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
Redwood Trust
(NY:
RWT
)
6.330
-0.080 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2016
7.559
7.570
7.490
7.522
812,921
-0.01(-0.14%)
May 27, 2016
7.496
7.533
7.533
7.533
809,108
+0.05(+0.63%)
May 26, 2016
7.443
7.580
7.427
7.485
727,399
+0.07(+0.93%)
May 25, 2016
7.390
7.443
7.327
7.417
973,585
+0.04(+0.57%)
May 24, 2016
7.327
7.427
7.311
7.374
826,341
+0.09(+1.23%)
May 23, 2016
7.332
7.332
7.241
7.285
781,730
+0.02(+0.22%)
May 20, 2016
7.184
7.306
7.184
7.269
827,901
+0.12(+1.62%)
May 19, 2016
7.131
7.200
7.007
7.153
614,831
-0.06(-0.88%)
May 18, 2016
7.174
7.343
7.126
7.216
1,225,555
+0.18(+2.55%)
May 17, 2016
7.110
7.211
6.989
7.036
727,723
-0.07(-1.04%)
May 16, 2016
7.005
7.168
6.999
7.110
675,060
+0.08(+1.20%)
May 13, 2016
6.904
7.079
6.878
7.026
1,086,427
+0.10(+1.37%)
May 12, 2016
6.978
7.058
6.878
6.931
788,593
-0.01(-0.15%)
May 11, 2016
6.936
7.100
6.936
6.941
857,696
+0.01(+0.08%)
May 10, 2016
6.941
6.987
6.788
6.936
1,088,507
+0.01(+0.15%)
May 09, 2016
6.978
7.047
6.881
6.926
1,048,963
-0.05(-0.68%)
May 06, 2016
6.546
7.110
6.546
6.973
918,124
+0.24(+3.61%)
May 05, 2016
6.751
6.804
6.709
6.730
565,557
-0.03(-0.47%)
May 04, 2016
6.688
6.815
6.688
6.762
497,521
+0.06(+0.95%)
May 03, 2016
6.751
6.751
6.577
6.699
414,780
-0.07(-1.01%)
May 02, 2016
6.841
6.904
6.688
6.767
660,793
-0.07(-1.08%)
Apr 29, 2016
6.757
6.846
6.683
6.841
790,652
+0.04(+0.54%)
Apr 28, 2016
6.984
6.984
6.757
6.804
755,884
-0.20(-2.86%)
Apr 27, 2016
6.941
7.015
6.857
7.005
531,156
+0.07(+0.99%)
Apr 26, 2016
6.857
6.952
6.831
6.936
659,880
+0.09(+1.31%)
Apr 25, 2016
6.662
6.852
6.625
6.846
723,023
+0.18(+2.77%)
Apr 22, 2016
6.635
6.720
6.598
6.662
600,403
+0.05(+0.72%)
Apr 21, 2016
6.783
6.809
6.609
6.614
579,089
-0.16(-2.34%)
Apr 20, 2016
6.788
6.857
6.767
6.773
377,857
+0.01(+0.08%)
Apr 19, 2016
6.746
6.828
6.729
6.767
336,623
+0.05(+0.79%)
Apr 18, 2016
6.904
6.904
6.646
6.714
982,593
-0.20(-2.90%)
Apr 15, 2016
6.831
6.952
6.815
6.915
455,449
+0.08(+1.16%)
Apr 14, 2016
6.936
6.941
6.786
6.836
574,286
-0.10(-1.37%)
Apr 13, 2016
6.852
6.952
6.852
6.931
607,526
+0.10(+1.47%)
Apr 12, 2016
6.762
6.862
6.746
6.831
428,120
