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
Revolution Lgt Tc
(NQ:
RVLT
)
N/A
UNCHANGED
Last Price
Updated:
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
4.510
4.510
4.170
4.260
137,842
-0.26(-5.75%)
May 30, 2018
4.490
4.580
4.410
4.520
61,479
+0.04(+0.89%)
May 29, 2018
4.410
4.540
4.320
4.480
104,570
+0.04(+0.90%)
May 25, 2018
4.440
4.440
4.440
0
-0.09(-1.99%)
May 24, 2018
4.480
4.650
4.320
4.530
219,481
+0.03(+0.67%)
May 23, 2018
4.160
4.540
4.020
4.500
235,649
+0.32(+7.66%)
May 22, 2018
4.110
4.200
4.060
4.180
69,175
+0.09(+2.20%)
May 21, 2018
4.040
4.170
4.010
4.090
72,185
+0.07(+1.74%)
May 18, 2018
4.080
4.110
4.000
4.020
66,934
-0.02(-0.50%)
May 17, 2018
3.810
4.180
3.810
4.040
254,988
+0.24(+6.32%)
May 16, 2018
3.720
3.910
3.720
3.800
111,873
+0.07(+1.88%)
May 15, 2018
3.630
3.750
3.610
3.730
104,271
+0.08(+2.19%)
May 14, 2018
3.680
3.691
3.600
3.650
63,476
-0.04(-1.08%)
May 11, 2018
3.730
3.750
3.610
3.690
55,583
-0.06(-1.60%)
May 10, 2018
3.810
3.860
3.720
3.750
40,494
-0.08(-2.09%)
May 09, 2018
3.900
3.930
3.820
3.830
57,670
-0.03(-0.78%)
May 08, 2018
4.010
4.010
3.820
3.860
108,967
-0.15(-3.74%)
May 07, 2018
3.970
4.030
3.920
4.010
71,101
+0.09(+2.30%)
May 04, 2018
3.780
4.070
3.780
3.920
100,910
+0.11(+2.89%)
May 03, 2018
3.760
3.830
3.639
3.810
64,947
+0.03(+0.79%)
May 02, 2018
3.720
3.840
3.630
3.780
159,432
+0.05(+1.34%)
May 01, 2018
3.800
4.260
3.635
3.730
754,411
+0.17(+4.78%)
Apr 30, 2018
3.510
3.630
3.465
3.560
113,185
+0.08(+2.30%)
Apr 27, 2018
3.530
3.550
3.370
3.480
66,854
-0.03(-0.85%)
Apr 26, 2018
3.650
3.660
3.483
3.510
88,994
-0.12(-3.31%)
Apr 25, 2018
3.610
3.720
3.580
3.630
95,496
-0.01(-0.27%)
Apr 24, 2018
3.710
3.800
3.580
3.640
53,750
-0.05(-1.36%)
Apr 23, 2018
3.810
3.810
3.670
3.690
39,296
-0.09(-2.38%)
Apr 20, 2018
3.730
3.810
3.720
3.780
36,927
+0.02(+0.53%)
Apr 19, 2018
3.840
3.879
3.720
3.760
63,688
-0.07(-1.83%)
Apr 18, 2018
3.830
3.880
3.740
3.830
81,956
+0.03(+0.79%)
Apr 17, 2018
3.750
3.820
3.670
3.800
53,386
+0.07(+1.88%)
Apr 16, 2018
3.600
3.750
3.530
3.730
122,171
+0.14(+3.90%)
Apr 13, 2018
3.500
3.610
3.480
3.590
55,961
+0.12(+3.46%)
Apr 12, 2018
3.380
3.540
3.380
3.470
86,231
+0.12(+3.58%)
Apr 11, 2018
3.400
3.400
3.260
3.350
84,177
+0.00(+0.00%)
Apr 10, 2018
3.310
3.380
3.240
3.350
128,416
+0.09(+2.76%)
Apr 09, 2018
3.300
3.330
3.225
3.260
113,007
-0.02(-0.61%)
Apr 06, 2018
3.280
230,506
-0.39(-10.63%)
Apr 05, 2018
3.480
3.739
3.410
3.670
226,394
+0.21(+6.07%)
