Nov 19, 2020
8.003
8.093
8.003
8.085
29,901
+0.08(+1.03%)
Nov 18, 2020
8.044
8.124
7.928
8.003
47,345
-0.04(-0.51%)
Nov 17, 2020
8.044
8.085
7.978
8.044
49,339
-0.09(-1.12%)
Nov 16, 2020
8.135
8.192
8.110
8.135
47,277
-0.02(-0.30%)
Nov 13, 2020
8.168
8.184
8.060
8.159
38,545
-0.01(-0.10%)
Nov 12, 2020
8.110
8.176
8.069
8.168
64,709
+0.07(+0.81%)
Nov 11, 2020
8.011
8.126
8.011
8.102
169,538
+0.07(+0.92%)
Nov 10, 2020
7.961
8.056
7.862
8.027
184,763
+0.18(+2.31%)
Nov 09, 2020
7.920
7.994
7.780
7.846
153,123
+0.02(+0.21%)
Nov 06, 2020
7.920
7.970
7.805
7.829
102,908
-0.06(-0.73%)
Nov 05, 2020
7.838
7.945
7.813
7.887
143,682
+0.09(+1.16%)
Nov 04, 2020
7.928
7.932
7.788
7.796
52,153
-0.05(-0.63%)
Nov 03, 2020
7.978
8.085
7.829
7.846
98,339
-0.12(-1.45%)
Nov 02, 2020
7.829
8.019
7.813
7.961
64,623
+0.16(+2.01%)
Oct 30, 2020
7.796
7.912
7.763
7.805
55,272
+0.12(+1.53%)
Oct 29, 2020
7.630
7.817
7.573
7.687
99,710
+0.02(+0.32%)
Oct 28, 2020
7.842
7.874
7.638
7.663
63,813
-0.19(-2.38%)
Oct 27, 2020
7.768
7.898
7.768
7.850
76,973
+0.10(+1.26%)
Oct 26, 2020
7.744
7.858
7.646
7.752
94,991
-0.06(-0.73%)
Oct 23, 2020
7.736
7.915
7.736
7.809
98,716
+0.12(+1.59%)
Oct 22, 2020
7.842
7.850
7.654
7.687
60,776
-0.15(-1.97%)
Oct 21, 2020
7.817
7.923
7.768
7.842
78,200
+0.09(+1.15%)
Oct 20, 2020
7.728
7.776
7.711
7.752
74,754
+0.03(+0.42%)
Oct 19, 2020
7.728
7.776
7.711
7.720
77,334
-0.02(-0.21%)
Oct 16, 2020
7.842
7.892
7.736
7.736
130,188
-0.11(-1.45%)
Oct 15, 2020
7.825
7.923
7.793
7.850
52,676
+0.01(+0.10%)
Oct 14, 2020
7.825
7.915
7.825
7.842
49,291
+0.02(+0.31%)
Oct 13, 2020
7.842
7.915
7.817
7.817
62,793
-0.03(-0.41%)
Oct 12, 2020
7.809
7.972
7.809
7.850
104,937
+0.04(+0.52%)
Oct 09, 2020
7.825
7.876
7.776
7.809
274,390
+0.01(+0.10%)
Oct 08, 2020
7.728
7.890
7.728
7.801
51,170
+0.12(+1.59%)
Oct 07, 2020
7.752
7.833
7.679
7.679
87,110
-0.11(-1.36%)
Oct 06, 2020
7.842
7.907
7.728
7.785
95,034
-0.10(-1.24%)
Oct 05, 2020
7.923
7.963
7.850
7.882
78,592
-0.01(-0.10%)
Oct 02, 2020
7.809
7.955
7.809
7.890
25,693
+0.05(+0.62%)
Oct 01, 2020
7.858
7.947
7.833
7.842
85,031
-0.09(-1.13%)
Sep 30, 2020
7.939
8.004
7.931
7.931
42,338
-0.04(-0.51%)
Sep 29, 2020
7.858
8.004
7.858
7.972
49,283
+0.10(+1.24%)
Sep 28, 2020
8.012
8.012
7.866
7.874
89,398
+0.02(+0.31%)
Sep 25, 2020
7.882
7.890
7.768
7.850
60,975
-0.03(-0.41%)
Sep 24, 2020
7.817
7.955
7.817
7.882
118,243
