Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.11 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.232 7.370 7.154 7.252 306,301 +0.05(+0.64%)
May 28, 2020 7.448 7.481 7.102 7.206 407,432 -0.20(-2.65%)
May 27, 2020 7.357 7.468 7.285 7.402 305,974 +0.19(+2.63%)
May 26, 2020 7.193 7.350 7.180 7.213 301,539 +0.19(+2.70%)
May 22, 2020 6.951 7.076 6.906 7.023 233,357 +0.05(+0.66%)
May 21, 2020 6.932 7.062 6.919 6.977 218,711 +0.07(+0.95%)
May 20, 2020 6.690 6.984 6.690 6.912 303,969 +0.24(+3.63%)
May 19, 2020 6.834 6.847 6.618 6.670 476,880 -0.09(-1.35%)
May 18, 2020 6.775 6.932 6.696 6.762 504,401 +0.08(+1.17%)
May 15, 2020 6.638 6.813 6.462 6.683 392,928 +0.10(+1.48%)
May 14, 2020 6.222 6.677 6.021 6.586 530,978 +0.25(+4.00%)
May 13, 2020 7.144 7.229 6.326 6.332 868,596 -0.77(-10.88%)
May 12, 2020 7.170 7.300 7.047 7.105 387,041 -0.05(-0.73%)
May 11, 2020 7.209 7.300 7.060 7.157 324,436 -0.06(-0.90%)
May 08, 2020 7.164 7.281 7.151 7.222 229,567 +0.12(+1.74%)
May 07, 2020 7.099 7.281 7.008 7.099 322,559 +0.16(+2.25%)
May 06, 2020 6.696 7.047 6.612 6.943 315,645 +0.29(+4.29%)
May 05, 2020 6.800 7.053 6.547 6.657 460,024 -0.06(-0.97%)
May 04, 2020 6.878 6.885 6.573 6.722 310,673 -0.14(-1.99%)
May 01, 2020 7.138 7.138 6.781 6.859 290,385 -0.36(-4.95%)
Apr 30, 2020 7.079 7.242 6.872 7.216 265,351 +0.16(+2.21%)
Apr 29, 2020 7.086 7.242 7.021 7.060 231,197 +0.23(+3.43%)
Apr 28, 2020 7.021 7.300 6.794 6.826 342,153 -0.13(-1.87%)
Apr 27, 2020 6.768 7.294 6.768 6.956 607,999 +0.33(+5.00%)
Apr 24, 2020 6.261 6.651 6.242 6.625 311,016 +0.36(+5.81%)
Apr 23, 2020 6.255 6.384 6.144 6.261 289,436 +0.03(+0.52%)
Apr 22, 2020 6.338 6.435 6.183 6.229 232,859 -0.02(-0.31%)
Apr 21, 2020 6.177 6.435 6.100 6.248 289,680 -0.05(-0.82%)
Apr 20, 2020 6.357 6.583 6.261 6.299 328,831 -0.12(-1.91%)
Apr 17, 2020 6.499 6.731 6.307 6.422 488,386 +0.25(+3.97%)
Apr 16, 2020 6.280 6.396 6.042 6.177 348,787 -0.10(-1.64%)
Apr 15, 2020 6.345 6.454 6.074 6.280 388,379 -0.05(-0.71%)
Apr 14, 2020 6.209 6.435 6.138 6.325 313,446 +0.23(+3.70%)
Apr 13, 2020 6.125 6.203 5.758 6.100 524,042 -0.01(-0.11%)
Apr 09, 2020 6.080 6.506 5.932 6.106 699,002 +0.23(+3.95%)
Apr 08, 2020 5.629 6.132 5.629 5.874 489,929 +0.26(+4.59%)
Apr 07, 2020 5.268 5.732 5.268 5.616 502,275 +0.57(+11.24%)
Apr 06, 2020 4.713 5.081 4.649 5.049 869,574 +0.49(+10.75%)
Apr 03, 2020 4.604 4.649 4.352 4.559 606,877 -0.08(-1.81%)
Apr 02, 2020 4.700 4.816 4.533 4.642 408,867 -0.03(-0.69%)
