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
Star Bulk Carriers
(NQ:
SBLK
)
25.58
+0.06 (+0.24%)
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
4.878
5.020
4.742
4.902
787,362
-0.04(-0.75%)
May 30, 2017
5.088
5.088
4.909
4.939
674,090
-0.14(-2.79%)
May 26, 2017
5.063
5.619
5.009
5.082
1,970,760
+0.26(+5.45%)
May 25, 2017
5.063
5.230
4.779
4.819
1,587,747
-0.27(-5.28%)
May 24, 2017
5.403
5.650
4.865
5.088
1,383,370
-0.33(-6.15%)
May 23, 2017
5.366
5.477
5.156
5.421
577,218
+0.08(+1.50%)
May 22, 2017
5.501
5.563
5.217
5.341
720,603
-0.15(-2.81%)
May 19, 2017
5.001
5.514
5.001
5.495
1,257,682
+0.52(+10.42%)
May 18, 2017
4.946
5.193
4.909
4.977
944,183
-0.01(-0.12%)
May 17, 2017
4.865
5.051
4.674
4.983
1,660,038
+0.01(+0.25%)
May 16, 2017
5.001
5.057
4.773
4.970
1,004,339
-0.02(-0.49%)
May 15, 2017
5.106
5.149
4.868
4.995
1,000,642
-0.07(-1.46%)
May 12, 2017
5.082
5.199
4.995
5.069
563,486
-0.01(-0.24%)
May 11, 2017
5.261
5.285
4.995
5.082
724,986
-0.20(-3.86%)
May 10, 2017
5.261
5.359
5.174
5.285
1,065,492
+0.02(+0.47%)
May 09, 2017
5.267
5.409
5.149
5.261
679,851
+0.03(+0.59%)
May 08, 2017
5.279
5.483
5.082
5.230
948,724
+0.02(+0.36%)
May 05, 2017
5.125
5.341
5.032
5.211
1,293,872
+0.20(+4.07%)
May 04, 2017
5.433
5.464
4.946
5.007
1,476,033
-0.46(-8.36%)
May 03, 2017
5.884
5.903
5.310
5.464
1,528,330
-0.44(-7.43%)
May 02, 2017
5.884
5.983
5.563
5.903
1,284,001
-0.07(-1.14%)
May 01, 2017
5.847
6.100
5.804
5.971
494,369
+0.13(+2.22%)
Apr 28, 2017
6.174
6.199
5.829
5.841
1,081,834
-0.34(-5.49%)
Apr 27, 2017
6.292
6.360
6.174
6.181
1,353,226
+0.02(+0.40%)
Apr 26, 2017
5.835
6.409
5.724
6.156
1,458,420
+0.34(+5.84%)
Apr 25, 2017
6.008
6.174
5.792
5.816
2,067,594
-0.23(-3.88%)
Apr 24, 2017
5.958
6.162
5.724
6.051
1,205,696
+0.25(+4.37%)
Apr 21, 2017
5.977
6.202
5.785
5.798
1,229,151
-0.13(-2.19%)
Apr 20, 2017
6.409
6.409
5.810
5.927
1,851,999
-0.21(-3.42%)
Apr 19, 2017
6.631
6.786
6.131
6.137
1,598,639
-0.49(-7.45%)
Apr 18, 2017
7.101
7.101
6.514
6.631
1,418,029
-0.59(-8.21%)
Apr 17, 2017
7.459
7.546
7.131
7.224
808,609
-0.19(-2.50%)
Apr 13, 2017
7.434
7.718
7.304
7.409
955,275
-0.09(-1.23%)
Apr 12, 2017
7.798
7.909
7.329
7.502
1,571,063
-0.36(-4.63%)
Apr 11, 2017
8.181
8.274
7.612
7.866
1,088,251
-0.14(-1.77%)
Apr 10, 2017
7.953
8.274
7.811
8.008
1,170,723
+0.16(+2.05%)
Apr 07, 2017
7.829
7.953
7.451
7.848
1,653,250
