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
Dorchester Minerals
(NQ:
DMLP
)
31.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2017
8.069
8.081
7.995
8.020
50,985
-0.02(-0.30%)
May 30, 2017
8.069
8.093
8.044
8.044
50,915
+0.00(+0.00%)
May 26, 2017
8.020
8.069
8.020
8.044
92,681
+0.00(+0.00%)
May 25, 2017
8.142
8.142
8.044
8.044
158,519
-0.10(-1.20%)
May 24, 2017
8.142
8.154
8.093
8.142
118,759
+0.07(+0.91%)
May 23, 2017
8.167
8.240
8.069
8.069
99,171
-0.15(-1.79%)
May 22, 2017
8.265
8.265
8.069
8.216
123,301
+0.07(+0.90%)
May 19, 2017
8.167
8.222
8.118
8.142
63,794
+0.02(+0.30%)
May 18, 2017
8.044
8.167
8.044
8.118
51,087
+0.05(+0.61%)
May 17, 2017
8.142
8.154
8.069
8.069
80,910
-0.20(-2.37%)
May 16, 2017
8.069
8.265
8.020
8.265
170,368
+0.22(+2.74%)
May 15, 2017
8.167
8.265
8.044
8.044
59,431
-0.02(-0.30%)
May 12, 2017
8.118
8.123
8.044
8.069
62,220
-0.12(-1.50%)
May 11, 2017
8.338
8.387
8.142
8.191
66,347
-0.10(-1.18%)
May 10, 2017
8.118
8.289
8.093
8.289
43,280
+0.20(+2.42%)
May 09, 2017
8.118
8.142
7.989
8.093
47,498
-0.02(-0.30%)
May 08, 2017
8.265
8.265
8.093
8.118
30,952
-0.10(-1.19%)
May 05, 2017
8.069
8.296
7.921
8.216
133,703
+0.15(+1.82%)
May 04, 2017
8.216
8.216
8.020
8.069
89,811
-0.17(-2.08%)
May 03, 2017
8.265
8.265
8.118
8.240
44,075
-0.10(-1.18%)
May 02, 2017
8.412
8.412
8.265
8.338
39,313
-0.12(-1.45%)
May 01, 2017
8.412
8.461
8.240
8.461
27,064
+0.12(+1.47%)
Apr 28, 2017
8.461
8.461
8.272
8.338
33,967
-0.02(-0.29%)
Apr 27, 2017
8.437
8.461
8.235
8.363
46,660
-0.05(-0.54%)
Apr 26, 2017
8.433
8.551
8.361
8.409
42,330
-0.02(-0.29%)
Apr 25, 2017
8.601
8.601
8.433
8.433
39,977
-0.14(-1.69%)
Apr 24, 2017
8.433
8.577
8.336
8.577
147,916
+0.17(+2.01%)
Apr 21, 2017
8.336
8.481
8.240
8.409
147,442
+0.17(+2.05%)
Apr 20, 2017
7.975
8.240
7.975
8.240
109,736
+0.19(+2.40%)
Apr 19, 2017
8.216
8.240
7.975
8.047
64,051
-0.10(-1.18%)
Apr 18, 2017
8.264
8.361
8.095
8.144
96,423
-0.05(-0.59%)
Apr 17, 2017
8.071
8.192
7.951
8.192
95,134
+0.24(+3.03%)
Apr 13, 2017
8.192
8.216
7.782
7.951
94,302
-0.22(-2.65%)
Apr 12, 2017
8.095
8.168
7.951
8.168
129,239
+0.00(+0.00%)
Apr 11, 2017
8.385
8.433
8.144
8.168
126,103
-0.27(-3.14%)
Apr 10, 2017
8.409
8.481
8.288
8.433
59,222
+0.10(+1.16%)
Apr 07, 2017
8.433
8.457
8.288
8.336
44,770
-0.10(-1.14%)
Apr 06, 2017
8.312
8.457
8.264
8.433
66,083
+0.12(+1.45%)
Apr 05, 2017
8.457
8.529
8.264
8.312
73,388
-0.12(-1.43%)
Apr 04, 2017
8.433
8.481
8.336
8.433
46,018
