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
Cerus Corp
(NQ:
CERS
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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
6.750
6.990
6.570
6.590
1,530,214
-0.14(-2.08%)
May 30, 2018
6.550
6.790
6.490
6.730
1,644,901
+0.19(+2.91%)
May 29, 2018
6.490
6.590
6.380
6.540
1,024,562
+0.05(+0.77%)
May 25, 2018
6.490
6.490
6.490
0
-0.10(-1.52%)
May 24, 2018
6.480
6.740
6.410
6.590
992,476
+0.07(+1.07%)
May 23, 2018
6.410
6.600
6.390
6.520
609,916
+0.09(+1.40%)
May 22, 2018
6.550
6.590
6.430
6.430
616,130
-0.07(-1.08%)
May 21, 2018
6.610
6.700
6.350
6.500
863,664
-0.06(-0.91%)
May 18, 2018
6.550
6.715
6.500
6.560
1,173,809
+0.05(+0.77%)
May 17, 2018
6.450
6.570
6.400
6.510
674,621
+0.10(+1.56%)
May 16, 2018
6.400
6.460
6.350
6.410
1,092,060
-0.04(-0.62%)
May 15, 2018
6.540
6.570
6.320
6.450
922,121
-0.13(-1.98%)
May 14, 2018
6.570
6.790
6.540
6.580
1,355,775
+0.00(+0.00%)
May 11, 2018
6.260
6.700
6.250
6.580
1,550,936
+0.11(+1.70%)
May 10, 2018
6.270
6.750
6.270
6.470
2,684,746
+0.18(+2.86%)
May 09, 2018
5.600
6.470
5.493
6.290
4,071,457
+0.82(+14.99%)
May 08, 2018
5.630
5.630
5.340
5.470
905,872
-0.15(-2.67%)
May 07, 2018
5.590
5.660
5.520
5.620
644,564
+0.08(+1.44%)
May 04, 2018
5.290
5.590
5.290
5.540
580,811
+0.20(+3.75%)
May 03, 2018
5.380
5.400
5.250
5.340
493,574
-0.06(-1.11%)
May 02, 2018
5.260
5.445
5.240
5.400
612,190
+0.11(+2.08%)
May 01, 2018
5.180
5.310
5.160
5.290
424,598
+0.09(+1.73%)
Apr 30, 2018
5.230
5.310
5.170
5.200
451,785
-0.03(-0.57%)
Apr 27, 2018
5.350
5.400
5.190
5.230
525,519
-0.13(-2.43%)
Apr 26, 2018
5.310
5.420
5.290
5.360
515,073
+0.05(+0.94%)
Apr 25, 2018
5.400
5.440
5.280
5.310
687,088
-0.07(-1.30%)
Apr 24, 2018
5.470
5.550
5.330
5.380
973,025
-0.09(-1.65%)
Apr 23, 2018
5.530
5.580
5.365
5.470
595,261
-0.02(-0.36%)
Apr 20, 2018
5.620
5.680
5.470
5.490
757,926
-0.17(-3.00%)
Apr 19, 2018
5.640
5.710
5.580
5.660
585,326
+0.02(+0.35%)
Apr 18, 2018
5.480
5.765
5.480
5.640
1,022,317
+0.17(+3.11%)
Apr 17, 2018
5.410
5.530
5.340
5.470
687,941
+0.12(+2.24%)
Apr 16, 2018
5.440
5.480
5.330
5.350
489,544
-0.03(-0.56%)
Apr 13, 2018
5.420
5.460
5.290
5.380
427,091
-0.05(-0.92%)
Apr 12, 2018
5.470
5.540
5.400
5.430
609,441
-0.02(-0.37%)
Apr 11, 2018
5.270
5.550
5.250
5.450
1,247,485
+0.13(+2.44%)
Apr 10, 2018
5.280
5.350
5.180
5.320
547,950
+0.13(+2.50%)
Apr 09, 2018
5.250
5.330
5.130
5.190
847,090
-0.01(-0.19%)
Apr 06, 2018
5.250
5.380
5.110
5.200
1,198,090
-0.10(-1.89%)
Apr 05, 2018
5.410
5.480
5.210