+0.36(+4.78%)
Apr 06, 2017
7.144
7.823
7.144
7.489
1,623,286
+0.53(+7.63%)
Apr 05, 2017
7.267
7.409
6.878
6.959
537,640
-0.28(-3.84%)
Apr 04, 2017
7.088
7.267
6.959
7.236
437,057
+0.09(+1.21%)
Apr 03, 2017
7.347
7.347
6.971
7.150
658,908
-0.19(-2.53%)
Mar 31, 2017
7.409
7.459
7.175
7.335
517,674
-0.07(-1.00%)
Mar 30, 2017
7.236
7.460
7.162
7.409
1,026,308
+0.20(+2.83%)
Mar 29, 2017
7.292
7.471
7.101
7.205
1,176,655
-0.02(-0.34%)
Mar 28, 2017
6.884
7.564
6.761
7.230
2,869,262
+0.98(+15.71%)
Mar 27, 2017
6.100
6.285
5.810
6.248
589,583
+0.03(+0.50%)
Mar 24, 2017
6.131
6.421
6.131
6.218
722,864
+0.14(+2.23%)
Mar 23, 2017
5.829
6.106
5.779
6.082
811,899
+0.25(+4.34%)
Mar 22, 2017
5.964
6.187
5.748
5.829
690,699
-0.21(-3.48%)
Mar 21, 2017
7.101
7.101
6.032
6.039
1,530,075
-0.99(-14.06%)
Mar 20, 2017
7.101
7.162
6.804
7.026
739,323
-0.09(-1.30%)
Mar 17, 2017
6.854
7.125
6.681
7.119
959,130
+0.28(+4.06%)
Mar 16, 2017
6.261
7.014
6.261
6.841
1,512,876
+0.61(+9.70%)
Mar 15, 2017
6.168
6.298
6.001
6.236
465,958
+0.15(+2.43%)
Mar 14, 2017
6.026
6.224
5.730
6.088
523,953
-0.01(-0.20%)
Mar 13, 2017
5.989
6.199
5.841
6.100
1,081,526
+0.04(+0.71%)
Mar 10, 2017
5.569
6.131
5.569
6.057
957,559
+0.50(+9.00%)
Mar 09, 2017
5.767
5.810
5.446
5.557
742,343
-0.24(-4.15%)
Mar 08, 2017
6.063
6.143
5.631
5.798
1,051,266
-0.25(-4.09%)
Mar 07, 2017
6.403
6.446
5.971
6.045
645,872
-0.28(-4.39%)
Mar 06, 2017
6.730
6.810
6.248
6.323
1,065,943
-0.29(-4.39%)
Mar 03, 2017
6.378
6.724
6.298
6.613
823,080
+0.23(+3.68%)
Mar 02, 2017
6.143
6.878
6.057
6.378
1,696,816
+0.24(+3.92%)
Mar 01, 2017
5.878
6.143
5.835
6.137
1,536,133
+0.35(+6.08%)
Feb 28, 2017
5.631
5.927
5.621
5.785
461,305
+0.10(+1.85%)
Feb 27, 2017
5.798
5.835
5.372
5.680
863,682
-0.19(-3.26%)
Feb 24, 2017
5.761
5.958
5.742
5.872
816,953
+0.11(+1.93%)
Feb 23, 2017
6.051
6.051
5.742
5.761
1,447,536
-0.16(-2.71%)
Feb 22, 2017
5.792
6.051
5.755
5.921
1,859,375
+0.18(+3.12%)
Feb 21, 2017
5.520
6.061
5.464
5.742
2,447,584
+0.64(+12.59%)
Feb 17, 2017
5.100
5.100
5.100
0
+0.08(+1.60%)
Feb 16, 2017
5.316
5.366
5.001
5.020
485,188
-0.28(-5.24%)
Feb 15, 2017
5.403
5.545
5.254
5.298
413,121
-0.15(-2.83%)
Feb 14, 2017
5.242
5.483
5.242
5.452
349,755
+0.17(+3.27%)
Feb 13, 2017
5.267
5.372
5.217
5.279
387,962
+0.01(+0.23%)
Feb 10, 2017
5.211
5.384
5.162
5.267
440,108
+0.04(+0.71%)
Feb 09, 2017
5.075
5.384
4.816
5.230
