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
Gladstone Land Corp
(NQ:
LAND
)
13.26
-0.20 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.771
8.771
8.622
8.686
27,051
-0.04(-0.44%)
May 30, 2017
8.778
8.778
8.655
8.724
35,667
+0.04(+0.45%)
May 26, 2017
8.717
8.747
8.566
8.686
48,299
-0.04(-0.44%)
May 25, 2017
8.747
8.785
8.686
8.724
43,246
-0.02(-0.18%)
May 24, 2017
8.706
8.755
8.685
8.740
36,104
+0.02(+0.27%)
May 23, 2017
8.747
8.747
8.655
8.717
53,246
-0.02(-0.27%)
May 22, 2017
8.631
8.747
8.631
8.740
56,309
+0.10(+1.16%)
May 19, 2017
8.593
8.701
8.562
8.639
34,723
+0.07(+0.81%)
May 18, 2017
8.477
8.593
8.427
8.569
40,752
+0.11(+1.28%)
May 17, 2017
8.523
8.583
8.391
8.461
35,675
-0.10(-1.14%)
May 16, 2017
8.505
8.559
8.397
8.559
40,431
+0.02(+0.18%)
May 15, 2017
8.428
8.574
8.405
8.544
44,105
+0.12(+1.37%)
May 12, 2017
8.528
8.528
8.405
8.428
61,468
-0.11(-1.26%)
May 11, 2017
8.443
8.560
8.397
8.536
58,078
+0.10(+1.19%)
May 10, 2017
8.366
8.531
8.366
8.436
57,551
+0.12(+1.39%)
May 09, 2017
8.466
8.466
8.305
8.320
54,245
-0.15(-1.82%)
May 08, 2017
8.466
8.520
8.412
8.474
37,299
-0.08(-0.90%)
May 05, 2017
8.420
8.567
8.335
8.551
49,662
+0.16(+1.93%)
May 04, 2017
8.497
8.520
8.335
8.389
61,166
-0.12(-1.45%)
May 03, 2017
8.598
8.598
8.497
8.513
31,796
-0.08(-0.99%)
May 02, 2017
8.621
8.653
8.582
8.598
35,189
-0.02(-0.27%)
May 01, 2017
8.644
8.644
8.528
8.621
34,748
+0.04(+0.45%)
Apr 28, 2017
8.729
8.729
8.567
8.582
30,688
-0.10(-1.15%)
Apr 27, 2017
8.574
8.713
8.567
8.682
44,291
+0.09(+1.08%)
Apr 26, 2017
8.659
8.675
8.567
8.590
49,904
-0.02(-0.27%)
Apr 25, 2017
8.551
8.644
8.497
8.613
46,561
+0.11(+1.27%)
Apr 24, 2017
8.675
8.675
8.490
8.505
45,856
-0.15(-1.69%)
Apr 21, 2017
8.613
8.675
8.571
8.652
32,108
+0.08(+0.90%)
Apr 20, 2017
8.744
8.752
8.482
8.574
102,536
-0.13(-1.51%)
Apr 19, 2017
8.659
8.752
8.659
8.705
42,536
+0.03(+0.30%)
Apr 18, 2017
8.680
8.710
8.611
8.680
77,919
+0.00(+0.00%)
Apr 17, 2017
8.680
8.710
8.641
8.680
57,078
+0.02(+0.27%)
Apr 13, 2017
8.672
8.680
8.603
8.657
48,740
+0.03(+0.36%)
Apr 12, 2017
8.535
8.672
8.535
8.626
49,386
+0.08(+0.90%)
Apr 11, 2017
8.534
8.587
8.495
8.549
149,961
+0.02(+0.18%)
Apr 10, 2017
8.583
8.583
8.509
8.534
20,408
-0.02(-0.18%)
Apr 07, 2017
8.526
8.603
8.526
8.549
19,201
-0.02(-0.18%)
Apr 06, 2017
8.518
8.576
8.449
8.564
83,291
+0.07(+0.81%)
Apr 05, 2017
8.611
8.611
8.380
8.495
71,529
-0.12(-1.43%)
Apr 04, 2017
8.564
8.710
8.549
8.618
55,087