Apr 04, 2018
3.340
3.480
3.291
3.460
124,056
+0.07(+2.06%)
Apr 03, 2018
3.350
3.400
3.259
3.390
147,796
+0.05(+1.50%)
Apr 02, 2018
3.460
3.540
3.230
3.340
177,258
-0.09(-2.62%)
Mar 29, 2018
3.430
3.430
3.430
0
-0.10(-2.83%)
Mar 28, 2018
3.500
3.550
3.380
3.530
118,993
+0.04(+1.15%)
Mar 27, 2018
3.630
3.630
3.380
3.490
180,694
-0.13(-3.59%)
Mar 26, 2018
3.500
3.690
3.310
3.620
229,581
+0.29(+8.71%)
Mar 23, 2018
3.380
3.460
3.271
3.330
173,334
-0.02(-0.60%)
Mar 22, 2018
3.480
3.590
3.270
3.350
188,385
-0.17(-4.83%)
Mar 21, 2018
3.520
3.580
3.480
3.520
51,014
-0.01(-0.28%)
Mar 20, 2018
3.600
3.600
3.410
3.530
97,199
-0.07(-1.94%)
Mar 19, 2018
3.580
3.610
3.460
3.600
114,553
-0.01(-0.28%)
Mar 16, 2018
3.640
3.640
3.520
3.610
240,151
-0.04(-1.10%)
Mar 15, 2018
3.680
3.790
3.550
3.650
193,088
-0.03(-0.82%)
Mar 14, 2018
3.950
3.950
3.620
3.680
193,991
-0.26(-6.60%)
Mar 13, 2018
3.960
4.050
3.850
3.940
146,944
-0.02(-0.51%)
Mar 12, 2018
3.920
4.000
3.850
3.960
108,246
+0.03(+0.76%)
Mar 09, 2018
4.070
4.070
3.820
3.930
203,363
-0.09(-2.24%)
Mar 08, 2018
3.720
4.130
3.510
4.020
415,617
+0.20(+5.24%)
Mar 07, 2018
3.770
3.850
3.665
3.820
222,184
-0.01(-0.26%)
Mar 06, 2018
3.750
3.980
3.640
3.830
243,518
+0.25(+6.98%)
Mar 05, 2018
3.450
3.620
3.371
3.580
138,146
+0.11(+3.17%)
Mar 02, 2018
3.360
3.475
3.320
3.470
123,446
+0.08(+2.36%)
Mar 01, 2018
3.420
3.420
3.260
3.390
182,707
-0.02(-0.59%)
Feb 28, 2018
3.490
3.530
3.378
3.410
123,100
-0.08(-2.29%)
Feb 27, 2018
3.660
3.750
3.450
3.490
217,654
-0.19(-5.16%)
Feb 26, 2018
3.690
3.770
3.470
3.680
247,685
+0.11(+3.08%)
Feb 23, 2018
3.410
3.580
3.400
3.570
185,550
+0.16(+4.69%)
Feb 22, 2018
3.290
3.420
3.290
3.410
243,104
+0.12(+3.65%)
Feb 21, 2018
3.390
3.510
3.260
3.290
427,621
-0.13(-3.80%)
Feb 20, 2018
3.850
3.900
3.355
3.420
405,348
-0.44(-11.40%)
Feb 16, 2018
3.860
3.860
3.860
0
+0.06(+1.58%)
Feb 15, 2018
3.840
3.870
3.720
3.800
168,493
-0.03(-0.78%)
Feb 14, 2018
3.830
3.920
3.750
3.830
158,559
-0.02(-0.39%)
Feb 13, 2018
4.110
4.130
3.800
3.845
362,768
-0.28(-6.90%)
Feb 12, 2018
4.650
4.730
4.120
4.130
477,654
-0.51(-10.99%)
Feb 09, 2018
4.460
4.820
4.400
4.640
559,598
+0.22(+4.98%)
Feb 08, 2018
4.639
4.310
4.420
345,228
-0.13(-2.86%)
Feb 07, 2018
4.150
4.700
4.150
4.550
606,503
+0.37(+8.85%)
Feb 06, 2018
3.900
4.250
3.810
4.180
334,089
+0.14(+3.47%)
Feb 05, 2018
4.250
4.520
4.000
4.040
447,729
-0.33(-7.55%)
Feb 02, 2018
4.100
4.470
3.850
4.370
525,487
+0.18(+4.30%)
Feb 01, 2018
3.880
4.750
