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
Cancer Genetics Inc
(NQ:
CGIX
)
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
0.1700
0.1700
0.1518
0.1626
1,035,600
-0.00(-2.93%)
May 30, 2019
0.1760
0.1800
0.1650
0.1675
524,830
-0.01(-4.56%)
May 29, 2019
0.1710
0.1795
0.1700
0.1755
670,762
-0.00(-1.96%)
May 28, 2019
0.1821
0.1830
0.1706
0.1790
640,107
-0.01(-3.19%)
May 24, 2019
0.1800
0.1985
0.1703
0.1849
2,048,700
+0.01(+5.72%)
May 23, 2019
0.1729
0.1865
0.1530
0.1749
3,804,512
-0.00(-0.11%)
May 22, 2019
0.1800
0.1885
0.1670
0.1751
2,590,966
+0.01(+6.12%)
May 21, 2019
0.2005
0.2060
0.1518
0.1650
2,978,386
-0.04(-17.50%)
May 20, 2019
0.2000
0.2100
0.1900
0.2000
1,018,593
-0.01(-4.76%)
May 17, 2019
0.2199
0.2199
0.2045
0.2100
733,700
+0.00(+0.19%)
May 16, 2019
0.2125
0.2200
0.2050
0.2096
944,995
-0.00(-0.76%)
May 15, 2019
0.2155
0.2200
0.2000
0.2112
626,393
-0.00(-0.89%)
May 14, 2019
0.2030
0.2250
0.2030
0.2131
951,022
+0.01(+3.45%)
May 13, 2019
0.2205
0.2262
0.2025
0.2060
1,234,260
-0.01(-6.58%)
May 10, 2019
0.2290
0.2290
0.2128
0.2205
1,276,300
-0.01(-3.71%)
May 09, 2019
0.2400
0.2402
0.2253
0.2290
885,625
-0.01(-3.13%)
May 08, 2019
0.2280
0.2500
0.2280
0.2364
1,928,035
+0.00(+0.68%)
May 07, 2019
0.2300
0.2440
0.2260
0.2348
590,446
+0.00(+0.82%)
May 06, 2019
0.2260
0.2400
0.2202
0.2329
981,025
+0.01(+5.82%)
May 03, 2019
0.2215
0.2384
0.2201
0.2201
782,000
-0.01(-3.17%)
May 02, 2019
0.2350
0.2350
0.2199
0.2273
2,779,239
-0.01(-4.66%)
May 01, 2019
0.2750
0.2950
0.2350
0.2384
7,835,133
-0.02(-8.06%)
Apr 30, 2019
0.2330
0.2790
0.2100
0.2593
10,834,850
+0.03(+12.94%)
Apr 29, 2019
0.2233
0.2400
0.2210
0.2296
966,959
+0.01(+2.96%)
Apr 26, 2019
0.2200
0.2253
0.2160
0.2230
467,700
+0.01(+3.38%)
Apr 25, 2019
0.2290
0.2290
0.2150
0.2157
787,498
-0.01(-2.62%)
Apr 24, 2019
0.2300
0.2300
0.2190
0.2215
1,903,154
-0.02(-7.67%)
Apr 23, 2019
0.2250
0.2401
0.2250
0.2399
604,598
+0.01(+4.71%)
Apr 22, 2019
0.2300
0.2389
0.2210
0.2291
1,840,484
-0.02(-6.30%)
Apr 18, 2019
0.2390
0.2500
0.2300
0.2445
728,100
+0.00(+0.74%)
Apr 17, 2019
0.2500
0.2582
0.2300
0.2427
1,907,276
-0.02(-5.89%)
Apr 16, 2019
0.2800
0.2890
0.2510
0.2579
1,970,313
+0.00(+0.59%)
Apr 15, 2019
0.2730
0.2730
0.2530
0.2564
375,012
+0.00(+1.50%)
Apr 12, 2019
0.2600
0.2790
