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
Cerecor Inc
(NQ:
CERC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
4.910
4.990
4.701
4.880
41,100
-0.09(-1.81%)
May 30, 2019
4.510
5.150
4.510
4.970
110,016
+0.48(+10.69%)
May 29, 2019
4.910
4.910
4.440
4.490
263,449
-0.47(-9.48%)
May 28, 2019
4.960
5.000
4.850
4.960
38,557
-0.02(-0.40%)
May 24, 2019
5.060
5.070
4.910
4.980
65,600
-0.06(-1.19%)
May 23, 2019
5.170
5.170
4.990
5.040
43,407
-0.16(-3.08%)
May 22, 2019
5.240
5.350
5.150
5.200
17,681
-0.10(-1.89%)
May 21, 2019
5.330
5.470
5.290
5.300
70,282
-0.01(-0.19%)
May 20, 2019
5.280
5.430
5.140
5.310
41,691
-0.06(-1.12%)
May 17, 2019
5.280
5.430
5.210
5.370
52,100
+0.11(+2.09%)
May 16, 2019
5.490
5.490
4.800
5.260
92,675
-0.23(-4.19%)
May 15, 2019
5.270
5.540
5.260
5.490
156,560
+0.20(+3.78%)
May 14, 2019
4.980
5.400
4.850
5.290
94,184
+0.32(+6.44%)
May 13, 2019
5.180
5.190
4.750
4.970
124,663
-0.05(-1.00%)
May 10, 2019
4.880
5.030
4.770
5.020
146,100
+0.20(+4.15%)
May 09, 2019
5.000
5.030
4.790
4.820
125,973
-0.30(-5.86%)
May 08, 2019
5.270
5.390
4.960
5.120
165,771
-0.23(-4.30%)
May 07, 2019
5.490
5.590
5.340
5.350
59,202
-0.11(-2.01%)
May 06, 2019
5.350
5.530
5.330
5.460
77,309
-0.11(-1.97%)
May 03, 2019
5.360
5.650
5.360
5.570
25,200
+0.13(+2.39%)
May 02, 2019
5.230
5.440
5.230
5.440
34,113
+0.13(+2.45%)
May 01, 2019
5.450
5.490
5.280
5.310
28,726
-0.13(-2.39%)
Apr 30, 2019
5.400
5.490
5.230
5.440
26,566
-0.05(-0.91%)
Apr 29, 2019
5.440
5.580
5.260
5.490
82,610
+0.00(+0.00%)
Apr 26, 2019
5.600
5.650
5.390
5.490
114,800
-0.11(-1.96%)
Apr 25, 2019
5.580
5.780
5.500
5.600
73,531
-0.05(-0.88%)
Apr 24, 2019
5.810
5.870
5.580
5.650
45,897
-0.17(-2.92%)
Apr 23, 2019
5.740
5.885
5.531
5.820
63,375
+0.07(+1.22%)
Apr 22, 2019
5.450
5.850
5.210
5.750
205,837
+0.42(+7.88%)
Apr 18, 2019
5.200
5.400
5.120
5.330
36,000
+0.13(+2.50%)
Apr 17, 2019
5.190
5.320
4.660
5.200
108,978
+0.02(+0.39%)
Apr 16, 2019
5.200
5.270
5.090
5.180
38,838
+0.01(+0.19%)
Apr 15, 2019
5.430
5.440
5.110
5.170
142,185
-0.27(-4.96%)
Apr 12, 2019
5.660
5.660
5.370
5.440
37,900
-0.17(-3.03%)
Apr 11, 2019
5.630
5.740
5.530
5.610
44,613
-0.05(-0.88%)
Apr 10, 2019
5.170
5.700
5.170
5.660
62,751
+0.51(+9.90%)
Apr 09, 2019
5.410
5.500
5.110
5.150
176,054
-0.04(-0.77%)
Apr 08, 2019
5.630
5.795
5.120
5.190
128,615
-0.44(-7.82%)
Apr 05, 2019
5.790
5.970
5.630
5.630
34,600
-0.17(-2.93%)
Apr 04, 2019
5.700
6.020
5.610
5.800
63,535
+0.09(+1.58%)
