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
1933 Industries Inc
(CSE:
TGIF
)
0.0100
-0.0050 (-33.33%)
Streaming Delayed Price
Updated: 3:00 PM EDT, Jun 10, 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, 2019
0.4900
0.4900
0.4700
0.4750
477,033
-0.02(-4.04%)
May 30, 2019
0.5000
0.5000
0.4850
0.4950
491,666
+0.00(+0.00%)
May 29, 2019
0.4950
0.4950
0.4800
0.4950
470,352
+0.00(+0.00%)
May 28, 2019
0.4700
0.5000
0.4700
0.4950
1,123,762
+0.02(+4.21%)
May 27, 2019
0.5000
0.5000
0.4700
0.4750
425,045
-0.02(-4.04%)
May 24, 2019
0.4500
0.5100
0.4500
0.4950
2,535,370
+0.05(+11.24%)
May 23, 2019
0.4550
0.4600
0.4400
0.4450
616,804
-0.01(-1.11%)
May 22, 2019
0.4200
0.4550
0.4200
0.4500
764,725
+0.04(+8.43%)
May 21, 2019
0.4200
0.4250
0.4150
0.4150
481,600
-0.01(-1.19%)
May 17, 2019
0.4200
0.4200
0.4200
0
-0.01(-1.18%)
May 16, 2019
0.4350
0.4400
0.4250
0.4250
637,514
-0.01(-2.30%)
May 15, 2019
0.4350
0.4400
0.4300
0.4350
457,597
+0.01(+2.35%)
May 14, 2019
0.4200
0.4350
0.4150
0.4250
907,901
+0.01(+2.41%)
May 13, 2019
0.4350
0.4350
0.4150
0.4150
448,893
-0.02(-4.60%)
May 10, 2019
0.4250
0.4350
0.4150
0.4350
803,566
+0.01(+1.16%)
May 09, 2019
0.4250
0.4350
0.4250
0.4300
535,798
+0.01(+1.18%)
May 08, 2019
0.4400
0.4400
0.4250
0.4250
660,306
-0.02(-3.41%)
May 07, 2019
0.4400
0.4500
0.4350
0.4400
853,840
+0.00(+0.00%)
May 06, 2019
0.4550
0.4550
0.4350
0.4400
1,249,897
-0.01(-2.22%)
May 03, 2019
0.4600
0.4700
0.4400
0.4500
1,452,066
-0.01(-1.10%)
May 02, 2019
0.4650
0.4700
0.4400
0.4550
1,327,360
-0.01(-1.09%)
May 01, 2019
0.4700
0.4750
0.4500
0.4600
977,762
-0.01(-3.16%)
Apr 30, 2019
0.4900
0.4900
0.4600
0.4750
1,100,917
-0.02(-3.06%)
Apr 29, 2019
0.4650
0.4900
0.4600
0.4900
1,380,862
+0.02(+4.26%)
Apr 26, 2019
0.4650
0.4700
0.4550
0.4700
684,554
+0.01(+2.17%)
Apr 25, 2019
0.4750
0.4750
0.4550
0.4600
1,168,688
-0.01(-2.13%)
Apr 24, 2019
0.4700
0.4800
0.4700
0.4700
611,710
+0.00(+0.00%)
Apr 23, 2019
0.4800
0.4850
0.4600
0.4700
1,191,809
-0.01(-1.05%)
Apr 22, 2019
0.4800
0.4850
0.4750
0.4750
730,121
+0.00(+0.00%)
Apr 18, 2019
0.4750
0.4750
0.4750
0
-0.01(-1.04%)
Apr 17, 2019
0.4750
0.4900
0.4600
0.4800
1,996,587
+0.01(+1.05%)
Apr 16, 2019
0.4850
0.4900
0.4750
0.4750
714,609
-0.02(-3.06%)
Apr 15, 2019
0.4900
0.4900
0.4700
0.4900
1,306,976
+0.00(+0.00%)
