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
Fluent Inc
(NQ:
FLNT
)
3.690
-0.160 (-4.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.110
5.110
4.850
4.880
365,500
-0.28(-5.43%)
May 30, 2019
5.150
5.180
5.010
5.160
556,166
+0.01(+0.19%)
May 29, 2019
5.180
5.240
5.050
5.150
468,681
-0.10(-1.90%)
May 28, 2019
5.290
5.350
5.110
5.250
754,125
-0.01(-0.19%)
May 24, 2019
5.460
5.510
5.220
5.260
351,500
-0.20(-3.66%)
May 23, 2019
5.630
5.630
5.390
5.460
383,722
-0.21(-3.70%)
May 22, 2019
5.600
5.880
5.570
5.670
701,029
+0.05(+0.89%)
May 21, 2019
5.270
5.690
5.270
5.620
556,540
+0.37(+7.05%)
May 20, 2019
5.540
5.570
5.160
5.250
515,790
-0.39(-6.91%)
May 17, 2019
5.400
5.672
5.200
5.640
564,700
+0.21(+3.87%)
May 16, 2019
5.850
5.970
5.360
5.430
789,376
-0.42(-7.18%)
May 15, 2019
5.920
6.060
5.820
5.850
692,963
-0.07(-1.18%)
May 14, 2019
6.540
6.690
5.795
5.920
1,129,256
-0.55(-8.50%)
May 13, 2019
6.650
6.825
6.410
6.470
832,606
-0.55(-7.83%)
May 10, 2019
7.090
7.240
6.830
7.020
613,600
-0.03(-0.43%)
May 09, 2019
7.210
7.440
6.130
7.050
1,301,380
-0.14(-1.95%)
May 08, 2019
7.420
7.470
6.960
7.190
1,017,535
-0.17(-2.31%)
May 07, 2019
7.350
7.410
7.120
7.360
558,295
+0.00(+0.00%)
May 06, 2019
6.950
7.380
6.850
7.360
465,123
+0.15(+2.08%)
May 03, 2019
7.020
7.280
6.955
7.210
403,800
+0.19(+2.71%)
May 02, 2019
7.090
7.180
6.850
7.020
387,445
+0.00(+0.00%)
May 01, 2019
7.060
7.180
6.960
7.020
392,733
-0.01(-0.14%)
Apr 30, 2019
7.230
7.320
6.910
7.030
963,992
-0.16(-2.23%)
Apr 29, 2019
6.950
7.420
6.940
7.190
1,211,243
+0.30(+4.35%)
Apr 26, 2019
6.950
6.950
6.660
6.890
397,500
+0.05(+0.73%)
Apr 25, 2019
6.750
6.910
6.610
6.840
456,256
+0.13(+1.94%)
Apr 24, 2019
6.640
6.750
6.510
6.710
553,600
+0.09(+1.36%)
Apr 23, 2019
6.500
6.700
6.420
6.620
428,028
+0.14(+2.16%)
Apr 22, 2019
6.380
6.550
6.237
6.480
471,287
+0.10(+1.57%)
Apr 18, 2019
6.370
6.400
6.150
6.380
571,900
+0.01(+0.16%)
Apr 17, 2019
6.500
6.500
6.070
6.370
418,457
-0.06(-0.93%)
Apr 16, 2019
6.350
6.620
6.340
6.430
436,480
+0.12(+1.90%)
Apr 15, 2019
6.240
6.340
6.150
6.310
237,582
+0.07(+1.12%)
Apr 12, 2019
6.340
6.380
6.150
6.240
321,500
-0.08(-1.27%)
Apr 11, 2019
6.140
6.360
6.050
6.320
301,135
+0.16(+2.60%)
Apr 10, 2019
6.180
6.240
6.100
6.160
362,085
+0.03(+0.49%)
Apr 09, 2019
6.110
6.390
6.050
6.130
428,530
+0.01(+0.16%)
Apr 08, 2019
6.210
6.250
5.950
6.120
392,957
-0.09(-1.45%)
Apr 05, 2019
6.060
6.260
6.020
6.210
496,900
+0.20(+3.33%)
Apr 04, 2019
5.770
6.050
5.740
6.010
406,175
