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
Sportsman's Wareh
(NQ:
SPWH
)
3.080
-0.130 (-4.05%)
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
5.770
5.890
5.570
5.830
866,535
+0.06(+1.04%)
May 30, 2017
5.820
5.830
5.690
5.770
649,921
-0.04(-0.69%)
May 26, 2017
5.750
5.830
5.610
5.810
830,814
+0.06(+1.04%)
May 25, 2017
5.600
5.770
5.487
5.750
1,325,503
+0.20(+3.60%)
May 24, 2017
5.400
5.690
5.320
5.550
1,058,179
+0.13(+2.40%)
May 23, 2017
5.660
5.730
5.410
5.420
1,353,299
-0.23(-4.07%)
May 22, 2017
5.850
5.900
5.610
5.650
2,484,958
-0.05(-0.88%)
May 19, 2017
4.750
5.950
4.720
5.700
7,410,998
+0.97(+20.51%)
May 18, 2017
4.880
4.880
4.470
4.730
1,819,021
-0.12(-2.47%)
May 17, 2017
4.610
4.890
4.560
4.850
1,011,683
+0.21(+4.53%)
May 16, 2017
4.580
4.670
4.430
4.640
1,296,660
-0.14(-2.93%)
May 15, 2017
5.190
5.230
4.760
4.780
1,007,678
-0.39(-7.54%)
May 12, 2017
4.760
5.200
4.670
5.170
1,728,251
+0.39(+8.16%)
May 11, 2017
4.720
4.780
4.490
4.780
618,961
+0.04(+0.84%)
May 10, 2017
4.700
4.790
4.630
4.740
735,204
+0.05(+1.07%)
May 09, 2017
4.340
4.700
4.340
4.690
1,092,660
+0.37(+8.56%)
May 08, 2017
4.120
4.340
4.080
4.320
523,009
+0.20(+4.85%)
May 05, 2017
4.130
4.160
4.014
4.120
306,851
+0.02(+0.49%)
May 04, 2017
4.160
4.160
4.030
4.100
462,731
-0.07(-1.68%)
May 03, 2017
4.310
4.360
4.140
4.170
318,886
-0.14(-3.25%)
May 02, 2017
4.150
4.380
4.130
4.310
601,380
+0.16(+3.86%)
May 01, 2017
4.100
4.220
3.990
4.150
644,386
+0.06(+1.47%)
Apr 28, 2017
4.220
4.220
3.860
4.090
1,623,256
-0.07(-1.68%)
Apr 27, 2017
4.220
4.255
4.120
4.160
824,006
-0.05(-1.19%)
Apr 26, 2017
4.290
4.300
4.175
4.210
1,076,387
-0.02(-0.47%)
Apr 25, 2017
4.530
4.540
4.145
4.230
932,189
-0.26(-5.79%)
Apr 24, 2017
4.530
4.590
4.470
4.490
544,695
+0.02(+0.45%)
Apr 21, 2017
4.400
4.540
4.335
4.470
764,252
+0.06(+1.36%)
Apr 20, 2017
4.450
4.520
4.360
4.410
685,451
+0.00(+0.00%)
Apr 19, 2017
4.500
4.550
4.370
4.410
586,487
-0.07(-1.56%)
Apr 18, 2017
4.420
4.490
4.330
4.480
638,887
+0.09(+2.05%)
Apr 17, 2017
4.560
4.630
4.370
4.390
740,335
-0.23(-4.98%)
Apr 13, 2017
4.610
4.700
4.510
4.620
388,150
+0.04(+0.87%)
Apr 12, 2017
4.880
4.880
4.580
4.580
411,428
-0.29(-5.95%)
Apr 11, 2017
4.690
4.935
4.670
4.870
557,989
+0.19(+4.06%)
Apr 10, 2017
4.640
4.835
4.600
4.680
585,375
+0.04(+0.86%)
Apr 07, 2017
4.800
4.860
4.630
4.640
534,457
-0.15(-3.13%)
Apr 06, 2017
4.710
4.825
4.670
4.790
421,633
+0.09(+1.91%)
Apr 05, 2017
4.710
4.850
4.700
4.700
569,177
+0.01(+0.21%)
Apr 04, 2017
4.830