+0.08(+1.17%)
Apr 11, 2016
6.736
6.883
6.722
6.751
508,641
+0.06(+0.87%)
Apr 08, 2016
6.641
6.783
6.619
6.693
423,767
+0.10(+1.52%)
Apr 07, 2016
6.619
6.672
6.546
6.593
986,339
-0.05(-0.72%)
Apr 06, 2016
6.662
6.709
6.582
6.641
537,188
-0.03(-0.40%)
Apr 05, 2016
6.619
6.709
6.572
6.667
627,914
+0.02(+0.32%)
Apr 04, 2016
6.746
6.775
6.625
6.646
752,626
-0.11(-1.56%)
Apr 01, 2016
6.868
6.923
6.593
6.751
780,627
-0.15(-2.22%)
Mar 31, 2016
6.646
6.936
6.646
6.904
2,460,697
+0.25(+3.81%)
Mar 30, 2016
6.757
6.788
6.598
6.651
828,368
-0.08(-1.18%)
Mar 29, 2016
6.477
6.746
6.440
6.730
1,160,650
+0.24(+3.74%)
Mar 28, 2016
6.524
6.630
6.456
6.487
1,566,963
-0.01(-0.16%)
Mar 24, 2016
6.419
6.498
6.498
6.498
1,947,467
+0.04(+0.57%)
Mar 23, 2016
6.477
6.514
6.435
6.461
1,355,469
-0.02(-0.24%)
Mar 22, 2016
6.535
6.596
6.461
6.477
1,103,272
-0.11(-1.68%)
Mar 21, 2016
6.699
6.699
6.466
6.588
1,580,405
-0.13(-1.96%)
Mar 18, 2016
6.577
6.783
6.561
6.720
3,836,043
+0.18(+2.74%)
Mar 17, 2016
6.535
6.567
6.458
6.540
1,104,022
-0.01(-0.08%)
Mar 16, 2016
6.435
6.625
6.403
6.546
1,051,753
+0.11(+1.72%)
Mar 15, 2016
6.429
6.509
6.345
6.435
1,339,084
-0.04(-0.57%)
Mar 14, 2016
6.651
6.688
6.334
6.472
1,506,089
-0.23(-3.39%)
Mar 11, 2016
6.559
6.704
6.533
6.699
726,883
+0.17(+2.53%)
Mar 10, 2016
6.642
6.642
6.394
6.533
664,409
-0.07(-1.02%)
Mar 09, 2016
6.719
6.771
6.544
6.600
778,081
-0.12(-1.77%)
Mar 08, 2016
6.771
6.781
6.590
6.719
1,113,392
-0.07(-1.06%)
Mar 07, 2016
6.518
6.812
6.482
6.792
1,617,809
+0.27(+4.12%)
Mar 04, 2016
6.662
6.686
6.495
6.523
1,789,504
-0.09(-1.33%)
Mar 03, 2016
6.425
6.668
6.399
6.611
2,659,548
+0.21(+3.31%)
Mar 02, 2016
6.420
6.549
6.365
6.399
2,283,229
+0.07(+1.14%)
Mar 01, 2016
6.187
6.389
6.115
6.327
1,871,241
+0.19(+3.03%)
Feb 29, 2016
6.110
6.249
6.110
6.141
2,069,385
-0.04(-0.67%)
Feb 26, 2016
6.032
7.029
6.032
6.182
2,866,478
+0.45(+7.94%)
Feb 25, 2016
5.568
5.769
5.542
5.728
1,694,640
+0.15(+2.69%)
Feb 24, 2016
5.361
5.583
5.258
5.578
1,502,646
+0.18(+3.25%)
Feb 23, 2016
5.340
5.444
5.314
5.402
1,192,210
+0.08(+1.45%)
Feb 22, 2016
5.165
5.407
5.100
5.325
2,867,639
+0.16(+3.10%)
Feb 19, 2016
5.227
5.273
5.134
5.165
819,984
-0.07(-1.28%)
