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 29, 2020
3.157
3.363
3.069
3.176
1,106,317
+0.02(+0.59%)
May 28, 2020
3.282
3.331
3.107
3.157
1,415,434
-0.08(-2.50%)
May 27, 2020
3.126
3.263
3.032
3.238
1,568,683
-0.05(-1.52%)
May 26, 2020
3.269
3.469
3.263
3.288
883,079
+0.11(+3.54%)
May 22, 2020
3.244
3.260
3.069
3.176
656,225
-0.07(-2.12%)
May 21, 2020
3.400
3.431
3.194
3.244
789,036
-0.14(-4.24%)
May 20, 2020
3.144
3.512
3.119
3.388
1,152,280
+0.26(+8.17%)
May 19, 2020
3.182
3.223
3.057
3.132
700,307
-0.02(-0.79%)
May 18, 2020
2.851
3.238
2.820
3.157
1,255,185
+0.41(+15.00%)
May 15, 2020
2.714
2.876
2.639
2.745
806,576
+0.04(+1.62%)
May 14, 2020
2.495
2.720
2.464
2.701
1,040,894
+0.26(+10.46%)
May 13, 2020
2.689
2.742
2.408
2.446
1,519,648
-0.24(-8.84%)
May 12, 2020
2.895
2.913
2.683
2.683
1,494,338
-0.18(-6.32%)
May 11, 2020
3.069
3.069
2.789
2.864
1,221,522
-0.23(-7.46%)
May 08, 2020
3.076
3.188
3.026
3.094
718,737
+0.04(+1.22%)
May 07, 2020
3.044
3.151
2.957
3.057
581,781
+0.06(+2.08%)
May 06, 2020
3.063
3.063
2.807
2.995
1,328,655
-0.03(-1.03%)
May 05, 2020
3.244
3.294
3.001
3.026
1,112,671
-0.21(-6.37%)
May 04, 2020
3.363
3.462
3.138
3.232
827,141
-0.14(-4.25%)
May 01, 2020
3.481
3.481
3.338
3.375
644,043
-0.16(-4.59%)
Apr 30, 2020
3.500
3.675
3.438
3.537
580,869
+0.01(+0.35%)
Apr 29, 2020
3.675
3.806
3.519
3.525
1,010,017
-0.06(-1.57%)
Apr 28, 2020
3.625
3.756
3.450
3.581
880,728
+0.04(+1.23%)
Apr 27, 2020
3.375
3.618
3.363
3.537
1,189,068
+0.24(+7.18%)
Apr 24, 2020
3.431
3.500
3.288
3.300
851,457
-0.12(-3.47%)
Apr 23, 2020
3.275
3.481
3.257
3.419
628,074
+0.19(+6.00%)
Apr 22, 2020
3.294
3.294
3.088
3.225
792,892
+0.03(+0.98%)
Apr 21, 2020
3.394
3.394
3.107
3.194
1,322,258
-0.17(-5.01%)
Apr 20, 2020
3.743
3.762
3.288
3.363
1,365,909
-0.46(-12.07%)
Apr 17, 2020
3.843
3.875
3.756
3.824
340,134
+0.11(+2.85%)
Apr 16, 2020
3.774
3.837
3.653
3.718
297,428
-0.04(-1.00%)
Apr 15, 2020
3.749
3.837
3.618
3.756
538,276
-0.05(-1.31%)
Apr 14, 2020
3.799
3.962
3.693
3.806
876,209
+0.18(+4.99%)
Apr 13, 2020
3.550
3.762
3.550
3.625
409,856
+0.08(+2.29%)
Apr 09, 2020
3.569
3.628
3.369
3.544
658,469
+0.12(+3.65%)
Apr 08, 2020
3.275
3.500
3.238
3.419
702,178
+0.11(+3.40%)
Apr 07, 2020
3.506
3.581
3.269
3.307
516,350
-0.09(-2.75%)
Apr 06, 2020
3.257
3.400
3.107
3.400
1,137,133
+0.29(+9.44%)
Apr 03, 2020
3.307
3.381
3.044
3.107
876,142
-0.18(-5.50%)
Apr 02, 2020
3.550
3.643
3.238
3.288
750,988
-0.28(-7.87%)
Apr 01, 2020
3.494
3.587
3.325
3.569
1,147,377
+0.05(+1.42%)