+0.05(+0.57%)
Apr 03, 2017
8.361
8.433
8.240
8.385
62,601
+0.10(+1.16%)
Mar 31, 2017
8.192
8.433
8.168
8.288
69,609
+0.05(+0.58%)
Mar 30, 2017
8.361
8.385
8.192
8.240
49,288
-0.14(-1.72%)
Mar 29, 2017
8.192
8.409
8.164
8.385
33,830
+0.17(+2.05%)
Mar 28, 2017
8.144
8.288
8.023
8.216
56,520
+0.02(+0.29%)
Mar 27, 2017
8.433
8.448
8.120
8.192
96,635
-0.17(-2.02%)
Mar 24, 2017
8.361
8.553
8.336
8.361
86,636
-0.02(-0.29%)
Mar 23, 2017
8.336
8.553
8.336
8.385
80,859
+0.02(+0.29%)
Mar 22, 2017
8.336
8.400
8.336
8.361
46,896
+0.00(+0.00%)
Mar 21, 2017
8.385
8.650
8.336
8.361
80,274
-0.10(-1.14%)
Mar 20, 2017
8.433
8.481
8.216
8.457
77,055
+0.02(+0.29%)
Mar 17, 2017
9.156
9.204
8.240
8.433
1,288,951
-0.70(-7.65%)
Mar 16, 2017
8.794
9.168
8.481
9.132
310,294
+0.27(+2.99%)
Mar 15, 2017
8.529
8.963
8.336
8.866
330,509
+0.39(+4.55%)
Mar 14, 2017
8.481
8.674
8.233
8.481
235,052
-0.07(-0.85%)
Mar 13, 2017
8.023
8.722
7.903
8.553
543,060
+0.63(+7.90%)
Mar 10, 2017
8.071
8.071
7.758
7.927
153,191
-0.05(-0.60%)
Mar 09, 2017
7.710
8.168
7.565
7.975
127,560
+0.19(+2.48%)
Mar 08, 2017
7.903
7.927
7.758
7.782
104,985
-0.07(-0.92%)
Mar 07, 2017
7.855
7.893
7.806
7.855
30,512
+0.00(+0.00%)
Mar 06, 2017
7.951
7.951
7.806
7.855
81,990
-0.02(-0.31%)
Mar 03, 2017
7.951
7.951
7.782
7.879
48,740
-0.05(-0.61%)
Mar 02, 2017
7.903
7.927
7.758
7.927
112,361
+0.05(+0.61%)
Mar 01, 2017
7.951
8.007
7.830
7.879
61,084
-0.05(-0.61%)
Feb 28, 2017
8.047
8.047
7.830
7.927
68,003
-0.12(-1.50%)
Feb 27, 2017
8.192
8.192
7.951
8.047
72,552
-0.05(-0.60%)
Feb 24, 2017
8.264
8.264
7.951
8.095
84,918
-0.14(-1.75%)
Feb 23, 2017
8.336
8.397
7.975
8.240
114,633
-0.07(-0.87%)
Feb 22, 2017
8.722
8.746
8.192
8.312
111,161
-0.41(-4.70%)
Feb 21, 2017
8.192
8.722
8.144
8.722
187,721
+0.60(+7.42%)
Feb 17, 2017
8.120
8.120
8.120
0
+0.36(+4.66%)
Feb 16, 2017
7.638
7.830
7.469
7.758
199,639
+0.07(+0.94%)
Feb 15, 2017
7.758
7.782
7.493
7.686
128,126
-0.07(-0.93%)
Feb 14, 2017
7.782
7.806
7.734
7.758
67,301
-0.05(-0.62%)
Feb 13, 2017
7.999
8.192
7.806
7.806
130,928
-0.19(-2.41%)
Feb 10, 2017
7.999
8.131
7.975
7.999
81,585
+0.00(+0.00%)
Feb 09, 2017
7.830
8.059
7.782
7.999
59,170
+0.14(+1.84%)
Feb 08, 2017
7.879
7.999
7.710
7.855
81,336
+0.00(+0.00%)
Feb 07, 2017
8.023
8.095
7.758
7.855
116,555
-0.14(-1.81%)
Feb 06, 2017
8.120
8.192
7.879
7.999
128,792
-0.12(-1.48%)
Feb 03, 2017
8.168
8.192
7.830
8.120
141,663
-0.05(-0.59%)
Feb 02, 2017
8.288
8.457
8.071
8.168
82,602
-0.17(-2.02%)
