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
Sifco Industries
(NY:
SIF
)
3.250
-0.030 (-0.91%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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, 2019
2.910
2.910
2.910
0
+0.01(+0.34%)
May 30, 2019
2.900
2.900
2.900
2.900
441
-0.00(-0.15%)
May 29, 2019
2.904
2.904
2.904
51
+0.00(+0.00%)
May 28, 2019
2.940
2.950
2.810
2.904
7,235
-0.03(-1.06%)
May 24, 2019
3.040
3.040
2.936
2.936
600
-0.05(-1.82%)
May 23, 2019
2.990
2.990
2.990
10
+0.00(+0.00%)
May 22, 2019
3.010
3.033
2.990
2.990
2,518
-0.05(-1.76%)
May 21, 2019
3.044
3.044
3.044
3.044
229
-0.08(-2.59%)
May 20, 2019
3.124
3.124
3.124
3.124
143
+0.00(+0.00%)
May 17, 2019
3.105
3.140
3.105
3.124
800
+0.13(+4.49%)
May 16, 2019
2.953
2.990
2.953
2.990
1,177
+0.04(+1.36%)
May 15, 2019
2.915
2.950
2.915
2.950
2,136
-0.05(-1.67%)
May 14, 2019
2.900
3.000
2.860
3.000
6,080
+0.07(+2.39%)
May 13, 2019
2.882
2.950
2.850
2.930
4,030
+0.09(+3.14%)
May 10, 2019
2.841
2.841
2.841
2.841
100
+0.09(+3.30%)
May 09, 2019
2.750
2.750
2.750
2.750
44
+0.00(+0.00%)
May 08, 2019
2.750
2.750
2.750
2.750
3
+0.00(+0.00%)
May 07, 2019
2.750
2.750
203
+0.00(+0.00%)
May 06, 2019
2.940
2.965
2.750
2.750
3,274
-0.09(-3.17%)
May 03, 2019
2.793
2.840
2.786
2.840
1,500
+0.09(+3.45%)
May 02, 2019
2.745
2.745
2.745
2.745
356
-0.10(-3.45%)
May 01, 2019
2.843
2.843
2.843
2.843
284
-0.08(-2.62%)
Apr 30, 2019
2.920
2.920
2.920
2.920
869
+0.07(+2.46%)
Apr 29, 2019
2.850
2.850
2.850
2.850
221
+0.10(+3.50%)
Apr 26, 2019
2.754
2.754
2.754
2.754
100
+0.00(+0.00%)
Apr 25, 2019
2.754
2.754
2.754
2.754
196
+0.00(+0.00%)
Apr 24, 2019
2.754
2.754
2.754
2.754
110
+0.00(+0.00%)
Apr 23, 2019
2.754
2.754
2.754
2.754
344
-0.13(-4.39%)
Apr 22, 2019
2.880
2.880
2.880
2.880
149
+0.00(+0.00%)
Apr 18, 2019
2.880
2.880
2.880
2.880
100
+0.00(+0.00%)
Apr 17, 2019
2.880
2.880
81
+0.00(+0.00%)
Apr 16, 2019
2.880
2.880
2.880
2.880
229
+0.00(+0.00%)
Apr 15, 2019
2.880
2.880
2.876
2.880
527
+0.12(+4.25%)
Apr 12, 2019
2.752
2.763
2.752
2.763
900
-0.07(-2.52%)
Apr 11, 2019
2.834
2.834
2.834
2.834
2
+0.00(+0.00%)
Apr 10, 2019
2.766
2.850
2.766
2.834
3,151
-0.03(-0.90%)
Apr 09, 2019
2.860
2.860
2.860
2.860
43
+0.00(+0.00%)
Apr 08, 2019
2.880
2.880
2.860
2.860
269
+0.14(+5.15%)
