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
Obalon Therapeutics Inc
(NQ:
OBLN
)
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, 2018
2.520
2.560
2.460
2.520
42,142
+0.00(+0.00%)
May 30, 2018
2.610
2.610
2.520
2.520
25,439
-0.06(-2.33%)
May 29, 2018
2.520
2.650
2.500
2.580
29,949
+0.04(+1.57%)
May 25, 2018
2.540
2.540
2.540
0
+0.04(+1.60%)
May 24, 2018
2.670
2.676
2.460
2.500
81,074
-0.16(-6.02%)
May 23, 2018
2.650
2.720
2.650
2.660
31,274
-0.05(-1.85%)
May 22, 2018
2.670
2.750
2.670
2.710
90,783
+0.07(+2.65%)
May 21, 2018
2.650
2.650
2.570
2.640
87,582
+0.01(+0.38%)
May 18, 2018
2.680
2.760
2.585
2.630
118,800
+0.01(+0.38%)
May 17, 2018
2.630
2.660
2.600
2.620
62,892
+0.02(+0.77%)
May 16, 2018
2.880
2.880
2.600
2.600
166,840
-0.23(-8.13%)
May 15, 2018
2.800
2.830
2.650
2.830
168,578
+0.01(+0.35%)
May 14, 2018
2.940
2.940
2.800
2.820
199,703
-0.03(-1.05%)
May 11, 2018
3.790
3.790
2.750
2.850
591,949
-1.47(-34.03%)
May 10, 2018
4.250
4.411
4.250
4.320
30,581
+0.05(+1.17%)
May 09, 2018
4.160
4.280
4.103
4.270
26,083
+0.08(+1.91%)
May 08, 2018
4.270
4.270
4.120
4.190
21,538
-0.11(-2.56%)
May 07, 2018
4.360
4.400
4.260
4.300
27,870
+0.02(+0.47%)
May 04, 2018
4.110
4.290
4.110
4.280
29,559
+0.16(+3.88%)
May 03, 2018
4.120
4.170
4.080
4.120
28,041
-0.01(-0.24%)
May 02, 2018
4.020
4.180
4.000
4.130
38,526
+0.08(+1.98%)
May 01, 2018
3.820
4.100
3.820
4.050
68,993
+0.20(+5.19%)
Apr 30, 2018
3.880
3.880
3.740
3.850
64,324
+0.04(+1.05%)
Apr 27, 2018
3.900
3.949
3.700
3.810
29,140
-0.08(-2.06%)
Apr 26, 2018
3.930
3.950
3.725
3.890
33,855
+0.20(+5.42%)
Apr 25, 2018
3.760
3.890
3.650
3.690
49,062
-0.03(-0.81%)
Apr 24, 2018
3.350
3.757
3.350
3.720
423,463
+0.41(+12.39%)
Apr 23, 2018
3.300
3.420
3.280
3.310
49,017
-0.08(-2.36%)
Apr 20, 2018
3.470
3.470
3.300
3.390
26,287
-0.12(-3.42%)
Apr 19, 2018
3.460
3.585
3.450
3.510
15,081
+0.06(+1.74%)
Apr 18, 2018
3.410
3.450
3.360
3.450
43,032
+0.08(+2.37%)
Apr 17, 2018
3.310
3.450
3.300
3.370
23,825
+0.10(+3.06%)
Apr 16, 2018
3.410
3.410
3.250
3.270
42,912
-0.16(-4.66%)
Apr 13, 2018
3.480
3.560
3.400
3.430
11,096
-0.02(-0.58%)
Apr 12, 2018
3.450
3.530
3.400
3.450
16,997
+0.02(+0.58%)
Apr 11, 2018
3.370
3.590
3.320
3.430
39,890
+0.07(+2.08%)
Apr 10, 2018
3.340
3.430
3.260
3.360
39,761
-0.06(-1.75%)
Apr 09, 2018
3.390