+0.25(+4.34%)
Apr 03, 2019
5.600
5.790
5.540
5.760
264,158
+0.16(+2.86%)
Apr 02, 2019
5.750
5.750
5.505
5.600
243,837
-0.15(-2.61%)
Apr 01, 2019
5.640
5.780
5.527
5.750
312,971
+0.13(+2.31%)
Mar 29, 2019
5.740
5.740
5.550
5.620
499,700
-0.08(-1.32%)
Mar 28, 2019
5.570
5.765
5.440
5.695
431,041
+0.12(+2.24%)
Mar 27, 2019
5.760
5.760
5.520
5.570
351,275
-0.21(-3.63%)
Mar 26, 2019
5.940
5.940
5.610
5.780
360,695
-0.12(-2.03%)
Mar 25, 2019
5.790
5.960
5.750
5.900
442,009
+0.09(+1.55%)
Mar 22, 2019
6.160
6.200
5.550
5.810
574,600
-0.39(-6.29%)
Mar 21, 2019
6.000
6.350
5.990
6.200
893,278
+0.32(+5.44%)
Mar 20, 2019
5.660
6.040
5.400
5.880
615,482
+0.29(+5.19%)
Mar 19, 2019
5.540
5.710
5.440
5.590
362,025
+0.05(+0.90%)
Mar 18, 2019
5.550
5.760
5.400
5.540
606,314
+0.07(+1.28%)
Mar 15, 2019
5.310
5.850
5.300
5.470
1,087,300
+0.16(+3.01%)
Mar 14, 2019
6.120
6.190
4.980
5.310
1,463,638
-0.59(-10.00%)
Mar 13, 2019
5.790
5.950
5.730
5.900
632,610
+0.13(+2.25%)
Mar 12, 2019
5.750
5.910
5.680
5.770
615,254
+0.06(+1.05%)
Mar 11, 2019
5.610
5.840
5.570
5.710
641,658
+0.17(+3.07%)
Mar 08, 2019
5.490
5.680
5.430
5.540
377,000
+0.08(+1.47%)
Mar 07, 2019
5.410
5.650
5.390
5.460
352,751
+0.05(+0.92%)
Mar 06, 2019
5.510
5.710
5.330
5.410
452,787
+0.02(+0.37%)
Mar 05, 2019
5.350
5.590
5.320
5.390
580,363
+0.04(+0.75%)
Mar 04, 2019
5.350
5.490
5.280
5.350
380,731
+0.11(+2.10%)
Mar 01, 2019
5.140
5.300
4.970
5.240
248,300
+0.13(+2.54%)
Feb 28, 2019
4.970
5.150
4.810
5.110
259,919
+0.14(+2.82%)
Feb 27, 2019
5.020
5.090
4.945
4.970
131,976
-0.07(-1.39%)
Feb 26, 2019
5.200
5.200
4.921
5.040
146,158
-0.15(-2.89%)
Feb 25, 2019
4.930
5.240
4.850
5.190
290,291
+0.29(+5.92%)
Feb 22, 2019
5.100
5.250
4.810
4.900
387,300
-0.16(-3.16%)
Feb 21, 2019
4.960
5.200
4.850
5.060
395,238
+0.11(+2.22%)
Feb 20, 2019
4.630
4.960
4.610
4.950
235,865
+0.29(+6.22%)
Feb 19, 2019
4.540
4.790
4.540
4.660
170,658
+0.13(+2.87%)
Feb 15, 2019
4.300
4.550
4.220
4.530
148,700
+0.26(+6.09%)
Feb 14, 2019
4.230
4.400
4.150
4.270
233,153
-0.04(-0.93%)
Feb 13, 2019
4.450
4.490
4.290
4.310
116,768
-0.16(-3.58%)
Feb 12, 2019
4.460
4.560
4.340
4.470
93,053
+0.03(+0.68%)
Feb 11, 2019
4.460
4.680
4.360
4.440
88,632
-0.02(-0.45%)
Feb 08, 2019
4.370
4.480
4.250
4.460
95,400
+0.07(+1.59%)
Feb 07, 2019
4.410
4.490
4.280
4.390
150,620
-0.02(-0.45%)
Feb 06, 2019
4.730
4.730
4.280
4.410
272,918
-0.31(-6.57%)
Feb 05, 2019
4.710
4.830
4.620
4.720
130,949
+0.02(+0.43%)
Feb 04, 2019
4.670
4.710
4.550
4.700
87,312