Mar 31, 2020
3.587
3.818
3.431
3.519
853,339
+0.11(+3.30%)
Mar 30, 2020
3.444
3.637
3.331
3.406
612,868
-0.04(-1.09%)
Mar 27, 2020
3.413
3.544
3.207
3.444
541,778
-0.07(-2.13%)
Mar 26, 2020
3.219
3.653
3.219
3.519
1,329,552
+0.31(+9.51%)
Mar 25, 2020
3.269
3.388
3.007
3.213
1,189,339
-0.04(-1.34%)
Mar 24, 2020
3.250
3.400
2.970
3.257
1,168,481
+0.11(+3.37%)
Mar 23, 2020
3.544
3.656
3.113
3.151
885,780
-0.35(-9.98%)
Mar 20, 2020
3.712
3.930
3.438
3.500
1,163,060
-0.15(-4.10%)
Mar 19, 2020
3.600
3.899
3.492
3.650
700,761
+0.05(+1.39%)
Mar 18, 2020
3.731
3.818
3.353
3.600
2,401,583
-0.32(-8.27%)
Mar 17, 2020
4.124
4.227
3.749
3.924
1,545,297
-0.14(-3.38%)
Mar 16, 2020
3.874
4.192
3.344
4.061
1,280,270
-0.26(-5.92%)
Mar 13, 2020
4.542
4.816
4.049
4.317
1,142,863
-0.04(-1.00%)
Mar 12, 2020
4.336
4.567
4.111
4.361
1,364,348
-0.24(-5.16%)
Mar 11, 2020
4.698
4.941
4.532
4.598
665,024
-0.26(-5.39%)
Mar 10, 2020
4.554
4.922
4.529
4.860
645,224
+0.49(+11.13%)
Mar 09, 2020
4.504
4.816
4.267
4.373
1,962,580
-0.70(-13.78%)
Mar 06, 2020
4.866
5.191
4.816
5.072
1,289,368
+0.06(+1.12%)
Mar 05, 2020
5.147
5.234
4.954
5.016
824,756
-0.24(-4.63%)
Mar 04, 2020
5.328
5.368
5.166
5.259
894,548
-0.05(-0.94%)
Mar 03, 2020
5.209
5.409
5.166
5.309
974,920
+0.12(+2.28%)
Mar 02, 2020
5.446
5.471
5.053
5.191
842,144
-0.22(-4.04%)
Feb 28, 2020
4.991
5.421
4.916
5.409
1,299,787
+0.36(+7.17%)
Feb 27, 2020
4.824
5.258
4.712
5.047
1,085,371
+0.08(+1.62%)
Feb 26, 2020
5.097
5.097
4.861
4.967
1,090,427
-0.12(-2.32%)
Feb 25, 2020
5.134
5.233
5.038
5.084
957,258
-0.02(-0.49%)
Feb 24, 2020
5.283
5.357
5.022
5.109
1,279,561
-0.49(-8.75%)
Feb 21, 2020
5.618
5.726
5.525
5.599
1,137,347
-0.07(-1.31%)
Feb 20, 2020
5.742
6.120
5.382
5.673
1,654,477
+0.37(+6.89%)
Feb 19, 2020
5.208
5.345
5.196
5.308
899,031
+0.15(+2.82%)
Feb 18, 2020
5.277
5.295
5.143
5.162
803,534
-0.11(-2.17%)
Feb 14, 2020
5.208
5.339
5.187
5.277
383,524
+0.09(+1.67%)
Feb 13, 2020
5.301
5.308
5.103
5.190
925,468
-0.17(-3.12%)
Feb 12, 2020
5.413
5.580
5.289
5.357
948,930
-0.02(-0.46%)
Feb 11, 2020
5.053
5.463
5.053
5.382
907,029
+0.35(+7.03%)
Feb 10, 2020
4.985
5.075
4.874
5.029
643,644
+0.05(+1.00%)
Feb 07, 2020
5.022
5.022
4.849
4.979
744,630
-0.09(-1.71%)
Feb 06, 2020
5.320
5.345
5.016
5.066
968,664
-0.22(-4.22%)
Feb 05, 2020
5.332
5.351
5.221
5.289
1,205,930
+0.15(+2.89%)
Feb 04, 2020
5.084
5.246
4.967
5.140
1,305,169
+0.11(+2.22%)
Feb 03, 2020
5.029
5.035
4.874
5.029
1,744,509
+0.01(+0.12%)
Jan 31, 2020
5.140
5.202
4.967
5.022
1,260,404
-0.12(-2.35%)