5.300
859,469
-0.05(-0.93%)
Apr 04, 2018
5.250
5.370
5.225
5.350
1,129,639
+0.04(+0.75%)
Apr 03, 2018
5.300
5.400
5.240
5.310
956,269
+0.05(+0.95%)
Apr 02, 2018
5.500
5.530
5.240
5.260
962,456
-0.22(-4.01%)
Mar 29, 2018
5.480
5.480
5.480
0
-0.04(-0.72%)
Mar 28, 2018
5.350
5.540
5.300
5.520
1,185,993
+0.20(+3.76%)
Mar 27, 2018
5.550
5.640
5.260
5.320
1,414,063
-0.25(-4.49%)
Mar 26, 2018
5.510
5.659
5.425
5.570
1,445,370
+0.08(+1.46%)
Mar 23, 2018
5.510
5.675
5.450
5.490
829,061
-0.04(-0.72%)
Mar 22, 2018
5.550
5.710
5.520
5.530
781,790
-0.09(-1.60%)
Mar 21, 2018
5.660
5.745
5.540
5.620
914,895
-0.02(-0.35%)
Mar 20, 2018
5.500
5.850
5.460
5.640
1,853,436
+0.17(+3.11%)
Mar 19, 2018
5.730
5.740
5.400
5.470
2,012,862
-0.27(-4.70%)
Mar 16, 2018
5.360
5.770
5.320
5.740
4,586,525
+0.50(+9.54%)
Mar 15, 2018
5.410
5.480
5.190
5.240
1,258,600
-0.18(-3.32%)
Mar 14, 2018
5.150
5.430
5.150
5.420
1,464,934
+0.29(+5.65%)
Mar 13, 2018
5.050
5.205
5.020
5.130
1,426,231
+0.08(+1.58%)
Mar 12, 2018
4.800
5.155
4.750
5.050
1,954,698
+0.18(+3.70%)
Mar 09, 2018
4.890
4.910
4.550
4.870
2,528,831
+0.07(+1.46%)
Mar 08, 2018
4.800
4.900
4.680
4.800
1,157,823
+0.03(+0.63%)
Mar 07, 2018
4.630
4.770
4.600
4.770
1,186,210
+0.10(+2.14%)
Mar 06, 2018
4.570
4.850
4.540
4.670
1,460,642
+0.15(+3.32%)
Mar 05, 2018
4.600
4.600
4.440
4.520
1,126,754
-0.08(-1.63%)
Mar 02, 2018
4.280
4.630
4.180
4.595
1,429,441
+0.27(+6.37%)
Mar 01, 2018
4.270
4.350
4.160
4.320
1,032,038
+0.04(+0.93%)
Feb 28, 2018
4.260
4.360
4.250
4.280
840,755
+0.03(+0.71%)
Feb 27, 2018
4.280
4.320
4.210
4.250
474,513
-0.04(-0.93%)
Feb 26, 2018
4.250
4.315
4.230
4.290
358,195
+0.07(+1.66%)
Feb 23, 2018
4.310
4.325
4.150
4.220
1,124,840
-0.05(-1.17%)
Feb 22, 2018
4.210
4.360
4.200
4.270
506,530
+0.09(+2.15%)
Feb 21, 2018
4.170
4.320
4.160
4.180
590,727
+0.02(+0.48%)
Feb 20, 2018
4.120
4.250
4.050
4.160
698,468
+0.03(+0.73%)
Feb 16, 2018
4.130
4.130
4.130
0
+0.01(+0.24%)
Feb 15, 2018
4.170
4.190
4.095
4.120
470,542
-0.01(-0.24%)
Feb 14, 2018
3.960
4.150
3.950
4.130
910,086
+0.13(+3.25%)
Feb 13, 2018
3.840
4.008
3.810
4.000
1,071,969
+0.15(+3.90%)
Feb 12, 2018
3.950
4.010
3.845
3.850
744,682
-0.08(-2.04%)
Feb 09, 2018
3.980
4.000
3.770
3.930
1,301,426
-0.02(-0.51%)
Feb 08, 2018
4.070
4.130
3.950
3.950
1,157,951
-0.12(-2.95%)
Feb 07, 2018
3.980
4.114
3.950
4.070
1,235,967
+0.08(+2.01%)
Feb 06, 2018
3.900
4.110
3.890
3.990
2,087,652
-0.05(-1.24%)
Feb 05, 2018
4.310
4.400
4.000
4.040
1,976,315
-0.33(-7.55%)
Feb 02, 2018
4.360
4.480
4.310
4.370