+0.07(+0.83%)
Sep 23, 2020
7.858
7.955
7.809
7.817
58,579
-0.05(-0.62%)
Sep 22, 2020
7.972
8.094
7.866
7.866
64,701
-0.11(-1.43%)
Sep 21, 2020
7.890
8.004
7.890
7.980
35,955
+0.01(+0.10%)
Sep 18, 2020
7.907
8.094
7.907
7.972
88,021
+0.07(+0.82%)
Sep 17, 2020
7.809
7.947
7.808
7.907
35,653
+0.10(+1.25%)
Sep 16, 2020
7.833
7.996
7.809
7.809
54,074
-0.01(-0.10%)
Sep 15, 2020
7.736
7.955
7.736
7.817
69,654
+0.05(+0.63%)
Sep 14, 2020
7.776
7.921
7.768
7.768
87,889
-0.01(-0.10%)
Sep 11, 2020
7.606
7.842
7.606
7.776
49,542
+0.17(+2.25%)
Sep 10, 2020
7.711
7.711
7.598
7.606
79,454
-0.07(-0.85%)
Sep 09, 2020
7.654
7.768
7.654
7.671
87,919
+0.04(+0.53%)
Sep 08, 2020
7.549
7.728
7.538
7.630
64,489
+0.02(+0.32%)
Sep 04, 2020
7.703
7.728
7.606
7.606
83,349
-0.09(-1.16%)
Sep 03, 2020
7.695
7.764
7.687
7.695
114,797
-0.06(-0.73%)
Sep 02, 2020
7.728
7.752
7.646
7.752
61,940
+0.02(+0.32%)
Sep 01, 2020
7.939
7.939
7.646
7.728
99,204
-0.24(-3.06%)
Aug 31, 2020
7.549
7.972
7.451
7.972
365,206
+0.38(+5.04%)
Aug 28, 2020
7.573
7.622
7.443
7.589
38,601
+0.02(+0.32%)
Aug 27, 2020
7.549
7.581
7.467
7.565
52,666
+0.06(+0.76%)
Aug 26, 2020
7.646
7.646
7.508
7.508
36,553
-0.14(-1.81%)
Aug 25, 2020
7.687
7.687
7.581
7.646
49,800
-0.02(-0.32%)
Aug 24, 2020
7.654
7.728
7.646
7.671
63,608
-0.06(-0.74%)
Aug 21, 2020
7.809
7.842
7.711
7.728
85,070
-0.12(-1.55%)
Aug 20, 2020
7.760
7.890
7.679
7.850
99,743
+0.04(+0.52%)
Aug 19, 2020
7.882
7.882
7.744
7.809
61,071
-0.07(-0.93%)
Aug 18, 2020
7.817
7.882
7.768
7.882
105,169
+0.02(+0.31%)
Aug 17, 2020
7.760
7.923
7.760
7.858
119,723
+0.03(+0.42%)
Aug 14, 2020
7.752
7.833
7.736
7.825
128,958
+0.07(+0.84%)
Aug 13, 2020
7.809
7.809
7.695
7.760
51,721
-0.07(-0.93%)
Aug 12, 2020
7.825
7.964
7.768
7.833
225,597
+0.10(+1.26%)
Aug 11, 2020
7.768
7.915
7.728
7.736
80,286
+0.03(+0.42%)
Aug 10, 2020
7.638
7.817
7.638
7.703
143,956
+0.11(+1.39%)
Aug 07, 2020
7.484
7.760
7.484
7.598
273,038
+0.09(+1.19%)
Aug 06, 2020
7.589
7.589
7.500
7.508
82,647
-0.04(-0.54%)
Aug 05, 2020
7.345
7.622
7.345
7.549
126,129
+0.15(+2.09%)
Aug 04, 2020
7.557
7.760
7.362
7.394
176,718
+0.00(+0.00%)
Aug 03, 2020
7.573
7.646
7.362
7.394
129,948
-0.27(-3.50%)
Jul 31, 2020
7.589
7.687
7.589
7.663
133,015
+0.08(+1.07%)
Jul 30, 2020
7.492
7.622
7.435
7.581
111,542
+0.02(+0.22%)
Jul 29, 2020
7.386
7.593
7.386
7.565
116,296
+0.20(+2.76%)
Jul 28, 2020
7.329
7.458
7.329
7.362
