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
Glencore International Plc ADR
(OP:
GLNCY
)
12.28
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 3:59 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 31, 2018
9.950
9.970
9.750
9.870
180,281
+0.04(+0.41%)
May 30, 2018
9.770
9.930
9.730
9.830
141,769
+0.08(+0.82%)
May 29, 2018
9.800
9.880
9.705
9.750
132,368
-0.24(-2.40%)
May 25, 2018
9.990
9.990
9.990
0
-0.12(-1.19%)
May 24, 2018
10.05
10.11
9.920
10.11
83,536
-0.11(-1.08%)
May 23, 2018
10.09
10.23
10.05
10.22
121,897
-0.10(-0.97%)
May 22, 2018
10.49
10.52
10.32
10.32
140,964
-0.04(-0.39%)
May 21, 2018
10.30
10.36
10.29
10.36
257,219
+0.23(+2.27%)
May 18, 2018
9.930
10.27
9.900
10.13
351,707
-0.55(-5.15%)
May 17, 2018
10.60
10.72
10.60
10.68
93,910
+0.08(+0.75%)
May 16, 2018
10.50
10.63
10.47
10.60
175,831
+0.40(+3.97%)
May 15, 2018
10.15
10.25
10.08
10.20
152,263
-0.21(-1.97%)
May 14, 2018
10.40
10.45
10.35
10.40
167,970
+0.03(+0.33%)
May 11, 2018
10.33
10.42
10.33
10.37
83,190
+0.23(+2.23%)
May 10, 2018
9.980
10.15
9.970
10.14
131,581
+0.22(+2.22%)
May 09, 2018
9.790
9.948
9.780
9.920
430,763
+0.19(+1.95%)
May 08, 2018
9.690
9.740
9.624
9.730
128,714
+0.04(+0.41%)
May 07, 2018
9.670
9.754
9.650
9.690
139,958
+0.01(+0.16%)
May 04, 2018
9.640
9.768
9.580
9.675
264,736
-0.07(-0.77%)
May 03, 2018
9.810
9.820
9.670
9.750
583,068
+0.10(+1.04%)
May 02, 2018
9.720
9.780
9.500
9.650
245,664
+0.17(+1.79%)
May 01, 2018
9.500
9.510
9.320
9.480
300,916
-0.12(-1.25%)
Apr 30, 2018
9.650
9.710
9.590
9.600
348,680
-0.39(-3.90%)
Apr 27, 2018
10.05
10.14
9.990
9.990
391,084
-0.26(-2.54%)
Apr 26, 2018
10.53
10.53
10.22
10.25
97,378
-0.21(-1.96%)
Apr 25, 2018
10.52
10.53
10.33
10.46
337,568
-0.11(-0.99%)
Apr 24, 2018
10.70
10.76
10.51
10.56
234,229
+0.04(+0.43%)
Apr 23, 2018
10.48
10.60
10.47
10.52
135,981
-0.07(-0.71%)
Apr 20, 2018
10.65
10.65
10.57
10.59
264,349
-0.01(-0.05%)
Apr 19, 2018
10.62
10.71
10.55
10.60
375,010
+0.07(+0.67%)
Apr 18, 2018
10.36
10.62
10.31
10.53
412,933
+0.62(+6.26%)
Apr 17, 2018
9.900
9.950
9.870
9.905
404,541
+0.07(+0.76%)
Apr 16, 2018
9.930
9.950
9.770
9.830
311,394
+0.04(+0.36%)
Apr 13, 2018
9.860
9.880
9.730
9.795
264,776
+0.10(+0.98%)
Apr 12, 2018
9.600
9.710
9.594
9.700
233,914
+0.05(+0.52%)
Apr 11, 2018
9.660
9.730
9.630
9.650
316,967
-0.13(-1.38%)
Apr 10, 2018
9.830
9.850
9.730
9.785
495,540
+0.32(+3.44%)
Apr 09, 2018
9.450
9.600
9.290
9.460
315,567
-0.39(-3.96%)
Apr 06, 2018
9.870
9.960
9.790
9.850
83,181
-0.17(-1.70%)