3.780
4.190
1,792,743
+0.64(+18.03%)
Jan 31, 2018
3.840
3.940
3.520
3.550
183,764
-0.29(-7.55%)
Jan 30, 2018
3.630
3.990
3.630
3.840
333,101
+0.22(+6.08%)
Jan 29, 2018
3.640
3.640
3.560
3.620
126,225
-0.01(-0.28%)
Jan 26, 2018
3.700
3.700
3.500
3.630
160,653
-0.11(-2.94%)
Jan 25, 2018
3.900
3.950
3.730
3.740
162,509
-0.09(-2.35%)
Jan 24, 2018
4.150
4.220
3.700
3.830
359,358
-0.32(-7.71%)
Jan 23, 2018
3.600
4.160
3.400
4.150
998,179
+0.83(+25.00%)
Jan 22, 2018
3.300
3.370
3.250
3.320
99,377
+0.02(+0.61%)
Jan 19, 2018
3.100
3.320
3.100
3.300
92,215
+0.21(+6.80%)
Jan 18, 2018
3.100
3.160
3.000
3.090
144,380
-0.02(-0.64%)
Jan 17, 2018
3.310
3.310
3.090
3.110
217,596
-0.20(-6.04%)
Jan 16, 2018
3.400
3.450
3.230
3.310
218,015
-0.06(-1.78%)
Jan 12, 2018
3.370
3.370
3.370
0
-0.07(-2.03%)
Jan 11, 2018
3.430
3.500
3.320
3.440
87,653
-0.01(-0.29%)
Jan 10, 2018
3.410
3.668
3.320
3.450
499,722
+0.04(+1.17%)
Jan 09, 2018
3.410
3.450
3.300
3.410
113,661
+0.04(+1.19%)
Jan 08, 2018
3.440
3.490
3.300
3.370
216,107
-0.08(-2.32%)
Jan 05, 2018
3.140
3.608
3.140
3.450
369,218
+0.30(+9.52%)
Jan 04, 2018
3.130
3.240
3.020
3.150
240,526
+0.02(+0.64%)
Jan 03, 2018
3.250
3.260
3.060
3.130
183,378
-0.11(-3.40%)
Jan 02, 2018
3.340
3.340
3.160
3.240
169,078
-0.05(-1.52%)
Dec 29, 2017
3.290
3.290
3.290
0
+0.16(+5.11%)
Dec 28, 2017
2.950
3.390
2.950
3.130
577,045
-0.18(-5.44%)
Dec 27, 2017
3.200
3.350
3.190
3.310
316,791
+0.15(+4.75%)
Dec 26, 2017
3.190
3.350
3.120
3.160
373,433
-0.08(-2.47%)
Dec 22, 2017
3.370
3.370
3.181
3.240
201,508
-0.13(-3.86%)
Dec 21, 2017
3.580
3.610
3.350
3.370
169,494
-0.19(-5.34%)
Dec 20, 2017
3.470
3.640
3.470
3.560
262,774
+0.04(+1.14%)
Dec 19, 2017
3.510
3.630
3.500
3.520
111,275
+0.01(+0.28%)
Dec 18, 2017
3.550
3.670
3.495
3.510
250,389
-0.01(-0.28%)
Dec 15, 2017
3.600
3.652
3.460
3.520
254,922
-0.08(-2.22%)
Dec 14, 2017
3.730
3.800
3.490
3.600
198,747
-0.13(-3.49%)
Dec 13, 2017
3.820
3.850
3.700
3.730
157,825
-0.07(-1.84%)
Dec 12, 2017
3.760
3.880
3.760
3.800
186,550
+0.06(+1.60%)
Dec 11, 2017
3.900
3.900
3.730
3.740
121,735
-0.13(-3.36%)
Dec 08, 2017
3.860
3.920
3.740
3.870
324,487
+0.06(+1.57%)
Dec 07, 2017
3.750
3.920
3.650
3.810
390,291
+0.16(+4.38%)
Dec 06, 2017
3.790
4.000
3.570
3.650
223,974
-0.10(-2.67%)
Dec 05, 2017
4.300
4.320
3.621
3.750
1,055,623
-0.53(-12.38%)
Dec 04, 2017
4.540
4.540
4.210
4.280
268,138
-0.24(-5.31%)
Dec 01, 2017
4.500
4.550
4.360
4.520
210,309
+0.00(+0.00%)
Nov 30, 2017
4.500
4.680
4.480
4.520
