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 Investment
(NQ:
GAIN
)
14.03
+0.08 (+0.57%)
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, 2019
6.889
6.909
6.662
6.668
414,316
-0.23(-3.30%)
May 30, 2019
6.907
6.943
6.847
6.895
205,480
+0.01(+0.09%)
May 29, 2019
6.889
6.943
6.855
6.889
215,940
-0.01(-0.17%)
May 28, 2019
7.015
7.015
6.901
6.901
246,761
-0.09(-1.29%)
May 24, 2019
6.985
7.009
6.925
6.991
140,386
+0.03(+0.43%)
May 23, 2019
6.925
6.967
6.907
6.961
152,804
+0.01(+0.09%)
May 22, 2019
6.895
6.985
6.895
6.955
123,845
+0.04(+0.52%)
May 21, 2019
7.093
7.093
6.907
6.919
278,843
-0.16(-2.30%)
May 20, 2019
6.909
7.106
6.909
7.082
288,657
+0.15(+2.24%)
May 17, 2019
6.933
7.011
6.915
6.927
193,911
-0.07(-0.94%)
May 16, 2019
6.897
7.011
6.856
6.993
257,989
+0.10(+1.38%)
May 15, 2019
7.088
7.118
6.826
6.897
836,406
-0.23(-3.18%)
May 14, 2019
7.171
7.296
7.112
7.124
299,587
-0.05(-0.66%)
May 13, 2019
7.249
7.308
7.106
7.171
315,788
-0.13(-1.71%)
May 10, 2019
7.273
7.320
7.267
7.296
164,530
+0.02(+0.33%)
May 09, 2019
7.338
7.350
7.237
7.273
177,036
-0.07(-0.89%)
May 08, 2019
7.344
7.412
7.326
7.338
109,218
-0.01(-0.16%)
May 07, 2019
7.404
7.439
7.308
7.350
204,621
-0.07(-0.88%)
May 06, 2019
7.368
7.469
7.356
7.416
136,292
+0.00(+0.00%)
May 03, 2019
7.368
7.469
7.368
7.416
214,897
+0.04(+0.57%)
May 02, 2019
7.404
7.438
7.338
7.374
122,342
-0.02(-0.32%)
May 01, 2019
7.487
7.487
7.392
7.398
184,477
-0.06(-0.80%)
Apr 30, 2019
7.481
7.481
7.362
7.457
176,561
-0.01(-0.08%)
Apr 29, 2019
7.445
7.487
7.428
7.463
137,663
+0.03(+0.40%)
Apr 26, 2019
7.332
7.439
7.331
7.434
176,115
+0.10(+1.30%)
Apr 25, 2019
7.362
7.392
7.225
7.338
247,662
-0.03(-0.40%)
Apr 24, 2019
7.368
7.428
7.368
7.368
144,508
+0.00(+0.00%)
Apr 23, 2019
7.362
7.439
7.356
7.368
168,676
-0.01(-0.16%)
Apr 22, 2019
7.326
7.416
7.326
7.380
227,625
+0.05(+0.65%)
Apr 18, 2019
7.445
7.498
7.332
7.332
293,805
-0.12(-1.61%)
Apr 17, 2019
7.506
7.524
7.417
7.453
196,556
-0.04(-0.47%)
Apr 16, 2019
7.405
7.524
7.393
7.488
303,181
+0.08(+1.12%)
Apr 15, 2019
7.358
7.405
7.340
7.405
180,785
+0.08(+1.05%)
Apr 12, 2019
7.429
7.430
7.287
7.328
284,092
-0.09(-1.20%)
Apr 11, 2019
7.304
7.423
7.297
7.417
356,203
+0.14(+1.87%)
Apr 10, 2019
7.180
7.287
7.180
7.281
245,178
+0.11(+1.49%)
Apr 09, 2019
7.174
7.216
7.168
7.174
194,099
+0.00(+0.00%)
Apr 08, 2019
7.150
7.186
7.121
7.174
220,057
+0.01(+0.17%)
Apr 05, 2019
7.115
7.162
7.102
7.162
138,416
+0.05(+0.75%)
Apr 04, 2019
7.109
7.145
7.091
7.109