Apr 05, 2018
10.09
10.14
9.970
10.02
223,705
+0.23(+2.35%)
Apr 04, 2018
9.700
9.830
9.660
9.790
340,761
-0.10(-1.01%)
Apr 03, 2018
9.985
10.03
9.880
9.890
335,541
+0.05(+0.51%)
Apr 02, 2018
9.980
9.980
9.810
9.840
103,864
-0.12(-1.20%)
Mar 29, 2018
9.960
9.960
9.960
0
+0.04(+0.40%)
Mar 28, 2018
9.920
9.975
9.820
9.920
349,791
-0.17(-1.68%)
Mar 27, 2018
10.31
10.33
10.09
10.09
144,811
-0.03(-0.25%)
Mar 26, 2018
10.02
10.14
9.890
10.12
739,436
+0.14(+1.40%)
Mar 23, 2018
10.05
10.13
9.950
9.975
194,930
-0.04(-0.35%)
Mar 22, 2018
10.14
10.16
9.860
10.01
205,823
-0.48(-4.58%)
Mar 21, 2018
10.27
10.54
10.27
10.49
215,235
+0.26(+2.54%)
Mar 20, 2018
10.28
10.44
10.23
10.23
152,839
-0.13(-1.25%)
Mar 19, 2018
10.55
10.58
10.29
10.36
235,863
-0.35(-3.27%)
Mar 16, 2018
10.67
10.72
10.61
10.71
132,841
+0.16(+1.52%)
Mar 15, 2018
10.56
10.60
10.52
10.55
103,311
-0.09(-0.89%)
Mar 14, 2018
10.73
10.75
10.53
10.64
708,598
+0.21(+1.96%)
Mar 13, 2018
10.43
10.57
10.40
10.44
427,971
+0.22(+2.20%)
Mar 12, 2018
10.31
10.32
10.18
10.21
328,104
+0.02(+0.15%)
Mar 09, 2018
10.11
10.24
10.10
10.20
1,482,657
+0.18(+1.85%)
Mar 08, 2018
10.04
10.04
9.950
10.02
289,969
-0.13(-1.33%)
Mar 07, 2018
10.02
10.22
10.00
10.15
1,486,914
-0.10(-0.98%)
Mar 06, 2018
10.25
10.33
10.20
10.25
521,231
+0.19(+1.89%)
Mar 05, 2018
9.920
10.14
9.900
10.06
2,402,506
-0.11(-1.08%)
Mar 02, 2018
10.12
10.19
9.990
10.17
416,620
-0.10(-0.97%)
Mar 01, 2018
10.37
10.39
10.16
10.27
516,200
-0.30(-2.84%)
Feb 28, 2018
10.76
10.79
10.56
10.57
362,951
-0.40(-3.65%)
Feb 27, 2018
11.10
11.10
10.90
10.97
261,381
-0.25(-2.27%)
Feb 26, 2018
11.17
11.26
11.07
11.22
253,595
+0.09(+0.81%)
Feb 23, 2018
11.04
11.14
10.97
11.13
231,462
-0.04(-0.31%)
Feb 22, 2018
11.13
11.23
11.04
11.17
467,757
-0.04(-0.36%)
Feb 21, 2018
11.13
11.40
11.12
11.21
674,579
+0.57(+5.36%)
Feb 20, 2018
10.72
10.75
10.64
10.64
384,578
-0.32(-2.92%)
Feb 16, 2018
10.96
10.96
10.96
0
-0.02(-0.18%)
Feb 15, 2018
10.97
11.00
10.81
10.98
314,508
+0.12(+1.10%)
Feb 14, 2018
10.36
10.86
10.35
10.86
793,162
+0.40(+3.87%)
Feb 13, 2018
10.31
10.48
10.28
10.46
321,443
+0.24(+2.40%)
Feb 12, 2018
10.14
10.24
10.06
10.21
461,038
+0.17(+1.69%)
Feb 09, 2018
9.970
10.10
9.680
10.04
591,992
+0.05(+0.50%)
Feb 08, 2018
10.45
10.46
10.05
9.990
1,057,560
-0.44(-4.25%)
Feb 07, 2018
10.46
10.55
10.41
10.43
933,105
-0.36(-3.30%)
Feb 06, 2018
10.43
10.86
10.38
10.79
765,055
+0.24(+2.27%)
Feb 05, 2018
10.82
10.92
10.43
10.55
1,554,879
-0.05(-0.52%)
Feb 02, 2018
11.12
11.13
