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
)
9.810
+0.050 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
5.038
5.038
4.785
4.838
112,762
-0.17(-3.38%)
May 27, 2021
4.969
5.046
4.946
5.008
101,595
+0.09(+1.88%)
May 26, 2021
4.692
5.000
4.677
4.915
189,085
+0.24(+5.10%)
May 25, 2021
5.108
5.185
4.677
4.677
177,269
-0.35(-6.89%)
May 24, 2021
4.908
5.069
4.731
5.023
156,347
+0.18(+3.65%)
May 21, 2021
4.577
4.862
4.577
4.846
170,124
+0.25(+5.35%)
May 20, 2021
4.769
4.769
4.515
4.600
147,477
-0.11(-2.29%)
May 19, 2021
4.846
4.850
4.509
4.708
327,657
-0.28(-5.56%)
May 18, 2021
5.131
5.323
4.962
4.985
221,080
-0.10(-1.97%)
May 17, 2021
4.785
5.162
4.692
5.085
194,554
+0.29(+6.10%)
May 14, 2021
4.823
4.915
4.704
4.792
187,063
+0.04(+0.81%)
May 13, 2021
4.677
4.854
4.577
4.754
169,942
+0.06(+1.31%)
May 12, 2021
4.838
4.954
4.669
4.692
194,478
-0.14(-2.87%)
May 11, 2021
4.754
4.985
4.577
4.831
318,121
+0.08(+1.62%)
May 10, 2021
4.692
4.811
4.554
4.754
163,640
+0.07(+1.48%)
May 07, 2021
4.538
4.823
4.538
4.685
154,323
+0.16(+3.57%)
May 06, 2021
4.492
4.623
4.385
4.523
212,050
-0.02(-0.51%)
May 05, 2021
4.654
4.762
4.477
4.546
119,960
-0.08(-1.66%)
May 04, 2021
4.662
4.769
4.462
4.623
227,838
-0.16(-3.38%)
May 03, 2021
4.569
4.846
4.346
4.785
358,403
+0.18(+3.84%)
Apr 30, 2021
4.846
4.977
4.546
4.608
335,140
-0.28(-5.67%)
Apr 29, 2021
4.846
5.100
4.146
4.885
590,926
-0.02(-0.47%)
Apr 28, 2021
5.054
5.062
4.869
4.908
164,944
-0.15(-3.04%)
Apr 27, 2021
5.115
5.126
4.846
5.062
271,794
-0.05(-0.90%)
Apr 26, 2021
4.877
5.146
4.831
5.108
436,430
+0.29(+6.07%)
Apr 23, 2021
4.738
4.846
4.615
4.815
203,060
+0.10(+2.12%)
Apr 22, 2021
4.631
4.738
4.577
4.715
175,667
+0.07(+1.49%)
Apr 21, 2021
4.692
4.842
4.623
4.646
150,653
-0.09(-1.95%)
Apr 20, 2021
4.862
4.892
4.515
4.738
429,270
-0.09(-1.91%)
Apr 19, 2021
4.808
4.938
4.546
4.831
380,950
+0.03(+0.64%)
Apr 16, 2021
4.585
4.823
4.515
4.800
648,830
+0.28(+6.12%)
Apr 15, 2021
4.446
4.608
4.338
4.523
223,480
+0.09(+2.08%)
Apr 14, 2021
4.185
4.485
4.185
4.431
387,333
+0.27(+6.47%)
Apr 13, 2021
4.223
4.285
4.038
4.162
147,087
-0.06(-1.46%)
Apr 12, 2021
4.308
4.469
4.200
4.223
315,161
-0.11(-2.49%)
Apr 09, 2021
4.154
4.346
4.085
4.331
192,400
+0.21(+5.04%)
Apr 08, 2021
3.854
4.154
3.846
4.123
133,729
+0.27(+6.99%)
Apr 07, 2021
3.892
3.977
3.835
3.854
120,354
-0.02(-0.60%)
Apr 06, 2021
4.085
4.204
3.877
3.877
124,228
-0.22(-5.44%)
Apr 05, 2021
4.100
4.415
4.085
4.100
260,413
+0.02(+0.38%)
Apr 01, 2021
3.954
4.153
3.823
4.085
286,780
+0.14(+3.51%)