Feb 01, 2017
8.312
8.433
8.071
8.336
238,705
-0.02(-0.29%)
Jan 31, 2017
8.336
8.385
8.168
8.361
84,335
+0.05(+0.58%)
Jan 30, 2017
8.505
8.674
8.144
8.312
141,827
-0.27(-3.09%)
Jan 27, 2017
8.674
8.722
8.505
8.577
61,765
-0.10(-1.11%)
Jan 26, 2017
8.818
8.987
8.505
8.674
121,361
-0.17(-1.95%)
Jan 25, 2017
8.823
8.918
8.680
8.847
59,675
+0.07(+0.81%)
Jan 24, 2017
8.728
8.942
8.728
8.775
58,145
+0.07(+0.82%)
Jan 23, 2017
8.894
8.894
8.646
8.704
72,017
-0.07(-0.81%)
Jan 20, 2017
8.537
8.823
8.537
8.775
49,958
+0.26(+3.07%)
Jan 19, 2017
8.656
8.799
8.466
8.514
69,484
-0.21(-2.45%)
Jan 18, 2017
8.918
8.918
8.694
8.728
37,431
-0.17(-1.87%)
Jan 17, 2017
8.656
9.013
8.656
8.894
151,732
+0.17(+1.91%)
Jan 13, 2017
8.728
8.728
8.728
0
+0.12(+1.38%)
Jan 12, 2017
8.442
8.632
8.371
8.609
58,677
+0.19(+2.26%)
Jan 11, 2017
8.300
8.501
8.276
8.418
40,120
+0.07(+0.85%)
Jan 10, 2017
8.418
8.632
8.300
8.347
113,193
-0.10(-1.13%)
Jan 09, 2017
8.561
8.573
8.347
8.442
92,519
-0.07(-0.84%)
Jan 06, 2017
8.514
8.585
8.276
8.514
91,989
+0.07(+0.85%)
Jan 05, 2017
8.442
8.668
8.385
8.442
44,832
+0.00(+0.00%)
Jan 04, 2017
8.418
8.537
8.157
8.442
76,758
+0.10(+1.14%)
Jan 03, 2017
8.490
8.780
8.336
8.347
87,357
+0.00(+0.00%)
Dec 30, 2016
8.347
8.347
8.347
0
-0.02(-0.28%)
Dec 29, 2016
8.561
8.656
8.300
8.371
92,033
-0.19(-2.22%)
Dec 28, 2016
8.609
8.799
8.561
8.561
70,344
-0.10(-1.10%)
Dec 27, 2016
8.585
8.847
8.585
8.656
108,351
-0.05(-0.55%)
Dec 23, 2016
8.704
8.704
8.704
0
+0.05(+0.55%)
Dec 22, 2016
8.989
8.989
8.632
8.656
165,887
-0.52(-5.70%)
Dec 21, 2016
8.870
9.179
8.728
9.179
118,021
+0.38(+4.32%)
Dec 20, 2016
8.632
8.942
8.632
8.799
140,944
+0.24(+2.78%)
Dec 19, 2016
8.300
8.725
8.279
8.561
153,276
+0.31(+3.75%)
Dec 16, 2016
8.014
8.252
8.014
8.252
90,532
+0.17(+2.06%)
Dec 15, 2016
7.990
8.183
7.990
8.086
72,350
+0.10(+1.19%)
Dec 14, 2016
8.133
8.133
7.990
7.990
38,110
-0.26(-3.17%)
Dec 13, 2016
8.109
8.252
8.014
8.252
63,084
+0.17(+2.06%)
Dec 12, 2016
7.990
8.169
7.872
8.086
124,583
+0.12(+1.49%)
Dec 09, 2016
7.967
8.062
7.845
7.967
33,968
+0.05(+0.60%)
Dec 08, 2016
7.871
8.181
7.824
7.919
111,780
-0.07(-0.89%)
Dec 07, 2016
7.848
8.086
7.638
7.990
140,591
+0.07(+0.90%)
Dec 06, 2016
8.133
8.204
7.871
7.919
110,729
-0.26(-3.20%)
Dec 05, 2016
8.038
8.300
8.038
8.181
102,893
+0.12(+1.47%)
Dec 02, 2016
8.086
8.228
7.967
8.062
75,169
+0.05(+0.59%)
Dec 01, 2016
7.990
8.204
7.943
8.014
112,680
+0.10(+1.20%)
Nov 30, 2016
7.895
8.204
7.800