3.610
3.380
3.420
14,178
-0.10(-2.84%)
Apr 06, 2018
3.600
3.630
3.470
3.520
20,521
+0.01(+0.28%)
Apr 05, 2018
3.320
3.510
3.320
3.510
60,925
+0.07(+2.03%)
Apr 04, 2018
3.550
3.560
3.410
3.440
33,699
-0.03(-0.86%)
Apr 03, 2018
3.480
3.640
3.460
3.470
22,517
-0.08(-2.25%)
Apr 02, 2018
3.460
3.620
3.410
3.550
20,160
+0.12(+3.50%)
Mar 29, 2018
3.430
3.430
3.430
0
+0.02(+0.59%)
Mar 28, 2018
3.780
3.790
3.167
3.410
20,599
+0.07(+2.10%)
Mar 27, 2018
3.860
3.860
3.290
3.340
66,889
-0.24(-6.70%)
Mar 26, 2018
3.500
3.809
3.500
3.580
84,887
+0.05(+1.42%)
Mar 23, 2018
3.630
3.760
3.520
3.530
32,035
-0.11(-3.02%)
Mar 22, 2018
3.710
3.769
3.562
3.640
27,788
-0.11(-2.93%)
Mar 21, 2018
3.780
3.920
3.740
3.750
18,135
-0.09(-2.34%)
Mar 20, 2018
3.820
3.910
3.770
3.840
37,024
+0.05(+1.32%)
Mar 19, 2018
4.070
4.070
3.680
3.790
82,745
-0.32(-7.79%)
Mar 16, 2018
4.000
4.150
3.972
4.110
139,547
+0.10(+2.49%)
Mar 15, 2018
4.020
4.120
3.860
4.010
62,696
+0.01(+0.25%)
Mar 14, 2018
4.050
4.090
3.980
4.000
37,613
-0.06(-1.48%)
Mar 13, 2018
4.120
4.130
3.960
4.060
179,815
-0.08(-1.93%)
Mar 12, 2018
4.300
4.300
4.100
4.140
23,824
-0.12(-2.82%)
Mar 09, 2018
4.070
4.270
3.840
4.260
126,981
+0.20(+4.93%)
Mar 08, 2018
4.370
4.370
4.000
4.060
78,844
-0.31(-7.09%)
Mar 07, 2018
3.900
4.500
3.600
4.370
239,863
+0.51(+13.21%)
Mar 06, 2018
3.990
3.990
3.530
3.860
303,092
-0.15(-3.74%)
Mar 05, 2018
4.000
4.110
3.951
4.010
74,881
+0.00(+0.00%)
Mar 02, 2018
3.940
4.250
3.940
4.010
36,438
+0.04(+1.01%)
Mar 01, 2018
4.010
4.060
3.950
3.970
42,572
-0.05(-1.24%)
Feb 28, 2018
4.230
4.260
3.960
4.020
77,840
-0.21(-4.96%)
Feb 27, 2018
4.220
4.360
4.180
4.230
61,730
+0.00(+0.00%)
Feb 26, 2018
4.140
4.280
4.130
4.230
92,048
+0.06(+1.44%)
Feb 23, 2018
4.200
4.240
4.069
4.170
49,153
+0.03(+0.72%)
Feb 22, 2018
4.240
4.290
4.110
4.140
36,501
-0.06(-1.43%)
Feb 21, 2018
4.200
4.290
4.120
4.200
87,799
-0.03(-0.71%)
Feb 20, 2018
4.300
4.600
4.180
4.230
134,776
+0.21(+5.22%)
Feb 16, 2018
4.020
4.020
4.020
0
+0.09(+2.29%)
Feb 15, 2018
4.140
4.140
3.880
3.930
107,008
-0.22(-5.30%)
Feb 14, 2018
4.150
4.220
4.080
4.150
45,185
-0.05(-1.19%)
Feb 13, 2018
4.320
4.350
4.100
4.200
56,214
-0.16(-3.67%)
Feb 12, 2018
4.360
4.440
4.160
4.360
88,931
+0.09(+2.11%)
Feb 09, 2018
4.070
4.300
4.000
4.270
116,709
+0.21(+5.17%)
Feb 08, 2018