10.60
10.61
500,744
-0.76(-6.73%)
Feb 01, 2018
11.24
11.44
11.22
11.37
3,582,912
-0.06(-0.52%)
Jan 31, 2018
11.54
11.55
11.33
11.43
496,240
-0.11(-0.95%)
Jan 30, 2018
11.56
11.56
11.48
11.54
818,806
-0.10(-0.86%)
Jan 29, 2018
11.60
11.68
11.57
11.64
976,536
+0.30(+2.69%)
Jan 26, 2018
11.32
11.37
11.26
11.34
339,725
+0.14(+1.21%)
Jan 25, 2018
11.39
11.42
11.16
11.20
244,596
-0.07(-0.62%)
Jan 24, 2018
11.24
11.29
11.18
11.27
111,948
+0.34(+3.11%)
Jan 23, 2018
10.92
10.95
10.82
10.93
520,950
-0.31(-2.80%)
Jan 22, 2018
11.27
11.29
11.17
11.24
128,526
-0.04(-0.40%)
Jan 19, 2018
11.32
11.32
11.22
11.29
185,077
-0.02(-0.18%)
Jan 18, 2018
11.34
11.22
11.31
272,984
+0.01(+0.09%)
Jan 17, 2018
11.22
11.32
11.13
11.30
271,623
+0.23(+2.08%)
Jan 16, 2018
10.99
11.14
10.95
11.07
373,536
-0.11(-0.98%)
Jan 12, 2018
11.18
11.18
11.18
0
+0.15(+1.36%)
Jan 11, 2018
10.96
11.07
10.90
11.03
613,389
+0.08(+0.73%)
Jan 10, 2018
10.86
10.96
10.80
10.95
308,306
+0.21(+1.96%)
Jan 09, 2018
10.71
10.75
10.68
10.74
156,095
+0.01(+0.09%)
Jan 08, 2018
10.62
10.73
10.60
10.73
249,714
+0.22(+2.09%)
Jan 05, 2018
10.53
10.54
10.47
10.51
142,247
-0.08(-0.71%)
Jan 04, 2018
10.59
10.62
10.51
10.59
229,640
+0.04(+0.38%)
Jan 03, 2018
10.65
10.65
10.49
10.54
348,787
-0.18(-1.63%)
Jan 02, 2018
10.51
10.75
10.49
10.72
288,581
+0.31(+2.98%)
Dec 29, 2017
10.41
10.41
10.41
0
+0.04(+0.39%)
Dec 28, 2017
10.34
10.37
10.32
10.37
221,520
+0.13(+1.32%)
Dec 27, 2017
10.23
10.28
10.21
10.23
372,154
+0.18(+1.84%)
Dec 26, 2017
10.06
10.06
9.980
10.05
43,411
+0.05(+0.50%)
Dec 22, 2017
10.02
10.05
9.980
10.00
57,816
-0.02(-0.15%)
Dec 21, 2017
9.955
10.05
9.955
10.02
168,897
+0.10(+1.01%)
Dec 20, 2017
9.960
9.960
9.860
9.915
124,777
+0.11(+1.17%)
Dec 19, 2017
9.736
9.840
9.720
9.800
104,370
-0.05(-0.56%)
Dec 18, 2017
9.750
9.880
9.720
9.855
183,878
+0.18(+1.86%)
Dec 15, 2017
9.680
9.690
9.580
9.675
470,314
-0.05(-0.51%)
Dec 14, 2017
9.535
9.800
9.530
9.725
424,005
+0.23(+2.42%)
Dec 13, 2017
9.330
9.510
9.300
9.495
171,621
+0.27(+2.98%)
Dec 12, 2017
9.240
9.250
9.174
9.220
134,357
-0.10(-1.13%)
Dec 11, 2017
9.340
9.365
9.290
9.325
144,669
+0.12(+1.36%)
Dec 08, 2017
9.130
9.210
9.090
9.200
186,193
+0.16(+1.77%)
Dec 07, 2017
8.940
9.060
8.940
9.040
174,895
+0.08(+0.89%)
Dec 06, 2017
8.900
9.010
8.900
8.960
63,135
+0.08(+0.84%)
Dec 05, 2017
8.905
8.960
8.880
8.885
209,091
-0.25(-2.68%)
Dec 04, 2017
9.205
9.205
9.120
9.130
138,376
+0.04(+0.44%)
Dec 01, 2017
9.100
9.180
9.040
9.090
176,040
-0.03(-0.27%)
Nov 30, 2017
