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
)
32.99
+0.75 (+2.33%)
Streaming Delayed Price
Updated: 4:00 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 31, 2018
10.90
10.96
10.61
10.90
149,926
-0.05(-0.49%)
May 30, 2018
10.90
11.21
10.90
10.96
153,653
+0.16(+1.49%)
May 29, 2018
10.56
10.88
10.45
10.80
150,925
+0.16(+1.51%)
May 25, 2018
10.64
10.64
10.64
0
-0.11(-1.00%)
May 24, 2018
10.69
10.90
10.69
10.74
214,061
-0.03(-0.25%)
May 23, 2018
10.58
10.88
10.57
10.77
217,406
+0.16(+1.52%)
May 22, 2018
10.45
10.61
10.26
10.61
165,026
+0.24(+2.33%)
May 21, 2018
10.21
10.40
10.21
10.37
125,558
+0.24(+2.38%)
May 18, 2018
10.21
10.21
10.07
10.13
129,779
-0.11(-1.05%)
May 17, 2018
10.29
10.42
10.18
10.23
186,145
+0.03(+0.26%)
May 16, 2018
9.860
10.26
9.860
10.21
231,430
+0.29(+2.97%)
May 15, 2018
9.887
9.980
9.833
9.913
163,818
+0.05(+0.54%)
May 14, 2018
9.860
9.913
9.806
9.860
146,842
+0.03(+0.27%)
May 11, 2018
9.753
9.860
9.699
9.833
343,417
+0.08(+0.82%)
May 10, 2018
9.753
9.779
9.645
9.753
234,134
+0.03(+0.28%)
May 09, 2018
9.699
9.753
9.672
9.726
191,591
+0.08(+0.83%)
May 08, 2018
9.619
9.699
9.565
9.645
118,815
+0.08(+0.84%)
May 07, 2018
9.726
9.779
9.565
9.565
169,144
-0.16(-1.65%)
May 04, 2018
9.619
9.726
9.538
9.726
173,819
+0.08(+0.83%)
May 03, 2018
9.605
9.645
9.431
9.645
89,938
+0.03(+0.28%)
May 02, 2018
9.458
9.699
9.447
9.619
62,365
+0.19(+1.99%)
May 01, 2018
9.538
9.538
9.324
9.431
94,305
-0.27(-2.76%)
Apr 30, 2018
9.592
9.699
9.485
9.699
80,219
+0.16(+1.69%)
Apr 27, 2018
9.485
9.571
9.431
9.538
75,455
+0.04(+0.39%)
Apr 26, 2018
9.423
9.528
9.371
9.502
248,731
+0.08(+0.83%)
Apr 25, 2018
9.397
9.475
9.292
9.423
42,997
+0.00(+0.00%)
Apr 24, 2018
9.475
9.594
9.318
9.423
231,251
+0.03(+0.28%)
Apr 23, 2018
9.580
9.789
9.371
9.397
193,008
-0.18(-1.91%)
Apr 20, 2018
9.528
9.722
9.449
9.580
152,042
+0.05(+0.55%)
Apr 19, 2018
9.423
9.528
9.397
9.528
190,055
+0.10(+1.11%)
Apr 18, 2018
9.240
9.475
9.240
9.423
100,120
+0.21(+2.27%)
Apr 17, 2018
9.161
9.418
9.122
9.214
202,154
+0.08(+0.86%)
Apr 16, 2018
8.952
9.161
8.939
9.135
151,537
+0.26(+2.95%)
Apr 13, 2018
8.855
8.978
8.742
8.873
175,959
+0.03(+0.30%)
Apr 12, 2018
8.873
8.873
8.782
8.847
51,751
+0.03(+0.30%)
Apr 11, 2018
8.821
8.899
8.806
8.821
86,015
-0.03(-0.30%)
Apr 10, 2018
8.821
9.030
8.690
8.847
219,197
+0.08(+0.90%)
Apr 09, 2018
8.873
8.899
8.706
8.769
61,321
+0.00(+0.00%)
Apr 06, 2018
8.873
9.023
8.664
8.769
53,547
-0.18(-2.05%)
Apr 05, 2018
8.873
8.899
8.847
8.952