Apr 12, 2019
0.4950
0.5100
0.4900
0.4900
935,908
+0.00(+0.00%)
Apr 11, 2019
0.5100
0.5100
0.4900
0.4900
924,466
-0.01(-2.00%)
Apr 10, 2019
0.5200
0.5300
0.5000
0.5000
1,105,383
+0.00(+0.00%)
Apr 09, 2019
0.5100
0.5400
0.5000
0.5000
1,780,826
+0.00(+0.00%)
Apr 08, 2019
0.5100
0.5200
0.5000
0.5000
1,225,408
+0.00(+0.00%)
Apr 05, 2019
0.5100
0.5100
0.5000
0.5000
704,466
-0.01(-1.96%)
Apr 04, 2019
0.5100
0.5100
0.4950
0.5100
747,258
+0.00(+0.00%)
Apr 03, 2019
0.5200
0.5200
0.4950
0.5100
1,242,251
+0.00(+0.00%)
Apr 02, 2019
0.4900
0.5200
0.4800
0.5100
5,073,917
-0.09(-15.00%)
Apr 01, 2019
0.5500
0.6200
0.5400
0.6000
3,462,679
+0.05(+9.09%)
Mar 29, 2019
0.5300
0.5500
0.5300
0.5500
800,356
+0.02(+3.77%)
Mar 28, 2019
0.5300
0.5400
0.5200
0.5300
542,095
+0.01(+1.92%)
Mar 27, 2019
0.5400
0.5500
0.5200
0.5200
854,934
-0.02(-3.70%)
Mar 26, 2019
0.5100
0.5400
0.5100
0.5400
926,181
+0.03(+5.88%)
Mar 25, 2019
0.5100
0.5200
0.5000
0.5100
556,127
+0.00(+0.00%)
Mar 22, 2019
0.5300
0.5300
0.5100
0.5100
833,490
-0.03(-5.56%)
Mar 21, 2019
0.5300
0.5400
0.5200
0.5400
694,815
+0.02(+3.85%)
Mar 20, 2019
0.5400
0.5400
0.5200
0.5200
570,479
-0.02(-3.70%)
Mar 19, 2019
0.5500
0.5500
0.5300
0.5400
945,979
-0.01(-1.82%)
Mar 18, 2019
0.5400
0.5500
0.5300
0.5500
1,185,658
+0.01(+1.85%)
Mar 15, 2019
0.4950
0.5400
0.4950
0.5400
2,423,975
+0.03(+5.88%)
Mar 14, 2019
0.4850
0.5100
0.4750
0.5100
1,539,376
+0.02(+3.03%)
Mar 13, 2019
0.4950
0.5200
0.4900
0.4950
857,404
+0.00(+0.00%)
Mar 12, 2019
0.5100
0.5200
0.4950
0.4950
765,062
-0.02(-2.94%)
Mar 11, 2019
0.4700
0.5100
0.4700
0.5100
1,735,644
+0.04(+9.68%)
Mar 08, 2019
0.4800
0.4850
0.4650
0.4650
2,887,816
-0.02(-5.10%)
Mar 07, 2019
0.5300
0.5300
0.4900
0.4900
1,584,536
-0.03(-5.77%)
Mar 06, 2019
0.5300
0.5400
0.5100
0.5200
942,820
-0.01(-1.89%)
Mar 05, 2019
0.5500
0.5500
0.5300
0.5300
1,269,808
-0.02(-3.64%)
Mar 04, 2019
0.5300
0.5600
0.5100
0.5500
1,660,648
+0.02(+3.77%)
Mar 01, 2019
0.5200
0.5400
0.5100
0.5300
865,108
+0.01(+1.92%)
Feb 28, 2019
0.5100
0.5300
0.5100
0.5200
735,182
+0.01(+1.96%)
Feb 27, 2019
0.5200
0.5300
0.5000
0.5100
1,026,639
-0.02(-3.77%)
Feb 26, 2019
0.5400
0.5500
0.5200
0.5300
1,311,310
-0.01(-1.85%)
Feb 25, 2019
0.5500
0.5700
0.5300
0.5400
1,309,773
-0.02(-3.57%)
Feb 22, 2019
0.5400
0.5600
0.5400
0.5600
769,608
+0.03(+5.66%)