0.2526
0.2526
971,600
-0.01(-5.04%)
Apr 11, 2019
0.2840
0.2840
0.2600
0.2660
625,654
-0.01(-3.73%)
Apr 10, 2019
0.3200
0.3200
0.2671
0.2763
2,330,407
-0.04(-13.66%)
Apr 09, 2019
0.2600
0.3300
0.2600
0.3200
6,991,786
+0.05(+18.52%)
Apr 08, 2019
0.2700
0.2800
0.2500
0.2700
1,780,502
+0.01(+3.73%)
Apr 05, 2019
0.2450
0.2700
0.2390
0.2603
1,791,200
+0.01(+4.54%)
Apr 04, 2019
0.2500
0.2550
0.2381
0.2490
1,076,295
+0.01(+3.75%)
Apr 03, 2019
0.2500
0.2500
0.2300
0.2400
359,419
+0.00(+0.00%)
Apr 02, 2019
0.2420
0.2500
0.2343
0.2400
635,101
-0.01(-4.00%)
Apr 01, 2019
0.2500
0.2500
0.2400
0.2500
820,626
+0.01(+4.12%)
Mar 29, 2019
0.2380
0.2580
0.2233
0.2401
911,300
+0.01(+3.00%)
Mar 28, 2019
0.2500
0.2500
0.2210
0.2331
563,747
+0.00(+1.35%)
Mar 27, 2019
0.2563
0.2563
0.2100
0.2300
1,498,249
-0.02(-8.00%)
Mar 26, 2019
0.2600
0.2600
0.2400
0.2500
886,918
-0.01(-3.77%)
Mar 25, 2019
0.2760
0.2800
0.2550
0.2598
713,232
-0.00(-0.27%)
Mar 22, 2019
0.2700
0.2728
0.2561
0.2605
985,500
-0.01(-2.07%)
Mar 21, 2019
0.2780
0.2780
0.2600
0.2660
462,887
-0.00(-0.52%)
Mar 20, 2019
0.2797
0.2797
0.2551
0.2674
712,563
-0.00(-0.96%)
Mar 19, 2019
0.2600
0.2900
0.2600
0.2700
3,481,666
+0.01(+3.85%)
Mar 18, 2019
0.2600
0.2689
0.2511
0.2600
2,078,573
+0.01(+2.20%)
Mar 15, 2019
0.2640
0.2640
0.2500
0.2544
750,000
-0.00(-0.31%)
Mar 14, 2019
0.2640
0.2650
0.2530
0.2552
870,283
-0.00(-1.85%)
Mar 13, 2019
0.2600
0.2600
0.2500
0.2600
628,337
+0.00(+0.42%)
Mar 12, 2019
0.2600
0.2643
0.2500
0.2589
947,433
+0.01(+2.21%)
Mar 11, 2019
0.2500
0.2639
0.2451
0.2533
922,919
+0.01(+2.10%)
Mar 08, 2019
0.2600
0.2630
0.2450
0.2481
2,134,800
-0.00(-0.76%)
Mar 07, 2019
0.2800
0.2800
0.2500
0.2500
877,933
-0.02(-5.80%)
Mar 06, 2019
0.2763
0.2763
0.2630
0.2654
410,316
-0.00(-1.70%)
Mar 05, 2019
0.2700
0.2800
0.2600
0.2700
1,440,073
+0.00(+0.75%)
Mar 04, 2019
0.2585
0.2685
0.2575
0.2680
834,774
+0.01(+4.28%)
Mar 01, 2019
0.2620
0.2700
0.2550
0.2570
718,100
-0.01(-3.02%)
Feb 28, 2019
0.2697
0.2700
0.2550
0.2650
820,564
-0.00(-0.04%)
Feb 27, 2019
0.2600
0.2700
0.2500
0.2651
1,760,985
+0.01(+4.78%)
Feb 26, 2019
0.2784
0.2785
0.2500
0.2530
1,678,234
-0.03(-9.16%)
Feb 25, 2019
0.2490
0.2785
0.2450
0.2785
2,818,491
+0.03(+11.40%)
Feb 22, 2019
0.2450
0.2540
0.2430
0.2500
796,400
+0.00(+0.00%)
