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
Lsb Industries Inc
(NY:
LXU
)
8.710
-0.580 (-6.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2018
3.954
4.000
3.885
3.900
264,357
-0.06(-1.55%)
May 30, 2018
3.931
4.031
3.892
3.962
211,382
+0.05(+1.38%)
May 29, 2018
3.938
3.985
3.808
3.908
295,410
-0.08(-2.12%)
May 25, 2018
3.992
3.992
3.992
0
-0.07(-1.70%)
May 24, 2018
4.108
4.169
4.023
4.062
149,190
-0.07(-1.68%)
May 23, 2018
4.238
4.254
4.062
4.131
202,867
-0.15(-3.42%)
May 22, 2018
4.285
4.385
4.231
4.277
133,086
+0.01(+0.18%)
May 21, 2018
4.269
4.300
4.200
4.269
100,379
+0.04(+0.91%)
May 18, 2018
4.192
4.231
4.131
4.231
179,380
+0.07(+1.66%)
May 17, 2018
4.269
4.362
4.146
4.162
151,715
-0.12(-2.87%)
May 16, 2018
4.185
4.331
4.127
4.285
232,134
+0.12(+2.77%)
May 15, 2018
4.285
4.308
4.119
4.169
236,061
-0.15(-3.56%)
May 14, 2018
4.531
4.554
4.323
4.323
149,838
-0.20(-4.42%)
May 11, 2018
4.546
4.600
4.515
4.523
84,788
-0.02(-0.51%)
May 10, 2018
4.554
4.692
4.508
4.546
197,988
+0.02(+0.34%)
May 09, 2018
4.431
4.623
4.431
4.531
258,826
+0.12(+2.79%)
May 08, 2018
4.423
4.523
4.408
4.408
221,939
-0.04(-0.87%)
May 07, 2018
4.385
4.519
4.385
4.446
128,909
+0.08(+1.94%)
May 04, 2018
4.185
4.446
4.108
4.362
156,299
+0.15(+3.66%)
May 03, 2018
4.254
4.341
4.072
4.208
153,233
-0.05(-1.26%)
May 02, 2018
4.192
4.439
4.192
4.262
247,318
+0.06(+1.47%)
May 01, 2018
4.254
4.254
4.123
4.200
254,542
-0.05(-1.27%)
Apr 30, 2018
4.438
4.462
4.246
4.254
284,787
-0.18(-3.99%)
Apr 27, 2018
4.477
4.504
4.331
4.431
234,126
-0.04(-0.86%)
Apr 26, 2018
4.231
4.658
4.231
4.469
516,984
+0.15(+3.57%)
Apr 25, 2018
4.308
4.423
4.238
4.315
333,235
+0.01(+0.18%)
Apr 24, 2018
4.562
4.562
4.292
4.308
361,522
-0.22(-4.76%)
Apr 23, 2018
4.669
4.685
4.486
4.523
149,687
-0.12(-2.65%)
Apr 20, 2018
4.923
4.992
4.623
4.646
282,055
-0.29(-5.92%)
Apr 19, 2018
4.946
5.031
4.885
4.938
119,971
+0.00(+0.00%)
Apr 18, 2018
5.008
5.281
4.931
4.938
360,477
-0.05(-0.93%)
Apr 17, 2018
4.854
5.008
4.796
4.985
228,228
+0.18(+3.85%)
Apr 16, 2018
4.792
4.865
4.662
4.800
185,695
+0.06(+1.30%)
Apr 13, 2018
4.762
4.854
4.623
4.738
223,202
+0.02(+0.33%)
Apr 12, 2018
4.692
4.785
4.554
4.723
215,836
+0.05(+1.15%)
Apr 11, 2018
4.608
4.708
4.554
4.669
240,138
+0.03(+0.66%)
Apr 10, 2018
4.592
4.838
4.538
4.638
315,454
+0.13(+2.90%)
Apr 09, 2018
4.585
4.592
4.416
4.508
193,460
-0.05(-1.01%)
Apr 06, 2018
4.638
4.754
4.477
4.554
198,224
-0.15(-3.11%)
Apr 05, 2018
4.508
4.723
4.500
4.700
378,027
+0.33(+7.57%)