4.920
4.670
4.690
607,980
-0.17(-3.50%)
Apr 03, 2017
4.780
4.945
4.670
4.860
950,237
+0.08(+1.67%)
Mar 31, 2017
4.830
4.870
4.720
4.780
608,420
-0.06(-1.24%)
Mar 30, 2017
4.680
4.860
4.640
4.840
637,716
+0.16(+3.42%)
Mar 29, 2017
4.400
4.690
4.400
4.680
779,670
+0.28(+6.36%)
Mar 28, 2017
4.430
4.450
4.300
4.400
841,910
-0.04(-0.90%)
Mar 27, 2017
4.290
4.670
4.290
4.440
1,424,105
-0.20(-4.31%)
Mar 24, 2017
4.390
4.750
4.140
4.640
7,377,953
-0.39(-7.75%)
Mar 23, 2017
4.660
5.090
4.550
5.030
1,566,155
+0.37(+7.94%)
Mar 22, 2017
4.610
4.780
4.450
4.660
845,813
-0.01(-0.21%)
Mar 21, 2017
4.910
4.970
4.600
4.670
814,839
-0.20(-4.11%)
Mar 20, 2017
4.550
4.970
4.510
4.870
1,056,002
+0.31(+6.80%)
Mar 17, 2017
4.600
4.700
4.520
4.560
907,734
-0.07(-1.51%)
Mar 16, 2017
4.480
4.650
4.380
4.630
764,976
+0.15(+3.35%)
Mar 15, 2017
4.350
4.510
4.200
4.480
686,898
+0.14(+3.23%)
Mar 14, 2017
4.350
4.460
4.290
4.340
1,200,526
-0.05(-1.14%)
Mar 13, 2017
4.320
4.400
4.220
4.390
651,258
+0.10(+2.33%)
Mar 10, 2017
4.360
4.460
4.200
4.290
407,529
+0.05(+1.18%)
Mar 09, 2017
4.450
4.510
4.220
4.240
480,343
-0.25(-5.57%)
Mar 08, 2017
4.240
4.540
4.180
4.490
1,016,008
+0.25(+5.90%)
Mar 07, 2017
4.500
4.580
4.240
4.240
1,358,404
-0.25(-5.57%)
Mar 06, 2017
4.640
4.690
4.335
4.490
1,301,914
-0.15(-3.23%)
Mar 03, 2017
4.990
4.570
4.640
794,848
-0.20(-4.13%)
Mar 02, 2017
4.720
5.175
4.710
4.840
1,081,909
+0.13(+2.76%)
Mar 01, 2017
4.930
4.960
4.650
4.710
934,791
-0.14(-2.89%)
Feb 28, 2017
5.140
5.140
4.800
4.850
944,289
-0.29(-5.64%)
Feb 27, 2017
5.070
5.230
5.020
5.140
503,761
+0.05(+0.98%)
Feb 24, 2017
5.110
5.220
5.030
5.090
383,897
-0.02(-0.39%)
Feb 23, 2017
5.340
5.350
5.000
5.110
1,075,215
-0.17(-3.22%)
Feb 22, 2017
5.420
5.500
5.200
5.280
545,879
-0.14(-2.58%)
Feb 21, 2017
5.340
5.470
5.200
5.420
672,993
+0.16(+3.04%)
Feb 17, 2017
5.260
5.260
5.260
0
+0.06(+1.15%)
Feb 16, 2017
5.540
5.680
5.160
5.200
1,342,288
-0.35(-6.31%)
Feb 15, 2017
5.700
5.711
5.471
5.550
1,195,226
-0.18(-3.14%)
Feb 14, 2017
5.620
5.800
5.400
5.730
1,636,689
+0.16(+2.87%)
Feb 13, 2017
6.110
6.205
5.550
5.570
1,452,634
-0.54(-8.84%)
Feb 10, 2017
6.030
6.310
6.030
6.110
562,504
+0.13(+2.17%)
Feb 09, 2017
6.470
6.620
5.970
5.980
1,409,597
-0.65(-9.80%)
Feb 08, 2017
6.400
6.650
6.350
6.630
502,464
+0.23(+3.59%)
Feb 07, 2017
6.430
6.440
6.050
6.400
911,110
-0.03(-0.47%)
Feb 06, 2017
6.820
6.950
6.410
6.430
1,284,223
-0.42(-6.13%)
Feb 03, 2017
7.220
7.270
6.770
6.850
1,050,705
-0.36(-4.99%)
Feb 02, 2017
7.320