1,830,665
+0.00(+0.00%)
Feb 01, 2018
4.400
4.420
4.345
4.370
2,030,855
-0.06(-1.35%)
Jan 31, 2018
4.480
4.560
4.310
4.430
6,323,754
-0.33(-6.93%)
Jan 30, 2018
4.800
4.800
4.700
4.760
951,828
-0.12(-2.46%)
Jan 29, 2018
5.000
5.010
4.670
4.880
1,833,846
-0.11(-2.20%)
Jan 26, 2018
4.930
5.085
4.860
4.990
1,141,547
+0.05(+1.01%)
Jan 25, 2018
4.980
5.110
4.770
4.940
2,669,774
-0.07(-1.40%)
Jan 24, 2018
5.140
5.430
4.840
5.010
19,550,820
+0.68(+15.70%)
Jan 23, 2018
4.180
4.350
4.160
4.330
860,537
+0.14(+3.34%)
Jan 22, 2018
4.130
4.220
4.090
4.190
530,210
+0.07(+1.70%)
Jan 19, 2018
4.100
4.150
4.070
4.120
446,078
+0.01(+0.24%)
Jan 18, 2018
4.160
4.160
4.060
4.110
403,057
-0.05(-1.20%)
Jan 17, 2018
4.030
4.180
4.030
4.160
551,757
+0.15(+3.74%)
Jan 16, 2018
4.320
4.412
4.000
4.010
1,228,421
-0.31(-7.18%)
Jan 12, 2018
4.320
4.320
4.320
0
-0.05(-1.14%)
Jan 11, 2018
4.300
4.480
4.290
4.370
1,419,968
+0.12(+2.82%)
Jan 10, 2018
4.250
652,647
+0.02(+0.47%)
Jan 09, 2018
4.180
4.340
4.150
4.230
957,038
-0.01(-0.24%)
Jan 08, 2018
4.000
4.400
4.000
4.240
2,391,346
+0.40(+10.42%)
Jan 05, 2018
3.780
3.930
3.760
3.840
673,678
+0.12(+3.23%)
Jan 04, 2018
3.590
3.750
3.580
3.720
493,639
+0.13(+3.62%)
Jan 03, 2018
3.540
3.600
3.500
3.590
350,691
+0.03(+0.84%)
Jan 02, 2018
3.380
3.585
3.380
3.560
489,322
+0.18(+5.33%)
Dec 29, 2017
3.380
3.380
3.380
0
-0.08(-2.31%)
Dec 28, 2017
3.400
3.500
3.365
3.460
567,250
+0.05(+1.47%)
Dec 27, 2017
3.510
3.530
3.370
3.410
598,186
-0.10(-2.85%)
Dec 26, 2017
3.660
3.677
3.510
3.510
315,984
-0.13(-3.57%)
Dec 22, 2017
3.610
3.660
3.470
3.640
886,325
+0.00(+0.00%)
Dec 21, 2017
3.630
3.685
3.630
3.640
332,277
+0.00(+0.00%)
Dec 20, 2017
3.600
3.690
3.590
3.640
460,686
+0.04(+1.11%)
Dec 19, 2017
3.690
3.750
3.570
3.600
523,708
-0.11(-2.96%)
Dec 18, 2017
3.710
3.810
3.690
3.710
835,733
+0.02(+0.54%)
Dec 15, 2017
3.710
3.770
3.670
3.690
1,780,816
-0.02(-0.54%)
Dec 14, 2017
3.810
3.830
3.680
3.710
440,914
-0.09(-2.37%)
Dec 13, 2017
3.600
3.820
3.590
3.800
638,895
+0.18(+4.97%)
Dec 12, 2017
3.650
3.730
3.590
3.620
477,918
+0.00(+0.00%)
Dec 11, 2017
3.640
3.760
3.580
3.620
541,182
-0.02(-0.55%)
Dec 08, 2017
3.670
3.690
3.605
3.640
325,532
-0.01(-0.27%)
Dec 07, 2017
3.590
3.740
3.565
3.650
448,135
+0.04(+1.11%)
Dec 06, 2017
3.670
3.720
3.600
3.610
372,851
-0.06(-1.63%)
Dec 05, 2017
3.750
3.805
3.650
3.670
508,323
-0.06(-1.61%)
Dec 04, 2017
3.930
3.990
3.710
3.730
688,418
-0.16(-4.11%)
Dec 01, 2017
3.970
3.980
3.770
3.890
682,327
-0.06(-1.52%)
Nov 30, 2017
3.950
3.980
3.895
3.950