Apr 04, 2018
4.177
4.408
4.138
4.369
234,516
+0.13(+3.09%)
Apr 03, 2018
4.423
4.476
4.123
4.238
464,993
-0.13(-2.99%)
Apr 02, 2018
4.715
4.715
4.346
4.369
324,295
-0.35(-7.34%)
Mar 29, 2018
4.715
4.715
4.715
0
+0.02(+0.33%)
Mar 28, 2018
4.700
4.777
4.631
4.700
227,702
+0.01(+0.16%)
Mar 27, 2018
4.885
4.969
4.654
4.692
224,318
-0.18(-3.63%)
Mar 26, 2018
4.723
4.885
4.608
4.869
225,098
+0.23(+4.98%)
Mar 23, 2018
4.908
5.008
4.631
4.638
298,472
-0.25(-5.19%)
Mar 22, 2018
5.062
5.108
4.877
4.892
226,868
-0.22(-4.22%)
Mar 21, 2018
5.177
5.246
5.108
5.108
312,139
-0.08(-1.63%)
Mar 20, 2018
5.331
5.346
5.138
5.192
152,904
-0.12(-2.17%)
Mar 19, 2018
5.423
5.423
5.131
5.308
225,612
-0.16(-2.95%)
Mar 16, 2018
5.354
5.492
5.238
5.469
420,969
+0.11(+2.01%)
Mar 15, 2018
5.485
5.500
5.277
5.362
215,374
-0.12(-2.24%)
Mar 14, 2018
5.585
5.613
5.392
5.485
161,064
-0.04(-0.70%)
Mar 13, 2018
5.708
5.800
5.508
5.523
109,250
-0.15(-2.58%)
Mar 12, 2018
5.838
5.946
5.608
5.669
180,592
-0.18(-3.03%)
Mar 09, 2018
5.677
5.846
5.546
5.846
210,480
+0.20(+3.54%)
Mar 08, 2018
5.723
5.749
5.454
5.646
266,269
-0.05(-0.94%)
Mar 07, 2018
5.662
5.700
279,763
-0.32(-5.36%)
Mar 06, 2018
5.908
6.154
5.815
6.023
281,893
+0.15(+2.62%)
Mar 05, 2018
5.738
5.877
5.585
5.869
252,801
+0.13(+2.28%)
Mar 02, 2018
5.554
5.754
5.423
5.738
293,529
+0.15(+2.61%)
Mar 01, 2018
5.708
5.723
5.354
5.592
388,112
-0.15(-2.68%)
Feb 28, 2018
6.085
6.192
5.738
5.746
339,912
-0.37(-6.04%)
Feb 27, 2018
5.862
6.515
5.569
6.115
666,690
+0.62(+11.34%)
Feb 26, 2018
5.577
5.577
5.369
5.492
150,298
-0.02(-0.42%)
Feb 23, 2018
5.569
5.577
5.439
5.515
147,365
+0.00(+0.00%)
Feb 22, 2018
5.508
5.515
144,613
-0.05(-0.83%)
Feb 21, 2018
5.538
5.838
5.538
5.562
273,101
+0.05(+0.84%)
Feb 20, 2018
5.438
5.715
5.438
5.515
199,522
+0.08(+1.41%)
Feb 16, 2018
5.438
5.438
5.438
0
-0.20(-3.55%)
Feb 15, 2018
5.492
5.692
5.338
5.638
246,818
+0.20(+3.68%)
Feb 14, 2018
5.477
5.592
5.392
5.438
209,742
-0.12(-2.08%)
Feb 13, 2018
5.446
5.585
5.431
5.554
145,263
+0.08(+1.55%)
Feb 12, 2018
5.454
5.585
5.381
5.469
155,811
+0.04(+0.71%)
Feb 09, 2018
5.692
5.692
5.308
5.431
397,732
-0.19(-3.42%)
Feb 08, 2018
5.754
5.754
5.569
5.623
225,782
-0.12(-2.14%)
Feb 07, 2018
5.654
5.831
5.634
5.746
361,526
+0.08(+1.49%)
Feb 06, 2018
5.585
5.862
5.477
5.662
468,548
-0.17(-2.90%)
Feb 05, 2018
5.900
5.992
5.754
5.831
226,461
-0.17(-2.82%)
Feb 02, 2018
6.292
6.300
6.000
6.000
238,586
-0.36(-5.68%)
Feb 01, 2018
6.515
6.515
6.254
6.362
250,835
-0.17(-2.59%)