+0.06(+1.29%)
Feb 01, 2019
4.730
4.800
4.560
4.640
95,800
-0.08(-1.69%)
Jan 31, 2019
4.630
4.810
4.621
4.720
188,532
+0.08(+1.72%)
Jan 30, 2019
4.500
4.670
4.470
4.640
126,585
+0.13(+2.88%)
Jan 29, 2019
4.490
4.590
4.340
4.510
130,467
+0.04(+0.89%)
Jan 28, 2019
4.790
4.790
4.440
4.470
224,172
-0.32(-6.68%)
Jan 25, 2019
4.780
4.930
4.740
4.790
367,400
+0.02(+0.42%)
Jan 24, 2019
4.600
4.820
4.415
4.770
283,929
+0.14(+3.02%)
Jan 23, 2019
4.490
4.680
4.480
4.630
236,350
+0.15(+3.35%)
Jan 22, 2019
4.550
4.650
4.350
4.480
208,322
-0.08(-1.75%)
Jan 18, 2019
4.560
4.740
4.500
4.560
453,900
+0.01(+0.22%)
Jan 17, 2019
4.530
4.690
4.490
4.550
349,241
+0.06(+1.34%)
Jan 16, 2019
4.360
4.550
4.330
4.490
255,746
+0.15(+3.46%)
Jan 15, 2019
4.280
4.390
4.261
4.340
108,204
+0.08(+1.88%)
Jan 14, 2019
4.130
4.370
4.128
4.260
216,006
+0.08(+1.91%)
Jan 11, 2019
4.200
4.240
4.050
4.180
197,300
-0.05(-1.18%)
Jan 10, 2019
4.290
4.350
4.180
4.230
203,620
-0.06(-1.40%)
Jan 09, 2019
4.410
4.500
4.250
4.290
250,749
-0.12(-2.72%)
Jan 08, 2019
4.240
4.420
4.050
4.410
320,739
+0.21(+5.00%)
Jan 07, 2019
4.290
4.580
4.190
4.200
916,985
-0.07(-1.64%)
Jan 04, 2019
3.750
4.320
3.660
4.270
754,100
+0.53(+14.17%)
Jan 03, 2019
3.710
3.840
3.630
3.740
328,599
+0.03(+0.81%)
Jan 02, 2019
3.550
3.710
3.463
3.710
490,182
+0.11(+3.06%)
Dec 31, 2018
3.620
3.720
3.530
3.600
410,000
+0.04(+1.12%)
Dec 28, 2018
3.550
3.630
3.460
3.560
128,600
+0.04(+1.14%)
Dec 27, 2018
3.250
3.540
3.250
3.520
166,757
+0.24(+7.32%)
Dec 26, 2018
3.270
3.320
3.175
3.280
251,866
+0.06(+1.86%)
Dec 24, 2018
3.150
3.270
3.120
3.220
92,100
+0.02(+0.63%)
Dec 21, 2018
3.230
3.310
3.150
3.200
282,000
-0.04(-1.23%)
Dec 20, 2018
3.470
3.470
3.025
3.240
337,717
-0.26(-7.43%)
Dec 19, 2018
3.560
3.600
3.450
3.500
155,269
-0.05(-1.41%)
Dec 18, 2018
3.490
3.650
3.430
3.550
230,398
+0.12(+3.50%)
Dec 17, 2018
3.760
3.800
3.380
3.430
304,390
-0.35(-9.26%)
Dec 14, 2018
3.660
3.850
3.650
3.780
228,900
+0.03(+0.80%)
Dec 13, 2018
3.740
3.950
3.720
3.750
203,126
-0.12(-3.10%)
Dec 12, 2018
3.770
4.000
3.640
3.870
398,262
+0.09(+2.38%)
Dec 11, 2018
3.840
3.950
3.770
3.780
190,846
-0.07(-1.82%)
Dec 10, 2018
3.900
4.110
3.750
3.850
472,543
-0.11(-2.78%)
Dec 07, 2018
3.900
4.160
3.870
3.960
624,200
+0.05(+1.28%)
Dec 06, 2018
3.580
3.920
3.515
3.910
440,443
+0.31(+8.61%)
Dec 04, 2018
3.550
3.660
3.500
3.600
264,200
+0.05(+1.41%)
Dec 03, 2018
3.550
3.680
3.490
3.550
334,870
+0.01(+0.28%)
Nov 30, 2018
3.460
3.670
3.410
3.540
313,800
+0.02(+0.57%)