137,659
+0.10(+1.18%)
Apr 04, 2018
8.716
8.873
8.638
8.847
73,631
+0.08(+0.90%)
Apr 03, 2018
8.716
8.873
8.608
8.769
72,848
-0.03(-0.30%)
Apr 02, 2018
8.513
8.795
8.428
8.795
94,750
+0.37(+4.35%)
Mar 29, 2018
8.428
8.428
8.428
0
+0.05(+0.63%)
Mar 28, 2018
8.350
8.559
8.324
8.376
28,055
+0.00(+0.00%)
Mar 27, 2018
8.455
8.585
8.308
8.376
62,133
-0.16(-1.84%)
Mar 26, 2018
8.716
8.716
8.507
8.533
60,739
-0.13(-1.51%)
Mar 23, 2018
8.638
8.726
8.576
8.664
64,731
+0.05(+0.61%)
Mar 22, 2018
8.690
8.795
8.559
8.612
53,121
-0.16(-1.79%)
Mar 21, 2018
8.664
8.847
8.612
8.769
130,055
+0.10(+1.21%)
Mar 20, 2018
8.507
8.664
8.402
8.664
122,632
+0.21(+2.48%)
Mar 19, 2018
8.507
8.523
8.271
8.455
56,460
-0.08(-0.92%)
Mar 16, 2018
8.350
8.585
8.345
8.533
61,866
+0.21(+2.52%)
Mar 15, 2018
8.376
8.455
8.297
8.324
79,514
+0.00(+0.00%)
Mar 14, 2018
8.376
8.455
8.271
8.324
137,757
+0.00(+0.00%)
Mar 13, 2018
8.376
8.376
8.245
8.324
190,063
-0.05(-0.62%)
Mar 12, 2018
8.245
8.376
8.193
8.376
140,292
+0.12(+1.43%)
Mar 09, 2018
8.193
8.376
8.140
8.258
64,175
+0.01(+0.16%)
Mar 08, 2018
8.127
8.288
8.036
8.245
108,865
+0.21(+2.61%)
Mar 07, 2018
8.088
8.167
8.010
8.036
81,214
-0.05(-0.65%)
Mar 06, 2018
8.167
8.219
8.036
8.088
95,419
-0.05(-0.64%)
Mar 05, 2018
8.088
8.114
8.010
8.140
96,934
-0.03(-0.32%)
Mar 02, 2018
8.193
8.219
8.036
8.167
50,546
+0.03(+0.32%)
Mar 01, 2018
8.088
8.167
8.036
8.140
177,950
-0.05(-0.64%)
Feb 28, 2018
8.114
8.193
8.065
8.193
65,484
+0.05(+0.64%)
Feb 27, 2018
8.297
8.297
8.114
8.140
75,472
-0.16(-1.89%)
Feb 26, 2018
8.350
8.365
8.245
8.297
32,131
-0.08(-0.94%)
Feb 23, 2018
8.297
8.376
8.245
8.376
53,272
+0.08(+0.95%)
Feb 22, 2018
8.297
8.114
8.297
32,498
+0.13(+1.60%)
Feb 21, 2018
8.167
8.271
8.114
8.167
43,212
-0.03(-0.32%)
Feb 20, 2018
8.271
8.271
8.140
8.193
25,858
-0.08(-0.95%)
Feb 16, 2018
8.271
8.271
8.271
0
+0.10(+1.28%)
Feb 15, 2018
8.219
8.219
8.036
8.167
46,143
-0.05(-0.64%)
Feb 14, 2018
8.036
8.219
8.036
8.219
82,252
+0.13(+1.62%)
Feb 13, 2018
8.088
8.193
8.036
8.088
69,102
-0.05(-0.64%)
Feb 12, 2018
8.062
8.193
7.983
8.140
101,239
+0.08(+0.97%)
Feb 09, 2018
8.140
8.140
7.957
8.062
157,654
+0.03(+0.33%)
Feb 08, 2018
8.062
8.088
7.957
8.036
221,919
+0.00(+0.00%)
Feb 07, 2018
8.245
8.245
7.931
8.036
188,683
-0.24(-2.85%)
Feb 06, 2018
7.931
8.271
7.905
8.271
334,930
+0.29(+3.61%)
Feb 05, 2018
8.088
8.088
8.010
7.983
198,227
-0.12(-1.45%)
Feb 02, 2018
8.245
8.291
8.088
8.101
235,056
-0.22(-2.67%)
Feb 01, 2018
8.324
8.376
8.271