192,869
+0.01(+0.22%)
Nov 29, 2017
4.490
4.590
4.400
4.510
145,856
+0.04(+0.89%)
Nov 28, 2017
4.270
4.490
4.250
4.470
126,433
+0.19(+4.44%)
Nov 27, 2017
4.440
4.579
4.190
4.280
218,022
-0.18(-4.04%)
Nov 24, 2017
4.380
4.500
4.281
4.460
169,433
+0.09(+2.06%)
Nov 22, 2017
4.170
4.490
4.150
4.370
953,710
+0.23(+5.56%)
Nov 21, 2017
4.120
4.167
3.930
4.140
231,632
+0.06(+1.47%)
Nov 20, 2017
4.120
4.250
4.040
4.080
282,400
-0.05(-1.21%)
Nov 17, 2017
4.090
4.170
3.910
4.130
323,201
+0.05(+1.23%)
Nov 16, 2017
4.130
4.250
4.030
4.080
294,454
+0.01(+0.25%)
Nov 15, 2017
4.200
4.400
4.023
4.070
346,177
-0.13(-3.10%)
Nov 14, 2017
4.250
4.250
3.743
4.200
395,642
-0.05(-1.18%)
Nov 13, 2017
4.390
4.410
4.210
4.250
118,465
-0.13(-2.97%)
Nov 10, 2017
4.350
4.455
4.290
4.380
54,930
+0.05(+1.15%)
Nov 09, 2017
4.530
4.530
4.270
4.330
107,772
-0.21(-4.63%)
Nov 08, 2017
4.650
4.690
4.380
4.540
242,402
-0.08(-1.73%)
Nov 07, 2017
5.010
5.050
4.500
4.620
312,605
-0.36(-7.23%)
Nov 06, 2017
5.250
5.320
4.920
4.980
148,493
-0.23(-4.41%)
Nov 03, 2017
5.320
5.360
5.200
5.210
58,362
-0.09(-1.70%)
Nov 02, 2017
5.450
5.470
5.240
5.300
63,435
-0.16(-2.93%)
Nov 01, 2017
5.600
5.600
5.370
5.460
91,456
-0.10(-1.80%)
Oct 31, 2017
5.290
5.600
5.280
5.560
123,276
+0.28(+5.30%)
Oct 30, 2017
5.370
5.370
5.190
5.280
98,455
-0.15(-2.76%)
Oct 27, 2017
5.340
5.510
5.260
5.430
97,280
+0.07(+1.31%)
Oct 26, 2017
5.000
5.415
4.690
5.360
207,517
-0.21(-3.77%)
Oct 25, 2017
5.700
5.700
5.390
5.570
84,185
-0.10(-1.76%)
Oct 24, 2017
5.580
5.690
5.510
5.670
81,101
+0.15(+2.72%)
Oct 23, 2017
5.570
5.764
5.450
5.520
263,358
-0.19(-3.33%)
Oct 20, 2017
5.800
5.895
5.320
5.710
162,188
-0.22(-3.71%)
Oct 19, 2017
5.920
5.990
5.750
5.930
116,590
-0.10(-1.66%)
Oct 18, 2017
6.030
6.060
5.900
6.030
63,878
-0.02(-0.33%)
Oct 17, 2017
6.050
6.080
6.000
6.050
31,498
+0.00(+0.00%)
Oct 16, 2017
6.080
6.120
5.980
6.050
56,263
+0.00(+0.00%)
Oct 13, 2017
6.150
6.150
5.950
6.050
81,635
-0.07(-1.14%)
Oct 12, 2017
6.250
6.300
6.080
6.120
35,188
-0.14(-2.24%)
Oct 11, 2017
6.250
6.380
6.197
6.260
90,079
-0.01(-0.16%)
Oct 10, 2017
6.310
6.385
6.210
6.270
49,657
+0.01(+0.16%)
Oct 09, 2017
6.450
6.550
6.240
6.260
65,148
-0.22(-3.40%)
Oct 06, 2017
6.510
6.639
6.440
6.480
38,339
-0.05(-0.77%)
Oct 05, 2017
6.490
6.550
6.420
6.530
131,303
+0.11(+1.71%)
Oct 04, 2017
6.400
6.460
6.240
6.420
113,563
-0.02(-0.31%)
Oct 03, 2017
6.510
6.539
6.370
6.440
110,853
-0.12(-1.83%)
Oct 02, 2017
6.510
6.620
6.340
6.560
110,211