7.320
7.160
7.210
331,136
-0.13(-1.77%)
Feb 01, 2017
7.500
7.580
7.340
7.340
323,135
-0.10(-1.34%)
Jan 31, 2017
7.490
7.496
7.230
7.440
541,981
-0.07(-0.93%)
Jan 30, 2017
7.780
7.800
7.115
7.510
730,119
-0.38(-4.82%)
Jan 27, 2017
8.030
8.030
7.840
7.890
430,692
-0.12(-1.50%)
Jan 26, 2017
8.170
8.210
7.990
8.010
260,714
-0.18(-2.20%)
Jan 25, 2017
8.080
8.240
8.060
8.190
248,287
+0.11(+1.36%)
Jan 24, 2017
8.000
8.090
7.920
8.080
298,428
+0.11(+1.38%)
Jan 23, 2017
8.070
8.075
7.940
7.970
216,501
-0.12(-1.48%)
Jan 20, 2017
8.240
8.276
8.070
8.090
173,733
-0.15(-1.82%)
Jan 19, 2017
8.480
8.496
8.070
8.240
517,384
-0.19(-2.25%)
Jan 18, 2017
8.490
8.530
8.300
8.430
319,291
-0.08(-0.94%)
Jan 17, 2017
8.400
8.790
8.370
8.510
278,272
+0.14(+1.67%)
Jan 13, 2017
8.370
8.370
8.370
0
-0.24(-2.79%)
Jan 12, 2017
8.710
8.710
8.390
8.610
634,622
-0.15(-1.71%)
Jan 11, 2017
9.000
9.130
8.610
8.760
502,739
-0.28(-3.10%)
Jan 10, 2017
9.020
9.130
8.770
9.040
551,648
+0.05(+0.56%)
Jan 09, 2017
8.960
9.200
8.950
8.990
538,152
-0.01(-0.11%)
Jan 06, 2017
9.320
9.320
8.990
9.000
323,936
-0.31(-3.33%)
Jan 05, 2017
9.490
9.650
9.235
9.310
610,166
-0.13(-1.38%)
Jan 04, 2017
9.550
9.650
9.320
9.440
468,210
-0.10(-1.05%)
Jan 03, 2017
9.510
9.570
9.426
9.540
385,809
+0.15(+1.60%)
Dec 30, 2016
9.390
9.390
9.390
0
-0.02(-0.21%)
Dec 29, 2016
9.340
9.460
9.320
9.410
362,853
+0.08(+0.86%)
Dec 28, 2016
9.430
9.470
9.290
9.330
173,499
-0.13(-1.37%)
Dec 27, 2016
9.440
9.580
9.310
9.460
277,038
+0.02(+0.21%)
Dec 23, 2016
9.440
9.440
9.440
0
+0.05(+0.53%)
Dec 22, 2016
9.770
9.770
9.350
9.390
285,123
-0.36(-3.69%)
Dec 21, 2016
9.800
9.865
9.690
9.750
554,329
-0.08(-0.81%)
Dec 20, 2016
9.710
9.845
9.630
9.830
463,681
+0.15(+1.55%)
Dec 19, 2016
9.620
9.690
9.495
9.680
287,564
+0.06(+0.62%)
Dec 16, 2016
9.480
9.700
9.390
9.620
400,851
+0.19(+2.01%)
Dec 15, 2016
9.300
9.545
9.265
9.430
292,594
+0.16(+1.73%)
Dec 14, 2016
9.160
9.330
9.140
9.270
252,380
+0.12(+1.31%)
Dec 13, 2016
9.230
9.290
9.010
9.150
227,232
-0.09(-0.97%)
Dec 12, 2016
9.560
9.605
9.230
9.240
280,613
-0.35(-3.65%)
Dec 09, 2016
9.560
9.620
9.460
9.590
260,739
+0.06(+0.63%)
Dec 08, 2016
9.400
9.620
9.090
9.530
245,442
+0.09(+0.95%)
Dec 07, 2016
9.420
9.490
9.270
9.440
317,610
+0.05(+0.53%)
Dec 06, 2016
9.260
9.470
9.210
9.390
409,600
+0.12(+1.29%)
Dec 05, 2016
9.070
9.295
9.030
9.270
295,553
+0.25(+2.77%)
Dec 02, 2016
9.060
9.230
8.920
9.020
381,645
-0.06(-0.66%)
Dec 01, 2016
8.970
9.185
8.870
9.080
436,101
+0.08(+0.89%)
Nov 30, 2016