Nov 29, 2018
3.550
3.600
3.500
3.520
258,132
-0.03(-0.85%)
Nov 28, 2018
3.560
3.600
3.525
3.550
337,473
-0.01(-0.28%)
Nov 27, 2018
3.600
3.650
3.530
3.560
389,267
-0.05(-1.39%)
Nov 26, 2018
3.630
3.670
3.570
3.610
203,748
-0.02(-0.55%)
Nov 23, 2018
3.500
3.660
3.440
3.630
107,500
+0.12(+3.42%)
Nov 21, 2018
3.510
3.510
3.510
0
+0.07(+2.03%)
Nov 20, 2018
3.400
3.540
3.360
3.440
322,488
-0.07(-1.99%)
Nov 19, 2018
3.600
3.660
3.420
3.510
446,027
-0.09(-2.50%)
Nov 16, 2018
3.640
3.640
3.500
3.600
483,100
-0.04(-1.10%)
Nov 15, 2018
3.700
3.740
3.520
3.640
480,383
-0.06(-1.62%)
Nov 14, 2018
3.690
3.810
3.600
3.700
515,602
+0.02(+0.54%)
Nov 13, 2018
3.500
3.750
3.410
3.680
502,867
+0.18(+5.14%)
Nov 12, 2018
3.260
3.780
3.250
3.500
1,027,863
+0.24(+7.36%)
Nov 09, 2018
3.330
3.520
3.100
3.260
1,460,800
-0.04(-1.21%)
Nov 08, 2018
2.570
3.380
2.560
3.300
3,602,973
+0.79(+31.47%)
Nov 07, 2018
2.590
2.700
2.450
2.510
385,540
-0.09(-3.46%)
Nov 06, 2018
2.620
2.700
2.540
2.600
201,902
-0.02(-0.76%)
Nov 05, 2018
2.640
2.650
2.580
2.620
203,902
-0.01(-0.38%)
Nov 02, 2018
2.510
2.680
2.500
2.630
568,000
+0.10(+3.95%)
Nov 01, 2018
2.410
2.580
2.410
2.530
666,267
+0.11(+4.55%)
Oct 31, 2018
2.390
2.450
2.350
2.420
1,716,763
+0.05(+2.11%)
Oct 30, 2018
2.370
2.400
2.350
2.370
572,923
-0.02(-0.84%)
Oct 29, 2018
2.420
2.440
2.364
2.390
253,905
-0.01(-0.42%)
Oct 26, 2018
2.350
2.440
2.340
2.400
189,100
+0.02(+0.84%)
Oct 25, 2018
2.370
2.390
2.320
2.380
270,420
+0.06(+2.59%)
Oct 24, 2018
2.370
2.420
2.320
2.320
345,720
-0.06(-2.52%)
Oct 23, 2018
2.380
2.450
2.330
2.380
228,974
-0.03(-1.24%)
Oct 22, 2018
2.400
2.568
2.350
2.410
432,549
+0.03(+1.26%)
Oct 19, 2018
2.360
2.430
2.360
2.380
130,700
+0.01(+0.42%)
Oct 18, 2018
2.350
2.390
2.300
2.370
158,899
-0.01(-0.42%)
Oct 17, 2018
2.390
2.440
2.350
2.380
192,259
-0.03(-1.24%)
Oct 16, 2018
2.320
2.440
2.300
2.410
128,548
+0.08(+3.43%)
Oct 15, 2018
2.270
2.350
2.250
2.330
109,387
+0.06(+2.64%)
Oct 12, 2018
2.300
2.340
2.260
2.270
161,000
-0.01(-0.44%)
Oct 11, 2018
2.360
2.400
2.240
2.280
492,168
-0.10(-4.20%)
Oct 10, 2018
2.400
2.440
2.345
2.380
4,454,367
-0.03(-1.24%)
Oct 09, 2018
2.400
2.468
2.357
2.410
855,072
+0.01(+0.42%)
Oct 08, 2018
2.400
2.470
2.310
2.400
427,851
+0.01(+0.42%)
Oct 05, 2018
2.360
2.480
2.290
2.390
349,900
+0.03(+1.27%)
Oct 04, 2018
2.190
2.450
2.150
2.360
505,038
+0.16(+7.27%)
Oct 03, 2018
2.060
2.220
2.000
2.200
641,111
+0.13(+6.28%)
Oct 02, 2018
2.050
2.120
1.950
2.070
630,183
+0.00(+0.00%)
Oct 01, 2018