1,061,855
-0.06(-1.05%)
Feb 08, 2017
5.458
5.458
5.162
5.285
898,110
-0.14(-2.56%)
Feb 07, 2017
5.588
5.761
5.396
5.424
554,223
-0.12(-2.17%)
Feb 06, 2017
5.600
5.711
5.310
5.545
1,045,114
-0.08(-1.43%)
Feb 03, 2017
5.341
5.637
5.326
5.625
620,557
+0.35(+6.55%)
Feb 02, 2017
5.421
5.440
5.199
5.279
618,562
-0.19(-3.39%)
Feb 01, 2017
5.372
5.483
5.353
5.464
505,712
+0.10(+1.84%)
Jan 31, 2017
5.156
5.427
5.007
5.366
815,154
+0.11(+2.12%)
Jan 30, 2017
5.495
5.495
5.106
5.254
706,616
-0.30(-5.34%)
Jan 27, 2017
5.606
5.773
5.538
5.551
821,148
-0.03(-0.55%)
Jan 26, 2017
5.378
5.631
5.356
5.582
1,074,891
+0.17(+3.20%)
Jan 25, 2017
5.594
5.631
5.236
5.409
1,202,651
-0.15(-2.67%)
Jan 24, 2017
5.650
5.693
5.347
5.557
1,233,808
-0.14(-2.39%)
Jan 23, 2017
5.186
5.822
5.131
5.693
1,847,746
+0.10(+1.77%)
Jan 20, 2017
5.156
5.866
5.156
5.594
2,440,743
+0.48(+9.42%)
Jan 19, 2017
5.224
5.279
4.964
5.112
1,677,596
-0.13(-2.47%)
Jan 18, 2017
4.513
5.495
4.513
5.242
2,752,108
+0.72(+15.83%)
Jan 17, 2017
4.452
4.603
4.328
4.526
811,520
+0.06(+1.24%)
Jan 13, 2017
4.470
4.470
4.470
0
+0.33(+7.90%)
Jan 12, 2017
4.205
4.320
4.032
4.143
371,191
-0.03(-0.74%)
Jan 11, 2017
3.797
4.217
3.760
4.174
592,891
+0.31(+8.16%)
Jan 10, 2017
3.735
3.989
3.689
3.859
600,507
+0.12(+3.14%)
Jan 09, 2017
3.723
3.773
3.575
3.742
393,561
-0.03(-0.82%)
Jan 06, 2017
3.797
3.807
3.612
3.773
397,843
-0.05(-1.29%)
Jan 05, 2017
3.612
4.223
3.606
3.822
1,756,532
+0.19(+5.27%)
Jan 04, 2017
3.569
3.643
3.507
3.631
478,275
+0.12(+3.52%)
Jan 03, 2017
3.235
3.519
3.217
3.507
784,296
+0.35(+11.15%)
Dec 30, 2016
3.155
3.155
3.155
0
+0.01(+0.39%)
Dec 29, 2016
3.254
3.291
3.100
3.143
177,125
-0.12(-3.78%)
Dec 28, 2016
3.204
3.285
3.149
3.266
360,488
+0.04(+1.34%)
Dec 27, 2016
3.155
3.285
3.124
3.223
210,039
+0.06(+1.75%)
Dec 23, 2016
3.167
3.167
3.167
0
+0.13(+4.27%)
Dec 22, 2016
2.976
3.112
2.933
3.038
210,160
+0.09(+2.93%)
Dec 21, 2016
2.976
3.013
2.896
2.951
626,441
-0.02(-0.62%)
Dec 20, 2016
3.124
3.143
2.859
2.970
1,028,891
-0.15(-4.75%)
Dec 19, 2016
3.285
3.340
3.106
3.118
582,168
-0.17(-5.08%)
Dec 16, 2016
3.587
3.624
3.235
3.285
728,324
-0.25(-6.99%)
Dec 15, 2016
3.316
3.766
3.285
3.532
1,756,911
+0.23(+7.12%)
Dec 14, 2016
3.242
3.390
3.242
3.297
668,922
-0.01(-0.37%)
Dec 13, 2016
3.347
3.451
3.279
3.309
429,862
-0.07(-2.01%)
Dec 12, 2016
3.396
3.464
3.229
3.377
450,990
-0.03(-0.91%)