Apr 01, 2020 4.836 4.952 4.610 4.675 752,420 -0.39(-7.64%)
Mar 31, 2020 5.029 5.236 4.971 5.061 446,615 +0.13(+2.61%)
Mar 30, 2020 5.448 5.448 4.875 4.933 727,838 -0.44(-8.16%)
Mar 27, 2020 5.210 5.803 5.190 5.371 763,055 -0.05(-0.95%)
Mar 26, 2020 5.061 6.119 5.061 5.423 891,929 +0.46(+9.22%)
Mar 25, 2020 4.694 5.758 4.681 4.965 887,013 +0.31(+6.65%)
Mar 24, 2020 4.578 4.823 4.513 4.655 504,986 +0.46(+10.91%)
Mar 23, 2020 4.939 4.939 4.197 4.197 992,055 -0.78(-15.67%)
Mar 20, 2020 5.139 5.377 4.913 4.978 641,462 -0.15(-3.02%)
Mar 19, 2020 4.771 5.345 4.146 5.132 950,117 +0.28(+5.85%)
Mar 18, 2020 5.424 5.449 4.472 4.849 1,530,163 -0.58(-10.71%)
Mar 17, 2020 5.564 5.896 5.430 5.430 810,820 +0.00(+0.00%)
Mar 16, 2020 5.481 5.749 5.430 5.430 584,068 -0.67(-10.99%)
Mar 13, 2020 5.928 6.382 5.928 6.101 603,290 +0.41(+7.18%)
Mar 12, 2020 5.852 5.852 5.353 5.692 899,984 -0.67(-10.54%)
Mar 11, 2020 6.701 6.708 6.319 6.363 653,617 -0.39(-5.77%)
Mar 10, 2020 6.804 7.014 6.580 6.752 450,916 +0.05(+0.76%)
Mar 09, 2020 7.142 7.187 6.631 6.701 858,793 -0.79(-10.49%)
Mar 06, 2020 7.564 7.666 7.378 7.487 490,114 -0.29(-3.78%)
Mar 05, 2020 7.736 7.877 7.704 7.781 318,321 -0.15(-1.93%)
Mar 04, 2020 7.858 7.966 7.723 7.934 311,879 +0.26(+3.33%)
Mar 03, 2020 7.819 7.934 7.615 7.679 451,702 -0.10(-1.31%)
Mar 02, 2020 7.366 7.818 7.366 7.781 647,656 +0.47(+6.38%)
Feb 28, 2020 7.455 7.506 7.034 7.315 887,090 -0.31(-4.02%)
Feb 27, 2020 7.985 8.008 7.391 7.621 772,609 -0.44(-5.47%)
Feb 26, 2020 7.666 8.209 7.602 8.062 521,312 +0.15(+1.94%)
Feb 25, 2020 8.439 8.464 7.864 7.909 885,985 -0.52(-6.21%)
Feb 24, 2020 8.439 8.528 8.324 8.433 326,079 -0.19(-2.22%)
Feb 21, 2020 8.669 8.701 8.567 8.624 181,268 -0.09(-1.03%)
Feb 20, 2020 8.637 8.714 8.624 8.714 133,029 +0.07(+0.81%)
Feb 19, 2020 8.707 8.728 8.624 8.643 118,775 -0.06(-0.73%)
Feb 18, 2020 8.701 8.746 8.688 8.707 144,503 +0.01(+0.15%)
Feb 14, 2020 8.669 8.694 8.644 8.694 173,547 +0.02(+0.22%)
Feb 13, 2020 8.631 8.675 8.586 8.675 202,984 +0.03(+0.37%)
Feb 12, 2020 8.631 8.688 8.599 8.644 140,787 +0.02(+0.22%)
Feb 11, 2020 8.675 8.701 8.612 8.625 185,850 -0.05(-0.59%)
Feb 10, 2020 8.650 8.682 8.605 8.675 138,561 +0.01(+0.07%)
Feb 07, 2020 8.593 8.720 8.580 8.669 168,669 +0.06(+0.66%)
Feb 06, 2020 8.523 8.714 8.523 8.612 312,464 -0.17(-1.95%)
Feb 05, 2020 8.548 8.858 8.548 8.783 451,223 +0.33(+3.91%)
Feb 04, 2020 8.447 8.504 8.402 8.453 191,058 +0.05(+0.61%)
Feb 03, 2020 8.358 8.504 8.358 8.402 182,407 +0.04(+0.53%)