2.150
2.250
2.000
2.070
1,437,893
-0.08(-3.72%)
Sep 28, 2018
2.100
2.200
1.950
2.150
2,057,000
+0.05(+2.38%)
Sep 27, 2018
2.150
2.200
2.100
2.100
318,740
-0.05(-2.33%)
Sep 26, 2018
2.170
2.200
2.150
2.150
259,049
+0.00(+0.00%)
Sep 25, 2018
2.100
2.200
2.100
2.150
176,857
+0.02(+1.18%)
Sep 24, 2018
2.150
2.150
2.050
2.125
171,723
-0.02(-1.16%)
Sep 21, 2018
2.050
2.150
2.050
2.150
520,000
+0.05(+2.38%)
Sep 20, 2018
2.150
2.200
2.050
2.100
177,931
+0.00(+0.00%)
Sep 19, 2018
2.150
2.150
2.050
2.100
223,685
+0.05(+2.44%)
Sep 18, 2018
2.050
2.150
2.050
2.050
770,535
+0.00(+0.00%)
Sep 17, 2018
2.000
2.200
2.000
2.050
277,530
+0.00(+0.00%)
Sep 14, 2018
2.100
2.150
2.050
2.050
366,100
+0.00(+0.00%)
Sep 13, 2018
2.000
2.100
1.950
2.050
288,331
+0.05(+2.50%)
Sep 12, 2018
2.100
2.150
1.950
2.000
536,875
-0.10(-4.76%)
Sep 11, 2018
2.250
2.250
2.050
2.100
297,140
-0.12(-5.62%)
Sep 10, 2018
2.250
2.350
2.200
2.225
142,415
-0.07(-3.26%)
Sep 07, 2018
2.450
2.500
2.200
2.300
322,100
-0.15(-6.12%)
Sep 06, 2018
2.400
2.500
2.400
2.450
222,145
+0.05(+2.08%)
Sep 05, 2018
2.400
2.450
2.350
2.400
110,133
-0.05(-2.04%)
Sep 04, 2018
2.450
2.500
2.350
2.450
512,839
+0.05(+2.08%)
Aug 31, 2018
2.400
2.400
2.400
0
+0.05(+2.13%)
Aug 30, 2018
2.300
2.350
2.250
2.350
126,751
+0.02(+1.08%)
Aug 29, 2018
2.250
2.350
2.250
2.325
560,781
+0.08(+3.33%)
Aug 28, 2018
2.250
2.350
2.200
2.250
166,794
+0.00(+0.00%)
Aug 27, 2018
2.250
2.350
2.200
2.250
180,578
-0.05(-2.17%)
Aug 24, 2018
2.250
2.400
2.250
2.300
284,600
+0.05(+2.22%)
Aug 23, 2018
2.350
2.450
2.250
2.250
188,066
-0.17(-7.22%)
Aug 22, 2018
2.400
2.450
2.400
2.425
88,583
+0.02(+1.04%)
Aug 21, 2018
2.400
2.450
2.350
2.400
86,701
+0.00(+0.00%)
Aug 20, 2018
2.350
2.400
2.300
2.400
121,085
+0.05(+2.13%)
Aug 17, 2018
2.300
2.400
2.300
2.350
65,400
+0.00(+0.00%)
Aug 16, 2018
2.350
2.450
2.201
2.350
157,244
+0.00(+0.00%)
Aug 15, 2018
2.450
2.450
2.250
2.350
532,468
-0.05(-2.08%)
Aug 14, 2018
2.400
2.450
2.350
2.400
358,084
+0.00(+0.00%)
Aug 13, 2018
2.350
2.450
2.350
2.400
465,627
+0.00(+0.00%)
Aug 10, 2018
2.250
2.500
2.225
2.400
809,700
+0.20(+9.09%)
Aug 09, 2018
2.300
2.300
2.200
2.200
158,137
-0.10(-4.35%)
Aug 08, 2018
2.400
2.500
2.250
2.300
596,638
-0.15(-6.12%)
Aug 07, 2018
2.400
2.500
2.350
2.450
486,082
+0.05(+2.08%)
Aug 06, 2018
2.350
2.400
2.300
2.400
193,939
+0.05(+2.13%)
Aug 03, 2018
2.500
2.500
2.350
2.350
345,900
-0.15(-6.00%)
Aug 02, 2018
2.400
2.500
2.368
2.500
143,680
+0.05(+2.04%)
Aug 01, 2018
2.350
2.450
2.300