700,327
+0.04(+1.02%)
Nov 29, 2017
3.940
3.980
3.890
3.910
598,526
-0.02(-0.51%)
Nov 28, 2017
3.860
3.950
3.725
3.930
868,035
+0.06(+1.55%)
Nov 27, 2017
3.910
3.770
3.870
608,686
+0.06(+1.57%)
Nov 24, 2017
3.760
3.840
3.740
3.810
269,298
+0.07(+1.87%)
Nov 22, 2017
3.730
3.820
3.710
3.740
589,514
+0.03(+0.81%)
Nov 21, 2017
3.760
3.800
3.690
3.710
581,083
-0.04(-1.07%)
Nov 20, 2017
3.750
3.790
3.640
3.750
389,305
+0.00(+0.00%)
Nov 17, 2017
3.660
3.760
3.650
3.750
513,600
+0.06(+1.63%)
Nov 16, 2017
3.660
3.740
3.630
3.690
649,574
+0.06(+1.65%)
Nov 15, 2017
3.490
3.680
3.445
3.630
531,709
+0.12(+3.42%)
Nov 14, 2017
3.580
3.650
3.480
3.510
535,305
-0.07(-1.96%)
Nov 13, 2017
3.600
3.800
3.521
3.580
748,440
-0.02(-0.56%)
Nov 10, 2017
3.570
3.689
3.530
3.600
509,632
+0.00(+0.00%)
Nov 09, 2017
3.480
3.620
3.440
3.600
724,724
+0.12(+3.45%)
Nov 08, 2017
3.500
3.520
3.390
3.480
631,243
-0.01(-0.29%)
Nov 07, 2017
3.490
3.605
3.450
3.490
1,047,780
+0.00(+0.00%)
Nov 06, 2017
3.530
3.670
3.310
3.490
1,914,169
-0.03(-0.85%)
Nov 03, 2017
2.880
3.600
2.880
3.520
3,677,168
+0.64(+22.22%)
Nov 02, 2017
2.780
2.915
2.750
2.880
743,259
+0.12(+4.35%)
Nov 01, 2017
2.880
2.940
2.750
2.760
688,375
-0.11(-3.83%)
Oct 31, 2017
2.910
2.970
2.850
2.870
569,986
-0.03(-1.03%)
Oct 30, 2017
2.920
2.969
2.860
2.900
616,137
+0.02(+0.69%)
Oct 27, 2017
2.850
2.960
2.840
2.880
544,882
+0.05(+1.77%)
Oct 26, 2017
2.850
2.890
2.820
2.830
450,412
-0.04(-1.39%)
Oct 25, 2017
2.870
2.890
2.800
2.870
391,279
+0.00(+0.00%)
Oct 24, 2017
2.940
2.940
2.810
2.870
959,519
-0.07(-2.38%)
Oct 23, 2017
3.060
3.060
2.940
2.940
534,610
-0.05(-1.67%)
Oct 20, 2017
3.040
3.040
2.980
2.990
589,246
-0.01(-0.33%)
Oct 19, 2017
3.000
3.020
2.930
3.000
639,207
+0.00(+0.00%)
Oct 18, 2017
3.060
3.095
2.992
3.000
641,162
-0.04(-1.32%)
Oct 17, 2017
3.100
3.100
3.005
3.040
740,306
-0.06(-1.94%)
Oct 16, 2017
3.100
3.140
3.050
3.100
894,823
-0.01(-0.32%)
Oct 13, 2017
3.160
3.240
3.110
3.110
1,138,166
-0.06(-1.89%)
Oct 12, 2017
3.010
3.200
3.010
3.170
1,494,836
+0.15(+4.97%)
Oct 11, 2017
2.930
3.100
2.930
3.020
1,303,423
+0.11(+3.78%)
Oct 10, 2017
2.890
2.920
2.830
2.910
680,375
+0.05(+1.75%)
Oct 09, 2017
3.030
3.130
2.850
2.860
713,507
-0.16(-5.30%)
Oct 06, 2017
3.170
3.170
2.950
3.020
1,155,415
-0.03(-0.98%)
Oct 05, 2017
3.040
3.230
2.940
3.050
2,867,796
+0.23(+8.16%)
Oct 04, 2017
2.890
2.930
2.740
2.820
984,934
-0.09(-3.09%)
Oct 03, 2017
2.850
2.920
2.790
2.910
1,164,151
+0.04(+1.39%)
Oct 02, 2017
2.750
2.940
2.740
2.870
1,493,138
+0.14(+5.13%)