Mar 31, 2021
3.708
4.000
3.638
3.946
259,920
+0.26(+7.10%)
Mar 30, 2021
3.592
3.769
3.562
3.685
170,804
+0.05(+1.48%)
Mar 29, 2021
3.462
3.692
3.423
3.631
156,698
+0.17(+4.89%)
Mar 26, 2021
3.369
3.554
3.300
3.462
179,400
+0.19(+5.88%)
Mar 25, 2021
3.046
3.323
2.959
3.269
147,022
+0.16(+5.20%)
Mar 24, 2021
3.192
3.308
3.100
3.108
242,912
+0.02(+0.50%)
Mar 23, 2021
3.454
3.554
3.038
3.092
329,473
-0.42(-12.03%)
Mar 22, 2021
3.615
3.615
3.377
3.515
121,812
-0.11(-2.97%)
Mar 19, 2021
3.654
3.746
3.492
3.623
233,610
-0.08(-2.08%)
Mar 18, 2021
3.715
3.885
3.592
3.700
150,972
-0.01(-0.21%)
Mar 17, 2021
3.723
3.846
3.562
3.708
119,823
-0.03(-0.82%)
Mar 16, 2021
3.792
3.931
3.677
3.738
207,390
-0.05(-1.42%)
Mar 15, 2021
3.623
3.846
3.585
3.792
174,483
+0.12(+3.35%)
Mar 12, 2021
3.546
3.754
3.508
3.669
158,730
+0.08(+2.36%)
Mar 11, 2021
3.308
3.692
3.308
3.585
280,420
+0.30(+9.13%)
Mar 10, 2021
3.408
3.492
3.200
3.285
215,569
-0.04(-1.16%)
Mar 09, 2021
3.277
3.400
3.177
3.323
161,863
+0.12(+3.85%)
Mar 08, 2021
3.262
3.285
3.085
3.200
135,223
+0.02(+0.48%)
Mar 05, 2021
3.077
3.185
2.808
3.185
210,860
+0.21(+6.98%)
Mar 04, 2021
3.231
3.298
2.877
2.977
412,228
-0.28(-8.73%)
Mar 03, 2021
3.354
3.600
3.254
3.262
173,772
-0.14(-4.07%)
Mar 02, 2021
3.792
3.792
3.246
3.400
513,770
-0.35(-9.43%)
Mar 01, 2021
3.569
3.808
3.515
3.754
350,996
+0.33(+9.66%)
Feb 26, 2021
3.731
3.819
3.369
3.423
357,240
-0.17(-4.71%)
Feb 25, 2021
3.115
3.992
3.112
3.592
986,979
+0.15(+4.24%)
Feb 24, 2021
3.169
3.562
3.154
3.446
425,141
+0.30(+9.54%)
Feb 23, 2021
3.185
3.238
2.923
3.146
457,076
-0.12(-3.76%)
Feb 22, 2021
3.138
3.446
3.138
3.269
316,943
+0.12(+3.91%)
Feb 19, 2021
3.077
3.254
3.008
3.146
342,680
+0.07(+2.25%)
Feb 18, 2021
2.954
3.162
2.746
3.077
300,171
+0.14(+4.71%)
Feb 17, 2021
3.254
3.277
2.831
2.938
784,018
-0.27(-8.39%)
Feb 16, 2021
3.438
3.462
3.208
3.208
249,607
-0.15(-4.36%)
Feb 12, 2021
3.115
3.358
3.103
3.354
369,980
+0.27(+8.73%)
Feb 11, 2021
3.462
3.605
2.969
3.085
883,079
-0.28(-8.24%)
Feb 10, 2021
3.508
3.508
3.062
3.362
568,995
-0.08(-2.46%)
Feb 09, 2021
3.331
3.492
3.269
3.446
446,360
+0.18(+5.41%)
Feb 08, 2021
3.323
3.385
3.246
3.269
356,575
+0.05(+1.67%)
Feb 05, 2021
3.062
3.762
2.931
3.215
830,050
+0.18(+6.09%)
Feb 04, 2021
3.038
3.069
2.859
3.031
174,457
+0.04(+1.29%)
Feb 03, 2021
2.908
3.077
2.902
2.992
222,314
+0.08(+2.64%)
Feb 02, 2021
2.962
3.023
2.801
2.915
212,345
-0.02(-0.79%)
Feb 01, 2021
2.615
3.023
2.615
2.938
347,219
+0.42(+16.82%)
Jan 29, 2021
2.646
2.846
2.500
2.515
322,660
-0.10(-3.82%)
