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
Anworth Mortgage Asset Corp
(NY:
ANH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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
3.908
3.928
3.886
3.921
1,026,880
+0.03(+0.67%)
May 30, 2017
3.882
3.902
3.850
3.895
815,919
+0.02(+0.50%)
May 26, 2017
3.882
3.882
3.824
3.876
550,423
+0.00(+0.00%)
May 25, 2017
3.824
3.882
3.824
3.876
1,009,033
+0.06(+1.53%)
May 24, 2017
3.805
3.830
3.805
3.818
778,462
+0.01(+0.34%)
May 23, 2017
3.798
3.818
3.785
3.805
844,026
+0.03(+0.69%)
May 22, 2017
3.779
3.798
3.772
3.779
895,065
+0.01(+0.17%)
May 19, 2017
3.759
3.805
3.759
3.772
839,542
+0.01(+0.17%)
May 18, 2017
3.779
3.808
3.753
3.766
899,971
-0.01(-0.17%)
May 17, 2017
3.798
3.818
3.766
3.772
717,375
-0.03(-0.85%)
May 16, 2017
3.830
3.843
3.798
3.805
1,239,734
-0.02(-0.51%)
May 15, 2017
3.805
3.824
3.792
3.824
538,262
+0.04(+1.03%)
May 12, 2017
3.785
3.805
3.779
3.785
440,317
+0.00(+0.00%)
May 11, 2017
3.785
3.805
3.759
3.785
626,858
-0.01(-0.34%)
May 10, 2017
3.759
3.811
3.740
3.798
870,934
+0.04(+1.03%)
May 09, 2017
3.830
3.830
3.733
3.759
1,277,926
-0.06(-1.70%)
May 08, 2017
3.843
3.856
3.818
3.824
828,944
-0.01(-0.34%)
May 05, 2017
3.818
3.863
3.798
3.837
1,020,361
+0.05(+1.20%)
May 04, 2017
3.830
3.850
3.772
3.792
734,121
-0.05(-1.35%)
May 03, 2017
3.759
3.850
3.746
3.843
1,258,230
+0.09(+2.42%)
May 02, 2017
3.824
3.824
3.740
3.753
1,104,365
-0.07(-1.86%)
May 01, 2017
3.805
3.843
3.805
3.824
1,001,493
+0.03(+0.68%)
Apr 28, 2017
3.850
3.850
3.779
3.798
1,078,460
-0.03(-0.85%)
Apr 27, 2017
3.805
3.843
3.798
3.830
1,078,844
+0.04(+1.03%)
Apr 26, 2017
3.733
3.811
3.733
3.792
910,618
+0.06(+1.56%)
Apr 25, 2017
3.701
3.772
3.694
3.733
1,030,165
+0.04(+1.05%)
Apr 24, 2017
3.720
3.720
3.675
3.694
1,228,930
+0.01(+0.18%)
Apr 21, 2017
3.694
3.714
3.668
3.688
846,306
+0.01(+0.35%)
Apr 20, 2017
3.681
3.727
3.668
3.675
1,032,207
-0.01(-0.18%)
Apr 19, 2017
3.701
3.707
3.662
3.681
705,928
-0.01(-0.18%)
Apr 18, 2017
3.675
3.694
3.655
3.688
788,758
+0.01(+0.18%)
Apr 17, 2017
3.643
3.694
3.632
3.681
932,342
+0.06(+1.61%)
Apr 13, 2017
3.617
3.636
3.604
3.623
676,195
+0.00(+0.00%)
Apr 12, 2017
3.643
3.649
3.597
3.623
651,305
-0.03(-0.71%)
Apr 11, 2017
3.584
3.649
3.558
3.649
1,069,348
+0.06(+1.81%)
Apr 10, 2017
3.584
3.604
3.552
3.584
3,074,547
+0.00(+0.00%)
Apr 07, 2017
3.604
3.604
3.565
3.584
837,418
-0.02(-0.54%)
Apr 06, 2017
3.558
3.604
3.532
3.604
777,472
+0.05(+1.28%)
Apr 05, 2017
3.617
3.630
3.552
3.558
1,195,943
-0.06(-1.61%)
Apr 04, 2017
3.578