4.130
4.190
3.960
4.060
68,372
-0.07(-1.69%)
Feb 07, 2018
4.020
4.130
3.850
4.130
96,425
+0.04(+0.85%)
Feb 06, 2018
3.900
4.100
3.810
4.095
138,718
+0.08(+2.12%)
Feb 05, 2018
4.050
4.050
3.880
4.010
86,863
-0.06(-1.47%)
Feb 02, 2018
4.250
4.390
4.040
4.070
235,888
-0.23(-5.35%)
Feb 01, 2018
4.080
4.424
4.080
4.300
107,773
+0.20(+4.88%)
Jan 31, 2018
4.410
4.500
4.100
4.100
144,997
-0.29(-6.61%)
Jan 30, 2018
4.300
4.300
4.100
4.390
135,123
+0.04(+0.92%)
Jan 29, 2018
4.430
4.600
4.160
4.350
199,425
-0.06(-1.36%)
Jan 26, 2018
4.200
4.440
4.120
4.410
469,854
+0.32(+7.82%)
Jan 25, 2018
3.850
4.120
3.720
4.090
597,336
+0.52(+14.57%)
Jan 24, 2018
3.700
3.920
3.520
3.570
1,332,157
+0.11(+3.18%)
Jan 23, 2018
5.400
5.700
3.400
3.460
5,087,854
-1.73(-33.33%)
Jan 22, 2018
5.250
5.284
5.120
5.190
210,926
-0.05(-0.95%)
Jan 19, 2018
5.350
5.470
5.160
5.240
3,196,104
-0.90(-14.66%)
Jan 18, 2018
6.800
6.950
6.100
6.140
369,616
-0.73(-10.56%)
Jan 17, 2018
6.990
7.450
6.595
6.865
354,586
-1.06(-13.43%)
Jan 16, 2018
7.890
7.890
7.700
7.930
50,615
+0.03(+0.38%)
Jan 12, 2018
7.900
7.900
7.900
0
+0.03(+0.38%)
Jan 11, 2018
7.790
8.185
7.620
7.870
93,217
+0.07(+0.90%)
Jan 10, 2018
7.690
7.803
7.410
7.800
38,797
+0.25(+3.31%)
Jan 09, 2018
7.450
7.708
7.150
7.550
157,110
+0.12(+1.62%)
Jan 08, 2018
7.540
7.674
7.200
7.430
39,343
+0.05(+0.68%)
Jan 05, 2018
7.330
7.700
7.210
7.380
73,892
+0.46(+6.65%)
Jan 04, 2018
6.660
7.050
6.650
6.920
66,105
+0.32(+4.85%)
Jan 03, 2018
7.210
7.210
6.560
6.600
265,372
-0.55(-7.69%)
Jan 02, 2018
6.700
7.280
6.700
7.150
23,990
+0.54(+8.17%)
Dec 29, 2017
6.610
6.610
6.610
0
-0.27(-3.92%)
Dec 28, 2017
6.900
7.150
6.830
6.880
94,182
-0.06(-0.86%)
Dec 27, 2017
7.160
7.330
6.850
6.940
42,690
-0.20(-2.80%)
Dec 26, 2017
7.330
7.390
6.716
7.140
28,977
-0.17(-2.33%)
Dec 22, 2017
7.400
7.400
7.170
7.310
15,059
-0.03(-0.41%)
Dec 21, 2017
7.350
7.400
7.210
7.340
28,410
+0.02(+0.27%)
Dec 20, 2017
7.335
7.390
7.180
7.320
13,442
+0.08(+1.10%)
Dec 19, 2017
7.500
7.550
6.850
7.240
43,258
-0.28(-3.72%)
Dec 18, 2017
7.870
7.980
7.360
7.520
80,467
-0.33(-4.20%)
Dec 15, 2017
7.740
8.100
7.740
7.850
68,587
+0.03(+0.38%)
Dec 14, 2017
7.680
8.090
7.520
7.820
55,527
+0.14(+1.82%)
Dec 13, 2017
7.520
7.790
7.280
7.680
20,016
+0.18(+2.40%)
Dec 12, 2017
7.450
7.680
7.370
7.500
28,611