Apr 05, 2019
2.850
2.850
2.720
2.720
300
-0.14(-4.90%)
Apr 04, 2019
2.860
2.860
2.860
2.860
355
+0.00(+0.00%)
Apr 03, 2019
2.860
2.860
2.860
2.860
63
+0.00(+0.00%)
Apr 02, 2019
2.870
2.870
2.860
2.860
560
+0.10(+3.62%)
Apr 01, 2019
2.760
2.760
54
+0.00(+0.00%)
Mar 29, 2019
2.740
2.866
2.700
2.760
12,300
+0.02(+0.73%)
Mar 28, 2019
2.800
2.800
2.720
2.740
10,929
-0.06(-2.14%)
Mar 27, 2019
2.800
3.046
2.798
2.800
4,416
+0.01(+0.36%)
Mar 26, 2019
2.800
2.895
2.790
2.790
5,433
-0.10(-3.33%)
Mar 25, 2019
2.886
2.886
2.886
2.886
128
+0.00(+0.00%)
Mar 22, 2019
2.886
2.886
2.886
2.886
400
+0.02(+0.56%)
Mar 21, 2019
2.870
2.870
2.870
2.870
332
-0.02(-0.69%)
Mar 20, 2019
2.870
2.926
2.820
2.890
12,023
+0.11(+3.96%)
Mar 19, 2019
3.020
3.030
2.780
2.780
3,665
-0.24(-7.95%)
Mar 18, 2019
3.010
3.025
3.010
3.020
905
+0.01(+0.33%)
Mar 15, 2019
3.010
3.010
3.010
3.010
900
-0.01(-0.33%)
Mar 14, 2019
3.010
3.020
3.010
3.020
1,251
+0.00(+0.00%)
Mar 13, 2019
3.290
3.290
3.020
3.020
1,099
-0.20(-6.21%)
Mar 12, 2019
3.220
3.220
3.220
3.220
247
+0.11(+3.54%)
Mar 11, 2019
2.910
3.320
2.910
3.110
9,558
+0.02(+0.79%)
Mar 08, 2019
2.930
3.086
2.930
3.086
900
+0.24(+8.27%)
Mar 07, 2019
3.140
3.140
2.850
2.850
679
-0.10(-3.39%)
Mar 06, 2019
2.949
2.950
2.949
2.950
418
-0.05(-1.67%)
Mar 05, 2019
3.150
3.150
2.874
3.000
7,727
-0.15(-4.76%)
Mar 04, 2019
3.150
3.150
3.150
3.150
304
+0.00(+0.16%)
Mar 01, 2019
3.100
3.170
3.100
3.145
1,300
+0.12(+4.14%)
Feb 28, 2019
3.020
3.020
3.020
3.020
353
-0.03(-0.98%)
Feb 27, 2019
3.120
3.120
3.000
3.050
6,078
-0.05(-1.64%)
Feb 26, 2019
3.000
3.122
3.000
3.101
5,847
+0.16(+5.47%)
Feb 25, 2019
2.900
2.947
2.900
2.940
3,349
+0.09(+3.16%)
Feb 22, 2019
2.800
2.850
2.760
2.850
15,100
+0.10(+3.61%)
Feb 21, 2019
2.780
2.800
2.750
2.751
6,788
-0.03(-1.06%)
Feb 20, 2019
3.500
3.500
2.690
2.780
123,879
-0.73(-20.72%)
Feb 19, 2019
3.520
3.520
3.506
3.506
1,075
+0.01(+0.19%)
Feb 15, 2019
3.490
3.550
3.490
3.500
1,500
+0.08(+2.34%)
Feb 14, 2019
3.420
3.420
3.420
3.420
350
-0.11(-3.12%)
Feb 13, 2019
3.530
3.530
3.530
3.530
503
-0.01(-0.27%)
Feb 12, 2019
3.540
3.540
3.540
3.540
166
+0.09(+2.60%)
Feb 11, 2019
3.450
3.531
3.450
3.450
393
+0.00(+0.00%)
Feb 08, 2019
3.402
3.455
3.400
3.450
4,300
+0.08(+2.37%)
Feb 07, 2019
3.370
3.370