97,505
+0.03(+0.44%)
Jul 27, 2020
7.353
7.394
7.329
7.329
80,835
-0.02(-0.22%)
Jul 24, 2020
7.459
7.467
7.345
7.345
130,188
-0.12(-1.61%)
Jul 23, 2020
7.377
7.489
7.361
7.465
116,230
+0.07(+0.98%)
Jul 22, 2020
7.369
7.505
7.361
7.393
161,608
+0.01(+0.11%)
Jul 21, 2020
7.321
7.546
7.321
7.385
177,908
+0.08(+1.10%)
Jul 20, 2020
7.217
7.441
7.217
7.305
139,006
+0.07(+1.00%)
Jul 17, 2020
7.233
7.401
7.149
7.233
471,527
+0.01(+0.11%)
Jul 16, 2020
7.072
7.313
7.064
7.225
117,179
+0.12(+1.69%)
Jul 15, 2020
6.856
7.193
6.856
7.104
156,669
+0.18(+2.67%)
Jul 14, 2020
6.832
7.016
6.832
6.920
126,375
+0.05(+0.70%)
Jul 13, 2020
6.816
7.056
6.816
6.872
144,654
+0.06(+0.82%)
Jul 10, 2020
6.720
6.880
6.720
6.816
120,469
+0.09(+1.31%)
Jul 09, 2020
6.744
6.872
6.720
6.728
155,850
-0.02(-0.36%)
Jul 08, 2020
6.880
6.952
6.752
6.752
140,904
-0.14(-1.98%)
Jul 07, 2020
7.024
7.024
6.800
6.888
157,234
-0.08(-1.15%)
Jul 06, 2020
6.984
7.129
6.928
6.968
184,426
-0.02(-0.23%)
Jul 02, 2020
6.976
7.137
6.972
6.984
162,995
+0.01(+0.11%)
Jul 01, 2020
6.960
7.104
6.958
6.976
189,845
-0.06(-0.80%)
Jun 30, 2020
6.944
7.193
6.920
7.032
191,184
+0.03(+0.46%)
Jun 29, 2020
7.024
7.177
6.952
7.000
156,849
+0.00(+0.00%)
Jun 26, 2020
6.976
7.153
6.968
7.000
133,439
-0.01(-0.11%)
Jun 25, 2020
7.032
7.185
6.976
7.008
151,873
-0.05(-0.68%)
Jun 24, 2020
6.952
7.177
6.952
7.056
141,733
+0.07(+1.03%)
Jun 23, 2020
6.583
7.052
6.583
6.984
129,171
+0.46(+7.00%)
Jun 22, 2020
6.415
6.603
6.415
6.527
175,999
+0.02(+0.25%)
Jun 19, 2020
6.639
6.784
6.511
6.511
164,367
-0.07(-1.10%)
Jun 18, 2020
6.575
6.800
6.559
6.583
152,548
-0.11(-1.68%)
Jun 17, 2020
6.832
6.956
6.599
6.696
170,523
-0.12(-1.76%)
Jun 16, 2020
6.728
7.137
6.728
6.816
244,560
+0.23(+3.53%)
Jun 15, 2020
6.431
6.944
6.431
6.583
325,590
+0.02(+0.24%)
Jun 12, 2020
6.391
6.591
6.391
6.567
134,935
+0.21(+3.28%)
Jun 11, 2020
6.567
6.575
6.327
6.359
142,083
-0.22(-3.41%)
Jun 10, 2020
6.599
6.615
6.511
6.583
187,083
+0.02(+0.24%)
Jun 09, 2020
6.471
6.607
6.431
6.567
194,930
-0.01(-0.12%)
Jun 08, 2020
6.503
6.615
6.447
6.575
223,468
+0.14(+2.24%)
Jun 05, 2020
6.415
6.511
6.359
6.431
151,647
+0.02(+0.25%)
Jun 04, 2020
6.447
6.543
6.399
6.415
111,645
+0.01(+0.13%)
Jun 03, 2020
6.543
6.655
6.407
6.407
165,621
-0.10(-1.48%)
Jun 02, 2020
6.343
6.535
6.343
6.503
130,149
+0.12(+1.88%)
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.