Feb 21, 2019
0.2600
0.2600
0.2400
0.2500
692,889
+0.01(+2.04%)
Feb 20, 2019
0.2350
0.2480
0.2350
0.2450
1,537,371
-0.01(-2.23%)
Feb 19, 2019
0.2590
0.2600
0.2330
0.2506
1,709,488
-0.01(-3.62%)
Feb 15, 2019
0.2500
0.2600
0.2500
0.2600
1,032,300
+0.01(+4.00%)
Feb 14, 2019
0.2500
0.2600
0.2500
0.2500
1,070,551
-0.01(-3.85%)
Feb 13, 2019
0.2600
0.2600
0.2500
0.2600
1,024,716
+0.00(+0.00%)
Feb 12, 2019
0.2600
0.2600
0.2500
0.2600
1,053,461
+0.00(+0.00%)
Feb 11, 2019
0.2600
0.2700
0.2500
0.2600
1,250,131
+0.00(+0.00%)
Feb 08, 2019
0.2600
0.2800
0.2500
0.2600
1,645,600
-0.01(-5.11%)
Feb 07, 2019
0.2800
0.2890
0.2650
0.2740
1,509,468
-0.02(-5.52%)
Feb 06, 2019
0.2800
0.3000
0.2650
0.2900
3,093,807
+0.01(+3.91%)
Feb 05, 2019
0.2838
0.2895
0.2520
0.2791
3,001,326
-0.00(-1.03%)
Feb 04, 2019
0.2700
0.2900
0.2680
0.2820
7,094,188
+0.02(+8.46%)
Feb 01, 2019
0.2400
0.2600
0.2400
0.2600
3,064,000
+0.02(+7.26%)
Jan 31, 2019
0.2500
0.2500
0.2400
0.2424
3,530,007
-0.00(-1.86%)
Jan 30, 2019
0.2530
0.2530
0.2420
0.2470
3,086,450
-0.01(-4.96%)
Jan 29, 2019
0.2280
0.2686
0.2250
0.2599
14,738,841
-0.05(-15.75%)
Jan 28, 2019
0.3200
0.3200
0.2929
0.3085
2,509,487
-0.01(-3.59%)
Jan 25, 2019
0.3200
0.3400
0.3000
0.3200
2,217,700
+0.00(+0.63%)
Jan 24, 2019
0.3200
0.3300
0.3000
0.3180
1,532,300
+0.02(+5.96%)
Jan 23, 2019
0.3885
0.3900
0.3000
0.3001
4,305,752
-0.06(-16.17%)
Jan 22, 2019
0.2985
0.3890
0.2972
0.3580
9,263,233
+0.08(+26.50%)
Jan 18, 2019
0.3150
0.3190
0.2800
0.2830
2,527,500
-0.03(-8.74%)
Jan 17, 2019
0.2800
0.3200
0.2800
0.3101
5,452,154
+0.05(+19.27%)
Jan 16, 2019
0.2600
0.2800
0.2400
0.2600
3,341,837
+0.02(+8.33%)
Jan 15, 2019
0.2400
0.2600
0.2300
0.2400
1,385,783
-0.01(-4.00%)
Jan 14, 2019
0.2800
0.2800
0.2400
0.2500
2,017,571
-0.02(-7.41%)
Jan 11, 2019
0.2600
0.2800
0.2500
0.2700
1,982,400
-0.03(-9.40%)
Jan 10, 2019
0.2320
0.2980
0.2250
0.2980
9,864,236
-0.05(-14.88%)
Jan 09, 2019
0.4000
0.4300
0.3500
0.3501
1,252,109
-0.04(-10.23%)
Jan 08, 2019
0.3910
0.4080
0.3400
0.3900
892,851
+0.00(+0.00%)
Jan 07, 2019
0.4000
0.4100
0.3561
0.3900
1,824,903
-0.05(-11.36%)
Jan 04, 2019
0.2700
0.4500
0.2600
0.4400
3,553,900
+0.17(+65.17%)
Jan 03, 2019
0.2600
0.2790
0.2500
0.2664
409,575
+0.02(+6.56%)
Jan 02, 2019
0.2500
0.2700
0.2400
0.2500
468,223
