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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.000
+0.040 (+0.57%)
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 29, 2020
3.261
3.288
3.128
3.233
293,991
-0.03(-1.07%)
May 28, 2020
3.254
3.337
3.170
3.268
453,664
+0.06(+1.74%)
May 27, 2020
3.428
3.456
3.184
3.212
479,170
-0.15(-4.37%)
May 26, 2020
3.288
3.449
3.261
3.358
407,578
+0.09(+2.78%)
May 22, 2020
3.135
3.268
3.002
3.268
434,198
+0.12(+3.78%)
May 21, 2020
3.121
3.268
3.002
3.149
518,401
+0.04(+1.35%)
May 20, 2020
3.226
3.254
2.925
3.107
1,367,522
-0.08(-2.42%)
May 19, 2020
2.890
3.240
2.827
3.184
1,200,029
+0.30(+10.44%)
May 18, 2020
2.848
2.946
2.841
2.883
1,256,835
+0.16(+5.91%)
May 15, 2020
2.596
2.778
2.596
2.722
1,250,429
+0.10(+4.01%)
May 14, 2020
2.554
2.680
2.478
2.617
1,066,824
+0.05(+1.91%)
May 13, 2020
2.960
2.967
2.547
2.568
841,548
-0.31(-10.92%)
May 12, 2020
2.736
3.025
2.736
2.883
1,587,854
+0.20(+7.29%)
May 11, 2020
2.505
2.718
2.435
2.687
912,336
+0.22(+8.78%)
May 08, 2020
2.435
2.554
2.407
2.470
1,796,965
+0.03(+1.44%)
May 07, 2020
2.470
2.575
2.407
2.435
1,372,970
+0.04(+1.75%)
May 06, 2020
2.316
2.491
2.246
2.393
846,947
+0.07(+3.01%)
May 05, 2020
2.344
2.484
2.239
2.323
699,135
-0.02(-0.90%)
May 04, 2020
2.400
2.400
2.246
2.344
998,245
-0.09(-3.74%)
May 01, 2020
2.540
2.540
2.414
2.435
216,384
-0.10(-3.87%)
Apr 30, 2020
2.554
2.575
2.449
2.533
453,980
-0.01(-0.55%)
Apr 29, 2020
2.624
2.715
2.526
2.547
964,020
+0.05(+1.96%)
Apr 28, 2020
2.407
2.526
2.372
2.498
808,248
+0.15(+6.25%)
Apr 27, 2020
2.414
2.428
2.260
2.351
749,589
+0.02(+0.90%)
Apr 24, 2020
2.309
2.393
2.190
2.330
377,744
+0.02(+0.91%)
Apr 23, 2020
2.358
2.393
2.274
2.309
741,185
-0.07(-2.94%)
Apr 22, 2020
2.386
2.424
2.337
2.379
436,639
+0.03(+1.49%)
Apr 21, 2020
2.386
2.414
2.323
2.344
1,286,620
-0.10(-4.01%)
Apr 20, 2020
2.414
2.484
2.344
2.442
556,170
-0.04(-1.69%)
Apr 17, 2020
2.526
2.589
2.442
2.484
456,208
-0.01(-0.56%)
Apr 16, 2020
2.568
2.568
2.442
2.498
377,953
-0.09(-3.51%)
Apr 15, 2020
2.344
2.610
2.260
2.589
595,194
+0.14(+5.71%)
Apr 14, 2020
2.414
2.592
2.407
2.449
410,036
+0.01(+0.57%)
Apr 13, 2020
2.561
2.561
2.330
2.435
715,717
-0.13(-4.92%)
Apr 09, 2020
2.561
2.778
2.519
2.561
550,394
-0.05(-1.88%)
Apr 08, 2020
2.491
2.638
2.435
2.610
385,242
+0.13(+5.37%)
Apr 07, 2020
2.512
2.617
2.414
2.477
584,957
+0.03(+1.14%)
Apr 06, 2020
2.589
2.697
2.414
2.449
469,230
-0.04(-1.69%)
Apr 03, 2020
2.575
2.589
2.393
2.491
264,120
-0.07(-2.73%)
Apr 02, 2020