Apr 03, 2019
6.000
6.233
5.564
5.710
129,624
-0.28(-4.67%)
Apr 02, 2019
6.220
6.470
5.900
5.990
132,302
-0.23(-3.70%)
Apr 01, 2019
5.900
6.405
5.630
6.220
237,140
+0.38(+6.51%)
Mar 29, 2019
5.890
5.890
5.670
5.840
142,200
+0.18(+3.18%)
Mar 28, 2019
5.530
5.700
5.400
5.660
152,940
+0.18(+3.28%)
Mar 27, 2019
5.520
5.540
5.300
5.480
74,119
-0.04(-0.72%)
Mar 26, 2019
5.500
5.630
5.000
5.520
66,461
+0.01(+0.18%)
Mar 25, 2019
5.600
5.600
5.250
5.510
153,230
-0.08(-1.43%)
Mar 22, 2019
5.900
5.900
5.524
5.590
54,700
-0.33(-5.57%)
Mar 21, 2019
5.810
6.000
5.750
5.920
76,925
+0.07(+1.20%)
Mar 20, 2019
5.680
5.950
5.620
5.850
118,509
+0.15(+2.63%)
Mar 19, 2019
5.620
5.790
5.520
5.700
228,214
+0.00(+0.00%)
Mar 18, 2019
5.780
5.822
5.540
5.700
182,585
+0.02(+0.35%)
Mar 15, 2019
5.540
5.680
5.421
5.680
168,000
+0.14(+2.53%)
Mar 14, 2019
5.520
5.550
5.460
5.540
211,212
+0.00(+0.00%)
Mar 13, 2019
5.510
5.590
5.450
5.540
263,523
+0.04(+0.73%)
Mar 12, 2019
5.550
5.578
5.460
5.500
106,112
-0.01(-0.18%)
Mar 11, 2019
5.600
5.600
5.410
5.510
116,065
+0.00(+0.00%)
Mar 08, 2019
5.440
5.560
5.410
5.510
122,200
-0.01(-0.18%)
Mar 07, 2019
5.570
5.625
5.300
5.520
154,400
-0.09(-1.60%)
Mar 06, 2019
5.400
5.670
5.400
5.610
481,072
+0.16(+2.94%)
Mar 05, 2019
6.820
6.870
5.400
5.450
346,339
-1.38(-20.20%)
Mar 04, 2019
6.180
6.830
6.070
6.830
47,091
+0.65(+10.52%)
Mar 01, 2019
7.150
7.250
6.010
6.180
172,900
-0.98(-13.69%)
Feb 28, 2019
7.240
7.450
6.960
7.160
242,308
-0.06(-0.83%)
Feb 27, 2019
6.720
7.650
6.300
7.220
206,877
+0.53(+7.92%)
Feb 26, 2019
6.250
6.750
6.190
6.690
213,784
+0.63(+10.40%)
Feb 25, 2019
5.380
6.160
5.360
6.060
219,358
+0.75(+14.12%)
Feb 22, 2019
5.250
5.380
5.130
5.310
29,600
+0.09(+1.72%)
Feb 21, 2019
5.130
5.310
5.130
5.220
34,232
+0.06(+1.16%)
Feb 20, 2019
5.050
5.250
5.050
5.160
61,607
+0.04(+0.78%)
Feb 19, 2019
5.200
5.226
4.940
5.120
84,816
+0.04(+0.69%)
Feb 15, 2019
5.080
5.400
4.750
5.085
817,100
+0.58(+13.00%)
Feb 14, 2019
4.560
4.610
4.380
4.500
85,212
-0.06(-1.32%)
Feb 13, 2019
5.070
5.080
4.510
4.560
108,186
-0.54(-10.59%)
Feb 12, 2019
4.930
5.150
4.891
5.100
67,513
+0.09(+1.80%)
Feb 11, 2019
5.000
5.050
4.935
5.010
44,632
+0.05(+1.01%)
Feb 08, 2019
5.180
5.180
4.920
4.960
33,500
-0.18(-3.50%)
Feb 07, 2019
5.290
5.304
5.070
5.140
26,451
-0.09(-1.72%)
Feb 06, 2019
5.330
5.393
5.100
5.230
20,926
+0.02(+0.38%)
Feb 05, 2019
5.180
5.340
5.110
5.210
34,616
-0.05(-0.95%)
Feb 04, 2019
5.390
5.390
5.190
5.260
40,327