+0.01(+4.17%)
Dec 31, 2018
0.2700
0.2700
0.2300
0.2400
787,400
-0.03(-11.11%)
Dec 28, 2018
0.3000
0.3100
0.2700
0.2700
592,600
+0.01(+3.01%)
Dec 27, 2018
0.3330
0.3330
0.2570
0.2621
638,971
-0.04(-12.63%)
Dec 26, 2018
0.3100
0.3200
0.2700
0.3000
861,158
+0.00(+0.00%)
Dec 24, 2018
0.3300
0.3300
0.2800
0.3000
598,100
-0.05(-14.29%)
Dec 21, 2018
0.2300
0.4200
0.2100
0.3500
3,739,500
+0.10(+41.41%)
Dec 20, 2018
0.2778
0.2844
0.2265
0.2475
933,670
-0.00(-1.00%)
Dec 19, 2018
0.2500
0.3200
0.2500
0.2500
1,785,715
-0.01(-2.91%)
Dec 18, 2018
0.3100
0.3300
0.2500
0.2575
1,582,639
-0.08(-22.63%)
Dec 17, 2018
0.5358
0.5396
0.3062
0.3328
4,416,733
-0.22(-40.04%)
Dec 14, 2018
0.3740
0.6900
0.3740
0.5550
8,355,800
+0.19(+50.00%)
Dec 13, 2018
0.2400
0.4900
0.2300
0.3700
3,138,300
+0.14(+57.45%)
Dec 12, 2018
0.2100
0.2500
0.2000
0.2350
351,678
+0.03(+15.20%)
Dec 11, 2018
0.2100
0.2200
0.2000
0.2040
164,233
+0.00(+0.74%)
Dec 10, 2018
0.2268
0.2275
0.2025
0.2025
264,048
-0.01(-6.25%)
Dec 07, 2018
0.2250
0.2300
0.2150
0.2160
246,700
+0.00(+0.89%)
Dec 06, 2018
0.2500
0.2518
0.2120
0.2141
286,019
-0.02(-6.91%)
Dec 04, 2018
0.2700
0.2900
0.2000
0.2300
319,600
-0.04(-14.81%)
Dec 03, 2018
0.3000
0.3000
0.2620
0.2700
286,718
-0.01(-3.57%)
Nov 30, 2018
0.3200
0.3200
0.2600
0.2800
147,700
-0.00(-0.36%)
Nov 29, 2018
0.3100
0.3200
0.2801
0.2810
215,867
-0.01(-4.45%)
Nov 28, 2018
0.2800
0.3099
0.2600
0.2941
135,364
-0.01(-1.93%)
Nov 27, 2018
0.3000
0.3000
0.2700
0.2999
237,242
+0.00(+0.71%)
Nov 26, 2018
0.3000
0.3200
0.2855
0.2978
469,298
-0.00(-0.73%)
Nov 23, 2018
0.3500
0.3500
0.3000
0.3000
156,400
-0.03(-10.23%)
Nov 21, 2018
0.3342
0.3342
0.3342
0
+0.04(+11.96%)
Nov 20, 2018
0.4515
0.4925
0.2900
0.2985
656,037
-0.15(-33.89%)
Nov 19, 2018
0.5176
0.5230
0.4500
0.4515
213,646
-0.04(-7.86%)
Nov 16, 2018
0.5200
0.5500
0.4800
0.4900
127,600
-0.04(-7.89%)
Nov 15, 2018
0.5500
0.5680
0.5200
0.5320
108,357
-0.00(-0.76%)
Nov 14, 2018
0.6100
0.6150
0.5200
0.5361
116,473
-0.06(-10.65%)
Nov 13, 2018
0.6397
0.6397
0.5500
0.6000
45,241
+0.03(+5.26%)
Nov 12, 2018
0.6400
0.6900
0.5000
0.5700
108,856
-0.04(-6.56%)
Nov 09, 2018
0.6500
0.6900
0.6100
0.6100
98,100
-0.04(-6.58%)
Nov 08, 2018
0.6900
0.7080
0.6500
0.6530
188,580
-0.04(-5.35%)
Nov 07, 2018
0.7500
0.7800
0.6300