Jan 30, 2020
5.376
5.469
5.053
5.143
1,262,455
-0.34(-6.17%)
Jan 29, 2020
5.295
5.494
5.221
5.481
2,083,927
+0.25(+4.86%)
Jan 28, 2020
5.351
5.388
5.159
5.227
1,202,132
-0.04(-0.82%)
Jan 27, 2020
5.357
5.568
5.177
5.270
1,567,533
-0.45(-7.91%)
Jan 24, 2020
5.828
5.940
5.624
5.723
818,335
-0.12(-2.12%)
Jan 23, 2020
5.959
5.959
5.549
5.847
1,070,846
-0.20(-3.38%)
Jan 22, 2020
6.417
6.417
5.977
6.052
2,090,106
-0.38(-5.88%)
Jan 21, 2020
6.523
6.566
6.374
6.430
1,273,637
-0.16(-2.35%)
Jan 17, 2020
6.647
6.758
6.572
6.585
513,999
-0.06(-0.93%)
Jan 16, 2020
6.696
6.727
6.610
6.647
525,532
-0.02(-0.37%)
Jan 15, 2020
6.777
6.777
6.603
6.672
658,226
-0.08(-1.19%)
Jan 14, 2020
6.634
6.851
6.560
6.752
686,185
+0.11(+1.68%)
Jan 13, 2020
6.833
6.833
6.625
6.641
1,029,497
-0.19(-2.81%)
Jan 10, 2020
7.161
7.174
6.814
6.833
889,782
-0.29(-4.01%)
Jan 09, 2020
7.199
7.199
6.988
7.118
1,014,335
-0.04(-0.61%)
Jan 08, 2020
7.223
7.279
7.137
7.161
1,725,879
-0.13(-1.79%)
Jan 07, 2020
6.920
7.323
6.889
7.292
2,270,358
+0.35(+5.00%)
Jan 06, 2020
6.721
6.951
6.504
6.944
2,214,622
+0.09(+1.27%)
Jan 03, 2020
6.994
7.205
6.814
6.858
1,021,064
-0.24(-3.41%)
Jan 02, 2020
7.304
7.304
6.845
7.099
1,299,166
-0.22(-3.05%)
Dec 31, 2019
7.279
7.416
7.273
7.323
316,754
+0.05(+0.68%)
Dec 30, 2019
7.192
7.385
7.168
7.273
516,146
+0.06(+0.77%)
Dec 27, 2019
7.397
7.413
7.174
7.217
806,078
-0.19(-2.51%)
Dec 26, 2019
7.199
7.496
7.099
7.403
1,275,745
+0.26(+3.65%)
Dec 24, 2019
7.137
7.248
7.085
7.143
405,942
-0.01(-0.17%)
Dec 23, 2019
7.093
7.254
6.988
7.155
798,417
+0.09(+1.32%)
Dec 20, 2019
7.037
7.149
6.963
7.062
1,406,523
-0.10(-1.39%)
Dec 19, 2019
6.789
7.186
6.696
7.161
1,749,599
+0.35(+5.10%)
Dec 18, 2019
6.554
6.836
6.436
6.814
721,423
+0.27(+4.07%)
Dec 17, 2019
6.647
6.740
6.486
6.548
658,485
-0.07(-1.12%)
Dec 16, 2019
6.808
6.920
6.603
6.622
1,248,995
-0.16(-2.29%)
Dec 13, 2019
6.802
6.820
6.610
6.777
770,919
-0.03(-0.46%)
Dec 12, 2019
6.579
6.820
6.486
6.808
1,446,734
-0.04(-0.54%)
Dec 11, 2019
6.913
6.913
6.641
6.845
834,642
-0.06(-0.81%)
Dec 10, 2019
6.672
7.013
6.548
6.901
2,296,432
+0.24(+3.53%)
Dec 09, 2019
6.510
6.808
6.455
6.665
937,055
-0.02(-0.28%)
Dec 06, 2019
6.672
6.771
6.603
6.684
550,449
+0.08(+1.22%)
Dec 05, 2019
6.690
6.709
6.529
6.603
562,885
-0.04(-0.65%)
Dec 04, 2019
6.622
6.746
6.548
6.647
796,351
+0.05(+0.75%)
Dec 03, 2019
6.486
6.610
6.349
6.597
697,723
-0.02(-0.28%)
Dec 02, 2019
6.814
6.814
6.548
6.616
607,711
-0.20(-2.91%)
Nov 29, 2019
6.665
6.913
6.498
6.814
1,065,577