-0.09(-1.68%)
Feb 01, 2019
5.200
5.380
5.090
5.350
31,100
+0.15(+2.88%)
Jan 31, 2019
5.110
5.400
5.003
5.200
138,086
+0.02(+0.39%)
Jan 30, 2019
5.180
5.180
5.030
5.180
35,979
+0.01(+0.19%)
Jan 29, 2019
5.270
5.332
5.050
5.170
23,124
-0.05(-0.96%)
Jan 28, 2019
4.900
5.370
4.900
5.220
59,434
+0.12(+2.35%)
Jan 25, 2019
5.000
5.170
4.890
5.100
39,800
+0.11(+2.20%)
Jan 24, 2019
5.150
5.160
4.860
4.990
67,894
-0.24(-4.59%)
Jan 23, 2019
5.200
5.560
5.160
5.230
68,863
+0.06(+1.16%)
Jan 22, 2019
5.200
5.900
4.960
5.170
400,179
+0.07(+1.37%)
Jan 18, 2019
4.560
5.115
4.500
5.100
75,700
+0.15(+3.03%)
Jan 17, 2019
5.080
5.200
4.200
4.950
153,757
-0.05(-1.00%)
Jan 16, 2019
4.300
5.050
4.300
5.000
252,659
+0.68(+15.74%)
Jan 15, 2019
3.800
4.380
3.700
4.320
246,426
+0.51(+13.39%)
Jan 14, 2019
3.840
3.980
3.720
3.810
35,689
-0.09(-2.31%)
Jan 11, 2019
3.860
3.940
3.830
3.900
20,100
+0.01(+0.26%)
Jan 10, 2019
3.730
3.940
3.590
3.890
22,330
+0.11(+2.91%)
Jan 09, 2019
3.760
3.924
3.730
3.780
50,908
+0.06(+1.61%)
Jan 08, 2019
3.750
3.970
3.690
3.720
30,805
+0.02(+0.54%)
Jan 07, 2019
3.500
3.890
3.427
3.700
131,625
+0.20(+5.71%)
Jan 04, 2019
3.500
3.500
3.310
3.500
54,400
+0.04(+1.16%)
Jan 03, 2019
3.300
3.500
3.230
3.460
20,485
-0.03(-0.86%)
Jan 02, 2019
3.180
3.500
3.080
3.490
27,017
+0.26(+8.05%)
Dec 31, 2018
3.180
3.420
3.120
3.230
62,200
+0.09(+2.87%)
Dec 28, 2018
3.030
3.180
3.030
3.140
52,500
+0.12(+3.97%)
Dec 27, 2018
3.060
3.300
2.980
3.020
40,525
-0.13(-4.13%)
Dec 26, 2018
3.040
3.190
3.010
3.150
65,490
+0.10(+3.28%)
Dec 24, 2018
3.140
3.200
2.710
3.050
35,100
-0.15(-4.69%)
Dec 21, 2018
3.170
3.210
3.140
3.200
139,000
+0.01(+0.31%)
Dec 20, 2018
3.210
3.290
3.160
3.190
82,724
+0.01(+0.31%)
Dec 19, 2018
3.270
3.310
3.160
3.180
54,111
-0.09(-2.75%)
Dec 18, 2018
3.290
3.390
3.260
3.270
36,102
+0.00(+0.00%)
Dec 17, 2018
3.280
3.300
3.160
3.270
68,124
-0.05(-1.51%)
Dec 14, 2018
3.360
3.400
3.270
3.320
72,600
-0.08(-2.35%)
Dec 13, 2018
3.390
3.480
3.370
3.400
59,656
+0.02(+0.59%)
Dec 12, 2018
3.420
3.450
3.360
3.380
50,704
+0.02(+0.60%)
Dec 11, 2018
3.360
3.432
3.331
3.360
68,522
+0.01(+0.30%)
Dec 10, 2018
3.340
3.440
3.320
3.350
96,096
-0.04(-1.18%)
Dec 07, 2018
3.400
3.510
3.375
3.390
107,100
-0.01(-0.29%)
Dec 06, 2018
3.350
3.490
3.350
3.400
92,593
-0.01(-0.29%)
Dec 04, 2018
3.470
3.490
3.120
3.410
18,000
-0.04(-1.16%)
Dec 03, 2018
3.550
3.600
3.390
3.450
101,317
-0.06(-1.71%)
Nov 30, 2018
3.460
3.520
3.460
3.510
100,900