Jan 28, 2021
2.908
2.915
2.577
2.615
299,123
-0.25(-8.85%)
Jan 27, 2021
2.962
2.992
2.777
2.869
302,360
-0.11(-3.62%)
Jan 26, 2021
3.085
3.277
2.892
2.977
580,694
+0.00(+0.00%)
Jan 25, 2021
2.862
3.169
2.838
2.977
460,933
+0.15(+5.16%)
Jan 22, 2021
2.854
2.885
2.692
2.831
248,820
-0.02(-0.81%)
Jan 21, 2021
2.762
2.892
2.692
2.854
293,893
+0.12(+4.51%)
Jan 20, 2021
2.777
2.908
2.715
2.731
286,731
-0.04(-1.39%)
Jan 19, 2021
2.946
2.969
2.646
2.769
477,029
-0.12(-4.00%)
Jan 15, 2021
2.969
3.046
2.815
2.885
247,390
-0.11(-3.60%)
Jan 14, 2021
3.000
3.115
2.977
2.992
273,930
+0.02(+0.78%)
Jan 13, 2021
3.085
3.108
2.885
2.969
204,129
-0.12(-3.98%)
Jan 12, 2021
3.038
3.108
3.038
3.092
100,843
+0.08(+2.55%)
Jan 11, 2021
2.923
3.200
2.923
3.015
282,415
-0.07(-2.24%)
Jan 08, 2021
2.854
3.085
2.808
3.085
423,540
+0.25(+8.67%)
Jan 07, 2021
2.877
3.062
2.700
2.838
286,670
+0.05(+1.93%)
Jan 06, 2021
2.846
3.154
2.754
2.785
589,997
-0.06(-2.16%)
Jan 05, 2021
2.523
2.962
2.523
2.846
539,856
+0.32(+12.80%)
Jan 04, 2021
2.562
2.885
2.362
2.523
725,545
-0.08(-3.24%)
Dec 31, 2020
2.608
2.608
2.608
174,218
+0.65(+32.94%)
Dec 30, 2020
1.985
2.115
1.946
1.962
174,218
-0.03(-1.54%)
Dec 29, 2020
2.154
2.185
1.831
1.992
519,824
-0.18(-8.16%)
Dec 28, 2020
2.169
2.215
2.140
2.169
126,816
+0.04(+1.80%)
Dec 24, 2020
2.185
2.208
2.100
2.131
76,570
-0.04(-1.77%)
Dec 23, 2020
2.115
2.222
2.108
2.169
74,023
+0.09(+4.44%)
Dec 22, 2020
2.154
2.192
2.062
2.077
83,870
-0.05(-2.53%)
Dec 21, 2020
2.154
2.208
2.108
2.131
142,541
-0.03(-1.42%)
Dec 18, 2020
2.269
2.338
2.162
2.162
196,430
-0.13(-5.70%)
Dec 17, 2020
2.100
2.315
2.082
2.292
305,267
+0.23(+11.19%)
Dec 16, 2020
2.085
2.162
2.046
2.062
74,093
-0.08(-3.60%)
Dec 15, 2020
2.092
2.154
2.069
2.138
128,287
+0.09(+4.51%)
Dec 14, 2020
2.254
2.285
2.000
2.046
177,880
-0.18(-7.96%)
Dec 11, 2020
2.269
2.346
2.162
2.223
138,840
-0.03(-1.37%)
Dec 10, 2020
2.000
2.292
2.000
2.254
168,082
+0.21(+10.15%)
Dec 09, 2020
2.077
2.231
2.015
2.046
165,241
-0.03(-1.48%)
Dec 08, 2020
2.192
2.300
2.062
2.077
212,080
-0.14(-6.25%)
Dec 07, 2020
2.269
2.369
2.208
2.215
194,512
-0.11(-4.64%)
Dec 04, 2020
2.200
2.346
2.154
2.323
237,900
+0.11(+4.86%)
Dec 03, 2020
2.138
2.277
2.115
2.215
188,502
+0.12(+5.49%)
Dec 02, 2020
2.108
2.185
2.046
2.100
150,900
+0.01(+0.37%)
Dec 01, 2020
1.923
2.138
1.923
2.092
173,184
+0.16(+8.37%)
Nov 30, 2020
1.900
1.954
1.823
1.931
130,131
+0.00(+0.00%)
Nov 27, 2020
1.946
1.985
1.885
1.931
73,710
+0.03(+1.62%)
Nov 25, 2020
1.846
2.069
1.808
1.900
364,000
+0.05(+2.92%)