Feb 18, 2016
5.294
5.304
5.227
5.232
725,630
-0.04(-0.78%)
Feb 17, 2016
5.149
5.309
5.149
5.273
1,060,601
+0.16(+3.13%)
Feb 16, 2016
4.943
5.138
4.860
5.113
1,058,798
+0.21(+4.21%)
Feb 12, 2016
4.834
4.906
4.906
4.906
1,113,909
+0.07(+1.50%)
Feb 11, 2016
5.165
5.165
4.783
4.834
1,460,880
-0.40(-7.60%)
Feb 10, 2016
5.237
5.278
5.136
5.232
1,000,750
-0.02(-0.39%)
Feb 09, 2016
5.304
5.358
5.144
5.252
1,080,517
-0.09(-1.64%)
Feb 08, 2016
5.480
5.480
5.330
5.340
1,520,127
-0.18(-3.18%)
Feb 05, 2016
5.516
5.552
5.433
5.516
1,117,535
+0.00(+0.00%)
Feb 04, 2016
5.604
5.712
5.480
5.516
1,349,712
-0.08(-1.39%)
Feb 03, 2016
5.583
5.609
5.418
5.593
1,306,218
+0.05(+0.93%)
Feb 02, 2016
5.506
5.562
5.351
5.542
2,003,317
+0.02(+0.28%)
Feb 01, 2016
5.537
5.599
5.433
5.526
1,005,871
-0.04(-0.65%)
Jan 29, 2016
5.469
5.630
5.464
5.562
2,824,314
+0.10(+1.80%)
Jan 28, 2016
5.413
5.480
5.309
5.464
2,635,387
+0.09(+1.73%)
Jan 27, 2016
5.345
5.443
5.299
5.371
2,049,879
+0.01(+0.19%)
Jan 26, 2016
5.180
5.361
5.134
5.361
1,807,110
+0.22(+4.22%)
Jan 25, 2016
5.273
5.314
5.098
5.144
1,794,083
-0.17(-3.21%)
Jan 22, 2016
5.330
5.361
5.201
5.314
3,113,015
+0.09(+1.78%)
Jan 21, 2016
5.444
5.469
5.209
5.222
3,004,536
-0.17(-3.16%)
Jan 20, 2016
5.681
5.681
5.196
5.392
3,288,960
-0.36(-6.28%)
Jan 19, 2016
6.007
6.007
5.655
5.753
2,408,307
-0.24(-3.97%)
Jan 15, 2016
6.306
5.991
5.991
5.991
1,978,045
-0.34(-5.38%)
Jan 14, 2016
6.461
6.538
6.285
6.332
1,829,028
-0.10(-1.61%)
Jan 13, 2016
6.719
6.786
6.415
6.435
2,576,462
-0.28(-4.23%)
Jan 12, 2016
7.122
7.132
6.709
6.719
1,348,916
-0.36(-5.11%)
Jan 11, 2016
7.086
7.143
7.081
7.081
1,104,425
+0.01(+0.15%)
Jan 08, 2016
7.117
7.158
7.060
7.070
999,432
-0.01(-0.15%)
Jan 07, 2016
7.101
7.132
7.076
7.081
1,167,697
-0.11(-1.51%)
Jan 06, 2016
7.112
7.225
7.091
7.189
681,564
+0.05(+0.72%)
Jan 05, 2016
7.127
7.184
7.086
7.138
881,548
+0.03(+0.36%)
Jan 04, 2016
6.797
7.127
6.699
7.112
1,427,523
+0.29(+4.32%)
Dec 31, 2015
7.060
6.817
6.817
6.817
1,068,988
-0.25(-3.51%)
Dec 30, 2015
7.107
7.132
7.065
7.065
742,175
-0.04(-0.51%)
Dec 29, 2015
7.117
7.169
7.065
7.101
817,142
+0.01(+0.15%)
Dec 28, 2015
7.163
7.174
7.076
7.091
711,881
-0.09(-1.29%)
Dec 24, 2015