+0.03(+0.86%)
Nov 29, 2018
3.500
3.670
3.442
3.480
52,771
-0.06(-1.69%)
Nov 28, 2018
3.470
3.630
3.456
3.540
102,034
+0.05(+1.43%)
Nov 27, 2018
3.580
3.650
3.440
3.490
122,352
-0.07(-1.97%)
Nov 26, 2018
3.500
3.715
3.480
3.560
100,868
+0.04(+1.14%)
Nov 23, 2018
3.550
3.690
3.520
3.520
33,600
-0.03(-0.85%)
Nov 21, 2018
3.550
3.550
3.550
0
-0.02(-0.56%)
Nov 20, 2018
3.430
3.759
3.400
3.570
86,954
-0.02(-0.56%)
Nov 19, 2018
3.720
3.750
3.540
3.590
34,681
-0.16(-4.27%)
Nov 16, 2018
3.770
3.890
3.605
3.750
63,400
-0.02(-0.53%)
Nov 15, 2018
3.850
4.020
3.750
3.770
50,097
-0.08(-2.08%)
Nov 14, 2018
3.840
3.882
3.750
3.850
39,231
-0.01(-0.26%)
Nov 13, 2018
4.000
4.126
3.815
3.860
61,569
-0.14(-3.50%)
Nov 12, 2018
4.340
4.420
4.000
4.000
49,881
-0.35(-8.05%)
Nov 09, 2018
4.490
4.560
4.240
4.350
25,900
-0.13(-2.90%)
Nov 08, 2018
4.410
4.490
4.320
4.480
15,002
-0.01(-0.22%)
Nov 07, 2018
4.380
4.590
4.380
4.490
32,555
+0.14(+3.22%)
Nov 06, 2018
4.310
4.465
4.310
4.350
20,476
-0.18(-3.97%)
Nov 05, 2018
4.410
4.600
4.260
4.530
28,395
+0.12(+2.72%)
Nov 02, 2018
4.440
4.530
4.350
4.410
29,900
-0.07(-1.56%)
Nov 01, 2018
4.100
4.550
4.073
4.480
121,612
+0.38(+9.27%)
Oct 31, 2018
3.730
4.190
3.730
4.100
68,242
+0.32(+8.47%)
Oct 30, 2018
3.870
4.140
3.750
3.780
103,097
-0.09(-2.33%)
Oct 29, 2018
3.960
4.130
3.730
3.870
100,219
-0.07(-1.78%)
Oct 26, 2018
3.980
4.165
3.800
3.940
205,800
-0.06(-1.50%)
Oct 25, 2018
3.950
4.160
3.900
4.000
87,204
+0.11(+2.83%)
Oct 24, 2018
4.150
4.350
3.830
3.890
180,694
-0.28(-6.71%)
Oct 23, 2018
4.220
4.360
4.130
4.170
169,028
-0.13(-3.02%)
Oct 22, 2018
4.500
4.559
4.275
4.300
96,365
-0.22(-4.87%)
Oct 19, 2018
4.370
4.850
4.370
4.520
390,600
+0.05(+1.12%)
Oct 18, 2018
4.550
4.600
4.400
4.470
79,053
-0.07(-1.54%)
Oct 17, 2018
4.550
4.600
4.480
4.540
88,470
-0.03(-0.66%)
Oct 16, 2018
4.620
4.620
4.500
4.570
54,836
-0.02(-0.44%)
Oct 15, 2018
4.610
4.650
4.440
4.590
87,781
-0.03(-0.65%)
Oct 12, 2018
4.640
4.670
4.540
4.620
45,600
+0.04(+0.87%)
Oct 11, 2018
4.340
4.600
4.300
4.580
61,095
+0.22(+5.05%)
Oct 10, 2018
4.400
4.500
4.330
4.360
42,515
-0.02(-0.46%)
Oct 09, 2018
4.360
4.440
4.300
4.380
40,668
-0.02(-0.45%)
Oct 08, 2018
4.490
4.510
4.110
4.400
130,899
-0.14(-3.08%)
Oct 05, 2018
4.360
4.540
4.280
4.540
39,900
+0.18(+4.13%)
Oct 04, 2018
4.450
4.580
4.330
4.360
55,408
-0.08(-1.80%)
Oct 03, 2018
4.440
4.615
4.360
4.440
47,544
+0.07(+1.60%)
Oct 02, 2018
4.660
4.700
4.360
4.370
81,801
-0.29(-6.22%)
Oct 01, 2018