2.379
2.575
2.344
2.561
384,973
+0.11(+4.57%)
Apr 01, 2020
2.477
2.477
2.162
2.449
499,374
-0.03(-1.41%)
Mar 31, 2020
2.288
2.575
2.288
2.484
478,592
+0.12(+5.03%)
Mar 30, 2020
2.337
2.463
2.295
2.365
181,886
+0.00(+0.00%)
Mar 27, 2020
2.505
2.554
2.365
2.365
210,096
-0.20(-7.65%)
Mar 26, 2020
2.701
2.764
2.533
2.561
677,780
-0.15(-5.67%)
Mar 25, 2020
2.694
2.736
2.540
2.715
299,377
+0.11(+4.30%)
Mar 24, 2020
2.372
2.603
2.372
2.603
722,217
+0.36(+15.89%)
Mar 23, 2020
2.316
2.365
2.169
2.246
277,791
-0.15(-6.41%)
Mar 20, 2020
2.365
2.610
2.337
2.400
298,994
+0.05(+2.08%)
Mar 19, 2020
2.260
2.442
2.106
2.351
409,434
+0.06(+2.44%)
Mar 18, 2020
2.603
2.631
2.267
2.295
351,645
-0.40(-14.81%)
Mar 17, 2020
2.946
2.960
2.589
2.694
812,346
-0.12(-4.23%)
Mar 16, 2020
2.799
2.917
2.505
2.813
154,573
-0.31(-9.87%)
Mar 13, 2020
2.806
3.135
2.764
3.121
369,169
+0.41(+15.25%)
Mar 12, 2020
2.946
3.184
2.659
2.708
582,682
-0.71(-20.86%)
Mar 11, 2020
3.393
3.589
3.309
3.421
839,908
-0.03(-1.01%)
Mar 10, 2020
3.470
3.638
3.337
3.456
772,246
+0.01(+0.20%)
Mar 09, 2020
3.820
3.820
3.302
3.449
1,080,051
-0.61(-15.00%)
Mar 06, 2020
4.009
4.198
3.932
4.058
205,808
-0.08(-2.03%)
Mar 05, 2020
4.016
4.184
3.988
4.142
331,990
+0.03(+0.85%)
Mar 04, 2020
4.100
4.233
4.030
4.107
1,144,112
+0.04(+1.03%)
Mar 03, 2020
4.051
4.226
3.974
4.065
435,976
-0.01(-0.17%)
Mar 02, 2020
4.100
4.142
3.904
4.072
269,487
+0.01(+0.34%)
Feb 28, 2020
4.079
4.198
3.932
4.058
693,889
-0.09(-2.19%)
Feb 27, 2020
4.219
4.317
4.107
4.149
406,730
-0.17(-3.89%)
Feb 26, 2020
4.261
4.335
4.230
4.317
257,223
+0.06(+1.48%)
Feb 25, 2020
4.359
4.408
4.240
4.254
239,439
-0.12(-2.72%)
Feb 24, 2020
4.373
4.415
4.233
4.373
316,024
-0.08(-1.88%)
Feb 21, 2020
4.534
4.590
4.436
4.457
247,256
-0.08(-1.70%)
Feb 20, 2020
4.513
4.751
4.513
4.534
252,542
-0.03(-0.61%)
Feb 19, 2020
4.555
4.723
4.513
4.562
232,432
-0.02(-0.46%)
Feb 18, 2020
4.506
4.667
4.492
4.583
278,596
+0.07(+1.55%)
Feb 14, 2020
4.625
4.653
4.485
4.513
138,777
-0.11(-2.42%)
Feb 13, 2020
4.723
4.723
4.506
4.625
321,548
-0.11(-2.36%)
Feb 12, 2020
4.737
4.821
4.660
4.737
248,395
-0.03(-0.59%)
Feb 11, 2020
4.905
4.905
4.646
4.765
508,492
-0.14(-2.85%)
Feb 10, 2020
4.912
4.982
4.793
4.905
2,266,851
+0.00(+0.00%)
Feb 07, 2020
5.017
5.059
4.877
4.905
262,120
-0.15(-2.91%)
Feb 06, 2020
5.094
5.129
4.968
5.052
1,114,191
+0.02(+0.42%)
Feb 05, 2020
5.087
5.115
4.968
5.031
336,455
-0.01(-0.14%)
Feb 04, 2020
4.961
5.122
4.961
5.038
283,609
+0.06(+1.27%)
Feb 03, 2020
4.884
4.996
4.723