Feb 21, 2019
0.5700
0.5800
0.5300
0.5300
1,623,304
-0.04(-7.02%)
Feb 20, 2019
0.5700
0.5800
0.5400
0.5700
1,980,257
+0.02(+3.64%)
Feb 19, 2019
0.5000
0.5800
0.5000
0.5500
3,785,604
+0.05(+10.00%)
Feb 15, 2019
0.5000
0.5000
0.5000
0
+0.03(+5.26%)
Feb 14, 2019
0.4850
0.4900
0.4700
0.4750
1,159,716
-0.01(-2.06%)
Feb 13, 2019
0.4700
0.4850
0.4500
0.4850
2,670,529
+0.03(+6.59%)
Feb 12, 2019
0.4500
0.4550
0.4500
0.4550
840,803
+0.01(+1.11%)
Feb 11, 2019
0.4550
0.4650
0.4400
0.4500
881,278
+0.01(+1.12%)
Feb 08, 2019
0.4450
0.4600
0.4300
0.4450
711,210
+0.00(+0.00%)
Feb 07, 2019
0.4400
0.4450
0.4300
0.4450
617,923
+0.00(+0.00%)
Feb 06, 2019
0.4600
0.4650
0.4300
0.4450
1,562,305
-0.02(-4.30%)
Feb 05, 2019
0.4700
0.4800
0.4600
0.4650
700,108
-0.00(-1.06%)
Feb 04, 2019
0.4600
0.5150
0.4600
0.4700
1,077,259
+0.00(+0.00%)
Feb 01, 2019
0.4800
0.4850
0.4650
0.4700
1,067,446
-0.01(-2.08%)
Jan 31, 2019
0.4800
0.4850
0.4700
0.4800
789,480
+0.01(+2.13%)
Jan 30, 2019
0.4800
0.4800
0.4650
0.4700
527,757
-0.01(-2.08%)
Jan 29, 2019
0.4900
0.4900
0.4600
0.4800
765,595
-0.01(-1.03%)
Jan 28, 2019
0.4650
0.4900
0.4550
0.4850
1,532,279
+0.02(+5.43%)
Jan 25, 2019
0.4600
0.4650
0.4450
0.4600
1,026,941
+0.00(+0.00%)
Jan 24, 2019
0.4350
0.4600
0.4300
0.4600
1,272,020
+0.04(+9.52%)
Jan 23, 2019
0.4200
0.4300
0.4150
0.4200
285,915
+0.01(+1.20%)
Jan 22, 2019
0.4200
0.4300
0.4150
0.4150
322,532
-0.01(-1.19%)
Jan 21, 2019
0.4100
0.4250
0.4100
0.4200
382,787
+0.01(+3.70%)
Jan 18, 2019
0.4150
0.4300
0.4050
0.4050
934,488
-0.01(-2.41%)
Jan 17, 2019
0.4200
0.4300
0.4100
0.4150
750,602
-0.02(-3.49%)
Jan 16, 2019
0.4400
0.4500
0.4200
0.4300
584,624
-0.01(-1.15%)
Jan 15, 2019
0.4550
0.4600
0.4350
0.4350
929,235
-0.03(-5.43%)
Jan 14, 2019
0.4150
0.4600
0.4150
0.4600
1,517,000
+0.05(+10.84%)
Jan 11, 2019
0.4050
0.4200
0.4050
0.4150
575,827
+0.01(+2.47%)
Jan 10, 2019
0.4150
0.4250
0.4050
0.4050
770,140
-0.00(-1.22%)
Jan 09, 2019
0.4150
0.4200
0.4100
0.4100
906,092
+0.00(+0.00%)
Jan 08, 2019
0.4350
0.4350
0.4100
0.4100
1,079,000
-0.01(-2.38%)
Jan 07, 2019
0.4100
0.4350
0.4050
0.4200
1,513,251
+0.01(+3.70%)
Jan 04, 2019
0.3700
0.4050
0.3650
0.4050
1,441,647
+0.05(+12.50%)
Jan 03, 2019
0.3650
0.3750
0.3500
0.3600
659,388
-0.01(-2.70%)
Jan 02, 2019
0.3400
0.3800
0.3300
0.3700
1,273,948
+0.03(+8.82%)