Jan 31, 2020 8.459 8.497 8.345 8.358 177,166 -0.10(-1.13%)
Jan 30, 2020 8.510 8.534 8.332 8.453 252,054 -0.05(-0.60%)
Jan 29, 2020 8.510 8.580 8.472 8.504 163,537 -0.04(-0.45%)
Jan 28, 2020 8.466 8.548 8.456 8.542 180,516 +0.08(+0.90%)
Jan 27, 2020 8.497 8.520 8.389 8.466 220,830 -0.10(-1.15%)
Jan 24, 2020 8.752 8.771 8.536 8.564 262,445 -0.16(-1.79%)
Jan 23, 2020 8.822 8.822 8.688 8.720 298,632 -0.08(-0.94%)
Jan 22, 2020 8.790 8.847 8.733 8.803 311,445 +0.01(+0.14%)
Jan 21, 2020 8.771 8.809 8.739 8.790 293,226 +0.06(+0.72%)
Jan 17, 2020 8.714 8.803 8.695 8.727 334,617 +0.02(+0.22%)
Jan 16, 2020 8.651 8.758 8.638 8.708 396,720 +0.11(+1.25%)
Jan 15, 2020 8.442 8.632 8.442 8.600 293,068 +0.19(+2.26%)
Jan 14, 2020 8.385 8.489 8.385 8.410 197,942 +0.03(+0.30%)
Jan 13, 2020 8.379 8.467 8.360 8.385 209,070 +0.00(+0.00%)
Jan 10, 2020 8.410 8.482 8.385 8.385 158,927 -0.02(-0.23%)
Jan 09, 2020 8.398 8.581 8.379 8.404 311,943 +0.04(+0.53%)
Jan 08, 2020 8.252 8.499 8.240 8.360 441,160 +0.12(+1.46%)
Jan 07, 2020 8.252 8.297 8.227 8.240 346,804 -0.03(-0.31%)
Jan 06, 2020 8.259 8.316 8.227 8.265 369,761 -0.05(-0.61%)
Jan 03, 2020 8.278 8.354 8.221 8.316 298,878 -0.03(-0.38%)
Jan 02, 2020 8.429 8.429 8.221 8.347 517,872 -0.03(-0.38%)
Dec 31, 2019 8.467 8.467 8.347 8.379 327,184 -0.05(-0.60%)
Dec 30, 2019 8.562 8.575 8.426 8.429 444,520 -0.13(-1.55%)
Dec 27, 2019 8.474 8.632 8.429 8.562 450,214 -0.06(-0.66%)
Dec 26, 2019 8.689 8.695 8.467 8.619 683,164 -0.06(-0.66%)
Dec 24, 2019 8.916 8.929 8.341 8.676 1,000,846 -0.23(-2.63%)
Dec 23, 2019 9.308 9.340 8.784 8.910 1,049,966 -0.47(-5.05%)
Dec 20, 2019 9.372 9.384 9.106 9.384 700,545 +0.01(+0.13%)
Dec 19, 2019 9.365 9.549 9.259 9.372 287,871 -0.05(-0.54%)
Dec 18, 2019 9.618 9.700 9.416 9.422 309,297 -0.18(-1.86%)
Dec 17, 2019 9.374 9.626 9.374 9.601 490,624 +0.26(+2.76%)
Dec 16, 2019 9.292 9.456 9.292 9.342 295,222 +0.05(+0.54%)
Dec 13, 2019 9.267 9.336 9.210 9.292 279,725 +0.04(+0.48%)
Dec 12, 2019 9.242 9.311 9.191 9.248 173,093 +0.03(+0.34%)
Dec 11, 2019 9.223 9.286 9.198 9.217 148,615 -0.03(-0.34%)
Dec 10, 2019 9.217 9.248 9.166 9.248 177,448 +0.00(+0.00%)
Dec 09, 2019 9.198 9.254 9.103 9.248 214,411 +0.03(+0.34%)
Dec 06, 2019 9.311 9.311 9.198 9.217 255,581 +0.02(+0.21%)
Dec 05, 2019 9.254 9.336 9.198 9.198 182,673 -0.05(-0.54%)
Dec 04, 2019 8.940 9.254 8.940 9.248 282,861 +0.30(+3.38%)
Dec 03, 2019 9.021 9.097 8.921 8.946 434,221 -0.18(-1.97%)
Dec 02, 2019 9.311 9.342 9.110 9.125 428,252 -0.15(-1.60%)