3.630
3.578
3.617
1,205,020
+0.03(+0.90%)
Apr 03, 2017
3.591
3.597
3.571
3.584
989,026
-0.01(-0.36%)
Mar 31, 2017
3.552
3.604
3.545
3.597
2,010,331
+0.04(+1.09%)
Mar 30, 2017
3.571
3.571
3.539
3.558
802,266
-0.01(-0.18%)
Mar 29, 2017
3.493
3.565
3.480
3.565
1,315,266
+0.08(+2.23%)
Mar 28, 2017
3.468
3.493
3.455
3.487
1,079,146
+0.03(+0.73%)
Mar 27, 2017
3.455
3.481
3.443
3.462
881,062
-0.01(-0.18%)
Mar 24, 2017
3.468
3.500
3.449
3.468
892,828
+0.00(+0.00%)
Mar 23, 2017
3.455
3.506
3.443
3.468
1,148,263
+0.03(+0.73%)
Mar 22, 2017
3.468
3.481
3.443
3.443
1,128,492
-0.01(-0.18%)
Mar 21, 2017
3.500
3.500
3.449
3.449
1,011,070
-0.04(-1.26%)
Mar 20, 2017
3.500
3.506
3.455
3.493
1,032,426
+0.00(+0.00%)
Mar 17, 2017
3.455
3.493
3.437
3.493
2,808,454
+0.06(+1.84%)
Mar 16, 2017
3.443
3.455
3.418
3.430
862,562
+0.01(+0.18%)
Mar 15, 2017
3.399
3.443
3.380
3.424
1,303,734
+0.02(+0.56%)
Mar 14, 2017
3.399
3.418
3.367
3.405
905,071
+0.01(+0.19%)
Mar 13, 2017
3.418
3.449
3.399
3.399
764,330
-0.02(-0.55%)
Mar 10, 2017
3.392
3.437
3.380
3.418
1,066,007
+0.04(+1.31%)
Mar 09, 2017
3.361
3.405
3.355
3.373
953,086
+0.00(+0.00%)
Mar 08, 2017
3.437
3.443
3.373
3.373
1,181,252
-0.07(-2.01%)
Mar 07, 2017
3.424
3.449
3.411
3.443
854,918
+0.02(+0.55%)
Mar 06, 2017
3.437
3.455
3.399
3.424
1,025,379
-0.01(-0.37%)
Mar 03, 2017
3.424
3.437
3.405
3.437
1,243,013
+0.03(+0.93%)
Mar 02, 2017
3.462
3.481
3.405
3.405
1,810,672
-0.05(-1.46%)
Mar 01, 2017
3.437
3.493
3.421
3.455
2,395,453
+0.03(+0.74%)
Feb 28, 2017
3.443
3.455
3.418
3.430
1,713,515
+0.01(+0.18%)
Feb 27, 2017
3.430
3.449
3.424
3.424
1,384,007
+0.01(+0.37%)
Feb 24, 2017
3.418
3.443
3.399
3.411
1,155,481
+0.01(+0.19%)
Feb 23, 2017
3.373
3.430
3.355
3.405
1,670,497
+0.03(+0.93%)
Feb 22, 2017
3.373
3.380
3.348
3.373
466,322
+0.00(+0.00%)
Feb 21, 2017
3.386
3.392
3.332
3.373
664,952
+0.00(+0.00%)
Feb 17, 2017
3.373
3.373
3.373
0
+0.00(+0.00%)
Feb 16, 2017
3.373
3.386
3.317
3.373
1,048,914
-0.01(-0.19%)
Feb 15, 2017
3.336
3.380
3.298
3.380
824,174
+0.03(+0.94%)
Feb 14, 2017
3.386
3.405
3.332
3.348
1,377,736
-0.04(-1.12%)
Feb 13, 2017
3.323
3.399
3.323
3.386
1,330,563
+0.06(+1.70%)
Feb 10, 2017
3.279
3.336
3.273
3.329
792,545
+0.06(+1.93%)
Feb 09, 2017
3.266
3.292
3.254
3.266
646,110
-0.01(-0.19%)
Feb 08, 2017
3.273
3.285
3.235
3.273
595,498
+0.00(+0.00%)
Feb 07, 2017
3.273
3.284
3.254
3.273
764,536
-0.01(-0.19%)
Feb 06, 2017
3.279
3.307
3.260
3.279
647,542
+0.01(+0.39%)
Feb 03, 2017
3.273
3.285
3.260
3.266
772,091
-0.01(-0.38%)
Feb 02, 2017
3.298
3.310
3.266
3.279
809,070