8.324
94,118
+0.00(+0.00%)
Jan 31, 2018
8.297
8.376
8.271
8.324
59,568
+0.00(+0.00%)
Jan 30, 2018
8.350
8.350
8.245
8.324
128,318
-0.08(-0.93%)
Jan 29, 2018
8.324
8.455
8.271
8.402
173,415
+0.00(+0.00%)
Jan 26, 2018
8.245
8.402
8.245
8.402
153,314
+0.07(+0.86%)
Jan 25, 2018
8.356
8.458
8.254
8.331
198,464
-0.03(-0.31%)
Jan 24, 2018
8.688
8.688
8.305
8.356
288,179
-0.20(-2.39%)
Jan 23, 2018
8.663
8.663
8.382
8.560
249,609
+0.00(+0.00%)
Jan 22, 2018
8.382
8.560
8.254
8.560
244,215
+0.20(+2.45%)
Jan 19, 2018
7.973
8.356
7.922
8.356
443,528
+0.31(+3.81%)
Jan 18, 2018
7.973
8.100
7.896
8.049
139,075
+0.10(+1.29%)
Jan 17, 2018
7.947
8.049
7.896
7.947
142,499
-0.05(-0.64%)
Jan 16, 2018
8.101
8.101
7.896
7.998
329,054
-0.03(-0.32%)
Jan 12, 2018
8.024
8.024
8.024
0
+0.03(+0.32%)
Jan 11, 2018
7.871
8.177
7.819
7.998
284,808
+0.18(+2.29%)
Jan 10, 2018
7.768
7.819
130,255
-0.08(-0.97%)
Jan 09, 2018
7.845
7.947
7.794
7.896
134,859
+0.03(+0.32%)
Jan 08, 2018
7.871
7.947
7.717
7.871
107,792
+0.00(+0.00%)
Jan 05, 2018
7.973
8.075
7.819
7.871
138,786
-0.18(-2.22%)
Jan 04, 2018
8.228
8.228
7.871
8.049
317,155
-0.13(-1.56%)
Jan 03, 2018
7.768
8.228
7.743
8.177
435,148
+0.38(+4.92%)
Jan 02, 2018
7.717
7.819
7.692
7.794
214,728
+0.03(+0.33%)
Dec 29, 2017
7.768
7.768
7.768
0
+0.10(+1.33%)
Dec 28, 2017
7.768
7.796
7.641
7.666
251,241
-0.10(-1.32%)
Dec 27, 2017
7.641
7.819
7.641
7.768
234,553
+0.05(+0.66%)
Dec 26, 2017
7.564
7.717
7.564
7.717
219,799
+0.10(+1.34%)
Dec 22, 2017
7.589
7.666
7.564
7.615
120,741
+0.00(+0.00%)
Dec 21, 2017
7.564
7.666
7.487
7.615
134,986
+0.10(+1.36%)
Dec 20, 2017
7.359
7.538
7.359
7.513
161,710
+0.13(+1.73%)
Dec 19, 2017
7.462
7.487
7.385
7.385
209,322
-0.05(-0.69%)
Dec 18, 2017
7.462
7.512
7.411
7.436
152,715
-0.03(-0.34%)
Dec 15, 2017
7.538
7.538
7.436
7.462
246,171
-0.08(-1.02%)
Dec 14, 2017
7.513
7.589
7.487
7.538
227,043
-0.03(-0.34%)
Dec 13, 2017
7.538
7.564
7.385
7.564
230,168
+0.03(+0.34%)
Dec 12, 2017
7.538
7.615
7.487
7.538
233,666
+0.00(+0.00%)
Dec 11, 2017
7.538
7.615
7.513
7.538
104,276
+0.00(+0.00%)
Dec 08, 2017
7.538
7.577
7.513
7.538
152,447
-0.03(-0.34%)
Dec 07, 2017
7.564
7.615
7.538
7.564
125,075
+0.03(+0.34%)
Dec 06, 2017
7.487
7.666
7.487
7.538
109,851
+0.05(+0.68%)
Dec 05, 2017
7.411
7.538
7.411
7.487
135,025
+0.08(+1.03%)
Dec 04, 2017
7.641
7.641
7.411
7.411
223,447
-0.26(-3.33%)
Dec 01, 2017
7.615
7.743
7.615
7.666
187,123
+0.05(+0.67%)
Nov 30, 2017
7.641
7.717
7.538
7.615
219,555
+0.05(+0.68%)
Nov 29, 2017