Dec 31, 2018
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Dec 28, 2018
0.3050
0.3450
0.3050
0.3400
1,364,082
+0.03(+9.68%)
Dec 27, 2018
0.3200
0.3400
0.3000
0.3100
1,211,881
-0.01(-1.59%)
Dec 24, 2018
0.3150
0.3150
0.3150
0
-0.02(-5.97%)
Dec 21, 2018
0.3700
0.3700
0.3300
0.3350
1,491,766
-0.03(-9.46%)
Dec 20, 2018
0.3700
0.3800
0.3450
0.3700
1,033,522
+0.01(+2.78%)
Dec 19, 2018
0.3650
0.3750
0.3600
0.3600
381,786
-0.01(-1.37%)
Dec 18, 2018
0.3850
0.3900
0.3650
0.3650
886,750
+0.00(+0.00%)
Dec 17, 2018
0.3850
0.3850
0.3600
0.3650
510,010
-0.02(-5.19%)
Dec 14, 2018
0.3750
0.3850
0.3650
0.3850
551,670
+0.02(+4.05%)
Dec 13, 2018
0.4000
0.4050
0.3700
0.3700
1,592,352
-0.03(-6.33%)
Dec 12, 2018
0.4000
0.4200
0.3900
0.3950
1,142,092
+0.00(+0.00%)
Dec 11, 2018
0.4150
0.4150
0.3900
0.3950
1,267,507
-0.01(-3.66%)
Dec 10, 2018
0.4200
0.4300
0.4000
0.4100
1,076,925
-0.01(-2.38%)
Dec 07, 2018
0.4350
0.4600
0.4000
0.4200
2,358,033
-0.02(-4.55%)
Dec 06, 2018
0.3500
0.4400
0.3400
0.4400
3,020,781
+0.09(+23.94%)
Dec 05, 2018
0.3800
0.3950
0.3550
0.3550
1,360,563
-0.02(-5.33%)
Dec 04, 2018
0.4000
0.4050
0.3700
0.3750
1,213,829
-0.03(-6.25%)
Dec 03, 2018
0.4250
0.4300
0.3800
0.4000
2,794,131
-0.03(-6.98%)
Nov 30, 2018
0.4300
0.4400
0.4200
0.4300
677,300
-0.01(-1.15%)
Nov 29, 2018
0.4450
0.4450
0.4200
0.4350
1,068,816
-0.02(-3.33%)
Nov 28, 2018
0.4150
0.4500
0.4150
0.4500
1,067,978
+0.04(+9.76%)
Nov 27, 2018
0.4400
0.4400
0.4050
0.4100
866,679
-0.03(-5.75%)
Nov 26, 2018
0.4350
0.4550
0.4300
0.4350
688,967
+0.00(+0.00%)
Nov 23, 2018
0.4350
0.4350
0.4200
0.4350
403,000
+0.02(+3.57%)
Nov 22, 2018
0.4400
0.4450
0.4200
0.4200
707,830
-0.02(-4.55%)
Nov 21, 2018
0.4550
0.4550
0.4400
0.4400
461,913
+0.01(+1.15%)
Nov 20, 2018
0.4500
0.4550
0.4300
0.4350
817,539
-0.03(-7.45%)
Nov 19, 2018
0.4650
0.4750
0.4500
0.4700
553,649
-0.01(-2.08%)
Nov 16, 2018
0.4800
0.4900
0.4550
0.4800
651,800
+0.01(+1.05%)
Nov 15, 2018
0.4400
0.4750
0.4400
0.4750
708,999
+0.04(+9.20%)
Nov 14, 2018
0.4600
0.4800
0.4300
0.4350
1,392,763
-0.04(-8.42%)
Nov 13, 2018
0.4600
0.4900
0.4600
0.4750
825,493
+0.01(+2.15%)
Nov 12, 2018
0.4900
0.4950
0.4600
0.4650
865,397
-0.01(-3.12%)
Nov 09, 2018
0.4800
0.4950
0.4700
0.4800
1,055,500
-0.03(-5.88%)
Nov 08, 2018
0.5100
0.5200
0.5000
0.5100
1,303,230
-0.02(-3.77%)
