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
Senseonics Holdings
(NY:
SENS
)
0.4300
-0.0021 (-0.49%)
Official Closing Price
Updated: 8:00 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 31, 2017
1.500
1.500
1.350
1.400
607,723
-0.10(-6.67%)
May 30, 2017
1.670
1.710
1.500
1.500
660,931
-0.16(-9.64%)
May 26, 2017
1.440
1.770
1.440
1.660
1,263,318
+0.25(+17.73%)
May 25, 2017
1.350
1.410
1.340
1.410
480,985
+0.06(+4.44%)
May 24, 2017
1.370
1.370
1.340
1.350
315,055
-0.01(-0.74%)
May 23, 2017
1.410
1.410
1.260
1.360
600,030
-0.05(-3.55%)
May 22, 2017
1.400
1.410
1.390
1.410
169,079
+0.01(+0.71%)
May 19, 2017
1.440
1.450
1.390
1.400
223,548
+0.01(+0.72%)
May 18, 2017
1.380
1.400
1.380
1.390
325,000
+0.00(+0.00%)
May 17, 2017
1.380
1.530
1.370
1.390
451,781
+0.00(+0.00%)
May 16, 2017
1.440
1.500
1.390
1.390
629,455
-0.04(-2.80%)
May 15, 2017
1.470
1.490
1.400
1.430
1,086,363
-0.03(-2.05%)
May 12, 2017
1.520
1.520
1.450
1.460
212,649
-0.04(-2.67%)
May 11, 2017
1.490
1.540
1.450
1.500
163,779
+0.01(+0.67%)
May 10, 2017
1.530
1.550
1.460
1.490
93,357
+0.00(+0.00%)
May 09, 2017
1.510
1.518
1.450
1.490
119,966
-0.01(-0.67%)
May 08, 2017
1.560
1.620
1.450
1.500
169,649
-0.08(-5.06%)
May 05, 2017
1.750
1.750
1.570
1.580
220,880
-0.04(-2.47%)
May 04, 2017
1.640
1.655
1.600
1.620
95,542
-0.02(-1.22%)
May 03, 2017
1.660
1.690
1.640
1.640
67,825
-0.02(-1.20%)
May 02, 2017
1.660
1.680
1.650
1.660
99,882
-0.01(-0.60%)
May 01, 2017
1.680
1.705
1.670
1.670
63,805
-0.02(-1.18%)
Apr 28, 2017
1.680
1.690
1.650
1.690
105,428
+0.01(+0.60%)
Apr 27, 2017
1.710
1.715
1.680
1.680
75,146
-0.01(-0.59%)
Apr 26, 2017
1.700
1.720
1.690
1.690
73,505
-0.01(-0.59%)
Apr 25, 2017
1.710
1.740
1.700
1.700
93,190
+0.00(+0.00%)
Apr 24, 2017
1.710
1.731
1.660
1.700
104,461
+0.04(+2.41%)
Apr 21, 2017
1.710
1.760
1.620
1.660
189,755
-0.04(-2.35%)
Apr 20, 2017
1.720
1.720
1.680
1.700
68,259
+0.02(+1.19%)
Apr 19, 2017
1.670
1.720
1.670
1.680
67,374
+0.01(+0.60%)
Apr 18, 2017
1.640
1.700
1.640
1.670
60,480
+0.00(+0.00%)
Apr 17, 2017
1.680
1.700
1.630
1.670
81,936
+0.01(+0.60%)
Apr 13, 2017
1.630
1.680
1.620
1.660
135,339
+0.02(+1.22%)
Apr 12, 2017
1.680
1.739
1.610
1.640
126,923
-0.05(-2.96%)
Apr 11, 2017
1.690
1.770
1.660
1.690
141,062
+0.00(+0.00%)
Apr 10, 2017
1.680
1.710
1.660
1.690
95,560
+0.00(+0.00%)
Apr 07, 2017
1.790
1.820
1.690
1.690
289,046
-0.01(-0.59%)
Apr 06, 2017
1.580
1.730
1.560
1.700
416,462
+0.13(+8.28%)
Apr 05, 2017
1.630
1.720
1.560
1.570
312,434