Nov 24, 2020
1.585
1.908
1.585
1.846
527,172
+0.24(+14.83%)
Nov 23, 2020
1.600
1.677
1.585
1.608
216,671
-0.01(-0.48%)
Nov 20, 2020
1.615
1.623
1.592
1.615
86,060
+0.00(+0.00%)
Nov 19, 2020
1.615
1.638
1.562
1.615
97,306
-0.01(-0.47%)
Nov 18, 2020
1.615
1.646
1.569
1.623
114,324
+0.02(+0.96%)
Nov 17, 2020
1.615
1.654
1.600
1.608
128,588
-0.02(-0.95%)
Nov 16, 2020
1.546
1.654
1.546
1.623
174,157
+0.10(+6.57%)
Nov 13, 2020
1.485
1.562
1.485
1.523
104,520
+0.05(+3.67%)
Nov 12, 2020
1.508
1.523
1.431
1.469
135,032
-0.04(-2.55%)
Nov 11, 2020
1.600
1.623
1.508
1.508
161,692
-0.09(-5.77%)
Nov 10, 2020
1.585
1.623
1.554
1.600
189,181
+0.02(+1.46%)
Nov 09, 2020
1.500
1.608
1.485
1.577
241,424
+0.15(+10.21%)
Nov 06, 2020
1.615
1.662
1.423
1.431
438,490
-0.24(-14.29%)
Nov 05, 2020
1.585
1.669
1.585
1.669
220,369
+0.05(+3.33%)
Nov 04, 2020
1.700
1.700
1.600
1.615
158,964
-0.08(-4.98%)
Nov 03, 2020
1.669
1.715
1.654
1.700
157,482
+0.05(+2.79%)
Nov 02, 2020
1.700
1.715
1.621
1.654
177,600
-0.06(-3.59%)
Oct 30, 2020
1.792
1.815
1.662
1.715
160,810
-0.10(-5.51%)
Oct 29, 2020
1.769
1.875
1.723
1.815
307,634
+0.08(+4.42%)
Oct 28, 2020
1.692
1.762
1.623
1.738
146,099
+0.01(+0.44%)
Oct 27, 2020
1.808
1.808
1.623
1.731
232,263
-0.08(-4.26%)
Oct 26, 2020
1.915
1.938
1.743
1.808
244,856
-0.08(-4.08%)
Oct 23, 2020
1.962
1.969
1.800
1.885
369,200
-0.02(-1.21%)
Oct 22, 2020
1.685
1.997
1.680
1.908
923,016
+0.22(+12.73%)
Oct 21, 2020
1.677
1.700
1.600
1.692
258,759
+0.01(+0.46%)
Oct 20, 2020
1.692
1.712
1.631
1.685
110,106
-0.01(-0.45%)
Oct 19, 2020
1.715
1.723
1.631
1.692
168,253
+0.00(+0.00%)
Oct 16, 2020
1.677
1.762
1.638
1.692
176,150
-0.02(-0.90%)
Oct 15, 2020
1.715
1.792
1.654
1.708
215,216
-0.09(-5.13%)
Oct 14, 2020
1.638
1.885
1.577
1.800
671,581
+0.18(+11.43%)
Oct 13, 2020
1.631
1.692
1.585
1.615
128,267
-0.05(-2.78%)
Oct 12, 2020
1.685
1.692
1.615
1.662
328,753
-0.04(-2.26%)
Oct 09, 2020
1.769
1.777
1.569
1.700
884,390
+0.02(+0.91%)
Oct 08, 2020
1.269
1.769
1.269
1.685
1,748,539
+0.42(+32.73%)
Oct 07, 2020
1.192
1.277
1.192
1.269
111,602
+0.08(+7.14%)
Oct 06, 2020
1.254
1.285
1.177
1.185
150,787
-0.06(-4.94%)
Oct 05, 2020
1.238
1.308
1.238
1.246
123,851
+0.01(+0.62%)
Oct 02, 2020
1.215
1.262
1.208
1.238
160,030
+0.01(+0.62%)
Oct 01, 2020
1.254
1.315
1.200
1.231
334,581
-0.02(-1.23%)
Sep 30, 2020
1.254
1.362
1.231
1.246
272,087
-0.01(-0.61%)
Sep 29, 2020
1.331
1.331
1.246
1.254
184,263
-0.06(-4.68%)
Sep 28, 2020
1.300
1.385
1.300
1.315
123,402
+0.00(+0.00%)
Sep 25, 2020
1.262
1.354
1.246
1.315
218,140