Sep 29, 2017
2.740
2.760
2.680
2.730
597,955
+0.00(+0.00%)
Sep 28, 2017
2.730
2.760
2.700
2.730
672,368
+0.01(+0.37%)
Sep 27, 2017
2.740
2.750
2.660
2.720
680,956
+0.01(+0.37%)
Sep 26, 2017
2.670
2.730
2.650
2.710
482,234
+0.03(+1.12%)
Sep 25, 2017
2.580
2.690
2.570
2.680
609,213
+0.08(+3.08%)
Sep 22, 2017
2.600
2.640
2.540
2.600
649,182
-0.01(-0.38%)
Sep 21, 2017
2.520
2.625
2.520
2.610
870,464
+0.09(+3.57%)
Sep 20, 2017
2.490
2.570
2.430
2.520
620,788
+0.04(+1.61%)
Sep 19, 2017
2.590
2.610
2.450
2.480
599,108
-0.10(-3.88%)
Sep 18, 2017
2.620
2.670
2.570
2.580
666,295
-0.05(-1.90%)
Sep 15, 2017
2.670
2.710
2.620
2.630
1,218,505
-0.03(-1.13%)
Sep 14, 2017
2.690
2.710
2.635
2.660
560,005
-0.05(-1.85%)
Sep 13, 2017
2.690
2.735
2.640
2.710
400,473
+0.02(+0.74%)
Sep 12, 2017
2.700
2.765
2.650
2.690
799,572
+0.00(+0.00%)
Sep 11, 2017
2.740
2.820
2.660
2.690
1,151,081
+0.01(+0.37%)
Sep 08, 2017
2.690
2.775
2.680
2.680
942,403
-0.01(-0.37%)
Sep 07, 2017
2.620
2.715
2.574
2.690
815,090
+0.05(+1.89%)
Sep 06, 2017
2.560
2.775
2.440
2.640
2,959,473
+0.11(+4.35%)
Sep 05, 2017
2.520
2.585
2.445
2.530
1,636,360
-0.02(-0.78%)
Sep 01, 2017
2.330
2.570
2.330
2.550
1,787,514
+0.20(+8.51%)
Aug 31, 2017
2.350
2.390
2.300
2.350
1,631,772
+0.04(+1.73%)
Aug 30, 2017
2.390
2.390
2.300
2.310
580,296
-0.07(-2.94%)
Aug 29, 2017
2.320
2.397
2.260
2.380
926,005
+0.04(+1.71%)
Aug 28, 2017
2.400
2.400
2.310
2.340
650,324
-0.04(-1.68%)
Aug 25, 2017
2.460
2.470
2.345
2.380
312,154
-0.07(-2.86%)
Aug 24, 2017
2.470
2.490
2.430
2.450
463,903
+0.00(+0.00%)
Aug 23, 2017
2.450
2.500
2.430
2.450
451,663
-0.03(-1.21%)
Aug 22, 2017
2.490
2.510
2.450
2.480
273,118
+0.00(+0.00%)
Aug 21, 2017
2.480
2.510
2.430
2.480
241,242
-0.02(-0.80%)
Aug 18, 2017
2.490
2.550
2.410
2.500
361,299
-0.02(-0.79%)
Aug 17, 2017
2.550
2.570
2.505
2.520
473,984
-0.03(-1.18%)
Aug 16, 2017
2.560
2.600
2.530
2.550
552,861
+0.00(+0.00%)
Aug 15, 2017
2.550
2.645
2.530
2.550
1,249,769
+0.06(+2.41%)
Aug 14, 2017
2.510
2.510
2.450
2.490
670,409
+0.00(+0.00%)
Aug 11, 2017
2.450
2.510
2.400
2.490
536,449
+0.05(+2.05%)
Aug 10, 2017
2.520
2.600
2.410
2.440
644,893
-0.10(-3.94%)
Aug 09, 2017
2.550
2.590
2.500
2.540
698,363
-0.02(-0.78%)
Aug 08, 2017
2.510
2.640
2.490
2.560
1,376,583
+0.06(+2.20%)
Aug 07, 2017
2.480
2.540
2.400
2.505
583,941
+0.03(+1.21%)
Aug 04, 2017
2.580
2.141
2.475
957,715
+0.04(+1.85%)
Aug 03, 2017
2.390
2.470
2.300
2.430
1,181,418
+0.04(+1.67%)
Aug 02, 2017
2.230
2.420
2.200
2.390
1,431,896
+0.17(+7.66%)
Aug 01, 2017
2.300