-0.06(-3.68%)
Apr 04, 2017
1.750
1.750
1.580
1.630
454,500
-0.09(-5.23%)
Apr 03, 2017
1.790
1.840
1.720
1.720
94,227
-0.07(-3.91%)
Mar 31, 2017
1.780
1.830
1.730
1.790
157,906
+0.01(+0.56%)
Mar 30, 2017
1.840
1.860
1.691
1.780
526,544
-0.06(-3.26%)
Mar 29, 2017
1.840
1.910
1.790
1.840
335,658
-0.02(-1.08%)
Mar 28, 2017
1.870
2.000
1.840
1.860
284,694
-0.03(-1.59%)
Mar 27, 2017
1.890
1.910
1.850
1.890
171,558
+0.02(+1.07%)
Mar 24, 2017
1.830
1.880
1.830
1.870
69,325
+0.02(+1.08%)
Mar 23, 2017
1.900
1.900
1.830
1.850
178,382
+0.02(+1.09%)
Mar 22, 2017
1.810
1.850
1.780
1.830
189,269
+0.01(+0.55%)
Mar 21, 2017
1.930
1.930
1.820
1.820
185,604
-0.09(-4.71%)
Mar 20, 2017
1.940
1.960
1.910
1.910
99,817
-0.04(-2.05%)
Mar 17, 2017
2.000
2.010
1.900
1.950
427,900
-0.06(-2.99%)
Mar 16, 2017
2.100
2.110
1.970
2.010
359,980
-0.09(-4.29%)
Mar 15, 2017
1.970
2.110
1.970
2.100
432,081
+0.13(+6.60%)
Mar 14, 2017
1.990
1.990
1.900
1.970
212,495
-0.03(-1.50%)
Mar 13, 2017
2.060
1.960
2.000
199,748
+0.00(+0.00%)
Mar 10, 2017
2.020
2.060
2.000
2.000
116,358
-0.01(-0.50%)
Mar 09, 2017
2.020
2.040
1.980
2.010
104,913
-0.02(-0.99%)
Mar 08, 2017
2.070
2.110
1.990
2.030
311,575
-0.02(-0.98%)
Mar 07, 2017
2.310
2.320
2.030
2.050
178,529
-0.24(-10.48%)
Mar 06, 2017
2.310
2.340
2.230
2.290
52,859
-0.02(-0.87%)
Mar 03, 2017
2.230
2.320
2.150
2.310
341,407
+0.07(+3.12%)
Mar 02, 2017
2.330
2.330
2.190
2.240
287,175
-0.07(-3.03%)
Mar 01, 2017
2.410
2.410
2.250
2.310
175,814
-0.04(-1.70%)
Feb 28, 2017
2.430
2.480
2.330
2.350
135,349
-0.10(-4.08%)
Feb 27, 2017
2.260
2.450
2.250
2.450
226,569
+0.13(+5.60%)
Feb 24, 2017
2.300
2.550
2.300
2.320
154,443
+0.00(+0.00%)
Feb 23, 2017
2.280
2.350
2.200
2.320
357,994
+0.00(+0.00%)
Feb 22, 2017
2.440
2.440
2.280
2.320
121,088
-0.09(-3.73%)
Feb 21, 2017
2.600
2.600
2.300
2.410
110,420
-0.10(-3.98%)
Feb 17, 2017
2.510
2.510
2.510
0
-0.14(-5.28%)
Feb 16, 2017
2.760
2.780
2.650
2.650
84,316
-0.12(-4.33%)
Feb 15, 2017
2.780
2.820
2.750
2.770
29,482
-0.03(-1.07%)
Feb 14, 2017
2.800
2.840
2.790
2.800
47,126
+0.00(+0.00%)
Feb 13, 2017
2.810
2.820
2.780
2.800
36,359
+0.01(+0.36%)
Feb 10, 2017
2.780
2.820
2.760
2.790
32,945
-0.02(-0.71%)
Feb 09, 2017
2.760
2.840
2.750
2.810
30,642
+0.05(+1.81%)
Feb 08, 2017
2.770
2.800
2.750
2.760
35,656
-0.03(-1.08%)
Feb 07, 2017
2.800
2.840
2.780
2.790
34,654
+0.02(+0.72%)
Feb 06, 2017
2.750
2.810
2.750
2.770
43,794
+0.00(+0.00%)
Feb 03, 2017
2.840
2.880
2.760
2.770
43,415
-0.04(-1.42%)
Feb 02, 2017
2.810