7.112
7.184
7.184
7.184
735,377
+0.08(+1.09%)
Dec 23, 2015
7.132
7.189
7.107
7.107
595,830
+0.01(+0.07%)
Dec 22, 2015
7.055
7.169
7.039
7.101
962,026
+0.07(+1.03%)
Dec 21, 2015
6.833
7.029
6.823
7.029
1,039,037
+0.24(+3.58%)
Dec 18, 2015
6.750
6.885
6.738
6.786
2,163,226
+0.02(+0.23%)
Dec 17, 2015
6.735
6.833
6.693
6.771
1,059,929
+0.05(+0.69%)
Dec 16, 2015
6.482
6.745
6.461
6.724
1,565,184
+0.22(+3.42%)
Dec 15, 2015
6.657
6.662
6.482
6.502
1,996,505
-0.08(-1.25%)
Dec 14, 2015
6.747
6.747
6.555
6.585
1,471,215
-0.13(-1.96%)
Dec 11, 2015
6.792
6.853
6.666
6.716
1,348,128
-0.15(-2.14%)
Dec 10, 2015
6.641
6.891
6.625
6.863
969,418
+0.21(+3.19%)
Dec 09, 2015
6.878
6.908
6.646
6.651
1,413,814
-0.26(-3.73%)
Dec 08, 2015
6.858
6.949
6.848
6.908
2,260,060
+0.03(+0.44%)
Dec 07, 2015
6.858
6.934
6.817
6.878
1,524,928
+0.01(+0.07%)
Dec 04, 2015
6.812
6.939
6.797
6.873
1,148,207
+0.07(+0.97%)
Dec 03, 2015
6.636
6.812
6.626
6.807
1,480,369
+0.16(+2.36%)
Dec 02, 2015
6.802
6.858
6.641
6.651
1,122,056
-0.18(-2.59%)
Dec 01, 2015
6.994
7.050
6.817
6.828
1,293,259
-0.14(-1.96%)
Nov 30, 2015
6.934
7.007
6.913
6.964
1,492,972
+0.03(+0.36%)
Nov 27, 2015
6.752
6.967
6.752
6.939
757,574
+0.16(+2.31%)
Nov 25, 2015
6.630
6.782
6.782
6.782
991,152
+0.15(+2.29%)
Nov 24, 2015
6.661
6.661
6.234
6.630
2,824,942
-0.21(-3.03%)
Nov 23, 2015
6.767
6.883
6.737
6.838
1,643,970
+0.07(+0.97%)
Nov 20, 2015
6.742
6.833
6.711
6.772
1,298,044
+0.06(+0.90%)
Nov 19, 2015
6.610
6.807
6.610
6.711
1,737,855
+0.09(+1.37%)
Nov 18, 2015
6.540
6.646
6.514
6.620
1,578,275
+0.09(+1.39%)
Nov 17, 2015
6.504
6.610
6.478
6.529
1,254,468
+0.01(+0.15%)
Nov 16, 2015
6.398
6.545
6.393
6.519
1,329,506
+0.06(+0.94%)
Nov 13, 2015
6.459
6.560
6.438
6.459
1,041,135
+0.00(+0.00%)
Nov 12, 2015
6.524
6.595
6.454
6.459
926,574
-0.09(-1.39%)
Nov 11, 2015
6.540
6.633
6.484
6.550
1,294,816
+0.01(+0.15%)
Nov 10, 2015
6.322
6.567
6.312
6.540
1,708,924
+0.20(+3.11%)
Nov 09, 2015
6.585
6.585
6.317
6.342
2,012,133
-0.29(-4.42%)
Nov 06, 2015
6.802
6.802
6.332
6.636
2,019,812
-0.29(-4.16%)
Nov 05, 2015
6.853
6.939
6.802
6.924
446,248
+0.07(+0.96%)
Nov 04, 2015
6.913
6.969
6.800
6.858
425,050
-0.06(-0.88%)
Nov 03, 2015
6.919
6.954
6.848