+0.04(+0.45%)
Apr 03, 2017
8.572
8.595
8.503
8.580
50,482
+0.05(+0.63%)
Mar 31, 2017
8.595
8.595
8.472
8.526
71,367
+0.03(+0.36%)
Mar 30, 2017
8.465
8.511
8.457
8.495
39,693
-0.01(-0.09%)
Mar 29, 2017
8.388
8.515
8.388
8.503
64,628
+0.12(+1.37%)
Mar 28, 2017
8.457
8.480
8.380
8.388
83,904
-0.08(-0.91%)
Mar 27, 2017
8.572
8.572
8.388
8.465
33,431
-0.08(-0.90%)
Mar 24, 2017
8.649
8.649
8.526
8.541
31,203
-0.11(-1.24%)
Mar 23, 2017
8.403
8.687
8.403
8.649
49,345
+0.23(+2.74%)
Mar 22, 2017
8.526
8.526
8.317
8.418
128,522
-0.12(-1.35%)
Mar 21, 2017
8.649
8.660
8.457
8.534
54,197
-0.07(-0.80%)
Mar 20, 2017
8.687
8.687
8.564
8.603
49,304
-0.05(-0.59%)
Mar 17, 2017
8.532
8.693
8.532
8.654
276,648
+0.12(+1.43%)
Mar 16, 2017
8.417
8.555
8.417
8.532
112,450
+0.08(+0.90%)
Mar 15, 2017
8.455
8.532
8.425
8.455
131,563
+0.04(+0.45%)
Mar 14, 2017
8.455
8.486
8.402
8.417
115,688
-0.01(-0.09%)
Mar 13, 2017
8.478
8.555
8.379
8.425
231,683
+0.01(+0.09%)
Mar 10, 2017
8.455
8.546
8.417
8.417
138,884
-0.02(-0.27%)
Mar 09, 2017
8.417
8.517
8.417
8.440
148,477
+0.02(+0.27%)
Mar 08, 2017
8.593
8.601
8.379
8.417
718,232
-0.57(-6.38%)
Mar 07, 2017
9.029
9.136
8.968
8.991
53,269
-0.13(-1.43%)
Mar 06, 2017
9.266
9.280
9.060
9.121
107,349
-0.24(-2.53%)
Mar 03, 2017
9.695
9.718
9.259
9.358
41,014
-0.27(-2.78%)
Mar 02, 2017
9.779
9.833
9.626
9.626
32,216
-0.14(-1.41%)
Mar 01, 2017
9.840
9.840
9.603
9.764
83,845
-0.03(-0.31%)
Feb 28, 2017
9.726
9.863
9.665
9.794
124,763
+0.11(+1.19%)
Feb 27, 2017
9.718
9.840
9.611
9.680
94,839
-0.12(-1.25%)
Feb 24, 2017
9.794
9.856
9.619
9.802
52,233
+0.11(+1.18%)
Feb 23, 2017
9.817
9.817
9.657
9.687
59,893
-0.07(-0.71%)
Feb 22, 2017
9.618
9.756
9.565
9.756
38,321
+0.20(+2.08%)
Feb 21, 2017
9.312
9.657
9.228
9.557
63,675
+0.18(+1.96%)
Feb 17, 2017
9.374
9.374
9.374
0
-0.18(-1.92%)
Feb 16, 2017
9.335
9.580
9.303
9.557
24,924
+0.21(+2.21%)
Feb 15, 2017
9.695
9.710
9.335
9.351
55,644
-0.34(-3.55%)
Feb 14, 2017
9.695
9.720
9.611
9.695
37,767
+0.06(+0.58%)
Feb 13, 2017
9.586
9.815
9.494
9.639
54,379
+0.10(+1.04%)
Feb 10, 2017
9.509
9.586
9.410
9.540
30,017
-0.03(-0.32%)
Feb 09, 2017
9.380
9.700
9.258
9.570
54,711
+0.24(+2.62%)
Feb 08, 2017
9.349
9.353
9.243
9.326
9,559
-0.02(-0.20%)
Feb 07, 2017
9.296
9.395
9.229
9.346
22,469
+0.06(+0.62%)
Feb 06, 2017
9.319
9.395
9.197
9.288
33,238
-0.03(-0.33%)
Feb 03, 2017
9.365
9.410
9.281
9.319
32,269
-0.01(-0.08%)
Feb 02, 2017
9.365
9.365
9.281
9.326
49,502