2.850
2.790
2.810
73,441
+0.02(+0.72%)
Feb 01, 2017
2.810
2.810
2.790
2.790
49,728
+0.01(+0.36%)
Jan 31, 2017
2.690
2.800
2.680
2.780
73,873
+0.08(+2.96%)
Jan 30, 2017
2.700
2.710
2.660
2.700
44,715
+0.03(+1.12%)
Jan 27, 2017
2.700
2.710
2.670
2.670
25,284
-0.01(-0.37%)
Jan 26, 2017
2.750
2.750
2.660
2.680
27,099
-0.02(-0.74%)
Jan 25, 2017
2.730
2.750
2.690
2.700
34,584
-0.01(-0.37%)
Jan 24, 2017
2.670
2.770
2.630
2.710
44,673
+0.06(+2.26%)
Jan 23, 2017
2.720
2.770
2.650
2.650
23,454
-0.08(-2.93%)
Jan 20, 2017
2.710
2.760
2.710
2.730
44,075
-0.03(-1.09%)
Jan 19, 2017
2.730
2.790
2.720
2.760
30,193
+0.01(+0.36%)
Jan 18, 2017
2.750
2.750
2.710
2.750
30,988
+0.01(+0.36%)
Jan 17, 2017
2.700
2.780
2.680
2.740
91,708
+0.01(+0.37%)
Jan 13, 2017
2.730
2.730
2.730
0
+0.21(+8.33%)
Jan 12, 2017
2.560
2.582
2.460
2.520
116,684
-0.05(-1.95%)
Jan 11, 2017
2.600
2.650
2.510
2.570
129,220
-0.05(-1.91%)
Jan 10, 2017
2.740
2.770
2.600
2.620
128,138
-0.08(-2.96%)
Jan 09, 2017
2.820
2.835
2.680
2.700
206,736
-0.14(-4.93%)
Jan 06, 2017
2.830
2.920
2.740
2.840
159,651
+0.16(+5.97%)
Jan 05, 2017
2.720
2.730
2.610
2.680
257,933
-0.03(-1.11%)
Jan 04, 2017
2.760
2.780
2.700
2.710
72,679
-0.02(-0.73%)
Jan 03, 2017
2.700
2.900
2.660
2.730
437,392
+0.06(+2.25%)
Dec 30, 2016
2.670
2.670
2.670
0
+0.02(+0.75%)
Dec 29, 2016
2.650
2.690
2.630
2.650
21,952
+0.01(+0.38%)
Dec 28, 2016
2.720
2.720
2.640
2.640
30,799
-0.08(-2.94%)
Dec 27, 2016
2.820
2.830
2.710
2.720
48,776
-0.11(-3.89%)
Dec 23, 2016
2.830
2.830
2.830
0
+0.00(+0.00%)
Dec 22, 2016
2.950
2.950
2.810
2.830
60,799
-0.04(-1.39%)
Dec 21, 2016
2.750
2.880
2.750
2.870
81,598
+0.02(+0.70%)
Dec 20, 2016
2.760
2.850
2.750
2.850
62,115
+0.10(+3.64%)
Dec 19, 2016
2.750
2.850
2.700
2.750
39,076
+0.04(+1.48%)
Dec 16, 2016
2.820
2.840
2.640
2.710
248,674
-0.09(-3.21%)
Dec 15, 2016
2.920
2.940
2.770
2.800
90,623
-0.11(-3.78%)
Dec 14, 2016
2.930
2.980
2.870
2.910
96,692
-0.05(-1.69%)
Dec 13, 2016
3.080
3.150
2.940
2.960
84,923
-0.13(-4.21%)
Dec 12, 2016
3.240
3.334
3.090
3.090
110,140
-0.18(-5.50%)
Dec 09, 2016
3.240
3.329
3.165
3.270
110,097
+0.06(+1.87%)
Dec 08, 2016
3.230
3.230
3.170
3.210
109,190
+0.00(+0.00%)
Dec 07, 2016
3.200
3.260
3.140
3.210
86,679
+0.01(+0.31%)
Dec 06, 2016
3.220
3.270
3.130
3.200
154,501
+0.06(+1.91%)
Dec 05, 2016
2.930
3.140
2.930
3.140
92,732
+0.21(+7.17%)
Dec 02, 2016
2.920
2.940
2.850
2.930
54,726
+0.11(+3.90%)
Dec 01, 2016
2.870
2.910
2.820
2.820
37,263
-0.04(-1.40%)
Nov 30, 2016
2.890