+0.04(+0.54%)
Dec 11, 2017
7.490
7.810
7.351
7.460
35,119
-0.08(-1.06%)
Dec 08, 2017
7.653
7.709
7.500
7.540
38,000
-0.06(-0.79%)
Dec 07, 2017
7.750
7.850
7.430
7.600
14,311
-0.14(-1.81%)
Dec 06, 2017
7.360
7.833
6.910
7.740
23,195
-0.02(-0.26%)
Dec 05, 2017
7.910
7.910
7.500
7.760
19,814
-0.15(-1.90%)
Dec 04, 2017
8.150
8.150
7.690
7.910
24,363
-0.30(-3.65%)
Dec 01, 2017
8.590
8.590
8.145
8.210
10,604
-0.02(-0.24%)
Nov 30, 2017
8.580
8.630
8.144
8.230
30,219
-0.23(-2.72%)
Nov 29, 2017
8.550
8.570
8.400
8.460
39,806
-0.08(-0.94%)
Nov 28, 2017
8.350
8.630
8.350
8.540
74,107
+0.18(+2.15%)
Nov 27, 2017
8.050
8.470
7.956
8.360
29,894
+0.31(+3.85%)
Nov 24, 2017
8.030
8.100
7.974
8.050
27,294
+0.02(+0.25%)
Nov 22, 2017
7.990
8.100
7.984
8.030
15,751
-0.07(-0.86%)
Nov 21, 2017
7.870
8.100
7.601
8.100
30,346
+0.18(+2.27%)
Nov 20, 2017
7.970
8.090
7.800
7.920
36,485
-0.11(-1.37%)
Nov 17, 2017
7.950
8.220
7.950
8.030
61,552
+0.03(+0.37%)
Nov 16, 2017
7.880
8.100
7.880
8.000
32,135
+0.22(+2.83%)
Nov 15, 2017
7.860
7.960
7.700
7.780
38,920
-0.09(-1.14%)
Nov 14, 2017
8.110
8.110
7.720
7.870
48,579
-0.10(-1.25%)
Nov 13, 2017
8.000
8.100
7.840
7.970
50,990
-0.07(-0.87%)
Nov 10, 2017
8.150
8.232
7.970
8.040
30,741
-0.18(-2.19%)
Nov 09, 2017
8.040
8.330
8.040
8.220
18,888
+0.20(+2.49%)
Nov 08, 2017
8.300
8.470
7.770
8.020
62,442
-0.29(-3.49%)
Nov 07, 2017
8.800
8.800
8.210
8.310
28,421
-0.49(-5.57%)
Nov 06, 2017
8.650
8.890
8.550
8.800
19,565
-0.16(-1.79%)
Nov 03, 2017
8.500
9.480
8.500
8.960
79,826
+0.50(+5.91%)
Nov 02, 2017
8.440
8.896
8.305
8.460
23,600
+0.09(+1.08%)
Nov 01, 2017
8.420
8.420
8.300
8.370
23,503
-0.06(-0.71%)
Oct 31, 2017
8.440
8.505
8.330
8.430
22,418
+0.06(+0.72%)
Oct 30, 2017
8.650
8.700
8.310
8.370
29,247
-0.25(-2.90%)
Oct 27, 2017
8.330
8.630
8.250
8.620
23,618
+0.29(+3.48%)
Oct 26, 2017
8.860
8.860
8.290
8.330
29,018
-0.45(-5.13%)
Oct 25, 2017
8.530
9.910
8.480
8.780
61,525
+0.33(+3.91%)
Oct 24, 2017
8.750
8.800
8.250
8.450
55,899
-0.27(-3.10%)
Oct 23, 2017
9.010
9.010
8.620
8.720
23,070
-0.35(-3.86%)
Oct 20, 2017
8.840
9.460
8.760
9.070
28,064
+0.34(+3.89%)
Oct 19, 2017
9.410
9.410
8.690
8.730
44,263
-0.73(-7.72%)
Oct 18, 2017
9.574
9.720
9.430
9.460
11,572
-0.07(-0.73%)
Oct 17, 2017
9.510
9.780
9.470
9.530
66,187
-0.13(-1.35%)
Oct 16, 2017
9.660
9.830
9.510