9.160
9.198
9.090
9.115
159,578
-0.02(-0.22%)
Nov 29, 2017
9.260
9.320
9.100
9.135
90,148
-0.21(-2.25%)
Nov 28, 2017
9.250
9.390
9.190
9.345
187,460
-0.12(-1.27%)
Nov 27, 2017
9.530
9.540
9.450
9.465
100,581
-0.17(-1.71%)
Nov 24, 2017
9.640
9.665
9.620
9.630
17,204
-0.01(-0.10%)
Nov 22, 2017
9.600
9.640
9.570
9.640
43,766
+0.10(+1.00%)
Nov 21, 2017
9.555
9.620
9.510
9.545
51,107
+0.08(+0.85%)
Nov 20, 2017
9.365
9.490
9.350
9.465
171,857
+0.12(+1.28%)
Nov 17, 2017
9.280
9.360
9.250
9.345
252,106
+0.03(+0.32%)
Nov 16, 2017
9.320
9.330
9.240
9.315
263,337
+0.17(+1.86%)
Nov 15, 2017
9.090
9.160
8.990
9.145
161,032
-0.13(-1.40%)
Nov 14, 2017
9.320
9.360
9.180
9.275
118,796
-0.25(-2.68%)
Nov 13, 2017
9.426
9.560
9.405
9.530
292,328
+0.00(+0.00%)
Nov 10, 2017
9.540
9.600
9.490
9.530
44,623
+0.01(+0.11%)
Nov 09, 2017
9.400
9.520
9.360
9.520
103,523
-0.19(-1.96%)
Nov 08, 2017
9.675
9.710
9.610
9.710
87,742
+0.04(+0.41%)
Nov 07, 2017
9.780
9.790
9.620
9.670
106,551
-0.19(-1.93%)
Nov 06, 2017
9.835
9.860
9.804
9.860
81,379
-0.01(-0.10%)
Nov 03, 2017
9.900
9.900
9.800
9.870
99,443
-0.07(-0.70%)
Nov 02, 2017
9.890
9.970
9.870
9.940
91,441
+0.06(+0.61%)
Nov 01, 2017
9.920
9.950
9.870
9.880
81,841
+0.29(+2.97%)
Oct 31, 2017
9.560
9.640
9.480
9.595
174,270
-0.09(-0.98%)
Oct 30, 2017
9.660
9.720
9.630
9.690
101,101
+0.07(+0.73%)
Oct 27, 2017
9.620
9.640
9.560
9.620
125,918
-0.27(-2.68%)
Oct 26, 2017
9.970
9.980
9.880
9.885
130,126
-0.04(-0.45%)
Oct 25, 2017
10.02
10.02
9.840
9.930
140,824
-0.17(-1.68%)
Oct 24, 2017
10.08
10.14
10.06
10.10
122,231
+0.12(+1.20%)
Oct 23, 2017
9.950
10.01
9.950
9.980
356,070
+0.05(+0.50%)
Oct 20, 2017
9.930
9.960
9.820
9.930
256,579
+0.05(+0.51%)
Oct 19, 2017
9.795
9.930
9.780
9.880
50,737
+0.03(+0.30%)
Oct 18, 2017
9.900
9.900
9.805
9.850
172,617
-0.06(-0.61%)
Oct 17, 2017
10.05
10.05
9.860
9.910
1,087,713
-0.17(-1.69%)
Oct 16, 2017
10.18
10.22
10.07
10.08
828,240
+0.05(+0.55%)
Oct 13, 2017
9.950
10.04
9.950
10.03
232,811
+0.30(+3.14%)
Oct 12, 2017
9.590
9.720
9.580
9.720
74,877
+0.12(+1.27%)
Oct 11, 2017
9.558
9.620
9.540
9.598
230,985
-0.02(-0.23%)
Oct 10, 2017
9.560
9.640
9.520
9.620
53,042
+0.17(+1.85%)
Oct 09, 2017
9.555
9.560
9.440
9.445
101,331
-0.15(-1.61%)
Oct 06, 2017
9.590
9.600
9.520
9.600
134,502
-0.06(-0.62%)
Oct 05, 2017
9.620
9.700
9.600
9.660
324,694
+0.15(+1.58%)
Oct 04, 2017
9.420
9.510
9.410
9.510
88,615
+0.17(+1.82%)
Oct 03, 2017
9.330
9.360
9.300
9.340
55,429
+0.08(+0.86%)
Oct 02, 2017
9.200
9.290
9.170
9.260