2.910
2.850
2.860
85,007
+0.00(+0.00%)
Nov 29, 2016
2.900
2.920
2.845
2.860
63,062
+0.00(+0.00%)
Nov 28, 2016
2.970
2.970
2.830
2.860
58,836
-0.05(-1.72%)
Nov 25, 2016
2.917
2.920
2.810
2.910
66,135
+0.01(+0.34%)
Nov 23, 2016
2.900
2.900
2.900
0
+0.08(+2.84%)
Nov 22, 2016
2.680
2.840
2.640
2.820
164,607
+0.17(+6.42%)
Nov 21, 2016
2.450
2.650
2.440
2.650
130,350
+0.20(+8.16%)
Nov 18, 2016
2.460
2.530
2.400
2.450
103,331
+0.01(+0.41%)
Nov 17, 2016
2.460
2.549
2.400
2.440
82,792
+0.00(+0.00%)
Nov 16, 2016
2.250
2.500
2.220
2.440
117,742
+0.21(+9.42%)
Nov 15, 2016
2.180
2.250
2.180
2.230
68,551
+0.04(+1.83%)
Nov 14, 2016
2.300
2.300
2.170
2.190
154,811
-0.03(-1.35%)
Nov 11, 2016
2.370
2.370
2.170
2.220
503,427
-0.11(-4.72%)
Nov 10, 2016
2.420
2.460
2.320
2.330
129,783
-0.14(-5.67%)
Nov 09, 2016
2.370
2.470
2.370
2.470
101,150
+0.07(+2.92%)
Nov 08, 2016
2.400
2.410
2.370
2.400
112,851
-0.02(-0.83%)
Nov 07, 2016
2.500
2.510
2.400
2.420
162,890
+0.02(+0.83%)
Nov 04, 2016
2.460
2.480
2.400
2.400
92,730
-0.09(-3.61%)
Nov 03, 2016
2.420
2.520
2.400
2.490
94,687
+0.07(+2.89%)
Nov 02, 2016
2.460
2.480
2.360
2.420
122,260
+0.01(+0.41%)
Nov 01, 2016
2.340
2.450
2.340
2.410
215,570
+0.07(+2.99%)
Oct 31, 2016
2.400
2.455
2.290
2.340
121,667
-0.04(-1.68%)
Oct 28, 2016
2.450
2.520
2.330
2.380
191,574
+0.02(+0.85%)
Oct 27, 2016
2.620
2.620
2.225
2.360
2,905,565
-0.24(-9.23%)
Oct 26, 2016
2.760
2.850
2.600
2.600
147,151
-0.16(-5.80%)
Oct 25, 2016
2.840
2.850
2.700
2.760
57,210
-0.01(-0.36%)
Oct 24, 2016
3.040
3.040
2.690
2.770
283,235
-0.24(-7.97%)
Oct 21, 2016
3.050
3.210
2.990
3.010
34,357
-0.06(-1.95%)
Oct 20, 2016
3.192
3.250
3.050
3.070
40,240
-0.08(-2.54%)
Oct 19, 2016
3.250
3.330
3.130
3.150
38,750
-0.08(-2.48%)
Oct 18, 2016
3.398
3.420
3.200
3.230
40,913
-0.12(-3.58%)
Oct 17, 2016
3.430
3.440
3.350
3.350
7,605
-0.04(-1.18%)
Oct 14, 2016
3.390
3.660
3.360
3.390
25,179
+0.04(+1.19%)
Oct 13, 2016
3.300
3.470
3.210
3.350
44,205
+0.14(+4.36%)
Oct 12, 2016
3.260
3.350
3.210
3.210
10,321
-0.06(-1.83%)
Oct 11, 2016
3.320
3.380
3.260
3.270
21,704
-0.09(-2.68%)
Oct 10, 2016
3.430
3.470
3.260
3.360
50,085
-0.03(-0.88%)
Oct 07, 2016
3.500
3.549
3.370
3.390
38,989
-0.16(-4.51%)
Oct 06, 2016
3.720
3.760
3.530
3.550
30,418
-0.21(-5.59%)
Oct 05, 2016
3.752
3.850
3.730
3.760
24,719
+0.03(+0.80%)
Oct 04, 2016
3.800
3.800
3.700
3.730
18,796
-0.08(-2.10%)
Oct 03, 2016
3.880
3.900
3.770
3.810
27,297
-0.09(-2.31%)
Sep 30, 2016
3.910
3.943
3.800
3.900
32,199
+0.01(+0.26%)