9.250
9.270
8.990
9.000
408,710
-0.25(-2.70%)
Nov 29, 2016
9.070
9.270
9.070
9.250
530,322
+0.15(+1.65%)
Nov 28, 2016
8.900
9.150
8.860
9.100
698,618
+0.24(+2.71%)
Nov 25, 2016
8.940
8.970
8.820
8.860
155,009
-0.07(-0.78%)
Nov 23, 2016
8.930
8.930
8.930
0
-0.21(-2.30%)
Nov 22, 2016
8.820
9.156
8.750
9.140
466,613
+0.35(+3.98%)
Nov 21, 2016
8.560
8.885
8.560
8.790
605,980
+0.21(+2.45%)
Nov 18, 2016
9.000
9.500
8.520
8.580
2,528,089
+0.36(+4.38%)
Nov 17, 2016
8.150
8.550
8.010
8.220
2,293,343
+0.03(+0.37%)
Nov 16, 2016
8.220
8.310
8.000
8.190
766,689
+0.00(+0.00%)
Nov 15, 2016
8.100
8.301
8.000
8.190
786,623
+0.04(+0.49%)
Nov 14, 2016
7.900
8.380
7.810
8.150
938,005
+0.24(+3.03%)
Nov 11, 2016
8.840
8.840
7.850
7.910
2,356,967
-0.90(-10.22%)
Nov 10, 2016
9.110
9.340
8.790
8.810
617,511
-0.22(-2.44%)
Nov 09, 2016
9.250
9.270
8.890
9.030
582,798
-0.38(-4.04%)
Nov 08, 2016
9.430
9.570
9.310
9.410
351,489
-0.02(-0.21%)
Nov 07, 2016
9.160
9.610
9.100
9.430
391,291
+0.37(+4.08%)
Nov 04, 2016
9.080
9.190
9.035
9.060
178,618
-0.02(-0.22%)
Nov 03, 2016
9.190
9.210
9.030
9.080
134,723
-0.12(-1.30%)
Nov 02, 2016
9.160
9.330
9.120
9.200
192,731
+0.06(+0.66%)
Nov 01, 2016
9.180
9.360
9.040
9.140
186,762
-0.06(-0.65%)
Oct 31, 2016
9.120
9.230
9.000
9.200
304,389
+0.11(+1.21%)
Oct 28, 2016
9.110
9.270
9.030
9.090
185,574
-0.05(-0.55%)
Oct 27, 2016
9.520
9.590
9.070
9.140
298,381
-0.35(-3.69%)
Oct 26, 2016
9.720
9.750
9.480
9.490
289,628
-0.28(-2.87%)
Oct 25, 2016
10.09
10.09
9.760
9.770
279,360
-0.37(-3.65%)
Oct 24, 2016
10.11
10.33
10.07
10.14
259,727
+0.18(+1.81%)
Oct 21, 2016
10.10
10.17
9.940
9.960
420,179
-0.21(-2.06%)
Oct 20, 2016
10.18
10.22
10.01
10.17
414,021
+0.04(+0.39%)
Oct 19, 2016
10.10
10.20
9.990
10.13
240,355
-0.02(-0.20%)
Oct 18, 2016
10.21
10.21
10.02
10.15
202,272
-0.01(-0.10%)
Oct 17, 2016
10.41
10.41
10.09
10.16
237,200
-0.22(-2.12%)
Oct 14, 2016
10.58
10.74
10.36
10.38
180,075
-0.18(-1.70%)
Oct 13, 2016
10.49
10.62
10.42
10.56
130,997
-0.03(-0.28%)
Oct 12, 2016
10.57
10.73
10.50
10.59
143,663
-0.02(-0.19%)
Oct 11, 2016
10.68
10.81
10.55
10.61
259,296
-0.14(-1.30%)
Oct 10, 2016
10.83
10.88
10.70
10.75
125,139
+0.00(+0.00%)
Oct 07, 2016
10.84
10.90
10.59
10.75
183,427
-0.05(-0.46%)
Oct 06, 2016
10.75
10.82
10.64
10.80
303,613
+0.04(+0.37%)
Oct 05, 2016
10.97
11.02
10.74
10.76
206,120
-0.16(-1.47%)
Oct 04, 2016
10.80
10.97
10.68
10.92
309,784
+0.07(+0.65%)
Oct 03, 2016
10.60
11.16
10.60
10.85
729,709
+0.33(+3.14%)
Sep 30, 2016
10.38
10.70
10.34