4.975
290,181
+0.15(+3.04%)
Jan 31, 2020
4.905
4.905
4.723
4.828
296,993
-0.14(-2.82%)
Jan 30, 2020
4.877
4.989
4.842
4.968
605,099
+0.12(+2.45%)
Jan 29, 2020
5.045
5.185
4.828
4.849
325,526
-0.20(-4.02%)
Jan 28, 2020
4.891
5.178
4.891
5.052
214,106
+0.15(+3.00%)
Jan 27, 2020
4.863
4.947
4.814
4.905
181,746
-0.06(-1.27%)
Jan 24, 2020
5.010
5.073
4.912
4.968
694,460
-0.01(-0.14%)
Jan 23, 2020
5.045
5.143
4.842
4.975
247,226
-0.11(-2.20%)
Jan 22, 2020
5.052
5.150
5.003
5.087
264,308
-0.01(-0.27%)
Jan 21, 2020
5.108
5.157
4.961
5.101
435,736
-0.03(-0.55%)
Jan 17, 2020
5.017
5.255
5.017
5.129
185,799
+0.13(+2.52%)
Jan 16, 2020
4.947
5.073
4.863
5.003
217,898
+0.10(+2.00%)
Jan 15, 2020
4.947
4.975
4.863
4.905
225,410
-0.02(-0.43%)
Jan 14, 2020
4.828
4.975
4.695
4.926
292,189
+0.10(+2.03%)
Jan 13, 2020
5.024
5.129
4.828
4.828
271,054
-0.18(-3.63%)
Jan 10, 2020
5.080
5.199
5.010
5.010
312,428
-0.06(-1.11%)
Jan 09, 2020
5.045
5.228
5.045
5.066
259,135
-0.03(-0.55%)
Jan 08, 2020
5.087
5.129
5.038
5.094
181,427
+0.03(+0.69%)
Jan 07, 2020
5.115
5.227
5.045
5.059
181,836
-0.05(-0.96%)
Jan 06, 2020
5.115
5.216
5.066
5.108
324,349
-0.10(-1.88%)
Jan 03, 2020
5.283
5.367
5.136
5.206
188,086
-0.13(-2.36%)
Jan 02, 2020
5.450
5.527
5.234
5.332
536,940
-0.14(-2.56%)
Dec 31, 2019
5.534
5.590
5.444
5.471
146,209
-0.09(-1.64%)
Dec 30, 2019
5.457
5.597
5.192
5.562
303,980
+0.13(+2.32%)
Dec 27, 2019
5.807
5.807
5.409
5.437
636,577
-0.30(-5.24%)
Dec 26, 2019
5.374
5.856
5.374
5.737
580,681
+0.36(+6.63%)
Dec 24, 2019
5.241
5.567
5.220
5.381
451,206
+0.20(+3.92%)
Dec 23, 2019
5.157
5.388
5.122
5.178
638,665
+0.04(+0.82%)
Dec 20, 2019
5.094
5.267
5.045
5.136
435,342
+0.08(+1.52%)
Dec 19, 2019
5.017
5.192
4.800
5.059
550,883
-0.01(-0.14%)
Dec 18, 2019
4.891
5.136
4.873
5.066
520,661
+0.24(+5.08%)
Dec 17, 2019
4.821
4.884
4.681
4.821
372,716
+0.03(+0.73%)
Dec 16, 2019
4.744
4.870
4.716
4.786
334,113
+0.07(+1.48%)
Dec 13, 2019
4.786
5.038
4.688
4.716
757,775
-0.04(-0.88%)
Dec 12, 2019
4.457
4.898
4.401
4.758
1,331,334
+0.35(+7.94%)
Dec 11, 2019
4.387
4.492
4.254
4.408
385,692
+0.00(+0.00%)
Dec 10, 2019
4.625
4.660
4.394
4.408
449,149
-0.17(-3.67%)
Dec 09, 2019
4.352
4.660
4.352
4.576
707,495
+0.20(+4.64%)
Dec 06, 2019
4.366
4.485
4.324
4.373
655,014
+0.04(+0.97%)
Dec 05, 2019
4.359
4.443
4.261
4.331
287,983
+0.07(+1.64%)
Dec 04, 2019
4.261
4.401
4.261
4.261
469,103
-0.03(-0.65%)
Dec 03, 2019
4.261
4.338
4.191
4.289
350,752
-0.02(-0.49%)
Dec 02, 2019
4.590
4.590
4.289
4.310
569,194
-0.28(-6.10%)