Jan 31, 2018
6.654
6.654
6.362
6.531
295,441
-0.11(-1.62%)
Jan 30, 2018
6.577
6.646
6.408
6.638
205,159
-0.01(-0.12%)
Jan 29, 2018
6.731
6.804
6.623
6.646
126,768
-0.13(-1.93%)
Jan 26, 2018
6.892
6.892
6.662
6.777
134,938
-0.10(-1.45%)
Jan 25, 2018
6.969
7.015
6.754
6.877
254,909
-0.09(-1.32%)
Jan 24, 2018
7.023
7.123
6.885
6.969
329,674
+0.01(+0.11%)
Jan 23, 2018
7.008
7.054
6.792
6.962
143,065
-0.03(-0.44%)
Jan 22, 2018
6.962
7.138
6.931
6.992
156,815
+0.02(+0.33%)
Jan 19, 2018
6.954
7.108
6.892
6.969
216,266
-0.01(-0.11%)
Jan 18, 2018
7.146
7.254
6.938
6.977
168,918
-0.20(-2.79%)
Jan 17, 2018
7.231
7.285
6.962
7.177
169,952
+0.01(+0.11%)
Jan 16, 2018
7.500
7.546
7.046
7.169
269,503
-0.34(-4.51%)
Jan 12, 2018
7.508
7.508
7.508
0
+0.01(+0.10%)
Jan 11, 2018
7.254
7.731
7.231
7.500
482,211
+0.27(+3.72%)
Jan 10, 2018
7.077
7.231
7.003
7.231
153,003
+0.14(+1.95%)
Jan 09, 2018
7.200
7.269
7.085
7.092
107,799
-0.07(-0.97%)
Jan 08, 2018
7.154
7.185
7.008
7.162
112,394
+0.00(+0.00%)
Jan 05, 2018
7.146
7.192
7.074
7.162
176,686
+0.03(+0.43%)
Jan 04, 2018
6.977
7.177
6.892
7.131
243,971
+0.25(+3.58%)
Jan 03, 2018
7.200
7.258
6.862
6.885
369,616
-0.31(-4.28%)
Jan 02, 2018
6.815
7.200
6.815
7.192
256,025
+0.45(+6.74%)
Dec 29, 2017
6.738
6.738
6.738
0
-0.12(-1.68%)
Dec 28, 2017
7.200
7.231
6.831
6.854
233,805
-0.32(-4.40%)
Dec 27, 2017
7.085
7.251
7.077
7.169
194,399
+0.08(+1.19%)
Dec 26, 2017
6.977
7.100
6.808
7.085
227,949
+0.11(+1.54%)
Dec 22, 2017
6.854
6.985
6.762
6.977
159,056
+0.04(+0.55%)
Dec 21, 2017
6.669
7.008
6.669
6.938
233,160
+0.29(+4.40%)
Dec 20, 2017
6.562
6.662
6.465
6.646
167,917
+0.14(+2.13%)
Dec 19, 2017
6.477
6.638
6.446
6.508
251,122
+0.05(+0.83%)
Dec 18, 2017
6.362
6.500
6.300
6.454
245,203
+0.21(+3.33%)
Dec 15, 2017
6.277
6.346
6.200
6.246
601,883
+0.00(+0.00%)
Dec 14, 2017
6.354
6.485
6.188
6.246
242,890
-0.11(-1.70%)
Dec 13, 2017
6.400
6.546
6.300
6.354
370,269
-0.04(-0.60%)
Dec 12, 2017
6.685
6.854
6.354
6.392
405,213
-0.25(-3.82%)
Dec 11, 2017
6.723
6.788
6.523
6.646
326,485
-0.05(-0.80%)
Dec 08, 2017
6.692
7.046
6.606
6.700
342,039
+0.00(+0.00%)
Dec 07, 2017
6.615
6.877
6.554
209,784
+0.00(+0.00%)
Dec 06, 2017
6.731
6.800
6.592
6.615
243,193
-0.18(-2.60%)
Dec 05, 2017
6.808
6.900
6.731
6.792
242,157
-0.01(-0.11%)
Dec 04, 2017
7.015
7.200
6.754
6.800
306,298
-0.16(-2.32%)
Dec 01, 2017
6.946
7.046
6.685
6.962
283,299
+0.03(+0.44%)
Nov 30, 2017
6.946
7.231
6.892
6.931
372,048
+0.05(+0.78%)
Nov 29, 2017
6.877
7.115
6.785
6.877