45,889
+0.12(+1.31%)
Sep 29, 2017
9.150
9.178
9.080
9.140
45,486
+0.08(+0.88%)
Sep 28, 2017
9.020
9.093
8.970
9.060
149,613
-0.06(-0.66%)
Sep 27, 2017
9.190
9.210
9.110
9.120
493,687
-0.01(-0.11%)
Sep 26, 2017
9.260
9.276
9.100
9.130
65,503
-0.12(-1.30%)
Sep 25, 2017
9.285
9.340
9.170
9.250
95,454
-0.06(-0.64%)
Sep 22, 2017
9.230
9.340
9.230
9.310
88,527
-0.07(-0.75%)
Sep 21, 2017
9.320
9.380
9.280
9.380
279,838
+0.05(+0.54%)
Sep 20, 2017
9.360
9.472
9.310
9.330
680,608
-0.01(-0.11%)
Sep 19, 2017
9.310
9.360
9.270
9.340
877,040
+0.00(+0.00%)
Sep 18, 2017
9.310
9.360
9.285
9.340
108,762
+0.03(+0.32%)
Sep 15, 2017
9.325
9.385
9.300
9.310
145,246
-0.13(-1.38%)
Sep 14, 2017
9.410
9.440
9.330
9.440
92,180
-0.14(-1.46%)
Sep 13, 2017
9.660
9.670
9.550
9.580
122,981
-0.29(-2.94%)
Sep 12, 2017
9.754
9.870
9.754
9.870
125,208
+0.16(+1.65%)
Sep 11, 2017
9.640
9.740
9.630
9.710
70,183
+0.19(+2.00%)
Sep 08, 2017
9.670
9.670
9.490
9.520
82,677
-0.10(-1.04%)
Sep 07, 2017
9.590
9.620
9.540
9.620
237,937
+0.11(+1.16%)
Sep 06, 2017
9.480
9.560
9.430
9.510
441,341
+0.10(+1.06%)
Sep 05, 2017
9.480
9.510
9.310
9.410
160,894
-0.10(-1.05%)
Sep 01, 2017
9.450
9.510
9.430
9.510
91,274
+0.26(+2.81%)
Aug 31, 2017
9.280
9.320
9.225
9.250
113,445
+0.09(+0.98%)
Aug 30, 2017
9.170
9.190
9.150
9.160
51,659
+0.03(+0.33%)
Aug 29, 2017
9.010
9.140
9.010
9.130
184,881
-0.05(-0.54%)
Aug 28, 2017
9.170
9.180
9.100
9.180
87,265
+0.11(+1.21%)
Aug 25, 2017
9.100
9.100
9.044
9.070
382,689
+0.01(+0.11%)
Aug 24, 2017
9.030
9.060
8.980
9.060
152,126
+0.01(+0.11%)
Aug 23, 2017
8.945
9.050
8.930
9.050
193,630
+0.11(+1.23%)
Aug 22, 2017
8.880
8.940
8.810
8.940
201,563
+0.16(+1.82%)
Aug 21, 2017
8.820
8.830
8.760
8.780
63,191
-0.03(-0.34%)
Aug 18, 2017
8.750
8.830
8.720
8.810
100,564
+0.04(+0.46%)
Aug 17, 2017
8.880
8.890
8.770
8.770
96,745
-0.11(-1.24%)
Aug 16, 2017
8.740
8.880
8.740
8.880
133,379
+0.35(+4.10%)
Aug 15, 2017
8.470
8.530
8.450
8.530
104,532
-0.06(-0.64%)
Aug 14, 2017
8.535
8.609
8.520
8.585
130,660
+0.23(+2.69%)
Aug 11, 2017
8.310
8.380
8.276
8.360
121,406
-0.12(-1.42%)
Aug 10, 2017
8.610
8.630
8.470
8.480
148,749
-0.28(-3.20%)
Aug 09, 2017
8.798
8.840
8.760
8.760
209,747
-0.17(-1.85%)
Aug 08, 2017
8.946
8.970
8.898
8.925
136,865
-0.07(-0.83%)
Aug 07, 2017
8.970
9.000
8.950
9.000
95,832
+0.20(+2.27%)
Aug 04, 2017
8.810
8.830
8.710
8.800
91,408
+0.06(+0.69%)
Aug 03, 2017
8.740
8.770
8.720
8.740
96,713
-0.04(-0.51%)
Aug 02, 2017
8.740
8.800
8.700
8.785
67,854
-0.08(-0.96%)
Aug 01, 2017