9.660
10,612
+0.04(+0.42%)
Oct 13, 2017
9.920
10.01
9.600
9.620
19,496
-0.25(-2.53%)
Oct 12, 2017
10.12
10.12
9.850
9.870
17,784
-0.09(-0.90%)
Oct 11, 2017
9.875
9.990
9.850
9.960
58,935
+0.07(+0.71%)
Oct 10, 2017
9.935
10.01
9.830
9.890
480,156
+0.03(+0.30%)
Oct 09, 2017
10.15
10.21
9.770
9.860
11,538
-0.20(-1.99%)
Oct 06, 2017
10.20
10.20
9.980
10.06
15,671
-0.11(-1.08%)
Oct 05, 2017
10.09
10.23
9.940
10.17
26,956
+0.18(+1.80%)
Oct 04, 2017
9.970
10.13
9.950
9.990
9,076
+0.06(+0.60%)
Oct 03, 2017
9.700
10.08
9.700
9.930
14,028
+0.25(+2.58%)
Oct 02, 2017
9.630
9.690
9.550
9.680
15,236
+0.15(+1.57%)
Sep 29, 2017
10.11
10.11
9.500
9.530
31,813
-0.55(-5.46%)
Sep 28, 2017
9.990
10.17
9.900
10.08
13,323
+0.03(+0.30%)
Sep 27, 2017
9.950
10.05
9.950
10.05
22,386
+0.22(+2.24%)
Sep 26, 2017
9.900
10.03
9.800
9.830
7,445
-0.11(-1.11%)
Sep 25, 2017
9.850
10.13
9.720
9.940
18,750
+0.08(+0.81%)
Sep 22, 2017
9.750
9.930
9.711
9.860
15,131
+0.04(+0.41%)
Sep 21, 2017
9.950
9.950
9.660
9.820
20,878
-0.22(-2.19%)
Sep 20, 2017
9.940
10.18
9.940
10.04
13,242
+0.10(+1.01%)
Sep 19, 2017
10.25
10.25
9.870
9.940
14,368
-0.05(-0.50%)
Sep 18, 2017
9.920
10.40
9.590
9.990
50,379
-0.01(-0.10%)
Sep 15, 2017
9.780
10.19
9.040
10.00
128,606
+0.26(+2.67%)
Sep 14, 2017
9.650
9.750
9.580
9.740
16,400
+0.09(+0.93%)
Sep 13, 2017
9.710
10.22
9.390
9.650
28,970
+0.05(+0.52%)
Sep 12, 2017
9.560
10.00
9.500
9.600
35,304
+0.03(+0.31%)
Sep 11, 2017
9.390
9.640
9.190
9.570
58,490
+0.26(+2.79%)
Sep 08, 2017
9.840
9.860
9.260
9.310
37,185
-0.48(-4.90%)
Sep 07, 2017
9.420
9.990
9.351
9.790
26,953
+0.48(+5.16%)
Sep 06, 2017
9.160
9.400
9.080
9.310
58,084
+0.23(+2.53%)
Sep 05, 2017
8.970
9.100
8.943
9.080
46,832
+0.14(+1.57%)
Sep 01, 2017
8.870
8.980
8.830
8.940
11,826
-0.05(-0.56%)
Aug 31, 2017
9.100
9.380
8.820
8.990
26,275
-0.02(-0.22%)
Aug 30, 2017
9.070
9.150
8.730
9.010
24,076
+0.01(+0.11%)
Aug 29, 2017
9.020
9.200
8.840
9.000
10,423
+0.02(+0.22%)
Aug 28, 2017
8.960
9.290
8.940
8.980
7,281
+0.11(+1.24%)
Aug 25, 2017
8.700
8.900
8.690
8.870
12,800
+0.17(+1.95%)
Aug 24, 2017
8.690
8.700
8.386
8.700
24,964
+0.09(+1.05%)
Aug 23, 2017
8.860
8.870
8.511
8.610
35,465
-0.13(-1.49%)
Aug 22, 2017
8.700
8.891
8.629
8.740
10,701
+0.18(+2.10%)
Aug 21, 2017
8.780
8.920
8.510
8.560
37,937
-0.28(-3.17%)
Aug 18, 2017