242,875
-0.07(-1.00%)
Nov 28, 2017
6.592
6.969
6.592
6.946
367,162
+0.34(+5.12%)
Nov 27, 2017
6.508
6.769
6.508
6.608
214,974
+0.06(+0.94%)
Nov 24, 2017
6.762
6.762
6.477
6.546
154,065
-0.17(-2.52%)
Nov 22, 2017
6.662
6.969
6.585
6.715
374,747
+0.13(+1.99%)
Nov 21, 2017
6.423
6.685
6.385
6.585
413,405
+0.22(+3.51%)
Nov 20, 2017
6.200
6.523
6.200
6.362
367,638
+0.18(+2.99%)
Nov 17, 2017
5.908
6.269
5.846
6.177
370,559
+0.21(+3.48%)
Nov 16, 2017
5.831
6.185
5.831
5.969
405,096
+0.18(+3.19%)
Nov 15, 2017
5.908
5.950
5.777
5.785
272,205
-0.24(-3.96%)
Nov 14, 2017
6.062
6.238
5.962
6.023
265,691
-0.15(-2.49%)
Nov 13, 2017
6.077
6.238
6.000
6.177
370,602
+0.05(+0.75%)
Nov 10, 2017
6.154
6.308
6.115
6.131
228,911
-0.06(-0.99%)
Nov 09, 2017
6.062
6.285
5.846
6.192
327,947
+0.00(+0.00%)
Nov 08, 2017
6.285
6.308
6.027
6.192
369,588
-0.11(-1.71%)
Nov 07, 2017
6.054
6.446
6.046
6.300
537,951
+0.28(+4.73%)
Nov 06, 2017
5.985
6.069
5.869
6.015
170,712
+0.05(+0.77%)
Nov 03, 2017
6.092
6.162
5.677
5.969
379,269
-0.12(-1.90%)
Nov 02, 2017
5.800
6.138
5.800
6.085
402,740
+0.28(+4.91%)
Nov 01, 2017
5.838
6.038
5.600
5.800
351,165
-0.01(-0.13%)
Oct 31, 2017
5.454
5.900
5.238
5.808
632,084
+0.35(+6.49%)
Oct 30, 2017
5.677
5.846
5.398
5.454
444,934
-0.26(-4.58%)
Oct 27, 2017
5.862
5.885
5.662
5.715
356,772
-0.17(-2.88%)
Oct 26, 2017
6.008
6.008
5.827
5.885
399,772
-0.05(-0.91%)
Oct 25, 2017
5.938
6.075
5.800
5.938
211,179
+0.00(+0.00%)
Oct 24, 2017
5.992
6.062
5.892
5.938
265,461
-0.02(-0.39%)
Oct 23, 2017
5.969
6.200
5.823
5.962
255,873
+0.02(+0.26%)
Oct 20, 2017
5.962
6.023
5.923
5.946
264,213
+0.06(+1.05%)
Oct 19, 2017
5.900
5.931
5.708
5.885
326,675
-0.09(-1.54%)
Oct 18, 2017
5.915
6.023
5.823
5.977
215,463
+0.09(+1.57%)
Oct 17, 2017
5.808
6.031
5.800
5.885
306,607
+0.08(+1.46%)
Oct 16, 2017
5.685
5.869
5.662
5.800
188,724
+0.15(+2.72%)
Oct 13, 2017
5.546
5.738
5.508
5.646
272,585
+0.17(+3.09%)
Oct 12, 2017
5.638
5.700
5.462
5.477
348,926
-0.19(-3.39%)
Oct 11, 2017
5.869
5.923
5.650
5.669
445,200
-0.22(-3.66%)
Oct 10, 2017
6.069
6.108
5.808
5.885
288,286
-0.11(-1.80%)
Oct 09, 2017
5.992
6.131
5.923
5.992
195,200
+0.02(+0.39%)
Oct 06, 2017
6.046
6.092
5.947
5.969
328,825
-0.12(-2.02%)
Oct 05, 2017
6.046
6.215
5.976
6.092
396,591
+0.10(+1.67%)
Oct 04, 2017
6.308
6.450
5.962
5.992
535,377
-0.35(-5.46%)
Oct 03, 2017
6.323
6.415
6.239
6.338
328,030
+0.03(+0.49%)
Oct 02, 2017
6.023
6.408
6.023
6.308
580,598
+0.20(+3.27%)
Sep 29, 2017
5.754
6.123
5.715
6.108
435,663