184,599
-0.01(-0.17%)
Apr 03, 2019
7.109
7.121
7.056
7.121
223,696
+0.02(+0.25%)
Apr 02, 2019
6.996
7.109
6.973
7.103
271,654
+0.11(+1.61%)
Apr 01, 2019
6.943
7.008
6.913
6.990
377,680
+0.12(+1.72%)
Mar 29, 2019
6.931
6.960
6.866
6.872
238,853
-0.06(-0.85%)
Mar 28, 2019
6.967
6.996
6.872
6.931
420,368
-0.01(-0.17%)
Mar 27, 2019
6.866
6.967
6.866
6.943
202,097
+0.08(+1.21%)
Mar 26, 2019
6.860
6.937
6.854
6.860
164,207
+0.02(+0.35%)
Mar 25, 2019
6.878
6.896
6.807
6.836
207,529
-0.04(-0.52%)
Mar 22, 2019
6.925
6.967
6.860
6.872
188,719
-0.05(-0.77%)
Mar 21, 2019
6.902
6.985
6.902
6.925
129,294
+0.01(+0.17%)
Mar 20, 2019
6.979
6.990
6.902
6.913
170,853
-0.05(-0.68%)
Mar 19, 2019
7.073
7.079
6.949
6.961
243,270
-0.08(-1.11%)
Mar 18, 2019
6.986
7.039
6.962
7.039
272,191
+0.06(+0.93%)
Mar 15, 2019
6.921
6.974
6.921
6.974
385,710
+0.05(+0.68%)
Mar 14, 2019
6.921
6.939
6.909
6.927
172,430
+0.02(+0.26%)
Mar 13, 2019
6.833
6.927
6.833
6.909
154,370
+0.08(+1.21%)
Mar 12, 2019
6.939
6.939
6.803
6.827
144,016
-0.09(-1.36%)
Mar 11, 2019
6.780
6.957
6.777
6.921
247,080
+0.18(+2.62%)
Mar 08, 2019
6.692
6.792
6.692
6.745
90,655
+0.02(+0.35%)
Mar 07, 2019
6.739
6.762
6.680
6.721
139,599
-0.01(-0.17%)
Mar 06, 2019
6.745
6.774
6.715
6.733
123,072
-0.04(-0.61%)
Mar 05, 2019
6.886
6.886
6.715
6.774
255,957
-0.11(-1.54%)
Mar 04, 2019
6.927
6.939
6.815
6.880
219,799
-0.02(-0.26%)
Mar 01, 2019
6.927
6.951
6.803
6.898
375,524
+0.01(+0.17%)
Feb 28, 2019
6.986
6.993
6.880
6.886
325,139
-0.09(-1.27%)
Feb 27, 2019
7.045
7.045
6.954
6.974
135,253
-0.07(-1.00%)
Feb 26, 2019
7.098
7.098
6.980
7.045
250,454
-0.05(-0.75%)
Feb 25, 2019
7.092
7.098
6.957
7.098
335,930
+0.00(+0.00%)
Feb 22, 2019
7.039
7.098
6.998
7.098
528,145
+0.04(+0.58%)
Feb 21, 2019
6.968
7.069
6.945
7.057
251,104
+0.11(+1.61%)
Feb 20, 2019
6.974
7.039
6.898
6.945
342,885
-0.03(-0.42%)
Feb 19, 2019
7.069
7.080
6.951
6.974
408,734
-0.08(-1.19%)
Feb 15, 2019
7.017
7.070
6.985
7.058
276,924
+0.05(+0.67%)
Feb 14, 2019
6.952
7.040
6.923
7.011
190,970
+0.03(+0.42%)
Feb 13, 2019
7.005
7.029
6.947
6.982
185,590
-0.02(-0.33%)
Feb 12, 2019
7.052
7.058
6.935
7.005
444,582
-0.03(-0.42%)
Feb 11, 2019
6.882
7.046
6.812
7.034
406,633
+0.16(+2.39%)
Feb 08, 2019
6.806
6.876
6.753
6.870
218,364
+0.06(+0.86%)
Feb 07, 2019
6.759
6.824
6.724
6.812
303,857
+0.05(+0.69%)
Feb 06, 2019
6.472
6.865
6.443
6.765
585,373
+0.32(+5.00%)
Feb 05, 2019
6.419
6.443
6.384
6.443
124,885
+0.06(+0.92%)
Feb 04, 2019
6.414
6.425
6.367
6.384
168,116