0.6899
269,469
-0.06(-8.26%)
Nov 06, 2018
0.7610
0.7999
0.7500
0.7520
61,806
-0.02(-2.01%)
Nov 05, 2018
0.8000
0.8000
0.7674
0.7674
42,714
-0.02(-2.86%)
Nov 02, 2018
0.7900
0.8000
0.7300
0.7900
45,700
+0.03(+3.95%)
Nov 01, 2018
0.7400
0.7700
0.7400
0.7600
36,709
+0.02(+2.98%)
Oct 31, 2018
0.7500
0.7680
0.7000
0.7380
84,073
-0.01(-0.79%)
Oct 30, 2018
0.7300
0.7740
0.6750
0.7439
71,648
+0.01(+1.90%)
Oct 29, 2018
0.7649
0.7962
0.7300
0.7300
72,830
-0.04(-4.58%)
Oct 26, 2018
0.8080
0.8080
0.5820
0.7650
122,600
-0.04(-4.38%)
Oct 25, 2018
0.8100
0.8200
0.7740
0.8000
84,017
-0.01(-1.17%)
Oct 24, 2018
0.8200
0.8610
0.8000
0.8095
48,937
-0.03(-3.95%)
Oct 23, 2018
0.8800
0.8849
0.8100
0.8428
148,329
-0.03(-3.13%)
Oct 22, 2018
0.8500
0.8979
0.8320
0.8700
182,299
+0.05(+5.45%)
Oct 19, 2018
0.8600
0.8900
0.8100
0.8250
176,800
-0.03(-4.05%)
Oct 18, 2018
0.9100
0.9555
0.8330
0.8598
228,481
+0.05(+6.15%)
Oct 17, 2018
0.8626
0.8626
0.8100
0.8100
40,772
+0.00(+0.00%)
Oct 16, 2018
0.8200
0.8455
0.8100
0.8100
213,834
-0.02(-2.03%)
Oct 15, 2018
0.8400
0.8936
0.8000
0.8268
199,264
-0.01(-1.57%)
Oct 12, 2018
0.8900
0.8900
0.8200
0.8400
93,400
-0.01(-1.18%)
Oct 11, 2018
0.8945
0.9147
0.8500
0.8500
184,939
-0.04(-4.37%)
Oct 10, 2018
0.8900
0.9400
0.8888
0.8888
78,361
-0.01(-1.35%)
Oct 09, 2018
0.9200
0.9444
0.9000
0.9010
54,677
-0.01(-0.98%)
Oct 08, 2018
0.9800
0.9900
0.8800
0.9099
214,075
-0.02(-2.06%)
Oct 05, 2018
0.8870
0.9300
0.8850
0.9290
45,500
+0.03(+3.80%)
Oct 04, 2018
0.9000
0.9313
0.8800
0.8950
257,445
-0.04(-3.90%)
Oct 03, 2018
0.9100
0.9900
0.9000
0.9313
189,958
-0.01(-0.93%)
Oct 02, 2018
1.000
1.030
0.9254
0.9400
223,981
-0.04(-4.47%)
Oct 01, 2018
1.010
1.050
0.9776
0.9840
141,105
-0.06(-5.38%)
Sep 28, 2018
1.050
1.080
1.000
1.040
229,300
-0.05(-4.59%)
Sep 27, 2018
1.120
1.190
1.090
1.090
245,764
-0.04(-3.54%)
Sep 26, 2018
1.170
1.250
1.110
1.130
838,713
-0.08(-6.61%)
Sep 25, 2018
1.220
1.240
1.170
1.210
1,258,117
-0.03(-2.42%)
Sep 24, 2018
1.250
1.250
1.210
1.240
181,299
-0.02(-1.59%)
Sep 21, 2018
1.160
1.300
1.160
1.260
511,600
+0.13(+11.50%)
Sep 20, 2018
1.100
1.150
1.080
1.130
144,393
+0.05(+4.63%)
Sep 19, 2018
1.120
1.150
1.080
1.080
131,947
+0.00(+0.00%)
Sep 18, 2018
1.160
1.200
1.040
1.080
702,242
+0.02(+1.89%)
Sep 17, 2018
1.050