+0.00(+0.00%)
Feb 01, 2017
3.235
3.304
3.235
3.279
671,564
+0.04(+1.36%)
Jan 31, 2017
3.247
3.279
3.197
3.235
1,375,853
-0.03(-0.77%)
Jan 30, 2017
3.298
3.304
3.254
3.260
807,367
-0.03(-0.96%)
Jan 27, 2017
3.298
3.310
3.285
3.292
691,136
+0.00(+0.00%)
Jan 26, 2017
3.298
3.310
3.279
3.292
928,046
-0.01(-0.19%)
Jan 25, 2017
3.310
3.317
3.285
3.298
677,992
+0.00(+0.00%)
Jan 24, 2017
3.298
3.317
3.279
3.298
590,548
+0.00(+0.00%)
Jan 23, 2017
3.285
3.323
3.273
3.298
701,217
+0.01(+0.38%)
Jan 20, 2017
3.292
3.310
3.273
3.285
824,975
-0.02(-0.57%)
Jan 19, 2017
3.317
3.317
3.292
3.304
507,326
-0.01(-0.38%)
Jan 18, 2017
3.329
3.336
3.298
3.317
569,362
+0.00(+0.00%)
Jan 17, 2017
3.317
3.342
3.310
3.317
550,158
+0.00(+0.00%)
Jan 13, 2017
3.317
3.317
3.317
0
+0.00(+0.00%)
Jan 12, 2017
3.361
3.373
3.310
3.317
1,182,950
-0.06(-1.68%)
Jan 11, 2017
3.336
3.386
3.310
3.373
805,579
+0.03(+0.94%)
Jan 10, 2017
3.323
3.355
3.298
3.342
974,783
+0.03(+0.95%)
Jan 09, 2017
3.348
3.355
3.310
3.310
531,863
-0.03(-0.76%)
Jan 06, 2017
3.373
3.373
3.317
3.336
587,933
-0.01(-0.38%)
Jan 05, 2017
3.355
3.361
3.317
3.348
715,639
-0.01(-0.19%)
Jan 04, 2017
3.310
3.367
3.292
3.355
1,283,776
+0.04(+1.33%)
Jan 03, 2017
3.260
3.326
3.260
3.310
1,328,985
+0.05(+1.55%)
Dec 30, 2016
3.260
3.260
3.260
0
-0.02(-0.58%)
Dec 29, 2016
3.273
3.304
3.266
3.279
655,262
+0.01(+0.19%)
Dec 28, 2016
3.292
3.317
3.241
3.273
1,185,072
+0.00(+0.00%)
Dec 27, 2016
3.303
3.309
3.266
3.273
1,220,948
-0.01(-0.37%)
Dec 23, 2016
3.285
3.285
3.285
0
-0.01(-0.37%)
Dec 22, 2016
3.260
3.297
3.254
3.297
754,153
+0.03(+0.94%)
Dec 21, 2016
3.285
3.297
3.260
3.266
1,145,774
-0.02(-0.56%)
Dec 20, 2016
3.279
3.297
3.266
3.285
1,039,136
+0.01(+0.37%)
Dec 19, 2016
3.205
3.279
3.205
3.273
2,738,125
+0.07(+2.30%)
Dec 16, 2016
3.132
3.224
3.132
3.199
1,973,411
+0.08(+2.55%)
Dec 15, 2016
3.181
3.199
3.107
3.119
1,675,875
-0.07(-2.30%)
Dec 14, 2016
3.217
3.236
3.187
3.193
1,166,930
-0.04(-1.33%)
Dec 13, 2016
3.260
3.260
3.206
3.236
1,265,867
-0.01(-0.38%)
Dec 12, 2016
3.242
3.279
3.236
3.248
1,452,076
-0.01(-0.19%)
Dec 09, 2016
3.236
3.285
3.230
3.254
1,681,491
+0.02(+0.76%)
Dec 08, 2016
3.230
3.248
3.224
3.230
2,256,262
-0.01(-0.19%)
Dec 07, 2016
3.217
3.236
3.195
3.236
1,182,673
+0.02(+0.76%)
Dec 06, 2016
3.187
3.211
3.168
3.211
766,742
+0.02(+0.77%)
Dec 05, 2016
3.175
3.193
3.150
3.187
1,122,737
+0.03(+0.97%)
Dec 02, 2016
3.150
3.181
3.113
3.156
975,109
+0.01(+0.19%)
Dec 01, 2016
3.187
3.205
3.119
3.150
1,193,863
-0.04(-1.15%)
Nov 30, 2016
3.211
3.224
3.168
3.187