Nov 07, 2018
0.5000
0.5400
0.4850
0.5300
2,037,043
+0.04(+8.16%)
Nov 06, 2018
0.4900
0.5000
0.4700
0.4900
1,383,300
+0.01(+2.08%)
Nov 05, 2018
0.4400
0.5000
0.4400
0.4800
1,266,456
+0.04(+9.09%)
Nov 02, 2018
0.4400
0.4450
0.4250
0.4400
610,800
+0.01(+2.33%)
Nov 01, 2018
0.4300
0.4350
0.4150
0.4300
440,955
+0.01(+2.38%)
Oct 31, 2018
0.4150
0.4300
0.4050
0.4200
1,043,425
+0.02(+5.00%)
Oct 30, 2018
0.3700
0.4050
0.3650
0.4000
844,384
+0.02(+5.26%)
Oct 29, 2018
0.4100
0.4150
0.3550
0.3800
1,427,595
-0.03(-8.43%)
Oct 26, 2018
0.4150
0.4250
0.4000
0.4150
825,800
-0.01(-2.35%)
Oct 25, 2018
0.4150
0.4400
0.4100
0.4250
642,442
+0.01(+1.19%)
Oct 24, 2018
0.4400
0.4600
0.4100
0.4200
698,135
-0.02(-3.45%)
Oct 23, 2018
0.4050
0.4500
0.3900
0.4350
2,170,730
-0.02(-4.40%)
Oct 22, 2018
0.4900
0.4950
0.4350
0.4550
2,711,416
-0.03(-6.19%)
Oct 19, 2018
0.4850
0.5100
0.4800
0.4850
1,483,100
-0.02(-3.00%)
Oct 18, 2018
0.5000
0.5100
0.4950
0.5000
831,895
-0.01(-1.96%)
Oct 17, 2018
0.5000
0.5100
0.4850
0.5100
1,538,397
+0.01(+2.00%)
Oct 16, 2018
0.5200
0.5200
0.4850
0.5000
2,278,216
-0.01(-1.96%)
Oct 15, 2018
0.5300
0.5400
0.5000
0.5100
2,547,355
+0.00(+0.00%)
Oct 12, 2018
0.5100
0.5300
0.4850
0.5100
2,557,600
+0.04(+8.51%)
Oct 11, 2018
0.4850
0.4850
0.4700
0.4700
992,892
-0.03(-5.05%)
Oct 10, 2018
0.4950
0.5000
0.4800
0.4950
1,071,247
+0.01(+1.02%)
Oct 09, 2018
0.5200
0.5400
0.4800
0.4900
2,363,500
-0.02(-3.92%)
Oct 05, 2018
0.5100
0.5100
0.5100
0
+0.03(+6.25%)
Oct 04, 2018
0.4750
0.4800
0.4500
0.4800
2,753,128
+0.01(+1.05%)
Oct 03, 2018
0.4700
0.4800
0.4650
0.4750
560,512
+0.00(+0.00%)
Oct 02, 2018
0.4850
0.4850
0.4650
0.4750
734,035
-0.01(-2.06%)
Oct 01, 2018
0.5000
0.5100
0.4800
0.4850
927,323
-0.01(-1.02%)
Sep 28, 2018
0.4900
0.5000
0.4650
0.4900
1,304,900
+0.02(+4.26%)
Sep 27, 2018
0.4850
0.4850
0.4650
0.4700
1,207,809
-0.02(-4.08%)
Sep 26, 2018
0.4900
0.5100
0.4750
0.4900
1,602,654
-0.01(-2.00%)
Sep 25, 2018
0.5200
0.5200
0.4850
0.5000
1,730,854
-0.02(-3.85%)
Sep 24, 2018
0.4800
0.5300
0.4650
0.5200
2,599,314
+0.05(+9.47%)
Sep 21, 2018
0.4750
0.5000
0.4650
0.4750
1,433,400
-0.03(-5.00%)
Sep 20, 2018
0.4700
0.5000
0.4450
0.5000
2,004,680
+0.04(+8.70%)
Sep 19, 2018
0.5200
0.5300
0.4600
0.4600
5,922,061
-0.05(-9.80%)
Sep 18, 2018
0.5100
0.5500
0.5100
0.5100
3,325,048