3.370
3.370
184
+0.00(+0.00%)
Feb 06, 2019
3.367
3.370
3.367
3.370
1,578
+0.03(+0.90%)
Feb 05, 2019
3.450
3.450
3.340
3.340
224
+0.02(+0.60%)
Feb 04, 2019
3.250
3.320
3.250
3.320
992
+0.08(+2.47%)
Feb 01, 2019
3.240
3.240
3.240
3.240
100
+0.09(+2.86%)
Jan 31, 2019
3.150
3.150
3.150
3.150
22
+0.00(+0.00%)
Jan 30, 2019
3.180
3.199
3.110
3.150
4,472
-0.08(-2.48%)
Jan 29, 2019
3.230
3.230
3.230
3.230
61
+0.00(+0.00%)
Jan 28, 2019
3.230
3.230
3.230
3.230
137
+0.00(+0.00%)
Jan 25, 2019
3.230
3.230
3.230
3.230
100
+0.00(+0.00%)
Jan 24, 2019
3.240
3.240
3.230
3.230
1,118
+0.06(+1.89%)
Jan 23, 2019
3.120
3.200
3.100
3.170
2,576
-0.04(-1.25%)
Jan 22, 2019
3.230
3.384
3.210
3.210
2,398
-0.15(-4.46%)
Jan 18, 2019
3.260
3.454
3.225
3.360
10,000
+0.03(+0.90%)
Jan 17, 2019
3.340
3.400
3.330
3.330
1,073
-0.17(-4.86%)
Jan 16, 2019
3.500
3.500
3.490
3.500
1,493
-0.11(-3.05%)
Jan 15, 2019
3.610
3.610
3.610
3.610
139
+0.00(+0.00%)
Jan 14, 2019
3.800
3.809
3.610
3.610
3,274
-0.15(-3.99%)
Jan 11, 2019
3.760
3.760
3.760
3.760
100
+0.04(+1.08%)
Jan 10, 2019
3.720
3.720
3.720
3.720
109
+0.00(+0.00%)
Jan 09, 2019
3.720
3.720
3.720
3.720
494
+0.15(+4.20%)
Jan 08, 2019
3.570
3.570
3.570
3.570
308
+0.17(+5.00%)
Jan 07, 2019
3.400
3.400
3.400
3.400
152
+0.02(+0.59%)
Jan 04, 2019
3.550
3.550
3.370
3.380
9,900
-0.15(-4.25%)
Jan 03, 2019
3.600
3.600
3.530
3.530
2,084
-0.16(-4.34%)
Jan 02, 2019
3.740
3.740
3.501
3.690
3,572
+0.24(+6.96%)
Dec 31, 2018
3.500
3.680
3.320
3.450
14,300
+0.24(+7.48%)
Dec 28, 2018
3.250
3.250
3.210
3.210
36,800
+0.16(+5.25%)
Dec 27, 2018
3.150
3.450
3.050
3.050
3,743
-0.40(-11.59%)
Dec 26, 2018
3.534
3.534
3.450
3.450
563
+0.08(+2.37%)
Dec 24, 2018
3.700
3.700
3.370
3.370
3,400
-0.31(-8.42%)
Dec 21, 2018
3.680
3.680
3.600
3.680
6,800
-0.03(-0.81%)
Dec 20, 2018
3.690
3.710
3.550
3.710
5,052
-0.04(-1.07%)
Dec 19, 2018
3.620
3.750
3.520
3.750
6,292
+0.14(+3.88%)
Dec 18, 2018
3.520
3.732
3.400
3.610
157,106
+0.21(+6.17%)
Dec 17, 2018
3.660
3.713
3.385
3.400
23,613
-0.15(-4.23%)
Dec 14, 2018
3.980
4.000
3.550
3.550
6,000
-0.53(-12.99%)
Dec 13, 2018
3.700
4.080
3.700
4.080
9,495
+0.43(+11.78%)
Dec 12, 2018
3.630
3.800
3.553
3.650
11,754
-0.13(-3.44%)
Dec 11, 2018
3.760
3.882
3.760
3.780
927
-0.23(-5.74%)
Dec 10, 2018
4.290
4.290