1,240,131
-0.02(-0.76%)
Nov 29, 2016
3.199
3.224
3.187
3.211
1,369,558
+0.02(+0.77%)
Nov 28, 2016
3.211
3.217
3.181
3.187
935,593
-0.02(-0.57%)
Nov 25, 2016
3.187
3.211
3.175
3.205
569,763
+0.02(+0.58%)
Nov 23, 2016
3.187
3.187
3.187
0
-0.04(-1.33%)
Nov 22, 2016
3.217
3.236
3.193
3.230
1,142,574
+0.02(+0.76%)
Nov 21, 2016
3.162
3.217
3.144
3.205
1,284,612
+0.07(+2.15%)
Nov 18, 2016
3.126
3.156
3.107
3.138
1,219,166
+0.02(+0.79%)
Nov 17, 2016
3.126
3.147
3.113
3.113
774,303
-0.01(-0.20%)
Nov 16, 2016
3.089
3.138
3.089
3.119
1,270,705
+0.03(+0.99%)
Nov 15, 2016
3.064
3.095
3.040
3.089
1,206,773
+0.02(+0.80%)
Nov 14, 2016
3.040
3.064
3.040
3.064
1,060,666
+0.02(+0.60%)
Nov 11, 2016
3.034
3.076
3.015
3.046
1,377,447
+0.02(+0.81%)
Nov 10, 2016
3.095
3.101
3.009
3.021
1,746,415
-0.07(-2.18%)
Nov 09, 2016
2.997
3.089
2.978
3.089
1,271,239
+0.02(+0.60%)
Nov 08, 2016
3.052
3.076
3.040
3.070
891,756
+0.03(+1.01%)
Nov 07, 2016
3.034
3.064
3.021
3.040
963,239
+0.02(+0.81%)
Nov 04, 2016
2.978
3.034
2.978
3.015
698,607
+0.03(+1.03%)
Nov 03, 2016
2.948
2.991
2.936
2.985
1,134,784
+0.07(+2.31%)
Nov 02, 2016
2.923
2.942
2.911
2.917
625,552
-0.01(-0.42%)
Nov 01, 2016
3.003
3.012
2.929
2.929
1,069,637
-0.08(-2.65%)
Oct 31, 2016
3.027
3.034
3.009
3.009
835,720
-0.01(-0.41%)
Oct 28, 2016
3.027
3.040
2.991
3.021
613,319
+0.01(+0.41%)
Oct 27, 2016
3.052
3.052
3.009
3.009
558,230
-0.04(-1.21%)
Oct 26, 2016
3.076
3.083
3.037
3.046
822,988
-0.04(-1.19%)
Oct 25, 2016
3.027
3.089
3.027
3.083
760,978
+0.06(+1.82%)
Oct 24, 2016
3.015
3.027
3.003
3.027
494,451
+0.03(+1.02%)
Oct 21, 2016
2.948
3.000
2.942
2.997
562,887
+0.02(+0.82%)
Oct 20, 2016
2.966
2.985
2.948
2.972
367,703
+0.01(+0.21%)
Oct 19, 2016
2.954
2.978
2.942
2.966
298,251
+0.02(+0.62%)
Oct 18, 2016
2.936
2.966
2.929
2.948
522,925
+0.01(+0.42%)
Oct 17, 2016
2.936
2.954
2.936
2.936
352,461
-0.01(-0.21%)
Oct 14, 2016
2.966
2.966
2.936
2.942
595,368
-0.01(-0.21%)
Oct 13, 2016
2.942
2.966
2.936
2.948
637,775
+0.01(+0.21%)
Oct 12, 2016
2.923
2.978
2.911
2.942
955,353
+0.02(+0.84%)
Oct 11, 2016
2.911
2.936
2.905
2.917
1,049,940
-0.01(-0.21%)
Oct 10, 2016
2.893
2.942
2.893
2.923
542,102
+0.03(+1.06%)
Oct 07, 2016
2.899
2.911
2.874
2.893
887,068
-0.01(-0.21%)
Oct 06, 2016
2.917
2.936
2.893
2.899
1,210,003
-0.02(-0.63%)
Oct 05, 2016
2.923
2.960
2.917
2.917
935,646
-0.01(-0.42%)
Oct 04, 2016
2.985
2.985
2.923
2.929
2,074,486
-0.06(-1.85%)
Oct 03, 2016
3.027
3.027
2.985
2.985
1,237,548
-0.03(-1.02%)
Sep 30, 2016
3.034
3.052
3.015
3.015
849,460
-0.01(-0.40%)
Sep 29, 2016