+0.32(+5.44%)
Sep 28, 2017
6.400
6.400
5.577
5.792
1,032,736
-0.62(-9.60%)
Sep 27, 2017
6.000
6.471
5.985
6.408
531,429
+0.48(+8.04%)
Sep 26, 2017
5.831
5.985
5.815
5.931
238,371
+0.05(+0.78%)
Sep 25, 2017
5.908
6.038
5.708
5.885
365,430
-0.01(-0.13%)
Sep 22, 2017
5.762
5.954
5.731
5.892
315,840
+0.13(+2.27%)
Sep 21, 2017
5.754
5.869
5.692
5.762
220,686
-0.01(-0.13%)
Sep 20, 2017
5.569
5.854
5.515
5.769
381,912
+0.18(+3.31%)
Sep 19, 2017
5.415
5.677
5.377
5.585
382,531
+0.17(+3.13%)
Sep 18, 2017
5.362
5.731
5.338
5.415
558,416
+0.04(+0.72%)
Sep 15, 2017
5.277
5.385
5.215
5.377
570,498
+0.10(+1.90%)
Sep 14, 2017
5.177
5.338
5.046
5.277
414,388
+0.12(+2.24%)
Sep 13, 2017
4.946
5.192
4.946
5.162
510,116
+0.22(+4.35%)
Sep 12, 2017
4.969
5.154
4.838
4.946
577,800
+0.01(+0.16%)
Sep 11, 2017
4.708
5.038
4.700
4.938
522,896
+0.25(+5.25%)
Sep 08, 2017
4.677
4.738
4.588
4.692
473,964
-0.01(-0.16%)
Sep 07, 2017
4.677
4.819
4.638
4.700
507,765
+0.02(+0.33%)
Sep 06, 2017
4.700
4.769
4.592
4.685
386,978
+0.02(+0.50%)
Sep 05, 2017
4.715
4.838
4.562
4.662
443,534
-0.06(-1.30%)
Sep 01, 2017
4.708
4.769
4.615
4.723
396,735
+0.03(+0.66%)
Aug 31, 2017
4.746
4.823
4.662
4.692
483,091
+0.00(+0.00%)
Aug 30, 2017
4.638
4.808
4.585
4.692
417,782
+0.03(+0.66%)
Aug 29, 2017
4.700
4.742
4.515
4.662
514,255
-0.13(-2.73%)
Aug 28, 2017
4.615
4.831
4.577
4.792
552,328
+0.20(+4.36%)
Aug 25, 2017
4.900
4.923
4.269
4.592
1,715,407
-0.27(-5.54%)
Aug 24, 2017
4.954
4.973
4.831
4.862
533,661
-0.03(-0.63%)
Aug 23, 2017
4.800
4.958
4.659
4.892
740,069
+0.10(+2.09%)
Aug 22, 2017
4.831
4.902
4.723
4.792
1,150,843
+0.01(+0.16%)
Aug 21, 2017
4.846
4.869
4.754
4.785
467,152
-0.06(-1.27%)
Aug 18, 2017
4.746
4.915
4.615
4.846
553,078
+0.05(+0.96%)
Aug 17, 2017
4.885
4.988
4.662
4.800
559,252
-0.13(-2.65%)
Aug 16, 2017
4.954
5.062
4.854
4.931
769,349
+0.02(+0.47%)
Aug 15, 2017
5.115
5.115
4.823
4.908
526,286
-0.22(-4.20%)
Aug 14, 2017
4.885
5.208
4.785
5.123
883,602
+0.28(+5.88%)
Aug 11, 2017
4.823
4.954
4.688
4.838
705,753
-0.02(-0.32%)
Aug 10, 2017
5.108
5.108
4.800
4.854
910,366
-0.25(-4.97%)
Aug 09, 2017
4.923
5.185
4.885
5.108
1,432,969
+0.17(+3.43%)
Aug 08, 2017
5.108
5.231
4.838
4.938
857,225
-0.21(-4.04%)
Aug 07, 2017
5.385
5.423
5.092
5.146
789,096
-0.17(-3.18%)
Aug 04, 2017
5.054
5.331
5.054
5.315
1,088,103
+0.28(+5.66%)
Aug 03, 2017
5.262
5.438
4.985
5.031
1,207,025
-0.22(-4.11%)
Aug 02, 2017
5.277
5.415
4.992
5.246
1,399,719
-0.05(-1.02%)
Aug 01, 2017
5.438
5.554
5.231
5.300
915,821