Nov 29, 2019
4.779
4.779
4.583
4.590
262,548
-0.17(-3.53%)
Nov 27, 2019
4.401
4.779
4.394
4.758
374,171
+0.15(+3.19%)
Nov 26, 2019
4.541
4.691
4.485
4.611
331,390
+0.01(+0.30%)
Nov 25, 2019
4.625
4.786
4.576
4.597
404,473
-0.01(-0.15%)
Nov 22, 2019
4.520
4.674
4.422
4.604
325,148
+0.05(+1.08%)
Nov 21, 2019
4.632
4.648
4.485
4.555
149,059
-0.09(-1.96%)
Nov 20, 2019
4.373
4.772
4.359
4.646
555,608
+0.27(+6.24%)
Nov 19, 2019
4.338
4.387
4.338
4.373
349,848
+0.03(+0.64%)
Nov 18, 2019
4.345
4.373
4.258
4.345
232,565
-0.05(-1.11%)
Nov 15, 2019
4.296
4.401
4.205
4.394
323,719
+0.17(+4.15%)
Nov 14, 2019
4.177
4.289
4.128
4.219
319,123
+0.04(+1.01%)
Nov 13, 2019
4.156
4.338
4.086
4.177
388,715
+0.01(+0.34%)
Nov 12, 2019
4.044
4.205
4.044
4.163
467,205
+0.07(+1.71%)
Nov 11, 2019
3.946
4.212
3.946
4.093
204,425
+0.11(+2.81%)
Nov 08, 2019
4.023
4.051
3.890
3.981
314,429
-0.08(-1.90%)
Nov 07, 2019
4.030
4.121
3.981
4.058
392,301
+0.03(+0.87%)
Nov 06, 2019
4.128
4.156
4.002
4.023
436,126
-0.16(-3.85%)
Nov 05, 2019
4.240
4.261
4.135
4.184
611,004
-0.05(-1.16%)
Nov 04, 2019
4.170
4.303
4.162
4.233
1,067,460
+0.09(+2.20%)
Nov 01, 2019
4.184
4.198
4.086
4.142
305,854
-0.02(-0.50%)
Oct 31, 2019
4.051
4.177
4.051
4.163
665,919
+0.10(+2.59%)
Oct 30, 2019
4.009
4.093
3.953
4.058
265,487
+0.03(+0.69%)
Oct 29, 2019
4.002
4.102
3.925
4.030
347,870
+0.01(+0.35%)
Oct 28, 2019
4.233
4.401
3.890
4.016
665,493
-0.22(-5.28%)
Oct 25, 2019
4.198
4.331
4.191
4.240
798,222
+0.04(+1.00%)
Oct 24, 2019
4.212
4.219
4.170
4.198
688,143
+0.01(+0.33%)
Oct 23, 2019
4.163
4.226
4.079
4.184
1,288,795
+0.01(+0.34%)
Oct 22, 2019
4.205
4.212
4.114
4.170
2,242,957
-0.03(-0.83%)
Oct 21, 2019
4.016
4.212
4.013
4.205
509,974
+0.15(+3.62%)
Oct 18, 2019
4.198
4.289
4.037
4.058
244,540
-0.16(-3.81%)
Oct 17, 2019
4.079
4.317
3.981
4.219
1,271,518
+0.14(+3.43%)
Oct 16, 2019
3.988
4.100
3.953
4.079
238,953
+0.03(+0.69%)
Oct 15, 2019
4.086
4.128
3.995
4.051
306,308
-0.04(-1.03%)
Oct 14, 2019
4.128
4.158
4.093
4.093
316,482
-0.08(-2.01%)
Oct 11, 2019
4.268
4.296
4.128
4.177
334,010
-0.01(-0.33%)
Oct 10, 2019
4.149
4.254
4.149
4.191
204,303
+0.06(+1.53%)
Oct 09, 2019
4.184
4.198
4.023
4.128
608,584
-0.01(-0.17%)
Oct 08, 2019
4.142
4.184
4.079
4.135
281,366
-0.05(-1.17%)
Oct 07, 2019
4.156
4.338
4.149
4.184
1,005,227
-0.03(-0.83%)
Oct 04, 2019
4.163
4.247
4.086
4.219
403,184
+0.09(+2.20%)
Oct 03, 2019
4.065
4.149
4.002
4.128
435,796
+0.06(+1.55%)
Oct 02, 2019
3.939
4.093
3.885
4.065
406,293
+0.06(+1.40%)
Oct 01, 2019
4.023
4.058