+0.06(+0.92%)
Sep 29, 2017
6.400
6.510
6.300
6.500
101,352
+0.06(+0.93%)
Sep 28, 2017
6.500
6.500
6.290
6.440
101,173
-0.04(-0.62%)
Sep 27, 2017
6.320
6.500
6.320
6.480
109,223
+0.18(+2.86%)
Sep 26, 2017
6.490
6.490
6.171
6.300
137,063
-0.13(-2.02%)
Sep 25, 2017
6.500
6.520
6.270
6.430
180,283
+0.17(+2.72%)
Sep 22, 2017
7.400
7.440
5.870
6.260
766,165
-1.32(-17.41%)
Sep 21, 2017
7.470
7.640
7.420
7.580
64,261
+0.08(+1.07%)
Sep 20, 2017
7.420
7.600
7.240
7.500
91,619
+0.03(+0.40%)
Sep 19, 2017
7.500
7.500
7.230
7.470
75,182
-0.03(-0.40%)
Sep 18, 2017
7.720
7.810
7.440
7.500
87,421
-0.28(-3.60%)
Sep 15, 2017
7.630
7.840
7.400
7.780
171,007
+0.17(+2.23%)
Sep 14, 2017
7.620
7.740
7.529
7.610
99,517
-0.06(-0.78%)
Sep 13, 2017
7.890
7.530
7.670
67,330
+0.09(+1.19%)
Sep 12, 2017
7.520
7.730
7.430
7.580
89,737
+0.04(+0.53%)
Sep 11, 2017
7.580
7.655
7.390
7.540
154,861
+0.05(+0.67%)
Sep 08, 2017
7.530
7.600
7.310
7.490
37,634
-0.10(-1.32%)
Sep 07, 2017
7.590
7.650
7.408
7.590
39,838
-0.03(-0.39%)
Sep 06, 2017
7.760
7.890
7.580
7.620
50,609
-0.11(-1.42%)
Sep 05, 2017
7.650
7.750
7.430
7.730
141,855
+0.20(+2.66%)
Sep 01, 2017
7.400
7.530
7.390
7.530
41,922
+0.12(+1.62%)
Aug 31, 2017
7.400
7.450
7.320
7.410
71,118
+0.06(+0.82%)
Aug 30, 2017
7.150
7.400
7.150
7.350
86,864
+0.16(+2.23%)
Aug 29, 2017
7.250
7.330
7.110
7.190
29,431
-0.05(-0.69%)
Aug 28, 2017
7.040
7.300
6.930
7.240
98,040
+0.14(+1.97%)
Aug 25, 2017
7.380
7.400
7.060
7.100
91,488
-0.31(-4.18%)
Aug 24, 2017
6.590
7.500
6.590
7.410
105,846
+0.78(+11.76%)
Aug 23, 2017
6.670
6.830
6.540
6.630
22,417
-0.09(-1.34%)
Aug 22, 2017
6.910
6.910
6.600
6.720
24,243
-0.11(-1.61%)
Aug 21, 2017
6.600
6.850
6.600
6.830
37,945
+0.06(+0.89%)
Aug 18, 2017
6.750
6.850
6.670
6.770
55,396
-0.08(-1.17%)
Aug 17, 2017
7.000
7.170
6.820
6.850
55,125
+0.03(+0.44%)
Aug 16, 2017
6.830
6.950
6.730
6.820
38,539
-0.03(-0.44%)
Aug 15, 2017
6.990
7.005
6.720
6.850
61,810
-0.15(-2.14%)
Aug 14, 2017
6.740
7.010
6.740
7.000
49,673
+0.29(+4.32%)
Aug 11, 2017
6.980
7.020
6.590
6.710
83,861
-0.27(-3.87%)
Aug 10, 2017
7.090
7.200
6.860
6.980
59,437
-0.32(-4.38%)
Aug 09, 2017
7.300
7.340
7.190
7.300
54,308
-0.03(-0.41%)
Aug 08, 2017
7.260
7.487
7.235
7.330
55,120
+0.07(+0.96%)
Aug 07, 2017
7.200
7.320
7.015
7.260
171,946
-0.06(-0.82%)
Aug 04, 2017
7.290
7.400
7.130
7.320
56,334
+0.02(+0.27%)
Aug 03, 2017
7.130
7.314
7.110
7.300
53,254
+0.02(+0.27%)
Aug 02, 2017
7.410
7.460
7.110
7.280
80,209
-0.11(-1.49%)
Aug 01, 2017
7.440