2.450
149,434
+0.10(+4.26%)
Jul 31, 2018
2.300
2.400
2.250
2.350
213,721
+0.00(+0.00%)
Jul 30, 2018
2.300
2.350
2.300
2.350
79,344
+0.00(+0.00%)
Jul 27, 2018
2.300
2.350
2.200
2.350
281,000
+0.10(+4.44%)
Jul 26, 2018
2.250
2.300
2.150
2.250
161,785
+0.00(+0.00%)
Jul 25, 2018
2.250
2.300
2.100
2.250
240,336
+0.00(+0.00%)
Jul 24, 2018
2.250
2.300
2.250
2.250
165,210
-0.05(-2.17%)
Jul 23, 2018
2.350
2.400
2.250
2.300
210,523
-0.05(-2.13%)
Jul 20, 2018
2.350
2.400
2.300
2.350
156,637
+0.00(+0.00%)
Jul 19, 2018
2.300
2.400
2.300
2.350
125,628
+0.00(+0.00%)
Jul 18, 2018
2.300
2.350
2.250
2.350
170,657
+0.10(+4.44%)
Jul 17, 2018
2.350
2.400
2.250
2.250
228,004
-0.15(-6.25%)
Jul 16, 2018
2.450
2.450
2.350
2.400
214,093
-0.02(-1.03%)
Jul 13, 2018
2.350
2.450
2.350
2.425
185,488
+0.07(+3.19%)
Jul 12, 2018
2.350
2.400
2.300
2.350
851,143
+0.05(+2.17%)
Jul 11, 2018
2.450
2.500
2.300
2.300
437,699
-0.15(-6.12%)
Jul 10, 2018
2.500
2.550
2.450
2.450
211,921
-0.05(-2.00%)
Jul 09, 2018
2.550
2.550
2.450
2.500
206,748
+0.00(+0.00%)
Jul 06, 2018
2.550
2.600
2.450
2.500
149,586
-0.05(-1.96%)
Jul 05, 2018
2.600
2.650
2.550
2.550
229,797
+0.00(+0.00%)
Jul 03, 2018
2.550
2.550
2.550
0
+0.00(+0.00%)
Jul 02, 2018
2.450
2.550
2.400
2.550
129,499
+0.10(+4.08%)
Jun 29, 2018
2.600
2.600
2.450
2.450
213,856
-0.15(-5.77%)
Jun 28, 2018
2.500
2.600
2.300
2.600
675,253
+0.10(+4.00%)
Jun 27, 2018
2.650
2.750
2.450
2.500
400,707
-0.15(-5.66%)
Jun 26, 2018
2.950
2.950
2.650
2.650
1,998,192
-0.30(-10.17%)
Jun 25, 2018
3.000
3.000
2.850
2.950
238,917
-0.05(-1.67%)
Jun 22, 2018
2.900
3.050
2.850
3.000
1,491,242
+0.10(+3.45%)
Jun 21, 2018
2.900
2.950
2.825
2.900
249,819
-0.02(-0.85%)
Jun 20, 2018
2.850
2.950
2.850
2.925
274,527
+0.07(+2.63%)
Jun 19, 2018
2.850
2.900
2.800
2.850
162,355
-0.05(-1.72%)
Jun 18, 2018
2.900
2.950
2.750
2.900
422,317
+0.00(+0.00%)
Jun 15, 2018
3.000
3.000
2.900
789,451
-0.10(-3.33%)
Jun 14, 2018
2.950
3.000
2.900
3.000
372,591
+0.05(+1.69%)
Jun 13, 2018
2.950
3.050
2.850
2.950
446,229
+0.05(+1.72%)
Jun 12, 2018
2.950
3.050
2.850
2.900
727,408
+0.00(+0.00%)
Jun 11, 2018
2.950
2.950
2.812
2.900
307,993
+0.00(+0.00%)
Jun 08, 2018
3.000
3.000
2.850
2.900
359,984
-0.10(-3.33%)
Jun 07, 2018
2.850
3.200
2.800
3.000
909,368
+0.20(+7.14%)
Jun 06, 2018
2.800
2.900
2.750
2.800
200,664
-0.05(-1.75%)
Jun 05, 2018
2.800
2.850
2.750
2.850
201,007
+0.05(+1.79%)
Jun 04, 2018
2.800
2.850
2.700
2.800
150,028
-0.05(-1.75%)
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.