7.641
7.666
7.538
7.564
186,916
-0.10(-1.33%)
Nov 28, 2017
7.564
7.737
7.538
7.666
126,889
+0.05(+0.67%)
Nov 27, 2017
7.666
7.676
7.538
7.615
87,971
-0.05(-0.67%)
Nov 24, 2017
7.641
7.666
7.615
7.666
23,550
+0.03(+0.33%)
Nov 22, 2017
7.666
7.692
7.615
7.641
51,828
+0.00(+0.00%)
Nov 21, 2017
7.666
7.768
7.641
7.641
145,417
-0.03(-0.33%)
Nov 20, 2017
7.692
7.717
7.615
7.666
136,590
+0.00(+0.00%)
Nov 17, 2017
7.666
7.730
7.641
7.666
80,663
-0.03(-0.33%)
Nov 16, 2017
7.666
7.753
7.615
7.692
129,515
+0.00(+0.00%)
Nov 15, 2017
7.615
7.768
7.513
7.692
120,557
+0.08(+1.01%)
Nov 14, 2017
7.922
7.922
7.589
7.615
213,677
-0.33(-4.18%)
Nov 13, 2017
7.922
8.006
7.896
7.947
118,458
-0.03(-0.32%)
Nov 10, 2017
7.871
7.973
7.794
7.973
189,892
+0.18(+2.30%)
Nov 09, 2017
7.819
7.947
7.768
7.794
185,564
-0.03(-0.33%)
Nov 08, 2017
7.819
7.896
7.692
7.819
177,854
+0.00(+0.00%)
Nov 07, 2017
7.743
7.909
7.615
7.819
328,171
+0.15(+2.00%)
Nov 06, 2017
7.564
7.768
7.513
7.666
288,019
+0.10(+1.35%)
Nov 03, 2017
7.436
7.589
7.411
7.564
143,844
+0.08(+1.02%)
Nov 02, 2017
7.487
7.589
7.436
7.487
72,003
-0.05(-0.68%)
Nov 01, 2017
7.538
7.641
7.513
7.538
203,872
+0.08(+1.03%)
Oct 31, 2017
7.411
7.641
7.385
7.462
217,050
+0.03(+0.34%)
Oct 30, 2017
7.411
7.538
7.411
7.436
119,918
-0.01(-0.17%)
Oct 27, 2017
7.411
7.538
7.359
7.449
99,782
+0.11(+1.46%)
Oct 26, 2017
7.342
7.367
7.191
7.342
127,703
+0.10(+1.38%)
Oct 25, 2017
7.242
7.342
7.191
7.242
164,545
-0.05(-0.69%)
Oct 24, 2017
7.267
7.342
7.267
7.292
88,509
+0.03(+0.34%)
Oct 23, 2017
7.317
7.323
7.267
7.267
74,004
+0.00(+0.00%)
Oct 20, 2017
7.267
7.342
7.242
7.267
73,350
-0.05(-0.69%)
Oct 19, 2017
7.317
7.317
7.191
7.317
182,031
+0.00(+0.00%)
Oct 18, 2017
7.317
7.417
7.267
7.317
112,384
-0.05(-0.68%)
Oct 17, 2017
7.317
7.392
7.292
7.367
92,590
+0.03(+0.34%)
Oct 16, 2017
7.392
7.492
7.317
7.342
151,966
-0.03(-0.34%)
Oct 13, 2017
7.467
7.517
7.342
7.367
170,148
-0.05(-0.68%)
Oct 12, 2017
7.467
7.567
7.417
7.417
129,797
-0.03(-0.34%)
Oct 11, 2017
7.542
7.592
7.417
7.442
131,323
-0.10(-1.33%)
Oct 10, 2017
7.542
7.592
7.467
7.542
96,030
+0.08(+1.01%)
Oct 09, 2017
7.467
7.542
7.367
7.467
104,945
+0.00(+0.00%)
Oct 06, 2017
7.617
7.677
7.467
7.467
134,550
-0.15(-1.97%)
Oct 05, 2017
7.617
7.743
7.542
7.617
124,267
+0.03(+0.33%)
Oct 04, 2017
7.642
7.743
7.542
7.592
102,517
+0.00(+0.00%)
Oct 03, 2017
7.567
7.668
7.467
7.592
160,051
+0.03(+0.33%)
Oct 02, 2017
7.567
7.636
7.417
7.567
274,003
+0.03(+0.33%)
Sep 29, 2017
7.542
7.642