7.919
195,120
+0.24(+3.10%)
Nov 29, 2016
7.657
7.943
7.539
7.681
109,524
-0.10(-1.22%)
Nov 28, 2016
7.824
8.157
7.729
7.776
117,859
-0.24(-2.97%)
Nov 25, 2016
8.086
8.133
7.895
8.014
54,146
-0.05(-0.59%)
Nov 23, 2016
8.062
8.062
8.062
0
+0.14(+1.80%)
Nov 22, 2016
8.014
8.300
7.856
7.919
111,364
-0.02(-0.30%)
Nov 21, 2016
7.586
8.062
7.586
7.943
147,412
+0.36(+4.70%)
Nov 18, 2016
7.586
7.717
7.515
7.586
30,503
+0.00(+0.00%)
Nov 17, 2016
7.586
7.764
7.396
7.586
71,605
-0.10(-1.24%)
Nov 16, 2016
7.515
7.753
7.301
7.681
164,266
+0.10(+1.25%)
Nov 15, 2016
7.396
7.812
7.253
7.586
231,540
+0.26(+3.57%)
Nov 14, 2016
7.253
7.396
7.253
7.325
70,375
+0.05(+0.65%)
Nov 11, 2016
7.443
7.467
7.216
7.277
83,566
-0.12(-1.61%)
Nov 10, 2016
7.372
7.467
7.169
7.396
52,777
+0.10(+1.30%)
Nov 09, 2016
6.944
7.372
6.918
7.301
159,640
+0.21(+3.02%)
Nov 08, 2016
6.968
7.182
6.873
7.087
113,635
-0.02(-0.33%)
Nov 07, 2016
6.992
7.206
6.944
7.111
146,062
+0.10(+1.36%)
Nov 04, 2016
6.873
7.277
6.873
7.015
95,894
-0.07(-1.01%)
Nov 03, 2016
7.134
7.241
7.087
7.087
99,714
+0.00(+0.00%)
Nov 02, 2016
7.134
7.182
7.015
7.087
104,173
-0.10(-1.32%)
Nov 01, 2016
7.087
7.229
7.087
7.182
150,473
+0.12(+1.68%)
Oct 31, 2016
7.182
7.443
7.016
7.063
69,452
-0.17(-2.30%)
Oct 28, 2016
7.253
7.372
7.158
7.229
80,381
-0.02(-0.33%)
Oct 27, 2016
7.182
7.372
7.182
7.253
36,817
+0.12(+1.68%)
Oct 26, 2016
7.203
7.390
7.063
7.133
54,629
-0.19(-2.56%)
Oct 25, 2016
7.203
7.344
7.016
7.320
90,092
+0.21(+2.96%)
Oct 24, 2016
6.970
7.309
6.970
7.110
105,947
+0.14(+2.01%)
Oct 21, 2016
7.390
7.870
6.946
6.970
450,225
-0.51(-6.87%)
Oct 20, 2016
7.390
7.734
7.390
7.484
75,548
-0.05(-0.62%)
Oct 19, 2016
7.484
7.835
7.390
7.531
153,910
+0.05(+0.63%)
Oct 18, 2016
7.390
7.484
7.390
7.484
53,801
+0.16(+2.24%)
Oct 17, 2016
7.648
7.678
7.307
7.320
104,168
-0.34(-4.40%)
Oct 14, 2016
7.835
8.036
7.568
7.657
52,502
-0.20(-2.50%)
Oct 13, 2016
8.106
8.139
7.825
7.854
126,735
-0.38(-4.60%)
Oct 12, 2016
7.802
8.396
7.802
8.232
256,080
+0.47(+6.02%)
Oct 11, 2016
7.802
7.886
7.664
7.765
66,952
-0.05(-0.60%)
Oct 10, 2016
7.746
7.916
7.741
7.811
51,495
+0.11(+1.46%)
Oct 07, 2016
7.531
7.788
7.512
7.699
88,775
+0.22(+2.88%)
Oct 06, 2016
7.390
7.690
7.316
7.484
105,748
+0.10(+1.39%)
Oct 05, 2016
7.316
7.751
7.213
7.381
147,439
-0.06(-0.75%)
Oct 04, 2016
7.334
7.603
7.241
7.437
115,236
+0.11(+1.53%)
Oct 03, 2016
7.180
7.414
7.129
7.325
82,148
+0.12(+1.62%)
Sep 30, 2016
7.269
7.529
7.091
7.208