-0.02(-0.24%)
Feb 01, 2017
9.227
9.365
9.214
9.349
50,918
+0.15(+1.66%)
Jan 31, 2017
9.113
9.212
9.094
9.197
14,589
+0.09(+1.01%)
Jan 30, 2017
9.029
9.159
8.999
9.105
23,867
-0.01(-0.08%)
Jan 27, 2017
9.204
9.227
9.014
9.113
45,046
-0.06(-0.67%)
Jan 26, 2017
9.159
9.220
9.151
9.174
19,656
+0.05(+0.50%)
Jan 25, 2017
9.151
9.212
9.121
9.128
15,720
+0.02(+0.17%)
Jan 24, 2017
9.128
9.174
9.039
9.113
32,406
-0.02(-0.25%)
Jan 23, 2017
9.166
9.219
9.021
9.136
34,869
+0.00(+0.00%)
Jan 20, 2017
9.128
9.212
9.107
9.136
17,828
+0.00(+0.00%)
Jan 19, 2017
9.159
9.174
9.092
9.136
28,919
-0.04(-0.42%)
Jan 18, 2017
9.220
9.220
9.060
9.174
37,867
+0.04(+0.44%)
Jan 17, 2017
9.012
9.172
8.951
9.134
89,828
+0.09(+1.01%)
Jan 13, 2017
9.042
9.042
9.042
0
+0.27(+3.03%)
Jan 12, 2017
8.693
8.784
8.534
8.776
44,637
+0.09(+1.05%)
Jan 11, 2017
8.448
8.738
8.404
8.685
48,714
+0.21(+2.51%)
Jan 10, 2017
8.480
8.488
8.343
8.472
24,970
-0.01(-0.09%)
Jan 09, 2017
8.548
8.548
8.336
8.480
25,791
-0.09(-1.06%)
Jan 06, 2017
8.389
8.579
8.244
8.571
42,931
+0.17(+1.99%)
Jan 05, 2017
8.586
8.624
8.362
8.404
15,927
-0.17(-2.04%)
Jan 04, 2017
8.480
8.640
8.480
8.579
22,821
+0.03(+0.36%)
Jan 03, 2017
8.609
8.624
8.503
8.548
19,382
+0.01(+0.09%)
Dec 30, 2016
8.541
8.541
8.541
0
+0.11(+1.26%)
Dec 29, 2016
8.351
8.510
8.261
8.434
21,386
+0.02(+0.27%)
Dec 28, 2016
8.282
8.419
8.282
8.412
19,073
+0.11(+1.37%)
Dec 27, 2016
8.282
8.457
8.206
8.298
48,169
-0.02(-0.18%)
Dec 23, 2016
8.313
8.313
8.313
0
-0.09(-1.09%)
Dec 22, 2016
8.267
8.412
8.267
8.404
19,853
+0.11(+1.37%)
Dec 21, 2016
8.222
8.465
8.222
8.290
17,642
+0.03(+0.37%)
Dec 20, 2016
8.344
8.351
8.222
8.260
19,990
-0.13(-1.54%)
Dec 19, 2016
8.229
8.406
8.229
8.389
18,545
+0.17(+2.03%)
Dec 16, 2016
8.077
8.450
7.865
8.222
110,978
+0.25(+3.17%)
Dec 15, 2016
8.158
8.163
7.955
7.969
43,528
-0.20(-2.41%)
Dec 14, 2016
8.188
8.226
8.136
8.166
17,789
-0.02(-0.19%)
Dec 13, 2016
8.249
8.272
8.166
8.181
35,707
-0.07(-0.83%)
Dec 12, 2016
8.317
8.340
8.166
8.249
33,867
-0.06(-0.73%)
Dec 09, 2016
8.234
8.332
8.234
8.310
28,230
+0.06(+0.73%)
Dec 08, 2016
8.249
8.393
8.204
8.249
24,309
+0.03(+0.37%)
Dec 07, 2016
8.136
8.291
8.136
8.219
25,458
+0.02(+0.28%)
Dec 06, 2016
8.136
8.234
8.030
8.196
22,786
+0.07(+0.84%)
Dec 05, 2016
8.136
8.257
7.984
8.128
48,338
+0.02(+0.19%)
Dec 02, 2016
8.136
8.136
8.083
8.113
48,579
-0.05(-0.56%)
Dec 01, 2016
8.226
8.249
8.143
8.158
18,419
-0.10(-1.19%)
Nov 30, 2016
8.378
8.378
8.143