7.517
7.542
60,098
+0.00(+0.00%)
Sep 28, 2017
7.592
7.617
7.517
7.542
54,182
-0.03(-0.33%)
Sep 27, 2017
7.467
7.580
7.442
7.567
190,302
+0.13(+1.68%)
Sep 26, 2017
7.567
7.580
7.417
7.442
213,663
-0.13(-1.66%)
Sep 25, 2017
7.417
7.617
7.392
7.567
181,167
+0.18(+2.37%)
Sep 22, 2017
7.317
7.442
7.317
7.392
74,551
+0.08(+1.03%)
Sep 21, 2017
7.517
7.517
7.317
7.317
230,949
-0.15(-2.01%)
Sep 20, 2017
7.442
7.567
7.392
7.467
266,646
-0.01(-0.17%)
Sep 19, 2017
7.367
7.492
7.267
7.480
236,151
+0.14(+1.88%)
Sep 18, 2017
7.292
7.367
7.216
7.342
213,495
+0.00(+0.00%)
Sep 15, 2017
7.292
7.392
7.191
7.342
243,894
-0.03(-0.34%)
Sep 14, 2017
7.392
7.392
7.267
7.367
183,562
+0.05(+0.68%)
Sep 13, 2017
7.267
7.367
7.141
7.317
78,245
+0.10(+1.39%)
Sep 12, 2017
7.267
7.267
7.141
7.216
58,835
+0.00(+0.00%)
Sep 11, 2017
7.166
7.267
7.141
7.216
120,474
+0.05(+0.70%)
Sep 08, 2017
7.317
7.317
7.091
7.166
261,623
-0.10(-1.38%)
Sep 07, 2017
7.191
7.279
7.166
7.267
170,242
+0.05(+0.69%)
Sep 06, 2017
7.242
7.267
7.091
7.216
271,975
+0.13(+1.77%)
Sep 05, 2017
7.292
7.367
7.091
7.091
294,841
-0.20(-2.75%)
Sep 01, 2017
7.267
7.392
7.116
7.292
76,626
+0.05(+0.69%)
Aug 31, 2017
7.116
7.342
7.091
7.242
89,473
+0.18(+2.48%)
Aug 30, 2017
7.041
7.166
6.991
7.066
90,229
+0.03(+0.36%)
Aug 29, 2017
7.091
7.155
6.991
7.041
87,831
-0.05(-0.71%)
Aug 28, 2017
7.091
7.166
7.041
7.091
80,292
+0.00(+0.00%)
Aug 25, 2017
7.166
7.242
7.041
7.091
178,124
-0.03(-0.35%)
Aug 24, 2017
7.016
7.166
7.016
7.116
58,815
+0.08(+1.07%)
Aug 23, 2017
7.116
7.191
7.016
7.041
113,300
+0.03(+0.36%)
Aug 22, 2017
7.016
7.116
6.991
7.016
173,245
+0.00(+0.00%)
Aug 21, 2017
7.141
7.141
6.966
7.016
153,820
-0.13(-1.75%)
Aug 18, 2017
7.216
7.242
7.091
7.141
67,379
-0.03(-0.35%)
Aug 17, 2017
7.216
7.292
6.966
7.166
247,853
-0.10(-1.38%)
Aug 16, 2017
7.267
7.324
7.242
7.267
58,803
+0.00(+0.00%)
Aug 15, 2017
7.292
7.292
7.242
7.267
49,632
-0.03(-0.34%)
Aug 14, 2017
7.367
7.367
7.242
7.292
80,737
-0.03(-0.34%)
Aug 11, 2017
7.367
7.367
7.166
7.317
101,998
+0.03(+0.34%)
Aug 10, 2017
7.317
7.373
7.220
7.292
93,232
+0.00(+0.00%)
Aug 09, 2017
7.392
7.392
7.216
7.292
106,167
-0.09(-1.19%)
Aug 08, 2017
7.392
7.442
7.292
7.379
64,388
+0.04(+0.51%)
Aug 07, 2017
7.317
7.417
7.216
7.342
184,925
+0.00(+0.00%)
Aug 04, 2017
7.442
7.480
7.317
7.342
163,456
-0.05(-0.68%)
Aug 03, 2017
7.442
7.542
7.367
7.392
225,667
-0.05(-0.67%)
Aug 02, 2017
7.417
7.505
7.292
7.442
138,904
+0.00(+0.00%)
Aug 01, 2017
7.492
7.542
7.367
7.442
97,181