4.010
4.010
2,646
-0.30(-6.96%)
Dec 07, 2018
4.530
4.530
4.300
4.310
3,200
-0.09(-2.05%)
Dec 06, 2018
4.460
4.488
4.400
4.400
1,266
-0.05(-1.23%)
Dec 04, 2018
4.510
4.510
4.455
4.455
4,600
-0.05(-1.22%)
Dec 03, 2018
4.570
4.570
4.510
4.510
6,154
-0.23(-4.85%)
Nov 30, 2018
4.900
4.900
4.740
4.740
500
+0.09(+1.94%)
Nov 29, 2018
4.650
4.650
4.650
4.650
60
+0.00(+0.00%)
Nov 28, 2018
4.800
4.900
4.650
4.650
2,998
-0.24(-4.91%)
Nov 27, 2018
4.750
4.900
4.650
4.890
6,772
-0.01(-0.20%)
Nov 26, 2018
4.900
4.900
4.900
4.900
47
-0.00(-0.00%)
Nov 23, 2018
4.900
4.900
4.900
4.900
100
+0.00(+0.00%)
Nov 21, 2018
4.900
4.900
4.900
0
-0.00(-0.00%)
Nov 20, 2018
4.900
4.900
4.900
4.900
64
+0.00(+0.00%)
Nov 19, 2018
4.690
4.900
4.680
4.900
2,892
+0.01(+0.20%)
Nov 16, 2018
4.785
4.890
4.785
4.890
600
+0.11(+2.20%)
Nov 15, 2018
4.785
4.785
4.785
4.785
246
+0.06(+1.20%)
Nov 14, 2018
4.703
4.728
4.703
4.728
1,248
+0.03(+0.59%)
Nov 13, 2018
4.700
4.700
4.700
4.700
532
-0.19(-3.89%)
Nov 12, 2018
4.806
4.891
4.806
4.891
2,895
-0.01(-0.19%)
Nov 09, 2018
4.795
4.900
4.795
4.900
200
+0.12(+2.51%)
Nov 08, 2018
4.780
4.780
4.780
4.780
612
+0.02(+0.42%)
Nov 07, 2018
4.760
4.760
4.760
4.760
169
+0.00(+0.00%)
Nov 06, 2018
4.970
4.970
4.760
4.760
730
-0.21(-4.23%)
Nov 05, 2018
4.970
4.970
4.970
4.970
38
+0.00(+0.00%)
Nov 02, 2018
4.970
4.970
4.970
4.970
100
+0.00(+0.00%)
Nov 01, 2018
4.970
4.970
4.970
4.970
454
+0.03(+0.70%)
Oct 31, 2018
4.985
4.985
4.936
4.936
2,548
+0.02(+0.42%)
Oct 30, 2018
4.850
4.915
4.850
4.915
1,409
+0.08(+1.76%)
Oct 29, 2018
4.990
4.997
4.830
4.830
858
-0.04(-0.82%)
Oct 26, 2018
4.915
4.915
4.866
4.870
700
-0.14(-2.71%)
Oct 25, 2018
5.006
5.006
5.006
5.006
119
+0.00(+0.00%)
Oct 24, 2018
4.780
5.006
4.690
5.006
989
+0.26(+5.38%)
Oct 23, 2018
4.830
5.100
4.750
4.750
4,728
-0.04(-0.84%)
Oct 22, 2018
4.810
5.000
4.790
4.790
8,626
-0.10(-2.04%)
Oct 19, 2018
4.850
5.020
4.850
4.890
12,300
-0.08(-1.61%)
Oct 18, 2018
4.928
4.970
4.860
4.970
2,785
-0.04(-0.80%)
Oct 17, 2018
5.010
5.010
16
+0.00(+0.00%)
Oct 16, 2018
5.010
5.010
5.010
5.010
14
+0.00(+0.00%)
Oct 15, 2018
5.109
5.115
4.950
5.010
3,297
-0.24(-4.64%)
Oct 11, 2018
5.254
5.254
5.254
0
+0.24(+4.87%)
Oct 10, 2018
5.010
5.044
4.850
5.010
2,507
-0.24(-4.57%)
Oct 09, 2018
5.350
5.360