10.52
442,360
+0.18(+1.74%)
Sep 29, 2016
10.46
10.48
10.22
10.34
237,975
-0.13(-1.24%)
Sep 28, 2016
10.48
10.52
10.43
10.47
295,294
+0.01(+0.10%)
Sep 27, 2016
10.35
10.48
10.25
10.46
296,416
+0.11(+1.06%)
Sep 26, 2016
10.34
10.46
10.05
10.35
270,316
-0.01(-0.10%)
Sep 23, 2016
10.09
10.48
10.03
10.36
479,784
+0.29(+2.88%)
Sep 22, 2016
9.910
10.16
9.760
10.07
398,083
+0.25(+2.55%)
Sep 21, 2016
9.670
9.840
9.600
9.820
242,626
+0.18(+1.87%)
Sep 20, 2016
9.790
9.790
9.590
9.640
253,540
-0.14(-1.43%)
Sep 19, 2016
9.780
10.04
9.500
9.780
384,254
+0.01(+0.10%)
Sep 16, 2016
9.670
10.03
9.560
9.770
841,239
+0.10(+1.03%)
Sep 15, 2016
9.650
9.910
9.580
9.670
342,057
+0.07(+0.73%)
Sep 14, 2016
9.660
9.720
9.510
9.600
321,504
-0.01(-0.10%)
Sep 13, 2016
9.700
9.810
9.460
9.610
537,965
-0.13(-1.33%)
Sep 12, 2016
9.740
9.850
9.710
9.740
287,083
-0.03(-0.31%)
Sep 09, 2016
10.16
10.16
9.760
9.770
341,096
-0.44(-4.31%)
Sep 08, 2016
10.33
10.33
10.09
10.21
243,450
-0.18(-1.73%)
Sep 07, 2016
10.45
10.45
10.31
10.39
188,189
-0.06(-0.57%)
Sep 06, 2016
10.49
10.49
10.23
10.45
240,624
+0.01(+0.10%)
Sep 02, 2016
10.53
10.44
10.44
10.44
126,900
-0.04(-0.38%)
Sep 01, 2016
10.23
10.50
10.17
10.48
363,845
+0.23(+2.24%)
Aug 31, 2016
10.39
10.41
10.16
10.25
472,819
-0.17(-1.63%)
Aug 30, 2016
10.58
10.60
10.33
10.42
344,769
-0.20(-1.88%)
Aug 29, 2016
10.56
10.69
10.09
10.62
204,569
+0.02(+0.19%)
Aug 26, 2016
10.64
10.76
10.50
10.60
363,326
+0.00(+0.00%)
Aug 25, 2016
10.98
11.01
10.47
10.60
426,340
-0.40(-3.64%)
Aug 24, 2016
11.14
11.14
10.92
11.00
444,825
-0.14(-1.26%)
Aug 23, 2016
10.92
11.24
10.84
11.14
615,282
+0.27(+2.48%)
Aug 22, 2016
10.99
11.30
10.84
10.87
585,394
-0.07(-0.64%)
Aug 19, 2016
11.23
11.29
10.37
10.94
1,478,063
-0.05(-0.45%)
Aug 18, 2016
10.64
11.01
10.53
10.99
991,176
+0.45(+4.27%)
Aug 17, 2016
10.78
10.99
10.43
10.54
434,612
-0.24(-2.23%)
Aug 16, 2016
10.85
10.96
10.53
10.78
587,297
+0.01(+0.09%)
Aug 15, 2016
10.51
10.96
10.49
10.77
577,264
+0.04(+0.37%)
Aug 12, 2016
10.70
10.96
10.58
10.73
621,164
+0.05(+0.47%)
Aug 11, 2016
10.40
10.91
10.36
10.68
803,547
+0.34(+3.29%)
Aug 10, 2016
10.24
10.37
10.20
10.34
207,465
+0.09(+0.88%)
Aug 09, 2016
10.43
10.64
10.02
10.25
445,105
-0.13(-1.25%)
Aug 08, 2016
10.59
10.64
10.32
10.38
156,831
-0.17(-1.61%)
Aug 05, 2016
10.32
10.63
10.22
10.55
563,963
+0.34(+3.33%)
Aug 04, 2016
10.22
10.30
10.01
10.21
314,129
+0.02(+0.20%)
Aug 03, 2016
9.850
10.27
9.750
10.19
574,696
+0.29(+2.93%)
Aug 02, 2016
10.01
10.34
9.900
9.900
358,009