Dec 09, 2016
3.328
3.458
3.297
3.408
597,734
+0.07(+2.03%)
Dec 08, 2016
3.347
3.353
3.192
3.340
599,575
-0.01(-0.37%)
Dec 07, 2016
3.377
3.421
3.334
3.353
451,871
-0.04(-1.27%)
Dec 06, 2016
3.303
3.421
3.235
3.396
451,495
+0.12(+3.58%)
Dec 05, 2016
3.211
3.322
3.186
3.279
576,014
+0.13(+4.12%)
Dec 02, 2016
3.056
3.235
3.017
3.149
450,064
+0.07(+2.41%)
Dec 01, 2016
3.211
3.396
3.025
3.075
858,452
-0.12(-3.68%)
Nov 30, 2016
3.359
3.445
3.161
3.192
465,662
-0.13(-3.90%)
Nov 29, 2016
3.297
3.421
3.260
3.322
363,928
-0.01(-0.37%)
Nov 28, 2016
3.143
3.482
3.143
3.334
572,679
+0.18(+5.68%)
Nov 25, 2016
3.248
3.309
3.137
3.155
248,618
-0.12(-3.58%)
Nov 23, 2016
3.272
3.272
3.272
0
-0.09(-2.75%)
Nov 22, 2016
3.390
3.550
3.242
3.365
1,950,790
+0.02(+0.74%)
Nov 21, 2016
3.396
3.404
3.272
3.340
643,475
+0.01(+0.19%)
Nov 18, 2016
3.365
3.476
3.180
3.334
586,300
+0.02(+0.75%)
Nov 17, 2016
3.643
3.643
3.161
3.309
1,383,962
-0.16(-4.63%)
Nov 16, 2016
3.556
3.663
3.279
3.470
4,909,399
+0.20(+6.04%)
Nov 15, 2016
3.334
3.458
3.223
3.272
2,197,256
+0.10(+3.11%)
Nov 14, 2016
3.285
3.328
3.109
3.174
2,976,091
-0.06(-1.72%)
Nov 11, 2016
3.365
3.365
3.019
3.229
697,577
+0.05(+1.55%)
Nov 10, 2016
2.877
3.198
2.871
3.180
744,711
+0.31(+10.75%)
Nov 09, 2016
2.748
2.927
2.674
2.871
162,988
+0.12(+4.49%)
Nov 08, 2016
2.655
2.772
2.599
2.748
115,406
+0.10(+3.97%)
Nov 07, 2016
2.593
2.653
2.531
2.643
183,392
+0.12(+4.90%)
Nov 04, 2016
2.507
2.636
2.501
2.519
122,098
-0.01(-0.49%)
Nov 03, 2016
2.593
2.624
2.494
2.531
260,240
-0.05(-1.91%)
Nov 02, 2016
2.692
2.704
2.556
2.581
149,027
-0.11(-4.13%)
Nov 01, 2016
2.846
2.859
2.692
2.692
214,256
-0.12(-4.39%)
Oct 31, 2016
2.772
2.846
2.748
2.816
103,134
+0.03(+1.11%)
Oct 28, 2016
2.729
2.828
2.729
2.785
104,345
+0.04(+1.35%)
Oct 27, 2016
2.785
2.785
2.729
2.748
65,030
-0.01(-0.45%)
Oct 26, 2016
2.791
2.865
2.748
2.760
145,712
-0.04(-1.32%)
Oct 25, 2016
2.778
2.853
2.754
2.797
243,076
-0.01(-0.44%)
Oct 24, 2016
2.853
2.853
2.778
2.809
335,754
-0.04(-1.52%)
Oct 21, 2016
2.846
2.927
2.840
2.853
47,768
-0.02(-0.65%)
Oct 20, 2016
2.933
2.976
2.828
2.871
407,227
-0.10(-3.53%)
Oct 19, 2016
2.920
2.988
2.890
2.976
191,522
+0.09(+2.99%)
Oct 18, 2016
2.908
2.927
2.828
2.890
191,342
+0.07(+2.63%)
Oct 17, 2016
2.902
2.908
2.778
2.816
152,425
-0.10(-3.39%)
Oct 14, 2016
2.933
3.013
2.853
2.914
193,151
+0.01(+0.21%)
Oct 13, 2016
2.908