3.939
4.009
323,608
-0.01(-0.35%)
Sep 30, 2019
3.981
4.037
3.929
4.023
361,515
+0.04(+1.05%)
Sep 27, 2019
3.967
4.079
3.925
3.981
408,472
+0.03(+0.71%)
Sep 26, 2019
3.813
3.988
3.789
3.953
465,900
+0.15(+3.86%)
Sep 25, 2019
3.652
3.841
3.621
3.806
475,439
+0.10(+2.64%)
Sep 24, 2019
3.673
3.708
3.631
3.708
329,628
+0.01(+0.38%)
Sep 23, 2019
3.631
3.708
3.631
3.694
151,470
+0.00(+0.00%)
Sep 20, 2019
3.904
3.904
3.687
3.694
293,848
-0.18(-4.69%)
Sep 19, 2019
3.673
3.887
3.621
3.876
469,081
+0.15(+4.14%)
Sep 18, 2019
3.757
3.897
3.715
3.722
381,909
-0.09(-2.39%)
Sep 17, 2019
3.687
3.932
3.631
3.813
475,048
+0.09(+2.44%)
Sep 16, 2019
3.610
3.792
3.610
3.722
170,372
+0.06(+1.53%)
Sep 13, 2019
3.708
3.743
3.582
3.666
681,454
-0.03(-0.95%)
Sep 12, 2019
3.722
3.834
3.640
3.701
430,164
-0.01(-0.19%)
Sep 11, 2019
3.638
3.736
3.568
3.708
764,251
+0.05(+1.34%)
Sep 10, 2019
3.638
3.729
3.638
3.659
850,170
-0.03(-0.76%)
Sep 09, 2019
3.799
3.897
3.645
3.687
846,913
-0.10(-2.77%)
Sep 06, 2019
3.743
3.918
3.743
3.792
1,122,942
+0.05(+1.31%)
Sep 05, 2019
3.470
3.925
3.463
3.743
1,205,524
+0.31(+8.96%)
Sep 04, 2019
3.288
3.617
3.254
3.435
1,022,062
+0.16(+4.91%)
Sep 03, 2019
3.428
3.463
3.198
3.275
1,234,193
-0.08(-2.50%)
Aug 30, 2019
3.498
3.617
3.330
3.358
1,524,555
-0.20(-5.51%)
Aug 29, 2019
3.491
3.596
3.358
3.554
1,208,862
+0.03(+0.79%)
Aug 28, 2019
3.582
3.687
3.491
3.526
593,231
-0.05(-1.37%)
Aug 27, 2019
3.806
3.841
3.498
3.575
1,654,159
-0.18(-4.84%)
Aug 26, 2019
3.813
3.883
3.743
3.757
691,490
-0.01(-0.37%)
Aug 23, 2019
3.960
4.058
3.743
3.771
805,083
-0.22(-5.44%)
Aug 22, 2019
3.925
4.031
3.862
3.988
570,569
+0.04(+1.06%)
Aug 21, 2019
3.911
3.988
3.797
3.946
682,471
+0.06(+1.44%)
Aug 20, 2019
3.778
3.960
3.740
3.890
1,225,781
+0.14(+3.73%)
Aug 19, 2019
3.946
3.953
3.470
3.750
2,762,107
-0.24(-5.96%)
Aug 16, 2019
4.079
4.177
3.939
3.988
2,414,677
-0.01(-0.35%)
Aug 15, 2019
4.079
4.138
3.778
4.002
3,499,339
+0.22(+5.93%)
Aug 14, 2019
3.960
4.142
3.694
3.778
7,426,049
-0.42(-10.00%)
Aug 13, 2019
4.107
4.429
4.004
4.198
6,618,606
+0.35(+9.09%)
Aug 12, 2019
4.513
4.576
2.904
3.848
17,272,600
-5.16(-57.30%)
Aug 09, 2019
8.074
9.026
8.046
9.012
719,329
+0.87(+10.75%)
Aug 08, 2019
8.151
8.333
7.976
8.137
356,241
-0.01(-0.09%)
Aug 07, 2019
7.997
8.319
7.857
8.144
203,097
+0.06(+0.78%)
Aug 06, 2019
7.899
8.130
7.892
8.081
167,834
+0.18(+2.30%)
Aug 05, 2019
8.340
8.340
7.843
7.899
395,248
-0.58(-6.85%)
Aug 02, 2019
8.235
8.557
8.130
8.480
244,111
+0.19(+2.28%)
Aug 01, 2019
8.403
8.669