+0.07(+5.56%)
Sep 24, 2020
1.308
1.308
1.238
1.246
191,475
-0.06(-4.71%)
Sep 23, 2020
1.492
1.493
1.262
1.308
481,405
-0.17(-11.46%)
Sep 22, 2020
1.492
1.522
1.431
1.477
298,611
-0.02(-1.54%)
Sep 21, 2020
1.538
1.546
1.485
1.500
268,981
-0.05(-2.98%)
Sep 18, 2020
1.569
1.608
1.546
1.546
207,740
-0.05(-3.37%)
Sep 17, 2020
1.515
1.631
1.492
1.600
365,162
+0.08(+5.58%)
Sep 16, 2020
1.546
1.558
1.500
1.515
172,572
-0.02(-1.50%)
Sep 15, 2020
1.554
1.588
1.515
1.538
146,703
-0.02(-0.99%)
Sep 14, 2020
1.585
1.585
1.512
1.554
151,256
-0.02(-1.46%)
Sep 11, 2020
1.523
1.615
1.446
1.577
199,030
+0.05(+3.53%)
Sep 10, 2020
1.508
1.562
1.415
1.523
217,374
+0.02(+1.02%)
Sep 09, 2020
1.562
1.577
1.446
1.508
940,486
-0.08(-4.85%)
Sep 08, 2020
1.646
1.646
1.534
1.585
229,650
-0.06(-3.74%)
Sep 04, 2020
1.615
1.685
1.538
1.646
338,390
+0.05(+3.38%)
Sep 03, 2020
1.631
1.677
1.531
1.592
384,599
-0.03(-1.90%)
Sep 02, 2020
1.662
1.709
1.531
1.623
341,601
-0.04(-2.31%)
Sep 01, 2020
1.631
1.692
1.608
1.662
241,190
-0.02(-0.92%)
Aug 31, 2020
1.754
1.769
1.623
1.677
285,587
-0.06(-3.54%)
Aug 28, 2020
1.669
1.762
1.592
1.738
284,440
+0.10(+6.10%)
Aug 27, 2020
1.692
1.762
1.623
1.638
413,545
-0.02(-1.39%)
Aug 26, 2020
1.546
1.723
1.500
1.662
643,094
+0.10(+6.40%)
Aug 25, 2020
1.546
1.592
1.500
1.562
270,414
-0.03(-1.93%)
Aug 24, 2020
1.615
1.654
1.492
1.592
592,052
-0.02(-1.43%)
Aug 21, 2020
1.615
1.746
1.554
1.615
882,570
-0.04(-2.33%)
Aug 20, 2020
1.831
1.831
1.608
1.654
756,076
-0.21(-11.16%)
Aug 19, 2020
1.792
1.923
1.777
1.862
763,374
-0.02(-0.82%)
Aug 18, 2020
2.062
2.077
1.669
1.877
3,386,793
-0.45(-19.47%)
Aug 17, 2020
1.654
2.469
1.600
2.331
5,577,722
+0.67(+40.28%)
Aug 14, 2020
1.462
1.815
1.392
1.662
2,611,050
+0.17(+11.34%)
Aug 13, 2020
1.223
1.538
1.208
1.492
1,414,908
+0.25(+20.50%)
Aug 12, 2020
1.246
1.323
1.192
1.238
504,055
+0.02(+1.26%)
Aug 11, 2020
1.162
1.277
1.115
1.223
1,015,355
+0.02(+1.27%)
Aug 10, 2020
0.8923
1.246
0.8923
1.208
3,251,430
+0.28(+29.75%)
Aug 07, 2020
0.8462
0.9538
0.8462
0.9308
658,450
+0.08(+10.00%)
Aug 06, 2020
0.8923
0.9154
0.8462
0.8462
372,669
-0.06(-6.78%)
Aug 05, 2020
0.8769
0.9154
0.8769
0.9077
477,841
+0.02(+2.61%)
Aug 04, 2020
0.8692
0.9038
0.8385
0.8846
586,025
+0.02(+2.68%)
Aug 03, 2020
0.8385
0.8769
0.8077
0.8615
589,084
+0.05(+6.67%)
Jul 31, 2020
0.8846
0.8846
0.8000
0.8077
999,050
-0.08(-8.70%)
Jul 30, 2020
0.9231
0.9231
0.8615
0.8846
1,030,577
+0.03(+3.60%)
Jul 29, 2020
0.8462
0.8692
0.8231
0.8538
631,234
+0.01(+0.91%)
Jul 28, 2020
0.8923
0.8923
0.8385
0.8462