Nov 29, 2019 9.167 9.286 9.136 9.273 236,686 +0.14(+1.58%)
Nov 27, 2019 9.029 9.129 8.985 9.129 231,093 +0.16(+1.81%)
Nov 26, 2019 8.879 9.029 8.860 8.967 247,987 +0.15(+1.70%)
Nov 25, 2019 8.823 8.884 8.798 8.816 238,895 +0.03(+0.36%)
Nov 22, 2019 8.766 8.804 8.716 8.785 226,138 +0.04(+0.43%)
Nov 21, 2019 8.766 8.798 8.673 8.748 117,462 -0.03(-0.29%)
Nov 20, 2019 8.729 8.816 8.689 8.773 174,678 +0.04(+0.50%)
Nov 19, 2019 8.691 8.748 8.679 8.729 163,511 +0.05(+0.58%)
Nov 18, 2019 8.691 8.760 8.629 8.679 240,319 -0.07(-0.80%)
Nov 15, 2019 8.637 8.761 8.637 8.749 306,731 +0.11(+1.30%)
Nov 14, 2019 8.705 8.718 8.599 8.637 245,229 -0.04(-0.50%)
Nov 13, 2019 8.674 8.699 8.587 8.680 253,057 +0.01(+0.07%)
Nov 12, 2019 8.556 8.708 8.531 8.674 326,643 +0.17(+1.98%)
Nov 11, 2019 8.456 8.606 8.456 8.506 255,115 +0.05(+0.59%)
Nov 08, 2019 8.300 8.522 8.269 8.456 426,534 +0.18(+2.18%)
Nov 07, 2019 8.431 8.462 8.236 8.276 320,608 -0.12(-1.48%)
Nov 06, 2019 8.282 8.500 8.276 8.400 396,092 +0.14(+1.73%)
Nov 05, 2019 8.089 8.282 8.061 8.257 377,444 +0.19(+2.39%)
Nov 04, 2019 8.051 8.114 8.033 8.064 258,957 +0.01(+0.12%)
Nov 01, 2019 8.051 8.106 8.045 8.055 188,054 +0.02(+0.19%)
Oct 31, 2019 8.014 8.064 7.995 8.039 196,106 +0.06(+0.70%)
Oct 30, 2019 7.970 8.002 7.914 7.983 195,918 +0.02(+0.31%)
Oct 29, 2019 7.896 7.989 7.896 7.958 208,646 +0.04(+0.55%)
Oct 28, 2019 7.921 7.964 7.902 7.914 166,963 -0.01(-0.08%)
Oct 25, 2019 7.908 7.952 7.896 7.921 146,299 +0.02(+0.24%)
Oct 24, 2019 7.939 7.939 7.877 7.902 99,837 -0.01(-0.16%)
Oct 23, 2019 7.877 7.921 7.865 7.914 80,906 +0.02(+0.32%)
Oct 22, 2019 7.846 7.927 7.821 7.890 129,439 +0.04(+0.48%)
Oct 21, 2019 7.902 7.955 7.827 7.852 246,177 +0.00(+0.06%)
Oct 18, 2019 7.779 7.853 7.754 7.847 238,636 +0.08(+1.04%)
Oct 17, 2019 7.767 7.767 7.717 7.767 127,920 +0.02(+0.32%)
Oct 16, 2019 7.705 7.760 7.705 7.742 217,655 +0.02(+0.32%)
Oct 15, 2019 7.692 7.754 7.668 7.717 194,022 +0.04(+0.48%)
Oct 14, 2019 7.692 7.692 7.649 7.680 162,080 -0.01(-0.08%)
Oct 11, 2019 7.680 7.717 7.674 7.686 184,709 +0.04(+0.49%)
Oct 10, 2019 7.649 7.674 7.612 7.649 155,651 +0.02(+0.33%)
Oct 09, 2019 7.612 7.643 7.556 7.624 100,474 +0.04(+0.49%)
Oct 08, 2019 7.568 7.606 7.538 7.587 123,692 +0.00(+0.00%)
Oct 07, 2019 7.525 7.606 7.476 7.587 185,027 +0.09(+1.16%)
Oct 04, 2019 7.383 7.528 7.383 7.500 157,584 +0.09(+1.25%)
Oct 03, 2019 7.463 7.513 7.339 7.407 185,435 -0.05(-0.66%)
Oct 02, 2019 7.593 7.637 7.339 7.457 272,927 -0.12(-1.63%)
Oct 01, 2019 7.643 7.705 7.581 7.581 217,222 -0.06(-0.81%)