-0.01(-1.92%)
Sep 17, 2018
0.5500
0.5700
0.4950
0.5200
2,924,519
-0.02(-3.70%)
Sep 14, 2018
0.5400
0.5700
0.5000
0.5400
3,746,800
-0.03(-5.26%)
Sep 13, 2018
0.6400
0.6500
0.5400
0.5700
5,279,526
-0.10(-14.93%)
Sep 12, 2018
0.5800
0.6700
0.5400
0.6700
10,713,034
+0.12(+21.82%)
Sep 11, 2018
0.4200
0.5500
0.4200
0.5500
7,950,299
+0.13(+30.95%)
Sep 10, 2018
0.4150
0.4300
0.4100
0.4200
2,476,750
-0.01(-1.18%)
Sep 07, 2018
0.4250
0.4400
0.4150
0.4250
1,818,600
-0.01(-2.30%)
Sep 06, 2018
0.4400
0.4450
0.4250
0.4350
1,473,556
-0.01(-2.25%)
Sep 05, 2018
0.4700
0.4800
0.4400
0.4450
1,798,651
-0.02(-4.30%)
Sep 04, 2018
0.4600
0.4900
0.4500
0.4650
2,112,563
+0.00(+0.00%)
Aug 31, 2018
0.4650
0.4650
0.4650
0
+0.02(+4.49%)
Aug 30, 2018
0.4450
0.4650
0.4300
0.4450
2,074,182
-0.01(-2.20%)
Aug 29, 2018
0.4250
0.4600
0.4200
0.4550
2,179,736
+0.04(+8.33%)
Aug 28, 2018
0.4500
0.4550
0.4100
0.4200
2,662,417
-0.04(-7.69%)
Aug 27, 2018
0.4400
0.4850
0.4250
0.4550
2,993,350
+0.03(+7.06%)
Aug 24, 2018
0.4250
0.4550
0.4100
0.4250
3,724,300
+0.01(+1.19%)
Aug 23, 2018
0.4200
0.4300
0.4150
0.4200
1,461,900
+0.01(+1.20%)
Aug 22, 2018
0.4100
0.4300
0.3950
0.4150
1,753,107
+0.01(+1.22%)
Aug 21, 2018
0.4300
0.4300
0.4000
0.4100
1,636,369
+0.01(+2.50%)
Aug 20, 2018
0.3800
0.4250
0.3750
0.4000
3,083,400
+0.03(+8.11%)
Aug 17, 2018
0.3700
0.3800
0.3600
0.3700
638,900
+0.01(+2.78%)
Aug 16, 2018
0.3650
0.3750
0.3550
0.3600
759,777
+0.00(+0.00%)
Aug 15, 2018
0.3550
0.3800
0.3550
0.3600
1,627,129
+0.02(+4.35%)
Aug 14, 2018
0.3750
0.3750
0.3300
0.3450
1,044,104
-0.03(-6.76%)
Aug 13, 2018
0.3800
0.3800
0.3650
0.3700
1,032,834
-0.01(-2.63%)
Aug 10, 2018
0.3800
0.3800
0.3750
0.3800
227,500
+0.01(+1.33%)
Aug 09, 2018
0.3850
0.3900
0.3750
0.3750
663,039
-0.01(-2.60%)
Aug 08, 2018
0.3950
0.4000
0.3800
0.3850
1,045,583
-0.01(-1.28%)
Aug 07, 2018
0.3600
0.4200
0.3500
0.3900
3,242,804
+0.02(+4.00%)
Aug 01, 2018
0.3750
0.3750
0.3750
0
-0.01(-2.60%)
Jul 31, 2018
0.3900
0.3950
0.3800
0.3850
1,113,952
-0.01(-2.53%)
Jul 30, 2018
0.4100
0.4150
0.3900
0.3950
1,154,614
-0.01(-2.47%)
Jul 27, 2018
0.4050
0.4200
0.4050
0.4050
577,600
-0.01(-2.41%)
Jul 26, 2018
0.4200
0.4250
0.4000
0.4150
1,022,915
+0.01(+2.47%)
Jul 25, 2018
0.4150
0.4150
0.3950
0.4050
628,028
-0.02(-4.71%)
Jul 24, 2018
0.4350
0.4350
0.4000
0.4250
976,452