-0.05(-0.67%)
Jul 31, 2017
7.542
7.617
7.392
7.492
149,961
-0.03(-0.33%)
Jul 28, 2017
7.492
7.617
7.467
7.517
267,665
+0.03(+0.33%)
Jul 27, 2017
7.442
7.542
7.392
7.492
96,818
+0.04(+0.49%)
Jul 26, 2017
7.554
7.554
7.357
7.456
191,700
-0.02(-0.33%)
Jul 25, 2017
7.603
7.603
7.382
7.480
270,359
+0.05(+0.66%)
Jul 24, 2017
7.357
7.480
7.235
7.431
230,365
+0.10(+1.34%)
Jul 21, 2017
7.456
7.456
7.284
7.333
193,732
-0.07(-0.99%)
Jul 20, 2017
7.480
7.603
7.406
7.406
351,695
+0.00(+0.00%)
Jul 19, 2017
7.406
7.463
7.333
7.406
37,466
+0.02(+0.33%)
Jul 18, 2017
7.480
7.480
7.259
7.382
128,404
-0.02(-0.33%)
Jul 17, 2017
7.554
7.554
7.357
7.406
267,666
-0.05(-0.66%)
Jul 14, 2017
7.505
7.578
7.431
7.456
307,715
+0.00(+0.00%)
Jul 13, 2017
7.554
7.563
7.456
7.456
89,150
-0.07(-0.98%)
Jul 12, 2017
7.505
7.554
7.431
7.529
149,379
+0.05(+0.66%)
Jul 11, 2017
7.554
7.603
7.406
7.480
197,910
-0.07(-0.97%)
Jul 10, 2017
7.357
7.810
7.308
7.554
251,384
+0.25(+3.36%)
Jul 07, 2017
7.088
7.431
7.088
7.308
154,403
+0.07(+1.02%)
Jul 06, 2017
7.284
7.333
7.088
7.235
158,258
+0.15(+2.08%)
Jul 05, 2017
7.284
7.299
7.039
7.088
76,410
-0.25(-3.34%)
Jul 03, 2017
7.186
7.480
7.119
7.333
43,647
+0.25(+3.46%)
Jun 30, 2017
7.063
7.235
6.972
7.088
294,463
+0.05(+0.70%)
Jun 29, 2017
7.235
7.308
7.014
7.039
375,342
-0.25(-3.37%)
Jun 28, 2017
7.280
7.308
7.210
7.284
47,305
+0.02(+0.34%)
Jun 27, 2017
7.161
7.308
7.161
7.259
39,867
+0.10(+1.37%)
Jun 26, 2017
7.357
7.530
7.112
7.161
68,697
-0.10(-1.35%)
Jun 23, 2017
7.161
7.357
7.112
7.259
101,187
+0.07(+1.02%)
Jun 22, 2017
7.112
7.235
7.112
7.186
68,854
+0.15(+2.09%)
Jun 21, 2017
7.112
7.185
7.014
7.039
123,063
-0.02(-0.35%)
Jun 20, 2017
7.308
7.323
7.014
7.063
224,375
-0.34(-4.64%)
Jun 19, 2017
7.235
7.603
7.235
7.406
130,686
+0.15(+2.03%)
Jun 16, 2017
7.431
7.431
7.235
7.259
1,346,206
-0.25(-3.27%)
Jun 15, 2017
7.382
7.529
7.357
7.505
149,328
+0.15(+2.00%)
Jun 14, 2017
7.627
7.676
7.284
7.357
237,223
-0.17(-2.28%)
Jun 13, 2017
7.774
7.774
7.507
7.529
222,738
-0.17(-2.23%)
Jun 12, 2017
7.872
7.934
7.701
7.701
176,965
-0.22(-2.79%)
Jun 09, 2017
7.725
7.946
7.725
7.921
129,522
+0.20(+2.54%)
Jun 08, 2017
7.799
7.848
7.725
7.725
71,986
-0.12(-1.56%)
Jun 07, 2017
7.848
7.896
7.725
7.848
106,602
+0.02(+0.31%)
Jun 06, 2017
7.774
7.848
7.750
7.823
91,309
+0.02(+0.31%)
Jun 05, 2017
7.921
7.921
7.750
7.799
84,571
-0.15(-1.85%)
Jun 02, 2017
7.995
7.995
7.921
7.946
34,864
-0.02(-0.31%)
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.