-0.04(-0.55%)
Feb 01, 2019
6.437
6.443
6.390
6.419
234,071
-0.01(-0.09%)
Jan 31, 2019
6.320
6.437
6.314
6.425
350,257
+0.09(+1.39%)
Jan 30, 2019
6.226
6.349
6.179
6.337
250,024
+0.12(+1.98%)
Jan 29, 2019
6.209
6.232
6.197
6.214
174,759
+0.01(+0.19%)
Jan 28, 2019
6.197
6.232
6.179
6.203
123,164
-0.01(-0.14%)
Jan 25, 2019
6.226
6.244
6.189
6.212
135,389
+0.00(+0.05%)
Jan 24, 2019
6.121
6.238
6.062
6.209
139,428
+0.07(+1.15%)
Jan 23, 2019
6.062
6.158
6.062
6.138
219,409
+0.10(+1.65%)
Jan 22, 2019
6.209
6.232
6.015
6.039
306,119
-0.16(-2.64%)
Jan 18, 2019
6.232
6.261
6.185
6.203
138,803
+0.02(+0.28%)
Jan 17, 2019
6.273
6.291
6.144
6.185
240,308
-0.09(-1.51%)
Jan 16, 2019
6.135
6.286
6.123
6.280
299,023
+0.15(+2.37%)
Jan 15, 2019
6.111
6.136
6.065
6.135
166,332
+0.03(+0.48%)
Jan 14, 2019
6.007
6.111
6.007
6.105
294,843
+0.08(+1.25%)
Jan 11, 2019
6.007
6.030
5.983
6.030
129,890
+0.02(+0.39%)
Jan 10, 2019
5.908
6.012
5.878
6.007
253,048
+0.10(+1.67%)
Jan 09, 2019
5.844
5.925
5.826
5.908
336,200
+0.08(+1.30%)
Jan 08, 2019
5.768
5.838
5.756
5.832
160,219
+0.09(+1.62%)
Jan 07, 2019
5.628
5.785
5.605
5.739
220,012
+0.13(+2.28%)
Jan 04, 2019
5.483
5.617
5.483
5.611
157,037
+0.14(+2.55%)
Jan 03, 2019
5.494
5.529
5.459
5.471
141,594
-0.01(-0.11%)
Jan 02, 2019
5.384
5.535
5.372
5.477
194,779
+0.05(+0.97%)
Dec 31, 2018
5.471
5.477
5.349
5.424
588,117
+0.01(+0.22%)
Dec 28, 2018
5.459
5.477
5.378
5.413
298,783
-0.01(-0.11%)
Dec 27, 2018
5.308
5.419
5.250
5.419
251,077
+0.09(+1.64%)
Dec 26, 2018
5.163
5.343
5.163
5.331
353,311
+0.18(+3.50%)
Dec 24, 2018
5.104
5.192
5.064
5.151
268,372
+0.03(+0.68%)
Dec 21, 2018
5.186
5.331
5.104
5.116
451,525
-0.04(-0.79%)
Dec 20, 2018
5.349
5.355
5.064
5.157
754,466
-0.21(-3.90%)
Dec 19, 2018
5.442
5.477
5.355
5.366
336,429
-0.05(-0.88%)
Dec 18, 2018
5.443
5.570
5.402
5.414
203,294
-0.01(-0.21%)
Dec 17, 2018
5.778
5.778
5.397
5.426
582,637
-0.31(-5.44%)
Dec 14, 2018
5.703
5.790
5.697
5.738
251,469
+0.04(+0.71%)
Dec 13, 2018
5.726
5.755
5.685
5.697
133,924
-0.01(-0.20%)
Dec 12, 2018
5.732
5.790
5.680
5.709
186,407
+0.02(+0.41%)
Dec 11, 2018
5.726
5.761
5.668
5.686
137,970
+0.01(+0.10%)
Dec 10, 2018
5.732
5.778
5.668
5.680
226,025
-0.05(-0.91%)
Dec 07, 2018
5.766
5.801
5.703
5.732
161,819
-0.03(-0.60%)
Dec 06, 2018
5.772
5.784
5.645
5.766
294,129
-0.00(-0.00%)
Dec 04, 2018
5.795
5.818
5.755
5.766
432,837
-0.04(-0.69%)
Dec 03, 2018
5.749
5.807
5.715
5.807
516,519
+0.10(+1.71%)
Nov 30, 2018
5.692
5.741
5.663
5.709
178,288