1.080
1.041
1.060
132,112
+0.02(+1.92%)
Sep 14, 2018
1.050
1.050
1.020
1.040
66,700
-0.01(-0.95%)
Sep 13, 2018
1.000
1.060
0.9760
1.050
102,480
+0.05(+5.00%)
Sep 12, 2018
0.9800
1.000
0.9330
1.000
50,961
+0.02(+2.04%)
Sep 11, 2018
0.9700
1.000
0.9500
0.9800
64,308
+0.00(+0.00%)
Sep 10, 2018
0.9880
0.9880
0.9320
0.9800
28,913
+0.00(+0.00%)
Sep 07, 2018
0.9900
0.9900
0.9000
0.9800
88,100
+0.01(+0.51%)
Sep 06, 2018
0.9850
0.9950
0.9020
0.9750
73,443
+0.02(+1.56%)
Sep 05, 2018
0.9600
1.000
0.9300
0.9600
27,233
+0.03(+3.21%)
Sep 04, 2018
0.9300
0.9700
0.8900
0.9301
59,599
+0.02(+2.73%)
Aug 31, 2018
0.9054
0.9054
0.9054
0
-0.01(-1.60%)
Aug 30, 2018
0.9080
0.9500
0.9000
0.9201
74,653
-0.02(-2.30%)
Aug 29, 2018
0.9700
1.000
0.8700
0.9418
248,400
-0.01(-0.86%)
Aug 28, 2018
1.000
1.030
0.9500
0.9500
177,229
-0.08(-7.77%)
Aug 27, 2018
1.000
1.050
0.9900
1.030
69,015
-0.02(-1.90%)
Aug 24, 2018
1.070
1.150
1.035
1.050
299,200
-0.04(-3.67%)
Aug 23, 2018
1.060
1.090
1.060
1.090
71,179
+0.04(+3.81%)
Aug 22, 2018
1.050
1.060
1.030
1.050
101,686
-0.02(-1.87%)
Aug 21, 2018
1.040
1.080
1.000
1.070
55,114
+0.00(+0.00%)
Aug 20, 2018
1.070
1.100
1.060
1.070
107,180
+0.01(+0.94%)
Aug 17, 2018
1.070
1.110
1.050
1.060
136,800
-0.03(-2.75%)
Aug 16, 2018
1.050
1.140
1.040
1.090
177,924
+0.06(+5.83%)
Aug 15, 2018
0.9600
1.070
0.9600
1.030
173,978
+0.05(+4.57%)
Aug 14, 2018
0.9420
1.070
0.9381
0.9850
366,884
+0.01(+0.51%)
Aug 13, 2018
0.9500
1.000
0.9300
0.9800
86,934
+0.04(+3.70%)
Aug 10, 2018
0.9510
0.9800
0.9320
0.9450
69,900
-0.03(-2.59%)
Aug 09, 2018
1.000
1.000
0.9580
0.9701
37,822
-0.01(-1.01%)
Aug 08, 2018
0.9620
0.9990
0.9221
0.9800
50,900
-0.02(-1.90%)
Aug 07, 2018
0.9800
0.9998
0.9603
0.9990
114,387
+0.02(+1.95%)
Aug 06, 2018
0.9589
0.9800
0.9214
0.9799
69,893
+0.06(+6.51%)
Aug 03, 2018
0.9600
0.9600
0.9200
0.9200
16,200
-0.01(-1.12%)
Aug 02, 2018
0.9800
0.9800
0.9100
0.9304
34,016
-0.04(-4.08%)
Aug 01, 2018
0.9400
1.000
0.9300
0.9700
163,125
+0.06(+6.36%)
Jul 31, 2018
0.9110
0.9438
0.9110
0.9120
64,735
-0.01(-0.87%)
Jul 30, 2018
0.9400
0.9400
0.9100
0.9200
74,170
-0.03(-3.16%)
Jul 27, 2018
0.9600
0.9600
0.9300
0.9500
31,200
+0.00(+0.00%)
Jul 26, 2018
0.9320
0.9547
0.9300
0.9500
58,189
+0.01(+0.53%)
Jul 25, 2018
0.9620
0.9711
0.9249
0.9450
23,425