+0.20(+3.10%)
Nov 27, 2019
6.585
6.616
6.406
6.610
1,183,191
+0.02(+0.28%)
Nov 26, 2019
6.548
6.700
6.523
6.591
831,323
+0.02(+0.38%)
Nov 25, 2019
6.579
6.628
6.511
6.566
1,080,576
+0.01(+0.09%)
Nov 22, 2019
6.665
6.668
6.480
6.560
892,659
-0.03(-0.47%)
Nov 21, 2019
6.511
6.752
6.418
6.591
1,549,910
+0.39(+6.27%)
Nov 20, 2019
6.270
6.381
6.023
6.202
1,107,806
-0.07(-1.08%)
Nov 19, 2019
6.165
6.431
6.159
6.270
938,946
+0.07(+1.09%)
Nov 18, 2019
6.171
6.233
5.986
6.202
702,898
+0.03(+0.50%)
Nov 15, 2019
6.036
6.190
5.952
6.171
746,988
+0.20(+3.31%)
Nov 14, 2019
5.999
6.134
5.900
5.974
967,970
-0.03(-0.51%)
Nov 13, 2019
6.215
6.344
5.937
6.005
1,155,170
-0.30(-4.70%)
Nov 12, 2019
6.252
6.486
6.227
6.301
508,694
+0.05(+0.79%)
Nov 11, 2019
6.141
6.270
6.116
6.252
733,431
+0.07(+1.10%)
Nov 08, 2019
6.178
6.276
6.168
6.184
389,697
-0.02(-0.30%)
Nov 07, 2019
6.431
6.474
6.085
6.202
1,233,296
-0.23(-3.55%)
Nov 06, 2019
6.702
6.715
6.326
6.431
1,377,604
-0.34(-5.01%)
Nov 05, 2019
6.782
6.892
6.665
6.770
820,587
-0.06(-0.90%)
Nov 04, 2019
6.795
6.912
6.733
6.832
767,588
+0.01(+0.18%)
Nov 01, 2019
6.647
6.881
6.622
6.819
606,502
+0.25(+3.76%)
Oct 31, 2019
6.708
6.816
6.474
6.573
1,457,810
-0.20(-2.92%)
Oct 30, 2019
6.937
6.961
6.665
6.770
1,144,700
-0.23(-3.26%)
Oct 29, 2019
6.918
7.060
6.790
6.998
740,926
+0.01(+0.18%)
Oct 28, 2019
6.875
7.029
6.832
6.986
696,587
+0.10(+1.52%)
Oct 25, 2019
6.998
7.060
6.819
6.881
1,092,288
-0.11(-1.59%)
Oct 24, 2019
7.221
7.288
6.968
6.992
2,576,616
-0.17(-2.33%)
Oct 23, 2019
6.782
7.214
6.776
7.159
3,449,611
+0.38(+5.65%)
Oct 22, 2019
6.795
6.887
6.758
6.776
592,227
-0.06(-0.81%)
Oct 21, 2019
6.819
6.912
6.770
6.832
597,997
+0.04(+0.64%)
Oct 18, 2019
6.789
6.980
6.721
6.789
761,895
-0.04(-0.54%)
Oct 17, 2019
6.696
6.869
6.665
6.826
920,936
+0.09(+1.37%)
Oct 16, 2019
6.665
6.792
6.665
6.733
515,167
+0.05(+0.74%)
Oct 15, 2019
6.850
6.850
6.628
6.684
888,859
-0.14(-1.99%)
Oct 14, 2019
6.869
6.961
6.789
6.819
702,943
-0.02(-0.36%)
Oct 11, 2019
6.998
6.998
6.739
6.844
1,927,749
-0.14(-1.95%)
Oct 10, 2019
6.789
7.011
6.702
6.980
1,661,508
+0.19(+2.82%)
Oct 09, 2019
6.573
6.838
6.486
6.789
1,541,568
+0.30(+4.56%)
Oct 08, 2019
6.326
6.512
6.295
6.492
482,739
+0.04(+0.67%)
Oct 07, 2019
6.449
6.591
6.406
6.449
720,174
-0.01(-0.19%)
Oct 04, 2019
6.276
6.474
6.233
6.462
713,609
+0.24(+3.87%)
Oct 03, 2019
6.122
6.239
6.091
6.221
728,310
+0.04(+0.70%)
Oct 02, 2019
6.178
6.264
6.073
6.178
658,119
-0.01(-0.10%)
Oct 01, 2019
6.215
6.443
6.171
6.184
544,520