-0.16(-1.59%)
Aug 01, 2016
10.16
10.18
9.800
10.06
495,372
-0.12(-1.18%)
Jul 29, 2016
10.47
10.47
10.06
10.18
350,069
-0.28(-2.68%)
Jul 28, 2016
10.65
10.95
10.37
10.46
755,398
-0.04(-0.38%)
Jul 27, 2016
10.41
10.53
10.29
10.50
718,281
+0.10(+0.96%)
Jul 26, 2016
10.18
10.55
10.09
10.40
952,471
+0.22(+2.16%)
Jul 25, 2016
9.680
10.25
9.680
10.18
980,109
+0.48(+4.95%)
Jul 22, 2016
9.470
9.825
9.470
9.700
335,464
+0.19(+2.00%)
Jul 21, 2016
9.580
9.630
9.420
9.510
239,221
-0.09(-0.94%)
Jul 20, 2016
9.410
9.655
9.280
9.600
262,278
+0.24(+2.56%)
Jul 19, 2016
9.490
9.550
9.310
9.360
221,838
-0.17(-1.78%)
Jul 18, 2016
9.410
9.700
9.410
9.530
475,663
+0.12(+1.28%)
Jul 15, 2016
9.440
9.480
9.240
9.410
308,112
+0.01(+0.11%)
Jul 14, 2016
9.320
9.580
9.200
9.400
401,700
+0.17(+1.84%)
Jul 13, 2016
9.440
9.500
9.040
9.230
323,244
-0.18(-1.91%)
Jul 12, 2016
9.650
9.869
9.410
9.410
522,177
-0.19(-1.98%)
Jul 11, 2016
9.510
9.880
9.460
9.600
537,083
+0.06(+0.63%)
Jul 08, 2016
9.060
9.720
8.880
9.540
931,422
+0.66(+7.43%)
Jul 07, 2016
8.970
9.110
8.790
8.880
569,113
+0.56(+6.73%)
Jul 05, 2016
8.300
8.390
8.214
8.320
426,400
+0.03(+0.36%)
Jul 01, 2016
8.090
8.290
8.290
8.290
706,600
+0.23(+2.85%)
Jun 30, 2016
8.080
8.170
7.975
8.060
505,825
-0.02(-0.25%)
Jun 29, 2016
7.840
8.130
7.800
8.080
259,081
+0.22(+2.80%)
Jun 28, 2016
7.800
7.940
7.765
7.860
353,527
+0.09(+1.16%)
Jun 27, 2016
7.960
8.050
7.710
7.770
507,063
-0.22(-2.75%)
Jun 24, 2016
7.890
8.120
7.760
7.990
1,630,851
-0.08(-0.99%)
Jun 23, 2016
8.100
8.110
8.010
8.070
190,040
+0.04(+0.50%)
Jun 22, 2016
8.150
8.220
7.940
8.030
322,618
-0.13(-1.59%)
Jun 21, 2016
8.180
8.184
8.045
8.160
488,222
-0.01(-0.12%)
Jun 20, 2016
8.150
8.260
8.120
8.170
476,483
+0.11(+1.36%)
Jun 17, 2016
7.980
8.110
7.950
8.060
389,819
+0.05(+0.62%)
Jun 16, 2016
7.990
8.070
7.820
8.010
408,019
+0.03(+0.38%)
Jun 15, 2016
7.830
8.080
7.770
7.980
478,710
+0.15(+1.92%)
Jun 14, 2016
8.060
8.090
7.770
7.830
463,100
-0.21(-2.61%)
Jun 13, 2016
8.250
8.460
7.990
8.040
745,271
-0.21(-2.55%)
Jun 10, 2016
8.260
8.340
8.150
8.250
377,038
-0.09(-1.08%)
Jun 09, 2016
8.430
8.600
8.270
8.340
417,163
-0.13(-1.53%)
Jun 08, 2016
8.240
8.535
8.110
8.470
555,362
+0.26(+3.17%)
Jun 07, 2016
8.100
8.270
7.990
8.210
776,938
+0.11(+1.36%)
Jun 06, 2016
8.270
8.270
7.990
8.100
627,909
-0.18(-2.17%)
Jun 03, 2016
8.550
8.550
8.250
8.280
585,142
-0.23(-2.70%)
Jun 02, 2016
8.390
8.550
8.080
8.510
1,019,710
+0.12(+1.43%)
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.