-0.01(-2.30%)
Jul 23, 2018
0.3800
0.4400
0.3750
0.4350
2,332,078
+0.03(+8.75%)
Jul 20, 2018
0.4050
0.4050
0.3850
0.4000
1,305,409
-0.01(-2.44%)
Jul 19, 2018
0.4350
0.4350
0.4000
0.4100
1,655,427
-0.03(-5.75%)
Jul 18, 2018
0.4400
0.4600
0.4350
0.4350
811,572
-0.01(-1.14%)
Jul 17, 2018
0.4450
0.4500
0.4300
0.4400
1,025,696
-0.01(-2.22%)
Jul 16, 2018
0.4600
0.4650
0.4400
0.4500
955,411
-0.01(-2.17%)
Jul 13, 2018
0.4650
0.4750
0.4550
0.4600
814,465
-0.01(-2.13%)
Jul 12, 2018
0.4600
0.4700
0.4550
0.4700
577,288
+0.01(+2.17%)
Jul 11, 2018
0.4600
0.4700
0.4450
0.4600
1,381,024
-0.01(-1.08%)
Jul 10, 2018
0.4700
0.4800
0.4650
0.4650
828,699
-0.01(-3.12%)
Jul 09, 2018
0.4900
0.4900
0.4700
0.4800
1,475,785
-0.01(-2.04%)
Jul 06, 2018
0.4850
0.4950
0.4800
0.4900
952,625
+0.01(+1.03%)
Jul 05, 2018
0.4900
0.5100
0.4850
0.4850
1,024,962
-0.01(-2.02%)
Jul 04, 2018
0.5000
0.5000
0.4850
0.4950
609,995
-0.01(-1.00%)
Jul 03, 2018
0.5200
0.5200
0.4900
0.5000
1,911,609
-0.03(-5.66%)
Jun 29, 2018
0.5300
0.5300
0.5300
0
-0.04(-7.02%)
Jun 28, 2018
0.5000
0.5800
0.5000
0.5700
2,499,589
+0.06(+11.76%)
Jun 27, 2018
0.5400
0.5500
0.5100
0.5100
1,096,000
-0.04(-7.27%)
Jun 26, 2018
0.5400
0.5500
0.5300
0.5500
1,143,120
-0.01(-1.79%)
Jun 25, 2018
0.5900
0.6000
0.5500
0.5600
1,830,559
-0.03(-5.08%)
Jun 22, 2018
0.5200
0.6000
0.5000
0.5900
4,044,731
+0.08(+15.69%)
Jun 21, 2018
0.4850
0.5100
0.4850
0.5100
2,291,628
+0.03(+5.15%)
Jun 20, 2018
0.5100
0.5100
0.4800
0.4850
1,629,915
-0.02(-3.00%)
Jun 19, 2018
0.4900
0.5000
0.4800
0.5000
1,955,916
+0.01(+2.04%)
Jun 18, 2018
0.4950
0.4950
0.4800
0.4900
485,019
-0.01(-1.01%)
Jun 15, 2018
0.4950
0.4800
0.4950
654,464
+0.02(+3.13%)
Jun 14, 2018
0.4950
0.5000
0.4800
0.4800
968,840
-0.02(-3.03%)
Jun 13, 2018
0.4950
0.5000
0.4900
0.4950
297,227
-0.01(-1.00%)
Jun 12, 2018
0.4950
0.5100
0.4950
0.5000
731,873
+0.00(+0.00%)
Jun 11, 2018
0.5100
0.5200
0.4900
0.5000
934,678
-0.02(-3.85%)
Jun 08, 2018
0.5000
0.5200
0.4900
0.5200
831,812
+0.03(+5.05%)
Jun 07, 2018
0.5200
0.5300
0.4900
0.4950
1,044,861
-0.02(-2.94%)
Jun 06, 2018
0.4950
0.5500
0.4850
0.5100
2,977,329
+0.02(+4.08%)
Jun 05, 2018
0.4750
0.4950
0.4750
0.4900
939,519
+0.01(+2.08%)
Jun 04, 2018
0.5200
0.5200
0.4700
0.4800
1,148,620
-0.03(-5.88%)
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.