Sep 30, 2019 7.748 7.767 7.637 7.643 173,006 -0.09(-1.20%)
Sep 27, 2019 7.742 7.760 7.674 7.736 479,372 +0.01(+0.08%)
Sep 26, 2019 7.655 7.742 7.649 7.729 162,419 +0.06(+0.81%)
Sep 25, 2019 7.649 7.705 7.637 7.668 149,629 +0.02(+0.24%)
Sep 24, 2019 7.686 7.705 7.639 7.649 102,626 -0.07(-0.88%)
Sep 23, 2019 7.668 7.717 7.624 7.717 181,759 +0.00(+0.00%)
Sep 20, 2019 7.686 7.736 7.661 7.717 181,641 +0.04(+0.57%)
Sep 19, 2019 7.649 7.711 7.630 7.674 174,860 +0.01(+0.16%)
Sep 18, 2019 7.661 7.680 7.593 7.661 123,655 +0.00(+0.00%)
Sep 17, 2019 7.643 7.692 7.593 7.661 112,301 -0.03(-0.40%)
Sep 16, 2019 7.692 7.705 7.618 7.692 239,392 +0.02(+0.23%)
Sep 13, 2019 7.632 7.687 7.613 7.675 141,402 +0.07(+0.97%)
Sep 12, 2019 7.675 7.675 7.527 7.601 283,058 -0.01(-0.08%)
Sep 11, 2019 7.503 7.700 7.472 7.607 266,872 +0.14(+1.90%)
Sep 10, 2019 7.410 7.499 7.408 7.466 196,991 +0.07(+0.92%)
Sep 09, 2019 7.287 7.422 7.281 7.398 301,121 +0.14(+1.87%)
Sep 06, 2019 7.256 7.278 7.213 7.262 130,038 +0.03(+0.43%)
Sep 05, 2019 7.145 7.268 7.145 7.231 216,415 +0.09(+1.21%)
Sep 04, 2019 7.139 7.188 7.139 7.145 111,324 +0.03(+0.43%)
Sep 03, 2019 7.164 7.182 7.114 7.114 161,212 -0.06(-0.77%)
Aug 30, 2019 7.115 7.176 7.096 7.170 198,083 +0.09(+1.30%)
Aug 29, 2019 7.072 7.115 7.072 7.078 122,683 +0.01(+0.17%)
Aug 28, 2019 7.035 7.108 7.029 7.065 128,640 +0.02(+0.26%)
Aug 27, 2019 7.084 7.084 7.022 7.047 145,334 -0.04(-0.52%)
Aug 26, 2019 7.035 7.102 7.035 7.084 114,852 +0.04(+0.61%)
Aug 23, 2019 7.115 7.121 7.010 7.041 159,996 -0.07(-0.95%)
Aug 22, 2019 7.151 7.151 7.084 7.108 142,121 +0.02(+0.35%)
Aug 21, 2019 7.158 7.158 7.065 7.084 230,146 -0.06(-0.86%)
Aug 20, 2019 7.078 7.145 7.047 7.145 135,608 +0.10(+1.39%)
Aug 19, 2019 7.084 7.121 7.022 7.047 296,613 +0.01(+0.16%)
Aug 16, 2019 6.999 7.067 6.938 7.036 166,841 +0.12(+1.77%)
Aug 15, 2019 6.944 7.024 6.889 6.914 272,528 -0.04(-0.53%)
Aug 14, 2019 6.999 7.012 6.914 6.950 210,966 -0.09(-1.22%)
Aug 13, 2019 7.024 7.115 6.963 7.036 121,556 +0.00(+0.00%)
Aug 12, 2019 7.012 7.054 6.944 7.036 200,220 +0.00(+0.00%)
Aug 09, 2019 7.067 7.079 6.999 7.036 96,273 -0.03(-0.43%)
Aug 08, 2019 6.993 7.073 6.944 7.067 151,368 +0.09(+1.22%)
Aug 07, 2019 6.963 7.005 6.859 6.981 180,176 +0.00(+0.00%)
Aug 06, 2019 6.871 6.987 6.871 6.981 228,062 +0.11(+1.60%)
Aug 05, 2019 6.883 6.895 6.792 6.871 288,610 -0.02(-0.27%)
Aug 02, 2019 6.944 6.957 6.841 6.889 166,841 -0.04(-0.62%)
Aug 01, 2019 7.054 7.091 6.865 6.932 267,073 +0.01(+0.18%)