+0.04(+0.71%)
Nov 29, 2018
5.686
5.703
5.652
5.669
220,445
+0.00(+0.00%)
Nov 28, 2018
5.606
5.675
5.606
5.669
204,693
+0.10(+1.75%)
Nov 27, 2018
5.583
5.634
5.554
5.571
198,471
+0.00(+0.00%)
Nov 26, 2018
5.588
5.652
5.571
5.571
243,962
+0.02(+0.31%)
Nov 23, 2018
5.485
5.565
5.485
5.554
84,791
+0.05(+0.94%)
Nov 21, 2018
5.502
5.502
5.502
0
-0.07(-1.24%)
Nov 20, 2018
5.634
5.652
5.571
5.571
330,305
-0.11(-1.92%)
Nov 19, 2018
5.663
5.744
5.640
5.680
222,517
+0.04(+0.69%)
Nov 16, 2018
5.596
5.670
5.596
5.641
223,000
+0.03(+0.61%)
Nov 15, 2018
5.584
5.618
5.567
5.607
239,396
+0.01(+0.10%)
Nov 14, 2018
5.641
5.641
5.561
5.601
469,048
+0.01(+0.20%)
Nov 13, 2018
5.658
5.670
5.584
5.590
242,460
-0.05(-0.81%)
Nov 12, 2018
5.675
5.698
5.630
5.636
253,311
-0.03(-0.60%)
Nov 09, 2018
5.653
5.698
5.613
5.670
307,502
+0.02(+0.40%)
Nov 08, 2018
5.590
5.704
5.590
5.647
381,959
+0.07(+1.23%)
Nov 07, 2018
5.744
5.835
5.561
5.579
905,620
-0.23(-3.93%)
Nov 06, 2018
5.807
5.852
5.544
5.807
1,089,342
-0.25(-4.05%)
Nov 05, 2018
5.984
6.080
5.984
6.052
171,817
+0.10(+1.63%)
Nov 02, 2018
6.075
6.086
5.955
5.955
255,434
-0.09(-1.51%)
Nov 01, 2018
6.041
6.075
6.012
6.046
229,654
+0.09(+1.44%)
Oct 31, 2018
5.932
5.989
5.920
5.961
287,716
+0.06(+0.97%)
Oct 30, 2018
5.875
5.904
5.847
5.904
261,500
+0.05(+0.88%)
Oct 29, 2018
5.738
5.926
5.715
5.852
354,596
+0.17(+3.01%)
Oct 26, 2018
5.772
5.795
5.641
5.681
327,488
-0.09(-1.48%)
Oct 25, 2018
5.733
5.818
5.710
5.767
306,300
+0.06(+1.10%)
Oct 24, 2018
5.784
5.790
5.693
5.704
218,903
-0.05(-0.79%)
Oct 23, 2018
5.772
5.772
5.704
5.750
336,326
-0.06(-1.08%)
Oct 22, 2018
5.875
5.915
5.767
5.812
261,379
-0.06(-1.07%)
Oct 19, 2018
6.029
6.041
5.855
5.875
467,215
-0.15(-2.55%)
Oct 18, 2018
6.058
6.080
6.001
6.029
203,796
-0.01(-0.21%)
Oct 17, 2018
6.008
6.076
5.996
6.042
281,869
+0.04(+0.66%)
Oct 16, 2018
6.036
6.098
5.985
6.002
534,975
-0.02(-0.38%)
Oct 15, 2018
6.008
6.053
5.985
6.025
303,192
+0.04(+0.66%)
Oct 12, 2018
6.093
6.138
5.979
5.985
363,820
-0.07(-1.22%)
Oct 11, 2018
6.042
6.138
6.013
6.059
402,120
-0.03(-0.56%)
Oct 10, 2018
6.121
6.161
6.093
6.093
226,463
-0.01(-0.09%)
Oct 09, 2018
6.172
6.172
6.019
6.098
585,084
-0.09(-1.47%)
Oct 08, 2018
6.234
6.234
6.155
6.189
347,542
-0.05(-0.82%)
Oct 05, 2018
6.302
6.319
6.212
6.240
289,539
-0.02(-0.27%)
Oct 04, 2018
6.410
6.433
5.957
6.257
1,043,408
-0.16(-2.47%)
Oct 03, 2018
6.461
6.461
6.399
6.416
197,384
-0.01(-0.18%)
Oct 02, 2018
6.461
6.484
6.416
6.427
199,635
-0.03(-0.53%)