86,729
-0.03(-0.39%)
Sep 29, 2016
7.208
7.568
7.180
7.236
63,341
+0.00(+0.06%)
Sep 28, 2016
7.086
7.348
7.026
7.231
62,973
+0.15(+2.05%)
Sep 27, 2016
7.231
7.346
7.077
7.086
83,067
-0.16(-2.26%)
Sep 26, 2016
7.189
7.357
7.030
7.250
41,120
+0.06(+0.85%)
Sep 23, 2016
7.189
7.345
7.030
7.189
39,676
+0.04(+0.52%)
Sep 22, 2016
7.199
7.566
7.138
7.152
64,239
-0.05(-0.65%)
Sep 21, 2016
7.086
7.334
7.049
7.199
60,316
+0.18(+2.53%)
Sep 20, 2016
6.979
7.157
6.979
7.021
29,744
+0.01(+0.20%)
Sep 19, 2016
6.941
7.144
6.927
7.007
40,814
+0.12(+1.77%)
Sep 16, 2016
6.881
7.030
6.881
6.885
42,148
-0.09(-1.27%)
Sep 15, 2016
7.040
7.288
6.895
6.974
69,013
+0.00(+0.07%)
Sep 14, 2016
6.913
7.021
6.867
6.970
49,812
+0.08(+1.15%)
Sep 13, 2016
7.026
7.063
6.890
6.890
54,714
-0.24(-3.35%)
Sep 12, 2016
6.988
7.175
6.946
7.129
89,694
+0.11(+1.53%)
Sep 09, 2016
7.110
7.187
7.021
7.021
35,993
-0.19(-2.66%)
Sep 08, 2016
7.236
7.331
7.035
7.213
144,144
+0.07(+0.92%)
Sep 07, 2016
7.054
7.236
7.002
7.147
81,851
+0.10(+1.46%)
Sep 06, 2016
6.960
7.146
6.810
7.044
110,291
+0.12(+1.69%)
Sep 02, 2016
6.937
6.927
6.927
6.927
29,930
-0.01(-0.20%)
Sep 01, 2016
6.904
7.077
6.694
6.941
92,927
-0.02(-0.34%)
Aug 31, 2016
7.105
7.282
6.810
6.965
66,864
-0.14(-1.97%)
Aug 30, 2016
7.105
7.349
7.105
7.105
42,447
+0.00(+0.00%)
Aug 29, 2016
7.110
7.236
7.049
7.105
53,598
+0.02(+0.26%)
Aug 26, 2016
7.152
7.344
7.068
7.086
72,651
-0.09(-1.30%)
Aug 25, 2016
7.358
7.390
7.138
7.180
37,421
-0.22(-2.97%)
Aug 24, 2016
7.606
7.681
7.283
7.400
80,542
-0.25(-3.30%)
Aug 23, 2016
7.578
7.830
7.550
7.652
80,476
+0.06(+0.80%)
Aug 22, 2016
7.390
7.685
7.362
7.592
88,283
+0.19(+2.59%)
Aug 19, 2016
7.405
7.461
7.325
7.400
23,777
-0.04(-0.57%)
Aug 18, 2016
7.325
7.479
7.255
7.442
114,257
+0.16(+2.18%)
Aug 17, 2016
7.255
7.353
7.134
7.283
51,277
+0.03(+0.45%)
Aug 16, 2016
7.348
7.386
7.213
7.250
76,215
-0.14(-1.96%)
Aug 15, 2016
7.288
7.465
7.288
7.395
66,682
+0.12(+1.67%)
Aug 12, 2016
7.433
7.470
7.255
7.274
51,704
-0.10(-1.33%)
Aug 11, 2016
7.255
7.376
7.157
7.372
72,591
+0.20(+2.74%)
Aug 10, 2016
7.358
7.386
7.110
7.175
48,006
-0.22(-3.03%)
Aug 09, 2016
7.428
7.470
7.245
7.400
64,113
+0.04(+0.51%)
Aug 08, 2016
7.367
7.479
7.323
7.362
65,252
+0.10(+1.35%)
Aug 05, 2016
7.040
7.386
6.955
7.264
95,507
+0.22(+3.19%)
Aug 04, 2016
7.044
7.180
6.913
7.040
59,824
-0.10(-1.44%)
Aug 03, 2016
6.740
7.143
6.691
7.143
75,762
+0.36(+5.31%)
Aug 02, 2016
6.848
6.862
6.679
6.782
46,691