7.500
7.030
7.390
97,831
+0.00(+0.00%)
Jul 31, 2017
7.210
7.410
7.170
7.390
56,827
+0.13(+1.79%)
Jul 28, 2017
7.210
7.330
7.100
7.260
61,749
+0.03(+0.41%)
Jul 27, 2017
7.800
8.100
6.990
7.230
260,479
-0.45(-5.86%)
Jul 26, 2017
7.620
7.790
7.470
7.680
75,466
+0.08(+1.05%)
Jul 25, 2017
7.590
7.730
7.410
7.600
60,560
+0.12(+1.60%)
Jul 24, 2017
7.620
7.620
7.400
7.480
46,110
-0.11(-1.45%)
Jul 21, 2017
7.750
7.750
7.460
7.590
88,004
-0.09(-1.17%)
Jul 20, 2017
7.950
7.520
7.680
116,406
-0.14(-1.79%)
Jul 19, 2017
7.470
7.840
7.470
7.820
92,445
+0.18(+2.36%)
Jul 18, 2017
7.500
7.680
7.300
7.640
95,316
+0.18(+2.41%)
Jul 17, 2017
7.110
7.500
7.090
7.460
124,198
+0.31(+4.34%)
Jul 14, 2017
6.850
7.190
6.770
7.150
104,504
+0.28(+4.08%)
Jul 13, 2017
6.900
6.965
6.640
6.870
59,284
-0.04(-0.58%)
Jul 12, 2017
6.830
6.950
6.660
6.910
58,780
+0.13(+1.92%)
Jul 11, 2017
6.780
6.860
6.570
6.780
82,104
-0.02(-0.29%)
Jul 10, 2017
6.780
6.890
6.640
6.800
62,732
+0.00(+0.00%)
Jul 07, 2017
6.790
6.880
6.700
6.800
59,891
+0.01(+0.15%)
Jul 06, 2017
6.980
6.980
6.700
6.790
75,036
-0.21(-3.00%)
Jul 05, 2017
6.930
7.000
6.650
7.000
94,222
+0.04(+0.57%)
Jul 03, 2017
6.610
7.000
6.610
6.960
79,692
+0.37(+5.61%)
Jun 30, 2017
6.650
6.660
6.440
6.590
51,489
-0.04(-0.60%)
Jun 29, 2017
6.320
6.660
6.300
6.630
83,906
+0.31(+4.91%)
Jun 28, 2017
6.370
6.370
6.100
6.320
95,692
-0.05(-0.78%)
Jun 27, 2017
6.660
6.700
6.240
6.370
57,149
-0.27(-4.07%)
Jun 26, 2017
6.600
6.930
6.530
6.640
112,904
+0.08(+1.22%)
Jun 23, 2017
6.600
6.560
1,286,047
+0.40(+6.49%)
Jun 22, 2017
6.280
6.280
6.090
6.160
117,940
-0.13(-2.07%)
Jun 21, 2017
6.490
6.700
6.230
6.290
101,185
-0.20(-3.08%)
Jun 20, 2017
6.450
6.500
6.205
6.490
79,919
-0.01(-0.15%)
Jun 19, 2017
7.010
7.030
6.330
6.500
206,215
-0.50(-7.14%)
Jun 16, 2017
7.250
7.250
6.810
7.000
134,657
-0.25(-3.45%)
Jun 15, 2017
6.798
7.303
6.790
7.250
157,391
+0.05(+0.69%)
Jun 14, 2017
7.000
7.290
6.950
7.200
78,180
+0.25(+3.60%)
Jun 13, 2017
6.900
7.050
6.850
6.950
61,245
+0.10(+1.46%)
Jun 12, 2017
7.140
7.230
6.822
6.850
84,382
-0.25(-3.52%)
Jun 09, 2017
7.010
7.320
7.010
7.100
65,873
+0.03(+0.42%)
Jun 08, 2017
7.300
7.300
6.910
7.070
103,296
-0.22(-3.02%)
Jun 07, 2017
7.380
7.410
7.180
7.290
63,530
-0.09(-1.22%)
Jun 06, 2017
7.350
7.540
7.160
7.380
70,550
-0.05(-0.67%)
Jun 05, 2017
7.550
7.565
7.400
7.430
89,452
-0.20(-2.62%)
Jun 02, 2017
7.600
7.840
7.210
7.630
127,735
-0.09(-1.17%)
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.