6.919
646,657
-0.02(-0.22%)
Nov 02, 2015
6.706
6.934
6.706
6.934
876,611
+0.22(+3.31%)
Oct 30, 2015
6.706
6.747
6.656
6.711
972,398
+0.01(+0.08%)
Oct 29, 2015
6.676
6.737
6.646
6.706
639,826
-0.02(-0.23%)
Oct 28, 2015
6.615
6.762
6.484
6.721
2,478,788
+0.11(+1.60%)
Oct 27, 2015
6.903
6.903
6.570
6.615
1,391,915
-0.30(-4.31%)
Oct 26, 2015
6.939
6.949
6.858
6.913
1,534,717
-0.02(-0.22%)
Oct 23, 2015
6.959
6.999
6.858
6.929
729,812
-0.02(-0.29%)
Oct 22, 2015
7.060
7.070
6.924
6.949
951,099
-0.08(-1.08%)
Oct 21, 2015
7.100
7.121
7.003
7.025
525,103
-0.06(-0.79%)
Oct 20, 2015
7.050
7.090
7.040
7.080
848,111
+0.01(+0.14%)
Oct 19, 2015
7.050
7.085
7.050
7.070
860,072
+0.01(+0.14%)
Oct 16, 2015
7.080
7.121
6.994
7.060
948,979
-0.01(-0.14%)
Oct 15, 2015
6.979
7.070
6.879
7.070
722,617
+0.10(+1.38%)
Oct 14, 2015
7.025
7.070
6.959
6.974
722,744
-0.05(-0.72%)
Oct 13, 2015
7.146
7.181
7.015
7.025
491,484
-0.14(-1.97%)
Oct 12, 2015
7.156
7.191
7.103
7.166
460,930
+0.03(+0.42%)
Oct 09, 2015
7.191
7.196
7.116
7.136
396,947
-0.02(-0.28%)
Oct 08, 2015
7.151
7.191
7.116
7.156
855,098
+0.00(+0.00%)
Oct 07, 2015
7.075
7.156
7.065
7.156
1,393,944
+0.08(+1.14%)
Oct 06, 2015
7.202
7.247
7.065
7.075
1,053,879
-0.13(-1.75%)
Oct 05, 2015
6.812
7.214
6.812
7.202
1,160,543
+0.41(+6.11%)
Oct 02, 2015
6.752
6.787
6.600
6.787
1,337,852
+0.02(+0.22%)
Oct 01, 2015
6.949
6.979
6.696
6.772
2,371,657
-0.22(-3.18%)
Sep 30, 2015
7.100
7.100
6.913
6.994
1,812,167
-0.06(-0.79%)
Sep 29, 2015
7.075
7.181
7.050
7.050
1,120,495
-0.03(-0.43%)
Sep 28, 2015
7.262
7.293
7.035
7.080
1,337,165
-0.24(-3.25%)
Sep 25, 2015
7.399
7.399
7.308
7.318
1,537,001
-0.06(-0.75%)
Sep 24, 2015
7.308
7.383
7.308
7.373
681,230
+0.06(+0.76%)
Sep 23, 2015
7.313
7.348
7.257
7.318
1,659,026
+0.04(+0.49%)
Sep 22, 2015
7.328
7.368
7.277
7.282
1,196,914
-0.07(-0.96%)
Sep 21, 2015
7.404
7.459
7.338
7.353
1,056,156
-0.04(-0.55%)
Sep 18, 2015
7.363
7.439
7.318
7.394
2,305,858
-0.05(-0.68%)
Sep 17, 2015
7.237
7.495
7.237
7.444
1,170,619
+0.20(+2.72%)
Sep 16, 2015
7.267
7.298
7.227
7.247
933,755
-0.02(-0.28%)
Sep 15, 2015
7.272
7.333
7.247
7.267
1,135,177
+0.01(+0.07%)
Sep 14, 2015
7.075
7.277
7.075
7.262
1,051,773
+0.19(+2.64%)