-0.15(-2.68%)
Jul 31, 2017
5.846
5.869
5.333
5.446
971,496
-0.41(-6.96%)
Jul 28, 2017
6.000
6.222
5.800
5.854
901,553
-0.18(-2.93%)
Jul 27, 2017
5.769
6.292
5.769
6.031
1,326,218
+0.15(+2.48%)
Jul 26, 2017
6.423
6.838
5.719
5.885
4,586,108
-2.29(-28.03%)
Jul 25, 2017
8.085
8.315
7.946
8.177
446,630
+0.19(+2.41%)
Jul 24, 2017
8.438
8.438
7.885
7.985
472,383
-0.43(-5.12%)
Jul 21, 2017
8.562
8.562
8.285
8.415
375,705
-0.11(-1.26%)
Jul 20, 2017
8.962
9.009
8.300
8.523
465,426
-0.43(-4.81%)
Jul 19, 2017
8.238
8.969
8.238
8.954
597,582
+0.72(+8.68%)
Jul 18, 2017
8.300
8.385
8.108
8.238
414,870
-0.10(-1.20%)
Jul 17, 2017
8.354
8.646
8.246
8.338
273,796
-0.01(-0.09%)
Jul 14, 2017
8.500
8.615
8.331
8.346
286,906
-0.11(-1.27%)
Jul 13, 2017
8.092
8.515
8.023
8.454
441,764
+0.35(+4.37%)
Jul 12, 2017
8.538
8.620
8.077
8.100
393,331
-0.28(-3.31%)
Jul 11, 2017
8.262
8.577
8.062
8.377
491,910
+0.12(+1.49%)
Jul 10, 2017
8.069
8.423
7.985
8.254
323,323
+0.18(+2.19%)
Jul 07, 2017
7.908
8.177
7.700
8.077
356,746
+0.13(+1.65%)
Jul 06, 2017
8.254
8.350
7.877
7.946
300,329
-0.36(-4.35%)
Jul 05, 2017
8.269
8.462
7.962
8.308
497,879
+0.04(+0.47%)
Jul 03, 2017
8.038
8.392
7.969
8.269
251,290
+0.32(+4.07%)
Jun 30, 2017
7.915
8.031
7.562
7.946
282,820
+0.02(+0.29%)
Jun 29, 2017
7.900
8.062
7.738
7.923
335,306
+0.04(+0.49%)
Jun 28, 2017
7.769
8.023
7.769
7.885
511,677
+0.22(+2.81%)
Jun 27, 2017
8.223
8.254
7.662
7.669
322,140
-0.50(-6.12%)
Jun 26, 2017
8.162
8.362
8.031
8.169
375,291
+0.09(+1.14%)
Jun 23, 2017
7.862
8.177
7.735
8.077
444,099
+0.21(+2.64%)
Jun 22, 2017
7.646
8.008
7.638
7.869
190,942
+0.25(+3.33%)
Jun 21, 2017
7.969
8.046
7.600
7.615
284,727
-0.34(-4.26%)
Jun 20, 2017
7.908
8.015
7.592
7.954
258,151
-0.07(-0.86%)
Jun 19, 2017
8.054
8.331
7.962
8.023
361,290
+0.02(+0.29%)
Jun 16, 2017
7.900
8.154
7.892
8.000
343,943
+0.01(+0.10%)
Jun 15, 2017
8.038
8.262
7.892
7.992
225,197
-0.14(-1.70%)
Jun 14, 2017
8.454
8.562
8.038
8.131
421,500
-0.27(-3.21%)
Jun 13, 2017
8.077
8.642
8.015
8.400
512,583
+0.35(+4.40%)
Jun 12, 2017
8.208
8.588
7.931
8.046
524,569
-0.12(-1.41%)
Jun 09, 2017
8.062
8.538
8.005
8.162
690,539
+0.08(+1.05%)
Jun 08, 2017
7.538
8.185
7.485
8.077
520,093
+0.51(+6.71%)
Jun 07, 2017
7.754
8.031
7.454
7.569
343,479
-0.15(-1.99%)
Jun 06, 2017
7.431
7.808
7.246
7.723
444,642
+0.22(+2.97%)
Jun 05, 2017
7.562
7.654
7.300
7.500
264,017
-0.09(-1.22%)
Jun 02, 2017
7.185
7.715
7.185
7.592
569,809
+0.45(+6.24%)
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.