5.250
5.250
644
+0.22(+4.37%)
Oct 08, 2018
5.030
5.030
5.030
5.030
1,299
-0.28(-5.27%)
Oct 05, 2018
5.460
5.460
5.160
5.310
2,800
-0.13(-2.39%)
Oct 04, 2018
5.150
5.450
5.147
5.440
2,811
+0.09(+1.68%)
Oct 03, 2018
5.233
5.350
5.233
5.350
234
+0.21(+4.11%)
Oct 02, 2018
5.139
5.139
5.139
5.139
35
+0.00(+0.00%)
Oct 01, 2018
5.173
5.173
5.139
5.139
1,172
+0.09(+1.75%)
Sep 28, 2018
5.050
5.050
5.050
5.050
1,200
+0.05(+1.00%)
Sep 27, 2018
5.250
5.250
5.000
5.000
6,238
-0.45(-8.26%)
Sep 26, 2018
5.200
5.450
5.200
5.450
1,477
+0.30(+5.83%)
Sep 25, 2018
5.455
5.455
5.150
5.150
450
-0.65(-11.20%)
Sep 24, 2018
5.800
5.800
5.800
5.800
290
+0.15(+2.65%)
Sep 21, 2018
5.300
5.650
5.300
5.650
3,200
+0.33(+6.19%)
Sep 20, 2018
5.300
5.321
5.300
5.321
678
-0.18(-3.26%)
Sep 19, 2018
5.750
5.752
5.500
5.500
1,715
+0.10(+1.85%)
Sep 18, 2018
5.127
5.400
5.127
5.400
1,368
+0.30(+5.88%)
Sep 17, 2018
4.800
5.199
4.800
5.100
3,390
+0.05(+0.99%)
Sep 14, 2018
5.250
5.250
5.050
5.050
500
-0.20(-3.81%)
Sep 13, 2018
5.000
5.250
5.000
5.250
490
+0.25(+5.00%)
Sep 12, 2018
5.000
5.000
68
+0.00(+0.00%)
Sep 11, 2018
5.100
5.100
5.000
5.000
728
-0.05(-0.99%)
Sep 10, 2018
5.150
5.150
5.050
5.050
435
+0.08(+1.61%)
Sep 07, 2018
5.000
5.450
4.950
4.970
5,700
-0.28(-5.33%)
Sep 06, 2018
5.207
5.250
5.207
5.250
608
+0.15(+2.94%)
Sep 05, 2018
5.100
5.100
24
+0.00(+0.00%)
Sep 04, 2018
5.100
5.100
69
+0.00(+0.00%)
Aug 31, 2018
5.100
5.100
5.100
0
+0.00(+0.00%)
Aug 30, 2018
5.075
5.100
5.075
5.100
774
-0.05(-0.97%)
Aug 29, 2018
5.200
5.200
5.150
5.150
1,272
-0.05(-0.96%)
Aug 28, 2018
5.200
5.200
5.200
5.200
300
+0.05(+0.97%)
Aug 27, 2018
5.250
5.250
5.150
5.150
417
-0.05(-0.96%)
Aug 24, 2018
5.200
5.240
5.200
5.200
4,000
-0.05(-0.95%)
Aug 23, 2018
5.250
5.250
5.250
5.250
141
+0.25(+5.00%)
Aug 22, 2018
5.000
5.000
4.800
5.000
2,602
+0.00(+0.00%)
Aug 21, 2018
5.000
5.200
5.000
5.000
1,090
+0.00(+0.00%)
Aug 20, 2018
5.000
5.000
5.000
5.000
369
-0.20(-3.85%)
Aug 17, 2018
5.200
5.200
5.200
5.200
300
-0.02(-0.48%)
Aug 16, 2018
5.225
5.225
74
+0.00(+0.00%)
Aug 15, 2018
5.225
5.225
5.225
5.225
48
+0.00(+0.00%)
Aug 14, 2018
5.050
5.225
5.050
5.225
1,826
-0.03(-0.48%)
Aug 13, 2018
5.050
5.250
5.000
5.250
1,307
+0.25(+4.90%)
Aug 10, 2018
5.050
5.100
5.005
5.005
1,000
-0.14(-2.74%)