8.257
42,068
-0.10(-1.18%)
Nov 29, 2016
8.347
8.408
8.347
8.355
24,817
-0.05(-0.54%)
Nov 28, 2016
8.400
8.450
8.363
8.400
47,081
-0.03(-0.36%)
Nov 25, 2016
8.393
8.627
8.385
8.431
74,238
+0.05(+0.63%)
Nov 23, 2016
8.378
8.378
8.378
0
-0.01(-0.09%)
Nov 22, 2016
8.340
8.398
8.182
8.385
29,741
+0.11(+1.37%)
Nov 21, 2016
8.363
8.469
8.218
8.272
11,609
-0.07(-0.82%)
Nov 18, 2016
8.325
8.476
8.241
8.340
60,523
-0.02(-0.18%)
Nov 17, 2016
8.249
8.370
8.227
8.355
35,762
+0.08(+1.01%)
Nov 16, 2016
8.052
8.279
7.992
8.272
25,362
+0.21(+2.63%)
Nov 15, 2016
8.022
8.204
7.939
8.060
47,684
+0.07(+0.88%)
Nov 14, 2016
7.801
8.028
7.795
7.990
23,386
+0.17(+2.22%)
Nov 11, 2016
7.801
7.877
7.786
7.816
18,633
+0.02(+0.19%)
Nov 10, 2016
7.711
7.869
7.658
7.801
11,336
+0.13(+1.67%)
Nov 09, 2016
7.387
7.560
7.320
7.673
30,455
+0.30(+4.09%)
Nov 08, 2016
7.666
7.666
7.311
7.372
59,155
-0.26(-3.46%)
Nov 07, 2016
7.658
7.922
7.598
7.636
48,039
-0.02(-0.20%)
Nov 04, 2016
7.734
7.734
7.651
7.651
36,059
-0.09(-1.17%)
Nov 03, 2016
7.718
7.818
7.711
7.741
19,124
-0.02(-0.29%)
Nov 02, 2016
7.809
7.907
7.734
7.764
20,262
+0.00(+0.00%)
Nov 01, 2016
7.854
8.026
7.726
7.764
28,058
-0.14(-1.72%)
Oct 31, 2016
7.839
7.899
7.731
7.899
11,494
+0.11(+1.45%)
Oct 28, 2016
7.914
7.914
7.718
7.786
13,707
+0.06(+0.78%)
Oct 27, 2016
7.914
7.930
7.711
7.726
15,482
-0.17(-2.19%)
Oct 26, 2016
8.035
8.037
7.840
7.899
20,009
-0.14(-1.78%)
Oct 25, 2016
8.005
8.050
7.982
8.043
23,382
-0.00(-0.05%)
Oct 24, 2016
8.171
8.202
8.020
8.046
25,221
-0.18(-2.24%)
Oct 21, 2016
8.133
8.231
8.095
8.231
22,929
+0.11(+1.39%)
Oct 20, 2016
8.103
8.141
8.080
8.118
33,007
+0.07(+0.84%)
Oct 19, 2016
8.012
8.065
7.907
8.050
17,686
+0.06(+0.78%)
Oct 18, 2016
7.830
8.063
7.782
7.988
43,427
+0.21(+2.70%)
Oct 17, 2016
7.658
7.800
7.631
7.778
29,518
+0.08(+1.07%)
Oct 14, 2016
7.815
7.823
7.650
7.695
22,275
-0.11(-1.44%)
Oct 13, 2016
7.800
7.838
7.755
7.808
13,545
+0.01(+0.10%)
Oct 12, 2016
7.815
7.928
7.710
7.800
26,921
+0.05(+0.58%)
Oct 11, 2016
7.778
7.804
7.673
7.755
38,295
-0.06(-0.77%)
Oct 10, 2016
7.598
7.875
7.598
7.815
40,133
+0.22(+2.87%)
Oct 07, 2016
7.598
7.718
7.530
7.598
23,092
-0.01(-0.10%)
Oct 06, 2016
7.417
7.643
7.140
7.605
112,941
+0.19(+2.53%)
Oct 05, 2016
7.507
7.646
7.395
7.417
50,528
-0.09(-1.20%)
Oct 04, 2016
7.755
7.808
7.485
7.507
93,405
-0.26(-3.38%)
Oct 03, 2016
7.883
7.974
7.695
7.770
77,282
-0.18(-2.27%)
Sep 30, 2016
8.063
8.178
7.935
7.950
35,180