-0.03(-0.50%)
Sep 30, 2019
6.276
6.276
6.165
6.215
305,067
+0.02(+0.30%)
Sep 27, 2019
6.233
6.350
6.171
6.196
733,053
-0.02(-0.30%)
Sep 26, 2019
6.245
6.245
6.073
6.215
392,737
-0.04(-0.59%)
Sep 25, 2019
6.134
6.369
6.054
6.252
1,066,902
+0.11(+1.86%)
Sep 24, 2019
6.424
6.492
6.085
6.138
892,038
-0.27(-4.19%)
Sep 23, 2019
6.307
6.443
6.270
6.406
482,280
+0.10(+1.66%)
Sep 20, 2019
6.320
6.449
6.289
6.301
713,933
+0.03(+0.49%)
Sep 19, 2019
6.387
6.443
6.270
6.270
775,706
-0.18(-2.78%)
Sep 18, 2019
6.529
6.566
6.344
6.449
740,280
-0.16(-2.43%)
Sep 17, 2019
6.665
6.708
6.499
6.610
650,435
-0.12(-1.74%)
Sep 16, 2019
6.850
7.017
6.678
6.727
655,800
-0.23(-3.28%)
Sep 13, 2019
6.918
7.097
6.838
6.955
805,807
+0.10(+1.44%)
Sep 12, 2019
6.733
6.943
6.622
6.856
1,069,961
+0.08(+1.18%)
Sep 11, 2019
6.770
6.881
6.640
6.776
1,050,758
-0.03(-0.45%)
Sep 10, 2019
6.881
6.931
6.708
6.807
1,212,236
-0.07(-0.99%)
Sep 09, 2019
6.690
6.875
6.585
6.875
1,178,061
+0.28(+4.21%)
Sep 06, 2019
6.603
6.690
6.542
6.597
949,696
-0.01(-0.09%)
Sep 05, 2019
6.801
6.875
6.548
6.603
1,271,452
-0.14(-2.01%)
Sep 04, 2019
6.560
6.838
6.455
6.739
2,095,434
+0.24(+3.70%)
Sep 03, 2019
6.437
6.554
6.295
6.499
1,339,162
+0.04(+0.57%)
Aug 30, 2019
6.258
6.585
6.258
6.462
1,049,186
+0.27(+4.39%)
Aug 29, 2019
6.233
6.350
6.116
6.190
766,915
+0.04(+0.60%)
Aug 28, 2019
6.134
6.184
5.931
6.153
1,115,902
+0.05(+0.81%)
Aug 27, 2019
6.141
6.221
5.999
6.104
858,244
+0.05(+0.82%)
Aug 26, 2019
6.042
6.190
5.992
6.054
577,404
+0.09(+1.45%)
Aug 23, 2019
6.332
6.480
5.918
5.968
1,104,441
-0.49(-7.55%)
Aug 22, 2019
6.424
6.542
6.363
6.455
985,363
+0.08(+1.26%)
Aug 21, 2019
6.369
6.431
6.153
6.375
1,113,526
+0.07(+1.08%)
Aug 20, 2019
6.128
6.338
6.005
6.307
862,796
+0.14(+2.20%)
Aug 19, 2019
6.171
6.212
5.955
6.171
1,202,876
+0.08(+1.32%)
Aug 16, 2019
5.814
6.165
5.764
6.091
1,438,074
+0.41(+7.17%)
Aug 15, 2019
5.684
5.727
5.560
5.684
623,306
-0.01(-0.11%)
Aug 14, 2019
5.869
5.955
5.659
5.690
1,329,877
-0.31(-5.14%)
Aug 13, 2019
5.616
6.085
5.493
5.999
1,305,501
+0.48(+8.72%)
Aug 12, 2019
5.653
5.670
5.437
5.517
1,242,895
-0.22(-3.77%)
Aug 09, 2019
5.758
5.801
5.505
5.733
1,467,565
-0.02(-0.32%)
Aug 08, 2019
5.493
5.844
5.332
5.752
1,307,665
+0.37(+6.88%)
Aug 07, 2019
5.431
5.486
5.307
5.381
923,632
-0.06(-1.02%)
Aug 06, 2019
5.338
5.505
5.307
5.437
1,039,571
+0.19(+3.65%)
Aug 05, 2019
5.419
5.425
5.159
5.246
1,371,634
-0.31(-5.66%)
Aug 02, 2019
5.709
5.738
5.450
5.560
614,280
-0.05(-0.88%)
Aug 01, 2019
6.073
6.073
5.542
5.610
1,517,166