Sep 29, 2016
3.800
3.950
3.750
3.890
48,691
+0.10(+2.64%)
Sep 28, 2016
3.980
3.990
3.770
3.790
93,397
-0.17(-4.29%)
Sep 27, 2016
3.960
4.050
3.930
3.960
113,207
+0.04(+1.02%)
Sep 26, 2016
3.920
4.000
3.920
3.920
176,731
-0.05(-1.26%)
Sep 23, 2016
4.000
4.000
3.960
3.970
90,591
-0.01(-0.25%)
Sep 22, 2016
4.000
4.010
3.960
3.980
76,060
+0.02(+0.51%)
Sep 21, 2016
3.960
4.020
3.920
3.960
91,180
-0.02(-0.50%)
Sep 20, 2016
4.000
4.050
3.920
3.980
169,837
-0.02(-0.50%)
Sep 19, 2016
3.970
4.030
3.900
4.000
29,606
+0.02(+0.50%)
Sep 16, 2016
4.010
4.030
3.920
3.980
391,223
-0.02(-0.50%)
Sep 15, 2016
3.840
4.040
3.840
4.000
62,792
+0.04(+1.01%)
Sep 14, 2016
3.960
3.990
3.940
3.960
35,647
+0.00(+0.00%)
Sep 13, 2016
4.010
4.050
3.950
3.960
64,417
-0.04(-1.00%)
Sep 12, 2016
3.990
4.040
3.900
4.000
99,502
+0.14(+3.63%)
Sep 09, 2016
3.920
3.980
3.860
3.860
64,076
-0.04(-1.03%)
Sep 08, 2016
4.100
4.100
3.890
3.900
582,213
-0.14(-3.47%)
Sep 07, 2016
4.040
4.050
4.016
4.040
88,898
-0.01(-0.25%)
Sep 06, 2016
3.950
4.050
3.940
4.050
121,996
+0.15(+3.85%)
Sep 02, 2016
3.960
3.900
3.900
3.900
15,100
-0.02(-0.51%)
Sep 01, 2016
4.030
4.040
3.790
3.920
66,021
-0.08(-2.00%)
Aug 31, 2016
4.000
4.040
3.930
4.000
28,805
+0.00(+0.00%)
Aug 30, 2016
4.000
4.040
3.920
4.000
11,191
-0.04(-0.99%)
Aug 29, 2016
4.020
4.050
3.960
4.040
54,421
+0.06(+1.51%)
Aug 26, 2016
4.030
4.050
3.950
3.980
12,883
+0.00(+0.00%)
Aug 25, 2016
4.020
4.040
3.930
3.980
18,281
-0.02(-0.50%)
Aug 24, 2016
4.030
4.050
4.000
4.000
30,395
-0.07(-1.72%)
Aug 23, 2016
4.060
4.070
4.020
4.070
35,427
+0.01(+0.25%)
Aug 22, 2016
3.990
4.060
3.990
4.060
38,825
+0.09(+2.27%)
Aug 19, 2016
4.020
4.050
3.920
3.970
49,274
-0.06(-1.49%)
Aug 18, 2016
4.100
4.100
3.994
4.030
15,510
+0.00(+0.00%)
Aug 17, 2016
3.990
4.060
3.900
4.030
43,508
+0.07(+1.77%)
Aug 16, 2016
3.950
4.040
3.859
3.960
33,826
-0.04(-1.00%)
Aug 15, 2016
4.080
4.080
3.790
4.000
94,341
-0.04(-0.99%)
Aug 12, 2016
4.100
4.100
3.980
4.040
85,968
-0.03(-0.74%)
Aug 11, 2016
4.120
4.120
3.963
4.070
500,707
+0.01(+0.25%)
Aug 10, 2016
3.300
4.240
3.300
4.060
691,782
+1.06(+35.33%)
Aug 09, 2016
3.150
3.260
3.000
3.000
115,486
-0.10(-3.23%)
Aug 08, 2016
3.170
3.270
3.100
3.100
125,518
-0.09(-2.82%)
Aug 05, 2016
3.180
3.360
3.150
3.190
105,725
+0.04(+1.27%)
Aug 04, 2016
3.180
3.220
3.150
3.150
32,000
-0.02(-0.63%)
Aug 03, 2016
3.000
3.180
3.000
3.170
80,018
+0.17(+5.67%)
Aug 02, 2016
3.070
3.150
3.000
3.000
146,520
-0.12(-3.85%)
Aug 01, 2016
3.320
3.320