-0.02(-0.28%)
Aug 01, 2016
6.885
6.993
6.782
6.801
54,695
-0.18(-2.61%)
Jul 29, 2016
6.857
6.984
6.745
6.984
64,382
+0.14(+2.09%)
Jul 28, 2016
6.951
6.993
6.787
6.841
36,568
-0.05(-0.79%)
Jul 27, 2016
6.942
6.942
6.882
6.896
54,732
-0.04(-0.60%)
Jul 26, 2016
6.854
6.983
6.854
6.937
40,871
+0.08(+1.21%)
Jul 25, 2016
6.762
6.978
6.689
6.854
77,042
+0.09(+1.36%)
Jul 22, 2016
6.707
6.983
6.677
6.762
75,891
+0.09(+1.31%)
Jul 21, 2016
6.693
6.738
6.648
6.675
73,962
-0.02(-0.27%)
Jul 20, 2016
6.542
6.753
6.496
6.693
66,981
+0.14(+2.10%)
Jul 19, 2016
6.676
6.676
6.555
6.555
36,919
-0.08(-1.18%)
Jul 18, 2016
6.551
6.739
6.551
6.634
29,027
+0.02(+0.28%)
Jul 15, 2016
6.799
6.799
6.560
6.615
93,265
-0.22(-3.23%)
Jul 14, 2016
6.542
6.873
6.436
6.836
129,826
+0.31(+4.79%)
Jul 13, 2016
6.670
6.684
6.459
6.523
63,638
-0.15(-2.27%)
Jul 12, 2016
6.569
6.771
6.523
6.675
81,625
+0.18(+2.83%)
Jul 11, 2016
6.486
6.624
6.436
6.491
63,810
-0.00(-0.07%)
Jul 08, 2016
6.482
6.408
6.408
6.496
103,507
+0.09(+1.36%)
Jul 07, 2016
6.482
6.639
6.313
6.408
37,106
+0.11(+1.75%)
Jul 05, 2016
6.486
6.638
6.229
6.298
40,427
-0.27(-4.06%)
Jul 01, 2016
6.666
6.565
6.565
6.565
102,021
-0.06(-0.97%)
Jun 30, 2016
6.666
6.744
6.597
6.629
57,227
-0.08(-1.17%)
Jun 29, 2016
6.739
6.896
6.597
6.707
57,662
-0.06(-0.82%)
Jun 28, 2016
6.574
6.868
6.574
6.762
48,402
+0.30(+4.70%)
Jun 27, 2016
6.822
6.822
6.447
6.459
106,748
-0.50(-7.20%)
Jun 24, 2016
6.781
7.275
6.781
6.960
122,878
+0.11(+1.54%)
Jun 23, 2016
6.767
6.960
6.767
6.854
72,089
+0.15(+2.19%)
Jun 22, 2016
6.942
6.960
6.689
6.707
42,385
-0.22(-3.12%)
Jun 21, 2016
6.896
6.928
6.758
6.923
58,337
+0.06(+0.94%)
Jun 20, 2016
6.661
7.075
6.661
6.859
105,406
+0.26(+3.90%)
Jun 17, 2016
6.555
6.689
6.555
6.601
110,452
+0.12(+1.84%)
Jun 16, 2016
6.532
6.597
6.473
6.482
46,612
-0.07(-1.05%)
Jun 15, 2016
6.537
6.620
6.482
6.551
114,603
-0.03(-0.49%)
Jun 14, 2016
6.445
6.620
6.445
6.583
102,062
+0.06(+0.99%)
Jun 13, 2016
6.454
6.638
6.436
6.519
130,574
+0.04(+0.57%)
Jun 10, 2016
6.606
6.712
6.436
6.482
82,458
-0.15(-2.29%)
Jun 09, 2016
6.542
6.666
6.446
6.634
32,468
+0.00(+0.00%)
Jun 08, 2016
6.555
6.843
6.555
6.634
127,343
+0.15(+2.34%)
Jun 07, 2016
6.418
6.551
6.289
6.482
43,786
+0.06(+1.00%)
Jun 06, 2016
6.262
6.514
6.247
6.418
98,251
+0.21(+3.41%)
Jun 03, 2016
6.082
6.312
6.082
6.206
107,946
+0.09(+1.50%)
Jun 02, 2016
5.889
6.151
5.824
6.114
86,069
+0.20(+3.34%)
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.