-0.03(-0.38%)
Sep 29, 2016
8.108
8.115
7.913
7.980
74,806
-0.13(-1.57%)
Sep 28, 2016
8.258
8.326
8.101
8.108
128,539
-0.13(-1.55%)
Sep 27, 2016
8.401
8.408
8.221
8.236
65,563
-0.12(-1.44%)
Sep 26, 2016
8.506
8.559
8.266
8.356
80,539
-0.15(-1.77%)
Sep 23, 2016
8.483
8.558
8.423
8.506
17,670
+0.02(+0.27%)
Sep 22, 2016
8.408
8.619
8.408
8.483
37,551
+0.04(+0.44%)
Sep 21, 2016
8.536
8.579
8.221
8.446
25,487
-0.04(-0.44%)
Sep 20, 2016
8.428
8.611
8.393
8.483
25,348
+0.01(+0.09%)
Sep 19, 2016
8.378
8.476
8.318
8.476
22,339
+0.17(+2.00%)
Sep 16, 2016
8.355
8.444
8.280
8.310
61,230
-0.06(-0.71%)
Sep 15, 2016
8.373
8.415
8.310
8.370
27,449
+0.01(+0.09%)
Sep 14, 2016
8.370
8.519
8.347
8.362
23,264
-0.02(-0.27%)
Sep 13, 2016
8.512
8.572
8.347
8.385
47,059
-0.24(-2.78%)
Sep 12, 2016
8.415
8.676
8.358
8.624
45,439
+0.19(+2.31%)
Sep 09, 2016
8.766
8.789
8.430
8.430
61,049
-0.34(-3.92%)
Sep 08, 2016
8.904
8.946
8.766
8.774
22,323
-0.12(-1.35%)
Sep 07, 2016
8.916
8.968
8.871
8.893
29,724
+0.01(+0.08%)
Sep 06, 2016
8.811
8.976
8.781
8.886
50,660
+0.11(+1.28%)
Sep 02, 2016
8.661
8.774
8.774
8.774
28,611
+0.10(+1.12%)
Sep 01, 2016
8.729
8.736
8.609
8.676
24,973
-0.08(-0.94%)
Aug 31, 2016
8.789
8.841
8.699
8.759
42,595
-0.05(-0.59%)
Aug 30, 2016
8.818
8.826
8.751
8.811
41,776
+0.03(+0.34%)
Aug 29, 2016
8.482
8.833
8.422
8.781
120,971
+0.40(+4.73%)
Aug 26, 2016
8.377
8.489
8.362
8.385
28,732
-0.05(-0.62%)
Aug 25, 2016
8.355
8.437
8.265
8.437
27,600
+0.13(+1.53%)
Aug 24, 2016
8.377
8.482
8.295
8.310
27,286
-0.08(-0.98%)
Aug 23, 2016
8.295
8.392
8.295
8.392
16,454
+0.10(+1.26%)
Aug 22, 2016
8.325
8.370
8.100
8.287
230,565
-0.10(-1.16%)
Aug 19, 2016
8.377
8.497
8.377
8.385
32,060
-0.07(-0.88%)
Aug 18, 2016
8.534
8.691
8.430
8.459
23,434
-0.09(-1.04%)
Aug 17, 2016
8.273
8.757
8.239
8.548
45,482
+0.31(+3.71%)
Aug 16, 2016
8.362
8.474
8.205
8.243
51,320
-0.13(-1.51%)
Aug 15, 2016
8.511
8.533
8.332
8.369
51,161
-0.18(-2.09%)
Aug 12, 2016
8.556
8.644
8.541
8.548
68,630
+0.01(+0.09%)
Aug 11, 2016
8.444
8.563
8.396
8.541
41,693
+0.13(+1.60%)
Aug 10, 2016
8.518
8.518
8.309
8.407
33,320
-0.10(-1.23%)
Aug 09, 2016
8.496
8.541
8.474
8.511
31,502
+0.03(+0.35%)
Aug 08, 2016
8.481
8.548
8.481
8.481
12,101
+0.00(+0.00%)
Aug 05, 2016
8.466
8.541
8.454
8.481
15,103
+0.01(+0.18%)
Aug 04, 2016
8.556
8.556
8.466
8.466
11,402
-0.04(-0.53%)
Aug 03, 2016
8.422
8.548
8.422
8.511
24,866
+0.07(+0.79%)
Aug 02, 2016
8.556
8.556
8.422
8.444
38,693