8.850
8.890
8.800
8.870
101,169
+0.06(+0.68%)
Jul 31, 2017
8.800
8.830
8.720
8.810
163,539
+0.12(+1.38%)
Jul 28, 2017
8.560
8.690
8.560
8.690
70,724
+0.11(+1.28%)
Jul 27, 2017
8.680
8.680
8.520
8.580
113,762
-0.05(-0.58%)
Jul 26, 2017
8.620
8.630
8.520
8.630
80,015
+0.04(+0.47%)
Jul 25, 2017
8.510
8.590
8.500
8.590
175,412
+0.44(+5.40%)
Jul 24, 2017
8.109
8.150
8.090
8.150
25,379
+0.04(+0.49%)
Jul 21, 2017
8.210
8.230
8.080
8.110
117,919
-0.19(-2.29%)
Jul 20, 2017
8.350
8.140
8.300
403,797
-0.10(-1.19%)
Jul 19, 2017
8.340
8.410
8.340
8.400
221,945
+0.09(+1.02%)
Jul 18, 2017
8.250
8.340
8.250
8.315
356,969
-0.08(-0.89%)
Jul 17, 2017
8.380
8.400
8.341
8.390
304,837
+0.12(+1.45%)
Jul 14, 2017
8.222
8.270
8.210
8.270
73,728
+0.12(+1.47%)
Jul 13, 2017
8.099
8.160
8.084
8.150
36,328
+0.06(+0.74%)
Jul 12, 2017
8.080
8.100
8.040
8.090
135,163
+0.18(+2.28%)
Jul 11, 2017
7.820
7.910
7.810
7.910
86,158
+0.19(+2.46%)
Jul 10, 2017
7.555
7.720
7.550
7.720
45,760
+0.08(+0.98%)
Jul 07, 2017
7.670
7.670
7.550
7.645
134,133
-0.02(-0.20%)
Jul 06, 2017
7.756
7.756
7.630
7.660
212,868
-0.26(-3.28%)
Jul 05, 2017
7.920
7.930
7.802
7.920
237,476
+0.19(+2.46%)
Jul 03, 2017
7.610
7.760
7.600
7.730
81,530
+0.26(+3.48%)
Jun 30, 2017
7.480
7.485
7.390
7.470
58,101
-0.00(-0.07%)
Jun 29, 2017
7.490
7.530
7.410
7.475
64,013
+0.12(+1.63%)
Jun 28, 2017
7.285
7.390
7.285
7.355
162,620
+0.10(+1.31%)
Jun 27, 2017
7.230
7.340
7.220
7.260
465,631
+0.27(+3.86%)
Jun 26, 2017
7.093
7.110
6.990
6.990
80,245
-0.08(-1.06%)
Jun 23, 2017
7.060
7.090
7.050
7.065
77,436
-0.03(-0.49%)
Jun 22, 2017
6.990
7.120
6.970
7.100
113,462
+0.05(+0.71%)
Jun 21, 2017
7.080
7.150
7.040
7.050
155,333
+0.14(+2.03%)
Jun 20, 2017
7.070
7.070
6.900
6.910
176,584
-0.35(-4.82%)
Jun 19, 2017
7.250
7.320
7.250
7.260
81,564
+0.16(+2.25%)
Jun 16, 2017
7.130
7.160
7.100
7.100
41,758
-0.10(-1.39%)
Jun 15, 2017
7.160
7.210
7.110
7.200
137,794
-0.04(-0.48%)
Jun 14, 2017
7.510
7.510
7.210
7.235
84,457
-0.21(-2.82%)
Jun 13, 2017
7.410
7.450
7.400
7.445
62,758
+0.03(+0.34%)
Jun 12, 2017
7.440
7.450
7.360
7.420
56,096
+0.02(+0.27%)
Jun 09, 2017
7.430
7.470
7.370
7.400
62,887
-0.09(-1.20%)
Jun 08, 2017
7.280
7.490
7.250
7.490
88,821
+0.18(+2.46%)
Jun 07, 2017
7.380
7.390
7.250
7.310
106,694
+0.06(+0.83%)
Jun 06, 2017
7.160
7.250
7.160
7.250
74,976
-0.03(-0.34%)
Jun 05, 2017
7.270
7.290
7.245
7.275
98,680
-0.09(-1.25%)
Jun 02, 2017
7.300
7.367
7.260
7.367
16,061
+0.01(+0.16%)
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.