2.920
2.834
2.908
228,063
+0.00(+0.00%)
Oct 12, 2016
2.871
2.988
2.831
2.908
148,149
+0.03(+1.07%)
Oct 11, 2016
2.828
2.890
2.809
2.877
219,339
+0.07(+2.42%)
Oct 10, 2016
3.093
3.112
2.785
2.809
648,776
-0.14(-4.61%)
Oct 07, 2016
3.081
3.118
2.927
2.945
189,715
-0.14(-4.41%)
Oct 06, 2016
3.007
3.106
2.982
3.081
411,148
+0.08(+2.68%)
Oct 05, 2016
2.859
3.118
2.846
3.001
457,065
+0.17(+6.11%)
Oct 04, 2016
2.871
2.908
2.803
2.828
271,856
-0.02(-0.87%)
Oct 03, 2016
2.816
2.920
2.748
2.853
139,256
+0.05(+1.76%)
Sep 30, 2016
2.834
2.871
2.748
2.803
201,826
+0.00(+0.00%)
Sep 29, 2016
2.970
3.001
2.803
2.803
236,860
-0.15(-5.02%)
Sep 28, 2016
2.883
2.951
2.726
2.951
363,174
+0.09(+3.24%)
Sep 27, 2016
3.093
3.365
2.853
2.859
494,199
-0.12(-4.14%)
Sep 26, 2016
3.087
3.093
2.902
2.982
355,688
-0.15(-4.73%)
Sep 23, 2016
3.056
3.211
3.044
3.130
369,464
+0.02(+0.79%)
Sep 22, 2016
3.149
3.155
3.080
3.106
409,224
+0.03(+1.00%)
Sep 21, 2016
3.062
3.186
3.050
3.075
269,972
+0.07(+2.47%)
Sep 20, 2016
2.964
3.229
2.964
3.001
360,109
+0.01(+0.21%)
Sep 19, 2016
2.809
3.050
2.809
2.995
648,904
+0.25(+8.99%)
Sep 16, 2016
2.834
2.988
2.741
2.748
815,782
+0.04(+1.37%)
Sep 15, 2016
2.828
2.828
2.655
2.711
1,427,821
-0.17(-6.00%)
Sep 14, 2016
2.803
2.920
2.797
2.883
150,078
+0.00(+0.00%)
Sep 13, 2016
2.988
3.032
2.853
2.883
140,051
-0.17(-5.47%)
Sep 12, 2016
3.211
3.242
3.026
3.050
259,863
-0.22(-6.79%)
Sep 09, 2016
3.353
3.401
3.186
3.272
307,267
-0.15(-4.33%)
Sep 08, 2016
2.933
3.421
2.933
3.421
694,397
+0.57(+19.91%)
Sep 07, 2016
2.704
2.896
2.704
2.853
401,212
+0.18(+6.70%)
Sep 06, 2016
2.618
2.711
2.556
2.674
214,758
+0.14(+5.35%)
Sep 02, 2016
2.538
2.538
2.538
2.538
87,458
+0.01(+0.24%)
Sep 01, 2016
2.587
2.587
2.507
2.531
73,455
-0.06(-2.15%)
Aug 31, 2016
2.544
2.618
2.538
2.587
216,966
-0.01(-0.24%)
Aug 30, 2016
2.643
2.674
2.519
2.593
103,260
-0.06(-2.33%)
Aug 29, 2016
2.630
2.698
2.612
2.655
154,087
+0.02(+0.70%)
Aug 26, 2016
2.550
2.748
2.538
2.636
268,349
+0.09(+3.39%)
Aug 25, 2016
2.530
2.584
2.470
2.550
69,362
+0.02(+0.73%)
Aug 24, 2016
2.519
2.550
2.513
2.531
73,670
-0.02(-0.61%)
Aug 23, 2016
2.556
2.587
2.507
2.547
26,146
+0.02(+0.73%)
Aug 22, 2016
2.550
2.636
2.525
2.528
104,248
-0.06(-2.50%)
Aug 19, 2016
2.538
2.680
2.535
2.593
97,956
+0.00(+0.00%)
Aug 18, 2016
2.531
2.649
2.531
2.593
60,085
+0.04(+1.45%)
Aug 17, 2016
2.581
2.667
2.525