-0.10(-1.13%)
Aug 01, 2016
8.496
8.556
8.422
8.541
40,226
-0.01(-0.17%)
Jul 29, 2016
8.362
8.571
8.243
8.556
56,218
+0.20(+2.41%)
Jul 28, 2016
8.317
8.369
8.295
8.354
26,464
+0.06(+0.72%)
Jul 27, 2016
8.287
8.384
8.235
8.295
16,202
-0.04(-0.45%)
Jul 26, 2016
8.384
8.384
8.295
8.332
33,711
-0.04(-0.53%)
Jul 25, 2016
8.377
8.407
8.332
8.377
24,753
+0.01(+0.18%)
Jul 22, 2016
8.310
8.384
8.287
8.362
13,769
+0.07(+0.90%)
Jul 21, 2016
8.362
8.399
8.273
8.287
14,763
-0.07(-0.89%)
Jul 20, 2016
8.474
8.474
8.295
8.362
25,443
-0.08(-0.96%)
Jul 19, 2016
8.354
8.465
8.354
8.443
42,114
+0.07(+0.89%)
Jul 18, 2016
8.280
8.376
8.238
8.369
48,151
+0.13(+1.62%)
Jul 15, 2016
8.176
8.339
8.161
8.235
46,877
+0.06(+0.73%)
Jul 14, 2016
8.242
8.322
8.168
8.176
19,660
-0.06(-0.72%)
Jul 13, 2016
8.287
8.354
8.183
8.235
56,083
+0.00(+0.00%)
Jul 12, 2016
8.242
8.332
8.191
8.235
36,077
-0.01(-0.09%)
Jul 11, 2016
8.354
8.354
8.090
8.242
78,470
-0.13(-1.51%)
Jul 08, 2016
8.346
8.391
8.339
8.369
43,200
+0.03(+0.36%)
Jul 07, 2016
8.436
8.436
8.242
8.339
32,520
-0.14(-1.66%)
Jul 05, 2016
8.443
8.525
8.391
8.480
50,400
+0.09(+1.06%)
Jul 01, 2016
8.242
8.391
8.391
8.391
79,184
+0.18(+2.17%)
Jun 30, 2016
8.094
8.242
8.035
8.213
61,438
+0.14(+1.75%)
Jun 29, 2016
8.035
8.094
7.886
8.072
36,987
+0.12(+1.49%)
Jun 28, 2016
7.797
7.968
7.730
7.953
19,988
+0.16(+2.10%)
Jun 27, 2016
7.968
7.968
7.700
7.790
34,442
-0.16(-2.05%)
Jun 24, 2016
7.782
7.990
7.515
7.953
70,636
+0.14(+1.81%)
Jun 23, 2016
7.715
7.842
7.664
7.812
25,594
+0.10(+1.25%)
Jun 22, 2016
7.686
7.760
7.619
7.715
18,721
+0.10(+1.27%)
Jun 21, 2016
7.700
7.782
7.574
7.619
14,890
-0.10(-1.25%)
Jun 20, 2016
7.626
7.767
7.495
7.715
20,477
+0.13(+1.66%)
Jun 17, 2016
7.634
7.715
7.559
7.589
24,646
-0.08(-1.06%)
Jun 16, 2016
7.648
7.678
7.478
7.671
27,530
+0.04(+0.49%)
Jun 15, 2016
7.656
7.678
7.589
7.634
21,052
+0.01(+0.11%)
Jun 14, 2016
7.735
7.744
7.610
7.625
20,307
-0.12(-1.53%)
Jun 13, 2016
7.995
8.091
7.736
7.744
33,369
-0.27(-3.41%)
Jun 10, 2016
7.773
8.069
7.773
8.017
86,329
+0.13(+1.69%)
Jun 09, 2016
7.891
7.943
7.840
7.884
17,721
-0.03(-0.37%)
Jun 08, 2016
7.855
7.943
7.818
7.914
22,863
+0.13(+1.71%)
Jun 07, 2016
7.795
7.965
7.736
7.781
27,846
-0.01(-0.19%)
Jun 06, 2016
7.640
7.943
7.640
7.795
70,547
+0.13(+1.64%)
Jun 03, 2016
7.529
7.670
7.529
7.670
36,776
+0.16(+2.07%)
Jun 02, 2016
7.581
7.610
7.440
7.514
34,512
-0.04(-0.49%)
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.