3.040
3.058
3.003
3.027
1,165,645
-0.02(-0.60%)
Sep 28, 2016
3.058
3.070
3.015
3.046
1,107,120
+0.01(+0.20%)
Sep 27, 2016
3.034
3.058
3.022
3.040
1,179,817
+0.00(+0.00%)
Sep 26, 2016
3.046
3.075
3.034
3.040
981,277
-0.01(-0.20%)
Sep 23, 2016
3.069
3.075
3.046
3.046
1,088,928
-0.02(-0.78%)
Sep 22, 2016
3.034
3.075
3.022
3.069
1,381,684
+0.04(+1.38%)
Sep 21, 2016
3.016
3.034
2.974
3.028
1,137,651
+0.02(+0.59%)
Sep 20, 2016
3.010
3.016
2.986
3.010
900,804
+0.02(+0.60%)
Sep 19, 2016
2.980
3.010
2.980
2.992
877,751
+0.02(+0.80%)
Sep 16, 2016
2.998
2.998
2.950
2.968
2,001,170
-0.03(-0.99%)
Sep 15, 2016
2.992
3.010
2.960
2.998
1,153,046
+0.02(+0.80%)
Sep 14, 2016
2.962
2.983
2.939
2.974
1,489,546
+0.02(+0.81%)
Sep 13, 2016
2.974
2.992
2.939
2.950
1,894,118
-0.01(-0.40%)
Sep 12, 2016
2.879
2.986
2.879
2.962
1,675,305
+0.07(+2.47%)
Sep 09, 2016
3.016
3.016
2.891
2.891
1,470,422
-0.12(-4.14%)
Sep 08, 2016
2.992
3.016
2.980
3.016
1,221,300
+0.02(+0.80%)
Sep 07, 2016
2.956
2.992
2.950
2.992
1,054,297
+0.04(+1.41%)
Sep 06, 2016
2.927
2.962
2.921
2.950
504,193
+0.02(+0.81%)
Sep 02, 2016
2.909
2.927
2.927
2.927
682,689
+0.03(+1.03%)
Sep 01, 2016
2.909
2.915
2.879
2.897
951,191
-0.01(-0.41%)
Aug 31, 2016
2.915
2.921
2.891
2.909
642,903
+0.00(+0.00%)
Aug 30, 2016
2.915
2.915
2.897
2.909
463,709
+0.01(+0.20%)
Aug 29, 2016
2.903
2.927
2.903
2.903
392,493
-0.01(-0.41%)
Aug 26, 2016
2.962
2.968
2.891
2.915
996,780
-0.04(-1.21%)
Aug 25, 2016
2.939
2.962
2.921
2.950
751,905
+0.01(+0.40%)
Aug 24, 2016
2.933
2.945
2.915
2.939
471,590
+0.00(+0.00%)
Aug 23, 2016
2.915
2.947
2.909
2.939
399,302
+0.02(+0.82%)
Aug 22, 2016
2.915
2.933
2.897
2.915
589,976
-0.01(-0.20%)
Aug 19, 2016
2.939
2.939
2.915
2.921
594,115
-0.01(-0.41%)
Aug 18, 2016
2.927
2.945
2.915
2.933
636,939
+0.01(+0.41%)
Aug 17, 2016
2.915
2.927
2.897
2.921
780,530
+0.00(+0.00%)
Aug 16, 2016
2.974
2.974
2.921
2.921
835,159
-0.05(-1.60%)
Aug 15, 2016
2.986
2.986
2.962
2.968
719,113
-0.01(-0.40%)
Aug 12, 2016
2.974
2.998
2.968
2.980
726,297
-0.01(-0.40%)
Aug 11, 2016
2.986
2.998
2.974
2.992
410,183
-0.01(-0.20%)
Aug 10, 2016
2.998
3.004
2.983
2.998
715,477
+0.01(+0.20%)
Aug 09, 2016
2.968
2.998
2.950
2.992
1,066,167
+0.02(+0.60%)
Aug 08, 2016
2.980
2.998
2.974
2.974
860,757
-0.01(-0.20%)
Aug 05, 2016
2.909
2.980
2.903
2.980
1,439,359
+0.07(+2.45%)
Aug 04, 2016
2.939
2.974
2.909
2.909
1,733,388
-0.01(-0.41%)
Aug 03, 2016
2.915
2.921
2.891
2.921
513,752
+0.02(+0.61%)
Aug 02, 2016
2.950
2.950
2.897
2.903
691,560
-0.05(-1.61%)
Aug 01, 2016
2.962
2.962
2.927
2.950