Aug 09, 2018
5.225
5.225
5.050
5.146
1,662
+0.14(+2.82%)
Aug 08, 2018
5.050
5.050
5.000
5.005
2,027
-0.15(-2.82%)
Aug 07, 2018
5.550
5.550
5.150
5.150
8,800
-0.30(-5.50%)
Aug 06, 2018
5.514
5.514
5.450
5.450
675
-0.07(-1.27%)
Aug 03, 2018
5.520
5.520
5.520
5.520
100
+0.00(+0.00%)
Aug 02, 2018
5.545
5.545
5.350
5.520
1,040
+0.07(+1.28%)
Aug 01, 2018
5.450
5.450
5.400
5.450
1,768
+0.30(+5.83%)
Jul 31, 2018
5.200
5.205
5.150
5.150
1,810
-0.04(-0.69%)
Jul 30, 2018
5.186
5.186
5.186
5.186
146
-0.00(-0.08%)
Jul 27, 2018
5.190
5.190
5.190
5.190
1,800
-0.26(-4.77%)
Jul 26, 2018
5.450
5.450
5.400
5.450
2,947
+0.00(+0.00%)
Jul 24, 2018
5.450
5.450
5.450
129
+0.20(+3.81%)
Jul 23, 2018
5.150
5.250
5.150
5.250
447
-0.10(-1.87%)
Jul 20, 2018
5.186
5.350
5.186
5.350
1,213
+0.15(+2.88%)
Jul 19, 2018
5.150
5.200
5.150
5.200
1,069
-0.15(-2.80%)
Jul 16, 2018
5.350
5.350
5.350
96
+0.20(+3.88%)
Jul 10, 2018
5.150
5.150
5.150
7
+0.00(+0.00%)
Jul 09, 2018
5.300
5.300
5.150
5.150
3,849
+0.00(+0.00%)
Jul 05, 2018
5.150
5.150
5.150
22
+0.05(+0.98%)
Jul 03, 2018
5.100
5.100
5.100
0
-0.05(-0.97%)
Jul 02, 2018
5.150
5.150
5.150
5.150
408
-0.27(-5.03%)
Jun 28, 2018
5.423
5.423
5.423
119
+0.07(+1.36%)
Jun 27, 2018
5.050
5.350
5.050
5.350
933
-0.10(-1.83%)
Jun 26, 2018
5.300
5.450
5.300
5.450
531
+0.20(+3.81%)
Jun 25, 2018
5.250
5.300
5.225
5.250
13,872
-0.20(-3.67%)
Jun 22, 2018
5.450
5.500
5.250
5.450
37,763
+0.30(+5.83%)
Jun 21, 2018
5.700
5.700
5.150
5.150
35,126
-0.45(-8.04%)
Jun 20, 2018
5.650
5.663
5.400
5.600
10,943
+0.25(+4.67%)
Jun 19, 2018
5.500
5.550
5.236
5.350
5,515
+0.10(+1.90%)
Jun 18, 2018
5.600
5.600
5.250
5.250
2,854
-0.10(-1.87%)
Jun 15, 2018
5.200
5.350
5.200
5.350
2,513
+0.20(+3.88%)
Jun 14, 2018
5.200
5.500
5.150
5.150
4,216
-0.15(-2.83%)
Jun 13, 2018
5.350
5.350
5.300
5.300
979
-0.05(-0.93%)
Jun 12, 2018
5.450
5.500
5.350
5.350
4,323
-0.05(-0.93%)
Jun 11, 2018
5.600
5.600
5.350
5.400
1,381
-0.10(-1.82%)
Jun 08, 2018
5.450
5.500
5.450
5.500
2,059
+0.10(+1.85%)
Jun 07, 2018
5.650
5.650
5.350
5.400
2,120
+0.00(+0.00%)
Jun 06, 2018
5.400
5.400
961
-0.20(-3.57%)
Jun 05, 2018
5.600
5.600
5.600
5.600
478
+0.24(+4.58%)
Jun 04, 2018
5.355
5.355
5.355
5.355
763
-0.29(-5.22%)
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.