2.320
2.210
2.220
785,103
-0.04(-1.77%)
Jul 31, 2017
2.250
2.270
2.190
2.260
679,998
+0.00(+0.00%)
Jul 28, 2017
2.390
2.420
2.230
2.260
1,563,754
-0.14(-5.83%)
Jul 27, 2017
2.180
2.630
2.170
2.400
3,453,695
+0.22(+10.09%)
Jul 26, 2017
2.170
2.200
2.140
2.180
549,927
+0.01(+0.46%)
Jul 25, 2017
2.170
553,380
-0.02(-0.91%)
Jul 24, 2017
2.160
2.210
2.125
2.190
451,664
+0.04(+1.86%)
Jul 21, 2017
2.240
2.240
2.110
2.150
862,424
-0.06(-2.71%)
Jul 20, 2017
2.220
2.095
2.210
1,037,002
+0.00(+0.00%)
Jul 19, 2017
2.260
2.290
2.200
2.210
705,165
-0.05(-2.21%)
Jul 18, 2017
2.270
2.300
2.220
2.260
579,871
-0.03(-1.31%)
Jul 17, 2017
2.300
2.310
2.220
2.290
986,759
-0.01(-0.43%)
Jul 14, 2017
2.260
2.310
2.260
2.300
486,648
+0.01(+0.44%)
Jul 13, 2017
2.270
2.300
2.210
2.290
606,755
+0.02(+0.88%)
Jul 12, 2017
2.280
2.310
2.230
2.270
449,643
+0.00(+0.00%)
Jul 11, 2017
2.260
2.310
2.255
2.270
486,162
+0.00(+0.00%)
Jul 10, 2017
2.300
2.300
2.230
2.270
365,657
-0.03(-1.30%)
Jul 07, 2017
2.250
2.305
2.210
2.300
714,061
+0.09(+4.07%)
Jul 06, 2017
2.330
2.210
2.210
681,580
-0.11(-4.74%)
Jul 05, 2017
2.510
2.550
2.310
2.320
1,252,853
-0.20(-7.94%)
Jul 03, 2017
2.540
2.540
2.470
2.520
289,851
+0.01(+0.40%)
Jun 30, 2017
2.490
2.545
2.470
2.510
605,826
+0.02(+0.80%)
Jun 29, 2017
2.460
2.580
2.450
2.490
585,602
+0.01(+0.40%)
Jun 28, 2017
2.470
2.510
2.410
2.480
680,883
+0.03(+1.22%)
Jun 27, 2017
2.560
2.570
2.440
2.450
551,846
-0.11(-4.30%)
Jun 26, 2017
2.560
2.590
2.520
2.560
691,736
+0.00(+0.00%)
Jun 23, 2017
2.570
2.580
2.510
2.560
1,012,119
+0.00(+0.00%)
Jun 22, 2017
2.370
2.575
2.370
2.560
1,641,299
+0.20(+8.47%)
Jun 21, 2017
2.420
2.440
2.350
2.360
1,067,571
-0.06(-2.48%)
Jun 20, 2017
2.380
2.470
2.370
2.420
955,795
+0.05(+2.11%)
Jun 19, 2017
2.210
2.410
2.210
2.370
1,638,776
+0.14(+6.28%)
Jun 16, 2017
2.250
2.280
2.220
2.230
1,749,663
-0.04(-1.76%)
Jun 15, 2017
2.340
2.400
2.260
2.270
1,002,709
-0.07(-2.99%)
Jun 14, 2017
2.400
2.400
2.330
2.340
674,598
-0.05(-2.09%)
Jun 13, 2017
2.360
2.405
2.345
2.390
842,432
+0.02(+0.84%)
Jun 12, 2017
2.500
2.540
2.340
2.370
1,178,082
-0.12(-4.82%)
Jun 09, 2017
2.600
2.630
2.430
2.490
1,236,473
-0.12(-4.60%)
Jun 08, 2017
2.650
2.740
2.580
2.610
1,513,775
-0.01(-0.38%)
Jun 07, 2017
2.460
2.760
2.433
2.620
4,104,446
+0.27(+11.49%)
Jun 06, 2017
2.300
2.380
2.300
2.350
343,164
+0.02(+0.86%)
Jun 05, 2017
2.430
2.460
2.310
2.330
698,598
-0.08(-3.32%)
Jun 02, 2017
2.380
2.460
2.380
2.410
869,437
+0.05(+2.12%)
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.