723,975
+0.02(+0.81%)
Jul 29, 2016
2.891
2.927
2.879
2.927
1,152,523
+0.05(+1.86%)
Jul 28, 2016
2.873
2.885
2.861
2.873
630,957
-0.01(-0.21%)
Jul 27, 2016
2.879
2.879
2.852
2.879
436,275
+0.01(+0.21%)
Jul 26, 2016
2.861
2.879
2.849
2.873
620,023
+0.02(+0.63%)
Jul 25, 2016
2.861
2.873
2.849
2.855
400,710
-0.01(-0.21%)
Jul 22, 2016
2.843
2.867
2.832
2.861
486,606
+0.02(+0.84%)
Jul 21, 2016
2.837
2.849
2.832
2.837
745,839
+0.00(+0.00%)
Jul 20, 2016
2.826
2.843
2.814
2.837
1,538,351
+0.02(+0.63%)
Jul 19, 2016
2.796
2.826
2.796
2.820
686,922
+0.01(+0.42%)
Jul 18, 2016
2.796
2.808
2.790
2.808
564,336
+0.02(+0.85%)
Jul 15, 2016
2.796
2.796
2.772
2.784
647,514
-0.01(-0.21%)
Jul 14, 2016
2.772
2.796
2.772
2.790
1,323,507
+0.01(+0.43%)
Jul 13, 2016
2.790
2.790
2.760
2.778
1,001,015
+0.01(+0.21%)
Jul 12, 2016
2.760
2.784
2.760
2.772
1,324,685
-0.01(-0.21%)
Jul 11, 2016
2.766
2.778
2.748
2.778
1,192,784
+0.02(+0.86%)
Jul 08, 2016
2.748
2.772
2.754
2.754
885,533
+0.00(+0.00%)
Jul 07, 2016
2.772
2.772
2.742
2.754
1,445,863
-0.01(-0.43%)
Jul 06, 2016
2.742
2.778
2.736
2.766
1,668,727
+0.02(+0.87%)
Jul 05, 2016
2.772
2.790
2.742
2.742
948,814
-0.04(-1.50%)
Jul 01, 2016
2.778
2.784
2.784
2.784
858,363
-0.01(-0.43%)
Jun 30, 2016
2.778
2.796
2.760
2.796
966,978
+0.02(+0.64%)
Jun 29, 2016
2.760
2.784
2.754
2.778
1,014,513
+0.02(+0.65%)
Jun 28, 2016
2.665
2.766
2.659
2.760
1,702,683
+0.10(+3.57%)
Jun 27, 2016
2.688
2.694
2.630
2.665
2,407,938
-0.02(-0.86%)
Jun 24, 2016
2.653
2.717
2.625
2.688
2,939,187
+0.01(+0.43%)
Jun 23, 2016
2.676
2.688
2.671
2.676
856,965
+0.00(+0.00%)
Jun 22, 2016
2.671
2.676
2.653
2.676
1,475,338
+0.02(+0.65%)
Jun 21, 2016
2.676
2.682
2.659
2.659
1,331,303
-0.01(-0.43%)
Jun 20, 2016
2.688
2.699
2.659
2.671
1,344,366
-0.01(-0.21%)
Jun 17, 2016
2.688
2.711
2.671
2.676
3,026,669
-0.01(-0.43%)
Jun 16, 2016
2.659
2.694
2.651
2.688
794,246
+0.02(+0.86%)
Jun 15, 2016
2.665
2.682
2.653
2.665
780,572
+0.00(+0.00%)
Jun 14, 2016
2.676
2.688
2.659
2.665
627,835
-0.02(-0.64%)
Jun 13, 2016
2.717
2.725
2.676
2.682
941,780
-0.04(-1.48%)
Jun 10, 2016
2.728
2.734
2.705
2.723
1,116,289
-0.01(-0.42%)
Jun 09, 2016
2.705
2.734
2.694
2.734
1,177,231
+0.03(+1.06%)
Jun 08, 2016
2.676
2.705
2.676
2.705
997,371
+0.03(+1.08%)
Jun 07, 2016
2.682
2.699
2.671
2.676
897,704
-0.01(-0.43%)
Jun 06, 2016
2.694
2.694
2.671
2.688
1,336,664
+0.01(+0.43%)
Jun 03, 2016
2.676
2.711
2.671
2.676
1,559,007
+0.01(+0.22%)
Jun 02, 2016
2.642
2.671
2.636
2.671
880,974
+0.03(+1.09%)
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.