-0.49(-8.00%)
Jul 31, 2019
6.202
6.227
6.017
6.097
709,425
-0.07(-1.20%)
Jul 30, 2019
6.184
6.264
5.962
6.171
1,292,116
-0.04(-0.70%)
Jul 29, 2019
6.443
6.443
6.202
6.215
457,262
-0.20(-3.17%)
Jul 26, 2019
6.375
6.431
6.252
6.418
707,613
+0.07(+1.07%)
Jul 25, 2019
6.455
6.640
6.301
6.350
758,146
-0.13(-2.00%)
Jul 24, 2019
6.480
6.548
6.276
6.480
1,414,514
-0.23(-3.40%)
Jul 23, 2019
6.937
6.955
6.610
6.708
1,590,871
-0.28(-4.06%)
Jul 22, 2019
6.622
7.134
6.622
6.992
2,136,534
+0.42(+6.39%)
Jul 19, 2019
6.770
6.894
6.505
6.573
1,053,399
-0.16(-2.38%)
Jul 18, 2019
6.566
6.739
6.369
6.733
699,487
+0.12(+1.77%)
Jul 17, 2019
6.696
6.702
6.418
6.616
1,017,814
-0.07(-1.11%)
Jul 16, 2019
6.665
6.782
6.566
6.690
685,562
+0.07(+1.12%)
Jul 15, 2019
6.573
6.758
6.566
6.616
780,898
+0.04(+0.66%)
Jul 12, 2019
6.634
6.690
6.480
6.573
548,493
-0.03(-0.47%)
Jul 11, 2019
6.542
6.770
6.536
6.603
786,089
+0.10(+1.52%)
Jul 10, 2019
6.758
6.758
6.455
6.505
840,879
-0.13(-1.95%)
Jul 09, 2019
6.400
6.659
6.289
6.634
796,014
+0.24(+3.76%)
Jul 08, 2019
6.480
6.573
6.196
6.394
1,094,651
-0.12(-1.89%)
Jul 05, 2019
6.110
6.573
6.029
6.517
1,789,207
+0.41(+6.77%)
Jul 03, 2019
6.067
6.178
5.986
6.104
618,817
+0.04(+0.61%)
Jul 02, 2019
6.017
6.153
5.857
6.067
819,602
+0.10(+1.65%)
Jul 01, 2019
6.017
6.128
5.955
5.968
879,442
+0.01(+0.21%)
Jun 28, 2019
5.665
5.955
5.548
5.955
890,390
+0.29(+5.12%)
Jun 27, 2019
5.554
5.715
5.462
5.665
798,611
+0.23(+4.20%)
Jun 26, 2019
5.258
5.484
5.246
5.437
647,575
+0.23(+4.51%)
Jun 25, 2019
5.135
5.221
5.104
5.203
525,539
+0.07(+1.32%)
Jun 24, 2019
5.246
5.295
5.110
5.135
446,718
-0.05(-0.95%)
Jun 21, 2019
5.246
5.338
5.147
5.184
886,826
-0.10(-1.87%)
Jun 20, 2019
5.344
5.456
5.165
5.283
492,566
-0.07(-1.27%)
Jun 19, 2019
5.153
5.530
5.141
5.351
1,009,734
+0.19(+3.58%)
Jun 18, 2019
4.875
5.252
4.857
5.165
817,784
+0.33(+6.90%)
Jun 17, 2019
4.826
4.919
4.784
4.832
309,951
+0.01(+0.26%)
Jun 14, 2019
4.968
5.030
4.727
4.820
516,248
-0.14(-2.86%)
Jun 13, 2019
4.814
4.974
4.801
4.962
468,274
+0.19(+3.88%)
Jun 12, 2019
4.912
4.912
4.758
4.777
282,238
-0.21(-4.21%)
Jun 11, 2019
4.980
5.070
4.888
4.987
432,075
+0.09(+1.76%)
Jun 10, 2019
4.894
5.061
4.882
4.900
308,953
-0.02(-0.38%)
Jun 07, 2019
5.073
5.073
4.857
4.919
569,558
-0.14(-2.81%)
Jun 06, 2019
4.789
5.079
4.783
5.061
1,002,483
+0.27(+5.53%)
Jun 05, 2019
4.696
4.820
4.585
4.795
629,115
+0.10(+2.10%)
Jun 04, 2019
4.567
4.715
4.524
4.696
689,332
+0.21(+4.68%)
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.