Oct 01, 2018
6.489
6.518
6.444
6.461
216,485
-0.02(-0.26%)
Sep 28, 2018
6.535
6.552
6.478
6.478
238,900
-0.05(-0.78%)
Sep 27, 2018
6.421
6.540
6.404
6.529
426,503
+0.10(+1.59%)
Sep 26, 2018
6.467
6.488
6.410
6.427
311,696
-0.05(-0.79%)
Sep 25, 2018
6.546
6.563
6.461
6.478
197,998
-0.04(-0.61%)
Sep 24, 2018
6.586
6.620
6.501
6.518
230,544
-0.05(-0.78%)
Sep 21, 2018
6.382
6.603
6.376
6.569
430,691
+0.18(+2.84%)
Sep 20, 2018
6.416
6.417
6.331
6.387
388,778
+0.02(+0.36%)
Sep 19, 2018
6.574
6.574
6.319
6.365
373,579
-0.13(-2.01%)
Sep 18, 2018
6.608
6.608
6.478
6.495
338,254
-0.08(-1.23%)
Sep 17, 2018
6.616
6.627
6.565
6.576
227,419
-0.02(-0.26%)
Sep 14, 2018
6.621
6.675
6.593
6.593
173,732
-0.05(-0.68%)
Sep 13, 2018
6.644
6.723
6.576
6.638
214,821
+0.05(+0.77%)
Sep 12, 2018
6.582
6.604
6.509
6.587
237,966
+0.01(+0.09%)
Sep 11, 2018
6.649
6.661
6.571
6.582
161,915
-0.07(-1.02%)
Sep 10, 2018
6.621
6.689
6.621
6.649
197,938
+0.05(+0.68%)
Sep 07, 2018
6.661
6.689
6.582
6.604
166,634
-0.06(-0.93%)
Sep 06, 2018
6.723
6.734
6.649
6.666
157,692
-0.05(-0.75%)
Sep 05, 2018
6.672
6.728
6.621
6.717
233,094
+0.04(+0.59%)
Sep 04, 2018
6.762
6.762
6.661
6.678
284,000
-0.08(-1.17%)
Aug 31, 2018
6.756
6.756
6.756
0
+0.02(+0.33%)
Aug 30, 2018
6.751
6.773
6.706
6.734
310,518
-0.03(-0.50%)
Aug 29, 2018
6.785
6.812
6.740
6.768
244,668
+0.01(+0.08%)
Aug 28, 2018
6.762
6.830
6.762
6.762
218,463
-0.02(-0.25%)
Aug 27, 2018
6.802
6.813
6.779
6.779
199,437
-0.02(-0.33%)
Aug 24, 2018
6.807
6.818
6.785
6.802
165,747
+0.02(+0.25%)
Aug 23, 2018
6.813
6.813
6.773
6.785
160,171
-0.01(-0.17%)
Aug 22, 2018
6.779
6.830
6.762
6.796
202,532
-0.03(-0.41%)
Aug 21, 2018
6.818
6.830
6.796
6.824
198,390
+0.00(+0.00%)
Aug 20, 2018
6.773
6.847
6.734
6.824
332,271
+0.08(+1.14%)
Aug 17, 2018
6.736
6.747
6.596
6.747
319,251
+0.01(+0.17%)
Aug 16, 2018
6.724
6.741
6.696
6.736
174,478
+0.04(+0.59%)
Aug 15, 2018
6.680
6.696
6.618
6.696
212,556
+0.03(+0.42%)
Aug 14, 2018
6.708
6.741
6.624
6.668
305,768
-0.04(-0.58%)
Aug 13, 2018
6.680
6.724
6.652
6.708
242,972
+0.06(+0.84%)
Aug 10, 2018
6.640
6.668
6.624
6.652
171,136
+0.00(+0.00%)
Aug 09, 2018
6.652
6.702
6.640
6.652
146,070
+0.00(+0.00%)
Aug 08, 2018
6.663
6.724
6.624
6.652
239,863
-0.02(-0.34%)
Aug 07, 2018
6.646
6.713
6.646
6.674
208,786
+0.03(+0.51%)
Aug 06, 2018
6.685
6.685
6.584
6.640
198,169
+0.02(+0.34%)
Aug 03, 2018
6.584
6.685
6.584
6.618
265,002
+0.04(+0.68%)
Aug 02, 2018
6.455
6.590
6.332
6.573
317,217
+0.13(+2.00%)
Aug 01, 2018
6.304
6.455