Sep 11, 2015
6.974
7.095
6.959
7.075
1,258,712
+0.04(+0.57%)
Sep 10, 2015
7.079
7.159
7.030
7.035
958,716
-0.04(-0.63%)
Sep 09, 2015
7.109
7.169
7.074
7.079
1,120,390
+0.00(+0.00%)
Sep 08, 2015
7.069
7.183
7.045
7.079
1,080,055
+0.08(+1.20%)
Sep 04, 2015
7.084
6.995
6.995
6.995
1,031,881
-0.15(-2.08%)
Sep 03, 2015
7.183
7.213
7.119
7.144
1,216,337
-0.04(-0.55%)
Sep 02, 2015
7.273
7.312
7.164
7.183
1,092,960
-0.02(-0.28%)
Sep 01, 2015
7.124
7.233
7.124
7.203
1,049,789
-0.02(-0.34%)
Aug 31, 2015
7.287
7.287
7.188
7.228
911,813
-0.08(-1.08%)
Aug 28, 2015
7.386
7.426
7.282
7.307
833,920
-0.07(-0.94%)
Aug 27, 2015
7.396
7.491
7.312
7.377
1,551,243
-0.01(-0.20%)
Aug 26, 2015
7.297
7.416
7.278
7.391
1,230,683
+0.20(+2.75%)
Aug 25, 2015
7.337
7.382
7.193
7.193
1,504,630
+0.00(+0.07%)
Aug 24, 2015
7.124
7.386
6.936
7.188
1,742,571
-0.21(-2.81%)
Aug 21, 2015
7.401
7.505
7.372
7.396
1,365,653
-0.11(-1.45%)
Aug 20, 2015
7.495
7.639
7.441
7.505
791,219
-0.00(-0.07%)
Aug 19, 2015
7.510
7.540
7.411
7.510
512,505
-0.00(-0.07%)
Aug 18, 2015
7.545
7.570
7.466
7.515
769,839
-0.05(-0.65%)
Aug 17, 2015
7.486
7.582
7.471
7.565
827,525
+0.08(+1.06%)
Aug 14, 2015
7.357
7.491
7.357
7.486
792,356
+0.05(+0.73%)
Aug 13, 2015
7.426
7.441
7.382
7.431
894,753
+0.00(+0.00%)
Aug 12, 2015
7.332
7.451
7.317
7.431
1,183,019
+0.09(+1.21%)
Aug 11, 2015
7.010
7.342
7.005
7.342
1,272,019
+0.29(+4.07%)
Aug 10, 2015
6.931
7.079
6.911
7.055
1,641,676
+0.12(+1.79%)
Aug 07, 2015
7.238
7.238
6.916
6.931
1,526,471
-0.37(-5.02%)
Aug 06, 2015
7.644
7.669
7.233
7.297
1,536,869
-0.30(-3.91%)
Aug 05, 2015
7.718
7.738
7.540
7.595
736,028
-0.09(-1.16%)
Aug 04, 2015
7.713
7.753
7.659
7.684
415,610
-0.01(-0.13%)
Aug 03, 2015
7.659
7.709
7.634
7.694
464,738
+0.01(+0.19%)
Jul 31, 2015
7.614
7.709
7.595
7.679
1,269,332
+0.09(+1.24%)
Jul 30, 2015
7.580
7.609
7.565
7.585
943,204
-0.03(-0.39%)
Jul 29, 2015
7.545
7.659
7.515
7.614
814,085
+0.05(+0.72%)
Jul 28, 2015
7.545
7.624
7.491
7.560
880,197
+0.04(+0.53%)
Jul 27, 2015
7.535
7.604
7.491
7.520
1,223,136
-0.02(-0.33%)
Jul 24, 2015
7.723
7.778
7.530
7.545
1,652,069
-0.20(-2.62%)
Jul 23, 2015
7.922
7.922
7.743
7.748
1,191,316
-0.18(-2.31%)
Jul 22, 2015
7.877
7.971
7.877