3.100
3.120
113,851
-0.20(-6.02%)
Jul 29, 2016
3.400
3.445
3.270
3.320
34,590
-0.10(-2.92%)
Jul 28, 2016
3.310
3.460
3.310
3.420
33,816
+0.06(+1.79%)
Jul 27, 2016
3.220
3.370
3.220
3.360
80,636
+0.10(+3.07%)
Jul 26, 2016
3.290
3.300
3.200
3.260
49,261
-0.05(-1.51%)
Jul 25, 2016
3.470
3.620
3.290
3.310
102,238
-0.23(-6.50%)
Jul 22, 2016
3.600
3.600
3.510
3.540
36,416
-0.02(-0.56%)
Jul 21, 2016
3.620
3.640
3.550
3.560
33,238
-0.06(-1.66%)
Jul 20, 2016
3.620
3.640
3.595
3.620
57,814
-0.01(-0.28%)
Jul 19, 2016
3.600
3.700
3.510
3.630
59,558
-0.01(-0.27%)
Jul 18, 2016
3.760
3.790
3.620
3.640
60,906
-0.14(-3.70%)
Jul 15, 2016
3.800
3.830
3.750
3.780
32,707
-0.02(-0.53%)
Jul 14, 2016
3.850
3.890
3.760
3.800
87,272
-0.01(-0.26%)
Jul 13, 2016
3.890
3.890
3.750
3.810
52,931
-0.05(-1.30%)
Jul 12, 2016
3.780
3.890
3.780
3.860
88,739
+0.08(+2.12%)
Jul 11, 2016
3.670
3.900
3.670
3.780
57,132
+0.11(+3.00%)
Jul 08, 2016
3.880
3.890
3.500
3.670
804,661
-0.21(-5.41%)
Jul 07, 2016
3.950
3.950
3.860
3.880
72,772
-0.07(-1.77%)
Jul 06, 2016
3.950
3.950
3.910
3.950
64,833
+0.00(+0.00%)
Jul 05, 2016
3.980
3.980
3.870
3.950
62,060
+0.01(+0.25%)
Jul 01, 2016
3.870
3.940
3.940
3.940
83,100
+0.01(+0.25%)
Jun 30, 2016
3.920
3.930
3.860
3.930
76,504
+0.01(+0.26%)
Jun 29, 2016
3.900
3.920
3.875
3.920
67,668
+0.00(+0.00%)
Jun 28, 2016
3.820
3.940
3.730
3.920
168,625
+0.10(+2.62%)
Jun 27, 2016
3.800
3.830
3.620
3.820
91,189
+0.04(+1.06%)
Jun 24, 2016
3.650
3.860
3.620
3.780
2,366,531
-0.08(-2.07%)
Jun 23, 2016
3.860
3.880
3.810
3.860
182,121
+0.00(+0.00%)
Jun 22, 2016
3.850
3.865
3.830
3.860
124,263
+0.00(+0.00%)
Jun 21, 2016
3.850
3.880
3.800
3.860
86,270
-0.02(-0.52%)
Jun 20, 2016
3.800
3.880
3.770
3.880
65,481
+0.06(+1.57%)
Jun 17, 2016
3.890
3.890
3.680
3.820
615,294
-0.06(-1.55%)
Jun 16, 2016
3.810
3.880
3.810
3.880
115,867
+0.01(+0.26%)
Jun 15, 2016
3.890
3.890
3.845
3.870
109,042
+0.01(+0.26%)
Jun 14, 2016
3.740
3.860
3.740
3.860
93,181
+0.02(+0.52%)
Jun 13, 2016
3.740
3.860
3.730
3.840
201,136
+0.05(+1.32%)
Jun 10, 2016
3.930
3.930
3.740
3.790
41,299
-0.05(-1.30%)
Jun 09, 2016
4.050
4.050
3.800
3.840
28,161
-0.04(-1.03%)
Jun 08, 2016
3.770
3.880
3.770
3.880
16,615
+0.08(+2.11%)
Jun 07, 2016
3.870
3.900
3.700
3.800
461,683
-0.10(-2.56%)
Jun 06, 2016
3.840
3.900
3.840
3.900
56,243
+0.06(+1.56%)
Jun 03, 2016
3.810
3.860
3.810
3.840
32,169
-0.12(-3.03%)
Jun 02, 2016
3.860
3.960
3.830
3.960
30,191
+0.08(+2.06%)
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.