6.136
6.444
549,429
+0.11(+1.77%)
Jul 31, 2018
6.528
6.528
6.310
6.332
750,097
-0.20(-3.09%)
Jul 30, 2018
6.584
6.598
6.489
6.534
246,218
-0.04(-0.60%)
Jul 27, 2018
6.663
6.674
6.562
6.573
212,537
-0.07(-1.10%)
Jul 26, 2018
6.646
6.668
6.624
6.646
117,300
-0.01(-0.08%)
Jul 25, 2018
6.596
6.663
6.596
6.652
166,316
+0.04(+0.68%)
Jul 24, 2018
6.584
6.696
6.584
6.607
173,479
+0.04(+0.60%)
Jul 23, 2018
6.696
6.724
6.562
6.568
277,021
-0.11(-1.60%)
Jul 20, 2018
6.719
6.657
6.674
162,634
-0.03(-0.50%)
Jul 19, 2018
6.781
6.792
6.685
6.708
145,558
-0.05(-0.69%)
Jul 18, 2018
6.671
6.771
6.671
6.754
334,888
+0.09(+1.42%)
Jul 17, 2018
6.604
6.659
6.581
6.659
169,196
+0.06(+0.84%)
Jul 16, 2018
6.576
6.604
6.570
6.604
148,341
+0.04(+0.59%)
Jul 13, 2018
6.587
6.587
6.554
6.565
71,567
-0.02(-0.25%)
Jul 12, 2018
6.554
6.604
6.542
6.581
138,723
+0.04(+0.68%)
Jul 11, 2018
6.531
6.587
6.520
6.537
141,703
-0.02(-0.25%)
Jul 10, 2018
6.620
6.620
6.548
6.554
192,655
-0.07(-1.01%)
Jul 09, 2018
6.659
6.676
6.598
6.620
247,915
-0.02(-0.34%)
Jul 06, 2018
6.693
6.697
6.632
6.643
210,806
-0.07(-1.08%)
Jul 05, 2018
6.637
6.721
6.626
6.715
302,464
+0.09(+1.35%)
Jul 03, 2018
6.626
6.626
6.626
0
+0.01(+0.08%)
Jul 02, 2018
6.559
6.632
6.526
6.620
180,558
+0.06(+0.93%)
Jun 29, 2018
6.626
6.631
6.520
6.559
227,496
-0.04(-0.59%)
Jun 28, 2018
6.581
6.626
6.515
6.598
402,225
+0.03(+0.38%)
Jun 27, 2018
6.587
6.643
6.559
6.573
228,908
-0.01(-0.13%)
Jun 26, 2018
6.492
6.615
6.474
6.581
184,863
+0.08(+1.29%)
Jun 25, 2018
6.609
6.615
6.492
6.498
322,856
-0.12(-1.77%)
Jun 22, 2018
6.526
6.654
6.526
6.615
274,828
+0.11(+1.71%)
Jun 21, 2018
6.581
6.620
6.498
6.503
262,303
-0.11(-1.60%)
Jun 20, 2018
6.626
6.715
6.604
6.609
238,724
-0.02(-0.25%)
Jun 19, 2018
6.687
6.725
6.604
6.626
213,488
-0.09(-1.35%)
Jun 18, 2018
6.639
6.794
6.618
6.717
399,973
+0.07(+1.08%)
Jun 15, 2018
6.664
6.595
6.645
218,362
+0.02(+0.33%)
Jun 14, 2018
6.606
6.656
6.573
6.623
249,712
+0.02(+0.25%)
Jun 13, 2018
6.534
6.617
6.520
6.606
187,697
+0.10(+1.53%)
Jun 12, 2018
6.528
6.562
6.501
6.506
211,211
-0.01(-0.09%)
Jun 11, 2018
6.484
6.512
6.473
6.512
282,684
+0.04(+0.69%)
Jun 08, 2018
6.456
6.556
6.434
6.467
317,347
+0.01(+0.09%)
Jun 07, 2018
6.351
6.462
6.335
6.462
302,655
+0.13(+2.01%)
Jun 06, 2018
6.323
6.345
6.290
6.334
252,254
+0.01(+0.09%)
Jun 05, 2018
6.362
6.368
6.285
6.329
298,070
-0.07(-1.04%)
Jun 04, 2018
6.340
6.395
6.291
6.395
404,184
+0.09(+1.49%)
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.