4.620
4.680
4.560
4.660
48,931
-0.01(-0.21%)
Sep 28, 2018
4.690
4.700
4.550
4.670
25,400
-0.04(-0.85%)
Sep 27, 2018
4.640
4.800
4.640
4.710
91,343
+0.07(+1.51%)
Sep 26, 2018
4.540
4.650
4.540
4.640
41,096
+0.09(+1.98%)
Sep 25, 2018
4.550
4.690
4.510
4.550
50,616
-0.06(-1.30%)
Sep 24, 2018
4.320
4.610
4.320
4.610
29,588
+0.31(+7.21%)
Sep 21, 2018
4.720
4.720
4.300
4.300
95,800
-0.42(-8.90%)
Sep 20, 2018
4.535
4.720
4.535
4.720
47,200
+0.24(+5.36%)
Sep 19, 2018
4.750
4.775
4.380
4.480
71,367
-0.24(-5.08%)
Sep 18, 2018
4.530
4.760
4.410
4.720
32,869
+0.16(+3.51%)
Sep 17, 2018
4.570
4.740
4.390
4.560
47,568
+0.00(+0.00%)
Sep 14, 2018
4.740
4.800
4.560
4.560
29,400
-0.21(-4.40%)
Sep 13, 2018
4.750
4.770
4.621
4.770
29,743
+0.03(+0.63%)
Sep 12, 2018
4.816
4.886
4.630
4.740
29,344
-0.03(-0.63%)
Sep 11, 2018
4.600
4.810
4.501
4.770
61,060
+0.18(+3.92%)
Sep 10, 2018
4.230
4.620
4.230
4.590
42,673
+0.13(+2.91%)
Sep 07, 2018
4.470
4.600
4.400
4.460
30,400
-0.05(-1.11%)
Sep 06, 2018
4.640
4.660
4.380
4.510
68,356
-0.23(-4.85%)
Sep 05, 2018
4.670
4.850
4.580
4.740
56,924
-0.04(-0.84%)
Sep 04, 2018
4.790
4.830
4.610
4.780
36,884
-0.05(-1.04%)
Aug 31, 2018
4.830
4.830
4.830
0
-0.07(-1.43%)
Aug 30, 2018
5.020
5.020
4.860
4.900
53,201
-0.10(-2.00%)
Aug 29, 2018
4.910
5.020
4.820
5.000
54,396
+0.10(+2.04%)
Aug 28, 2018
4.800
4.979
4.800
4.900
58,342
+0.10(+2.08%)
Aug 27, 2018
4.940
4.940
4.680
4.800
75,353
+0.00(+0.00%)
Aug 24, 2018
4.950
4.970
4.760
4.800
46,400
-0.09(-1.84%)
Aug 23, 2018
5.050
5.200
4.830
4.890
91,308
-0.11(-2.20%)
Aug 22, 2018
4.830
5.122
4.650
5.000
170,841
+0.19(+3.95%)
Aug 21, 2018
4.510
4.880
4.500
4.810
209,434
+0.34(+7.61%)
Aug 20, 2018
3.930
4.550
3.930
4.470
120,194
+0.56(+14.32%)
Aug 17, 2018
3.950
4.000
3.850
3.910
59,500
+0.00(+0.00%)
Aug 16, 2018
4.090
4.120
3.860
3.910
67,806
-0.15(-3.69%)
Aug 15, 2018
4.070
4.080
3.980
4.060
26,657
+0.03(+0.74%)
Aug 14, 2018
4.000
4.194
4.000
4.030
38,477
+0.11(+2.81%)
Aug 13, 2018
4.480
4.480
3.860
3.920
105,631
-0.54(-12.11%)
Aug 10, 2018
4.240
4.500
4.150
4.460
63,500
+0.22(+5.19%)
Aug 09, 2018
4.550
4.690
4.240
4.240
94,245
-0.35(-7.63%)
Aug 08, 2018
4.520
4.630
4.410
4.590
22,326
+0.07(+1.55%)
Aug 07, 2018
4.470
4.668
4.420
4.520
20,476
+0.05(+1.12%)
Aug 06, 2018
4.680
4.780
4.380
4.470
73,188
-0.18(-3.87%)
Aug 03, 2018
4.550
4.660
4.520
4.650
20,100
+0.11(+2.42%)
Aug 02, 2018
4.370
4.540
4.240
4.540
23,542
+0.13(+2.95%)
Aug 01, 2018
4.450
4.450