2.556
50,784
-0.02(-0.72%)
Aug 16, 2016
2.470
2.729
2.470
2.575
201,413
+0.10(+4.25%)
Aug 15, 2016
2.470
2.470
2.439
2.470
139,941
-0.01(-0.25%)
Aug 12, 2016
2.476
2.525
2.445
2.476
122,726
+0.01(+0.25%)
Aug 11, 2016
2.470
2.643
2.451
2.470
80,103
+0.01(+0.25%)
Aug 10, 2016
2.575
2.686
2.439
2.464
169,518
-0.11(-4.32%)
Aug 09, 2016
2.748
2.772
2.569
2.575
152,159
-0.15(-5.66%)
Aug 08, 2016
2.717
2.778
2.711
2.729
257,922
+0.01(+0.45%)
Aug 05, 2016
2.550
2.741
2.531
2.717
90,091
+0.18(+7.06%)
Aug 04, 2016
2.556
2.562
2.501
2.538
29,805
-0.04(-1.67%)
Aug 03, 2016
2.535
2.599
2.470
2.581
28,605
+0.07(+2.96%)
Aug 02, 2016
2.575
2.577
2.470
2.507
49,036
-0.09(-3.56%)
Aug 01, 2016
2.661
2.683
2.544
2.599
105,306
-0.15(-5.39%)
Jul 29, 2016
2.457
2.772
2.433
2.748
179,050
+0.28(+11.25%)
Jul 28, 2016
2.414
2.470
2.383
2.470
36,282
+0.06(+2.30%)
Jul 27, 2016
2.377
2.470
2.371
2.414
60,613
+0.02(+1.03%)
Jul 26, 2016
2.408
2.439
2.371
2.389
108,150
-0.04(-1.53%)
Jul 25, 2016
2.593
2.599
2.402
2.427
175,174
-0.15(-5.76%)
Jul 22, 2016
2.778
2.852
2.544
2.575
217,462
-0.17(-6.29%)
Jul 21, 2016
2.550
2.822
2.550
2.748
403,842
+0.22(+8.80%)
Jul 20, 2016
2.501
2.556
2.461
2.525
168,652
+0.02(+0.74%)
Jul 19, 2016
2.544
2.618
2.482
2.507
306,384
+0.13(+5.32%)
Jul 18, 2016
2.254
2.396
2.241
2.380
109,348
+0.13(+5.62%)
Jul 15, 2016
2.315
2.315
2.235
2.254
92,210
-0.07(-2.93%)
Jul 14, 2016
2.389
2.420
2.291
2.322
68,324
-0.01(-0.53%)
Jul 13, 2016
2.303
2.396
2.278
2.334
92,950
+0.04(+1.89%)
Jul 12, 2016
2.161
2.389
2.161
2.291
163,344
+0.17(+8.16%)
Jul 11, 2016
2.254
2.274
2.025
2.118
90,812
-0.09(-4.19%)
Jul 08, 2016
2.007
2.241
1.976
2.210
215,981
+0.23(+11.87%)
Jul 07, 2016
2.007
2.038
1.963
1.976
50,366
+0.12(+6.31%)
Jul 05, 2016
1.803
1.896
1.803
1.858
128,748
+0.05(+2.73%)
Jul 01, 2016
1.852
1.809
1.809
1.809
596,012
-0.02(-1.01%)
Jun 30, 2016
1.852
1.914
1.821
1.828
117,113
-0.04(-1.99%)
Jun 29, 2016
1.797
1.896
1.791
1.865
130,102
+0.09(+5.23%)
Jun 28, 2016
1.686
1.778
1.686
1.772
80,074
+0.13(+7.89%)
Jun 27, 2016
1.784
1.803
1.612
1.642
179,416
-0.18(-9.83%)
Jun 24, 2016
1.871
1.896
1.791
1.821
232,394
-0.15(-7.52%)
Jun 23, 2016
2.013
2.019
1.933
1.970
113,219
+0.01(+0.31%)
Jun 22, 2016
2.044
2.204
1.951
1.963
487,093
-0.08(-3.93%)
Jun 21, 2016
2.130
2.130
2.044
2.044
108,390
-0.11(-5.16%)
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.