Jul 31, 2019 6.908 6.957 6.822 6.920 180,573 +0.03(+0.44%)
Jul 30, 2019 6.847 6.926 6.841 6.889 111,051 +0.05(+0.80%)
Jul 29, 2019 6.889 6.926 6.834 6.834 154,019 -0.06(-0.89%)
Jul 26, 2019 6.871 6.908 6.865 6.895 111,172 +0.01(+0.18%)
Jul 25, 2019 6.920 6.938 6.871 6.883 119,647 -0.04(-0.53%)
Jul 24, 2019 6.834 6.932 6.834 6.920 136,844 +0.06(+0.89%)
Jul 23, 2019 6.859 6.876 6.816 6.859 148,111 +0.03(+0.45%)
Jul 22, 2019 6.828 6.841 6.761 6.828 233,839 +0.01(+0.18%)
Jul 19, 2019 6.871 6.902 6.792 6.816 231,023 -0.01(-0.20%)
Jul 18, 2019 6.830 6.854 6.787 6.830 202,642 -0.01(-0.18%)
Jul 17, 2019 6.915 6.945 6.830 6.842 310,399 -0.10(-1.49%)
Jul 16, 2019 6.933 6.969 6.915 6.945 142,985 +0.03(+0.44%)
Jul 15, 2019 6.902 6.951 6.890 6.915 144,176 +0.03(+0.44%)
Jul 12, 2019 6.830 6.921 6.830 6.884 135,404 +0.05(+0.80%)
Jul 11, 2019 6.848 6.872 6.830 6.830 171,632 -0.01(-0.18%)
Jul 10, 2019 6.848 6.872 6.817 6.842 219,335 +0.00(+0.00%)
Jul 09, 2019 6.848 6.872 6.836 6.842 126,786 -0.02(-0.35%)
Jul 08, 2019 6.799 6.866 6.799 6.866 212,840 +0.04(+0.62%)
Jul 05, 2019 6.872 6.908 6.799 6.823 232,263 -0.04(-0.62%)
Jul 03, 2019 6.872 6.902 6.866 6.866 72,149 +0.04(+0.53%)
Jul 02, 2019 6.902 6.908 6.811 6.830 206,900 -0.05(-0.71%)
Jul 01, 2019 6.854 6.921 6.830 6.878 262,454 +0.06(+0.89%)
Jun 28, 2019 6.781 6.921 6.769 6.817 297,659 +0.04(+0.63%)
Jun 27, 2019 6.757 6.811 6.738 6.775 207,776 +0.02(+0.27%)
Jun 26, 2019 6.830 6.884 6.751 6.757 157,823 -0.08(-1.15%)
Jun 25, 2019 6.927 6.933 6.830 6.836 116,971 -0.08(-1.14%)
Jun 24, 2019 6.872 6.963 6.860 6.915 130,225 +0.03(+0.44%)
Jun 21, 2019 6.969 6.969 6.866 6.884 380,022 -0.08(-1.22%)
Jun 20, 2019 7.121 7.121 6.921 6.969 248,156 -0.10(-1.46%)
Jun 19, 2019 7.121 7.194 7.066 7.072 187,286 -0.01(-0.09%)
Jun 18, 2019 7.103 7.194 7.072 7.078 201,510 -0.01(-0.19%)
Jun 17, 2019 7.092 7.170 7.062 7.092 267,005 +0.03(+0.43%)
Jun 14, 2019 7.068 7.140 7.050 7.062 261,119 +0.02(+0.26%)
Jun 13, 2019 7.062 7.086 6.971 7.043 239,926 -0.01(-0.09%)
Jun 12, 2019 6.947 7.092 6.941 7.050 243,932 +0.11(+1.57%)
Jun 11, 2019 6.935 6.983 6.881 6.941 237,863 +0.07(+1.05%)
Jun 10, 2019 6.790 6.905 6.772 6.868 193,388 +0.09(+1.34%)
Jun 07, 2019 6.790 6.851 6.754 6.778 226,987 +0.02(+0.36%)
Jun 06, 2019 6.645 6.766 6.645 6.754 171,742 +0.11(+1.63%)
Jun 05, 2019 6.706 6.706 6.621 6.645 243,097 -0.02(-0.36%)
Jun 04, 2019 6.856 6.856 6.663 6.669 411,312 -0.10(-1.52%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.