+0.01(+0.53%)
Jul 24, 2018
0.9500
0.9625
0.9100
0.9400
31,664
+0.00(+0.00%)
Jul 23, 2018
0.9200
0.9800
0.9000
0.9400
105,127
+0.01(+1.35%)
Jul 20, 2018
0.9300
0.9500
0.9001
0.9275
260,271
+0.01(+0.82%)
Jul 19, 2018
0.9300
0.9300
0.8807
0.9200
183,664
+0.03(+3.38%)
Jul 18, 2018
0.8560
0.8999
0.8560
0.8899
36,788
+0.03(+3.18%)
Jul 17, 2018
0.8800
0.9188
0.8625
0.8625
47,139
-0.00(-0.29%)
Jul 16, 2018
0.8800
0.9480
0.8604
0.8650
50,120
-0.01(-1.30%)
Jul 13, 2018
0.9100
0.9100
0.8600
0.8764
124,683
-0.01(-1.64%)
Jul 12, 2018
0.8900
0.9345
0.8601
0.8910
40,471
-0.01(-1.00%)
Jul 11, 2018
0.9100
0.9400
0.8820
0.9000
42,843
-0.00(-0.31%)
Jul 10, 2018
0.9299
0.9400
0.9021
0.9028
37,047
-0.01(-0.79%)
Jul 09, 2018
0.9000
0.9500
0.9000
0.9100
64,151
+0.00(+0.00%)
Jul 06, 2018
0.8720
0.9500
0.8720
0.9100
45,645
+0.04(+4.60%)
Jul 05, 2018
0.8800
0.9200
0.8502
0.8700
40,088
-0.01(-1.08%)
Jul 03, 2018
0.8795
0.8795
0.8795
0
+0.02(+2.83%)
Jul 02, 2018
0.8742
0.8880
0.8514
0.8553
30,079
-0.03(-3.90%)
Jun 29, 2018
0.8960
0.9000
0.8700
0.8900
49,092
+0.03(+3.25%)
Jun 28, 2018
0.8850
0.9200
0.8600
0.8620
115,298
-0.05(-5.27%)
Jun 27, 2018
0.9100
0.9300
0.8701
0.9100
85,120
-0.01(-0.87%)
Jun 26, 2018
0.9030
0.9200
0.8600
0.9180
124,991
+0.06(+6.74%)
Jun 25, 2018
0.9010
0.9500
0.8535
0.8600
109,802
-0.04(-4.46%)
Jun 22, 2018
0.9885
0.9885
0.9001
0.9001
144,229
-0.09(-9.08%)
Jun 21, 2018
0.9900
0.9980
0.9810
0.9900
44,875
-0.00(-0.17%)
Jun 20, 2018
1.020
1.040
0.9801
0.9917
116,264
-0.01(-0.83%)
Jun 19, 2018
1.000
1.040
1.000
1.000
161,429
-0.03(-2.91%)
Jun 18, 2018
1.050
1.070
1.010
1.030
25,319
-0.04(-3.74%)
Jun 15, 2018
1.080
1.070
1.070
39,478
+0.00(+0.00%)
Jun 14, 2018
1.030
1.140
1.010
1.070
125,395
+0.04(+3.88%)
Jun 13, 2018
1.100
1.139
1.021
1.030
107,834
-0.09(-8.00%)
Jun 12, 2018
1.070
1.150
1.045
1.120
238,697
+0.05(+4.65%)
Jun 11, 2018
1.020
1.070
1.020
1.070
99,737
+0.05(+4.89%)
Jun 08, 2018
0.9950
1.030
0.9809
1.020
141,691
+0.04(+3.96%)
Jun 07, 2018
0.9900
1.000
0.9707
0.9811
29,375
+0.01(+1.11%)
Jun 06, 2018
0.9400
0.9990
0.9400
0.9703
94,303
+0.01(+1.21%)
Jun 05, 2018
0.9800
0.9998
0.9301
0.9587
112,285
-0.01(-1.18%)
Jun 04, 2018
0.9900
0.9900
0.9653
0.9701
61,832
-0.01(-1.47%)
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.