8.165
8.291
258,661
-0.34(-3.89%)
Jul 31, 2019
8.641
8.942
8.536
8.627
677,117
-0.03(-0.40%)
Jul 30, 2019
8.690
8.718
8.431
8.662
330,021
-0.14(-1.59%)
Jul 29, 2019
8.466
8.851
8.403
8.802
260,579
+0.27(+3.11%)
Jul 26, 2019
8.319
8.620
8.312
8.536
323,433
+0.23(+2.78%)
Jul 25, 2019
8.305
8.368
8.165
8.305
209,082
-0.05(-0.59%)
Jul 24, 2019
8.214
8.515
8.214
8.354
388,000
+0.13(+1.62%)
Jul 23, 2019
8.298
8.333
8.165
8.221
211,052
-0.07(-0.84%)
Jul 22, 2019
8.627
8.655
8.277
8.291
430,795
-0.34(-3.89%)
Jul 19, 2019
8.599
8.732
8.473
8.627
299,708
-0.02(-0.24%)
Jul 18, 2019
8.711
8.739
8.466
8.648
255,972
-0.08(-0.88%)
Jul 17, 2019
8.585
8.788
8.585
8.725
306,128
+0.13(+1.55%)
Jul 16, 2019
8.354
8.655
8.337
8.592
312,887
+0.18(+2.16%)
Jul 15, 2019
8.732
8.732
8.382
8.410
368,993
-0.30(-3.45%)
Jul 12, 2019
8.655
8.837
8.627
8.711
345,301
+0.14(+1.63%)
Jul 11, 2019
8.361
8.627
8.361
8.571
716,988
+0.20(+2.34%)
Jul 10, 2019
8.431
8.592
8.228
8.375
457,320
-0.05(-0.58%)
Jul 09, 2019
8.340
8.585
8.263
8.424
548,099
+0.08(+0.92%)
Jul 08, 2019
8.347
8.438
8.291
8.347
268,510
-0.05(-0.58%)
Jul 05, 2019
8.452
8.536
8.305
8.396
451,635
-0.02(-0.25%)
Jul 03, 2019
8.410
8.536
8.130
8.417
652,012
+0.01(+0.08%)
Jul 02, 2019
8.298
8.431
8.130
8.410
223,428
+0.11(+1.35%)
Jul 01, 2019
8.305
8.410
8.095
8.298
892,728
+0.11(+1.37%)
Jun 28, 2019
8.060
8.200
7.906
8.186
803,796
+0.15(+1.92%)
Jun 27, 2019
8.046
8.228
7.906
8.032
812,642
-0.01(-0.17%)
Jun 26, 2019
7.829
8.375
7.815
8.046
942,483
+0.24(+3.05%)
Jun 25, 2019
7.822
7.955
7.731
7.808
276,423
-0.09(-1.15%)
Jun 24, 2019
7.892
8.032
7.822
7.899
381,371
-0.01(-0.09%)
Jun 21, 2019
7.871
7.920
7.571
7.906
214,098
+0.01(+0.09%)
Jun 20, 2019
7.864
7.990
7.703
7.899
565,151
+0.13(+1.62%)
Jun 19, 2019
7.934
7.990
7.710
7.773
301,260
-0.17(-2.20%)
Jun 18, 2019
8.172
8.228
7.885
7.948
540,771
-0.10(-1.22%)
Jun 17, 2019
7.976
8.095
7.822
8.046
330,910
+0.08(+1.05%)
Jun 14, 2019
8.144
8.158
7.808
7.962
546,250
-0.21(-2.57%)
Jun 13, 2019
8.501
8.501
7.962
8.172
739,500
-0.25(-2.99%)
Jun 12, 2019
7.941
8.739
7.927
8.424
2,193,924
+0.50(+6.36%)
Jun 11, 2019
7.396
7.941
7.242
7.920
1,273,500
+0.59(+8.12%)
Jun 10, 2019
7.032
7.466
7.025
7.326
458,367
+0.31(+4.49%)
Jun 07, 2019
7.158
7.189
6.997
7.011
266,121
-0.14(-1.96%)
Jun 06, 2019
7.270
7.270
6.661
7.151
775,892
-0.08(-1.06%)
Jun 05, 2019
7.165
7.228
7.039
7.228
525,780
+0.07(+0.98%)
Jun 04, 2019
6.913
7.172
6.913
7.158
491,200
+0.30(+4.39%)
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.