7.931
503,459
+0.02(+0.25%)
Jul 21, 2015
7.907
8.001
7.897
7.912
495,906
+0.01(+0.19%)
Jul 20, 2015
7.931
7.941
7.882
7.897
596,416
-0.05(-0.69%)
Jul 17, 2015
7.926
8.001
7.922
7.951
1,063,982
+0.03(+0.44%)
Jul 16, 2015
7.991
8.054
7.907
7.917
2,050,460
-0.05(-0.68%)
Jul 15, 2015
7.986
8.026
7.907
7.971
1,218,616
-0.03(-0.37%)
Jul 14, 2015
8.021
8.075
7.981
8.001
600,606
-0.02(-0.25%)
Jul 13, 2015
7.956
8.043
7.956
8.021
788,181
+0.01(+0.19%)
Jul 10, 2015
7.892
8.026
7.877
8.006
1,185,357
+0.12(+1.57%)
Jul 09, 2015
7.971
7.971
7.852
7.882
1,202,573
-0.04(-0.56%)
Jul 08, 2015
7.991
8.011
7.813
7.926
1,026,515
-0.10(-1.23%)
Jul 07, 2015
8.011
8.075
7.966
8.026
1,334,850
+0.04(+0.56%)
Jul 06, 2015
7.837
7.981
7.832
7.981
1,041,491
+0.09(+1.19%)
Jul 02, 2015
7.912
7.887
7.887
7.887
662,285
+0.00(+0.06%)
Jul 01, 2015
7.783
7.912
7.753
7.882
1,701,019
+0.10(+1.34%)
Jun 30, 2015
7.917
7.917
7.753
7.778
2,427,520
-0.12(-1.51%)
Jun 29, 2015
8.016
8.090
7.892
7.897
981,639
-0.12(-1.48%)
Jun 26, 2015
8.050
8.070
7.986
8.016
1,704,668
-0.02(-0.31%)
Jun 25, 2015
8.169
8.169
8.026
8.040
668,365
-0.13(-1.58%)
Jun 24, 2015
8.288
8.293
8.144
8.169
1,085,992
-0.11(-1.38%)
Jun 23, 2015
8.313
8.362
8.214
8.283
2,563,667
-0.07(-0.83%)
Jun 22, 2015
8.432
8.432
8.330
8.353
1,233,895
-0.07(-0.88%)
Jun 19, 2015
8.323
8.427
8.253
8.427
2,057,333
+0.10(+1.25%)
Jun 18, 2015
8.159
8.348
8.159
8.323
1,243,794
+0.16(+1.94%)
Jun 17, 2015
8.095
8.174
7.951
8.164
1,204,285
+0.05(+0.67%)
Jun 16, 2015
8.204
8.214
8.095
8.110
594,534
-0.12(-1.44%)
Jun 15, 2015
8.253
8.298
8.144
8.229
1,144,570
-0.05(-0.66%)
Jun 12, 2015
8.219
8.291
8.140
8.283
1,330,363
+0.08(+0.97%)
Jun 11, 2015
8.194
8.209
8.150
8.204
1,357,714
+0.04(+0.48%)
Jun 10, 2015
7.887
8.180
7.873
8.165
1,735,236
+0.30(+3.84%)
Jun 09, 2015
7.824
7.916
7.819
7.863
911,400
+0.02(+0.31%)
Jun 08, 2015
7.765
7.878
7.746
7.839
656,277
+0.09(+1.20%)
Jun 05, 2015
7.809
7.848
7.722
7.746
1,675,772
-0.15(-1.91%)
Jun 04, 2015
7.902
7.975
7.873
7.897
1,219,355
-0.03(-0.37%)
Jun 03, 2015
7.902
7.960
7.848
7.926
968,144
+0.02(+0.25%)
Jun 02, 2015
7.824
7.965
7.824
7.907
682,313
+0.05(+0.62%)
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.