4.310
4.410
31,735
-0.03(-0.68%)
Jul 31, 2018
4.440
4.440
4.150
4.440
30,615
+0.04(+0.91%)
Jul 30, 2018
4.420
4.479
4.111
4.400
61,207
+0.00(+0.00%)
Jul 27, 2018
4.600
4.600
4.350
4.400
47,500
-0.23(-4.97%)
Jul 26, 2018
4.710
4.730
4.450
4.630
33,293
-0.01(-0.22%)
Jul 25, 2018
4.460
4.650
4.260
4.640
66,758
+0.22(+4.98%)
Jul 24, 2018
4.680
4.720
4.400
4.420
26,785
-0.23(-4.95%)
Jul 23, 2018
4.620
4.650
4.500
4.650
14,280
-0.01(-0.21%)
Jul 20, 2018
4.620
4.800
4.620
4.660
66,178
+0.04(+0.87%)
Jul 19, 2018
4.380
4.660
4.370
4.620
49,624
+0.26(+5.96%)
Jul 18, 2018
4.310
4.420
4.310
4.360
29,102
-0.02(-0.46%)
Jul 17, 2018
4.320
4.430
4.200
4.380
70,437
+0.12(+2.82%)
Jul 16, 2018
4.150
4.280
4.130
4.260
50,370
+0.13(+3.15%)
Jul 13, 2018
4.500
4.530
4.010
4.130
104,888
-0.37(-8.22%)
Jul 12, 2018
4.480
4.570
4.446
4.500
12,184
+0.04(+0.90%)
Jul 11, 2018
4.560
4.670
4.390
4.460
52,996
-0.12(-2.62%)
Jul 10, 2018
4.700
4.749
4.580
4.580
29,460
-0.09(-1.93%)
Jul 09, 2018
4.810
4.900
4.670
4.670
61,007
-0.10(-2.10%)
Jul 06, 2018
4.800
4.800
4.720
4.770
41,826
-0.03(-0.63%)
Jul 05, 2018
4.750
4.800
4.670
4.800
72,422
+0.17(+3.67%)
Jul 03, 2018
4.630
4.630
4.630
0
+0.28(+6.44%)
Jul 02, 2018
4.260
4.410
4.240
4.350
46,437
+0.01(+0.23%)
Jun 29, 2018
4.170
4.440
4.120
4.340
55,271
+0.02(+0.46%)
Jun 28, 2018
4.400
4.440
3.900
4.320
141,275
-0.25(-5.47%)
Jun 27, 2018
4.640
4.668
4.510
4.570
26,968
-0.07(-1.51%)
Jun 26, 2018
4.650
4.729
4.550
4.640
33,351
+0.03(+0.65%)
Jun 25, 2018
4.930
4.940
4.550
4.610
46,460
-0.30(-6.11%)
Jun 22, 2018
4.890
4.929
4.860
4.910
88,811
+0.02(+0.41%)
Jun 21, 2018
4.870
4.970
4.870
4.890
71,769
+0.00(+0.00%)
Jun 20, 2018
4.890
4.940
4.812
4.890
53,019
+0.08(+1.66%)
Jun 19, 2018
4.970
4.970
4.620
4.810
129,765
-0.13(-2.63%)
Jun 18, 2018
4.830
5.000
4.790
4.940
118,853
+0.15(+3.13%)
Jun 15, 2018
4.850
4.850
4.790
75,730
-0.06(-1.24%)
Jun 14, 2018
4.630
4.935
4.630
4.850
129,923
+0.26(+5.66%)
Jun 13, 2018
4.220
4.750
4.220
4.590
185,973
+0.36(+8.51%)
Jun 12, 2018
4.190
4.260
4.160
4.230
35,738
+0.01(+0.24%)
Jun 11, 2018
4.290
4.290
4.170
4.220
38,038
-0.07(-1.63%)
Jun 08, 2018
4.290
4.340
4.260
4.290
46,955
+0.01(+0.23%)
Jun 07, 2018
4.350
4.350
4.180
4.280
98,393
-0.04(-0.93%)
Jun 06, 2018
4.390
4.480
4.201
4.320
119,538
-0.07(-1.59%)
Jun 05, 2018
4.260
4.460
4.260
4.390
75,557
+0.11(+2.57%)
Jun 04, 2018
4.250
4.290
4.140
4.280
78,449
+0.06(+1.42%)
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.