522,403
-0.02(-1.79%)
Jul 27, 2020
0.8769
0.8769
0.8462
0.8615
283,160
+0.00(+0.00%)
Jul 24, 2020
0.8538
0.8692
0.8385
0.8615
315,510
+0.02(+2.75%)
Jul 23, 2020
0.8462
0.8692
0.8385
0.8385
303,520
+0.00(+0.00%)
Jul 22, 2020
0.8154
0.8692
0.8154
0.8385
287,014
+0.00(+0.00%)
Jul 21, 2020
0.8308
0.8692
0.8154
0.8385
303,646
+0.02(+1.87%)
Jul 20, 2020
0.8769
0.8923
0.8231
0.8231
250,819
-0.07(-7.76%)
Jul 17, 2020
0.9077
0.9231
0.8462
0.8923
492,180
-0.02(-2.52%)
Jul 16, 2020
0.8308
0.9538
0.8154
0.9154
1,162,144
+0.08(+10.19%)
Jul 15, 2020
0.8154
0.8509
0.8078
0.8308
382,210
+0.03(+3.85%)
Jul 14, 2020
0.8231
0.8308
0.7769
0.8000
461,996
-0.02(-2.80%)
Jul 13, 2020
0.8538
0.8692
0.8154
0.8231
267,114
-0.01(-0.93%)
Jul 10, 2020
0.8077
0.8692
0.7692
0.8308
664,300
+0.02(+2.86%)
Jul 09, 2020
0.8308
0.8308
0.8000
0.8077
416,743
-0.02(-1.87%)
Jul 08, 2020
0.8923
0.9022
0.8077
0.8231
583,011
-0.05(-6.14%)
Jul 07, 2020
0.8769
0.9000
0.8385
0.8769
433,265
-0.03(-3.39%)
Jul 06, 2020
0.9154
0.9231
0.8846
0.9077
354,139
+0.01(+0.85%)
Jul 02, 2020
0.9615
0.9769
0.9000
0.9000
668,720
-0.04(-4.10%)
Jul 01, 2020
0.8769
0.9538
0.8769
0.9385
656,591
+0.05(+5.17%)
Jun 30, 2020
0.9154
0.9308
0.8615
0.8923
771,377
-0.02(-1.69%)
Jun 29, 2020
0.8538
0.9231
0.8494
0.9077
641,013
+0.04(+4.42%)
Jun 26, 2020
0.8462
0.8846
0.8077
0.8692
3,203,590
+0.03(+3.67%)
Jun 25, 2020
0.8615
0.8615
0.8077
0.8385
987,691
-0.01(-0.91%)
Jun 24, 2020
0.8923
0.8923
0.8308
0.8462
1,072,163
-0.03(-3.51%)
Jun 23, 2020
0.9231
0.9231
0.8692
0.8769
634,669
-0.02(-1.72%)
Jun 22, 2020
0.8615
0.9077
0.8385
0.8923
658,738
+0.03(+3.57%)
Jun 19, 2020
0.9308
0.9308
0.8615
0.8615
773,890
-0.05(-5.88%)
Jun 18, 2020
0.9538
0.9538
0.8923
0.9154
444,951
-0.02(-2.46%)
Jun 17, 2020
0.9385
0.9769
0.8962
0.9385
406,842
+0.02(+1.67%)
Jun 16, 2020
1.008
1.015
0.9077
0.9231
775,366
+0.00(+0.00%)
Jun 15, 2020
0.9538
0.9769
0.9000
0.9231
695,667
-0.07(-6.98%)
Jun 12, 2020
0.9462
1.111
0.9231
0.9923
692,900
+0.08(+9.32%)
Jun 11, 2020
0.9077
0.9615
0.8723
0.9077
965,043
-0.08(-8.53%)
Jun 10, 2020
1.208
1.208
0.9615
0.9923
1,053,848
-0.22(-17.83%)
Jun 09, 2020
1.246
1.246
1.069
1.208
944,222
-0.04(-3.09%)
Jun 08, 2020
1.054
1.408
1.023
1.246
1,844,450
+0.27(+27.56%)
Jun 05, 2020
0.9077
1.023
0.8923
0.9769
1,346,930
+0.08(+9.48%)
Jun 04, 2020
0.8692
0.9154
0.8538
0.8923
842,574
+0.03(+3.57%)
Jun 03, 2020
0.8385
0.8769
0.8231
0.8615
550,349
+0.05(+5.66%)
Jun 02, 2020
0.8308
0.8462
0.8077
0.8154
769,381
-0.01(-0.93%)
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.