8.970
9.090
8.800
8.840
15,290
-0.26(-2.86%)
Aug 17, 2017
9.240
9.350
9.035
9.100
12,765
-0.22(-2.36%)
Aug 16, 2017
9.614
9.614
9.050
9.320
35,971
-0.12(-1.27%)
Aug 15, 2017
9.110
9.460
8.750
9.440
66,914
+0.40(+4.42%)
Aug 14, 2017
8.560
9.300
8.560
9.040
50,721
+0.13(+1.46%)
Aug 11, 2017
9.230
9.785
8.700
8.910
35,586
-0.36(-3.88%)
Aug 10, 2017
8.780
10.00
8.600
9.270
189,058
+0.57(+6.55%)
Aug 09, 2017
8.875
8.990
8.600
8.700
22,702
-0.09(-1.02%)
Aug 08, 2017
8.420
9.010
8.420
8.790
36,264
+0.38(+4.52%)
Aug 07, 2017
8.250
8.670
8.200
8.410
33,864
+0.24(+2.94%)
Aug 04, 2017
8.040
8.350
8.030
8.170
41,828
+0.09(+1.11%)
Aug 03, 2017
8.250
8.300
7.982
8.080
36,121
-0.11(-1.34%)
Aug 02, 2017
8.500
8.510
8.050
8.190
49,514
-0.09(-1.09%)
Aug 01, 2017
8.560
8.560
8.190
8.280
44,120
-0.22(-2.59%)
Jul 31, 2017
8.500
8.640
8.470
8.500
24,835
+0.05(+0.59%)
Jul 28, 2017
8.480
8.660
8.400
8.450
23,095
-0.02(-0.24%)
Jul 27, 2017
8.640
8.899
8.370
8.470
32,422
-0.19(-2.19%)
Jul 26, 2017
8.790
8.800
8.600
8.660
39,179
-0.13(-1.48%)
Jul 25, 2017
8.700
8.950
8.700
8.790
27,848
+0.00(+0.00%)
Jul 24, 2017
8.790
8.860
8.750
8.790
15,325
-0.05(-0.57%)
Jul 21, 2017
9.050
9.050
8.710
8.840
25,961
-0.10(-1.12%)
Jul 20, 2017
8.930
8.930
8.810
8.940
26,882
-0.03(-0.33%)
Jul 19, 2017
8.890
9.000
8.840
8.970
37,787
+0.11(+1.24%)
Jul 18, 2017
8.860
8.990
8.590
8.860
45,827
+0.02(+0.23%)
Jul 17, 2017
8.990
9.200
8.810
8.840
52,146
-0.15(-1.67%)
Jul 14, 2017
8.920
9.193
8.920
8.990
13,903
+0.10(+1.12%)
Jul 13, 2017
9.030
9.150
8.810
8.890
57,406
-0.14(-1.55%)
Jul 12, 2017
9.050
9.215
8.950
9.030
9,025
+0.00(+0.00%)
Jul 11, 2017
8.910
9.100
8.910
9.030
27,392
+0.04(+0.44%)
Jul 10, 2017
9.000
9.215
8.900
8.990
33,390
-0.07(-0.77%)
Jul 07, 2017
8.870
9.170
8.840
9.060
72,994
+0.16(+1.80%)
Jul 06, 2017
9.100
9.100
8.510
8.900
78,041
-0.21(-2.31%)
Jul 05, 2017
9.950
9.950
9.090
9.110
46,954
-0.25(-2.67%)
Jul 03, 2017
9.870
9.870
9.150
9.360
30,014
-0.55(-5.55%)
Jun 30, 2017
10.61
9.750
9.910
41,643
-0.49(-4.71%)
Jun 29, 2017
10.64
10.81
10.28
10.40
83,451
-0.10(-0.95%)
Jun 28, 2017
10.95
10.95
10.35
10.50
27,345
-0.05(-0.47%)
Jun 27, 2017
10.73
10.92
10.50
10.55
29,541
-0.14(-1.31%)
Jun 26, 2017
11.00
11.16
10.65
10.69
56,886
-0.31(-2.82%)
Jun 23, 2017
11.10
10.22
11.00
387,361
+0.63(+6.08%)
Jun 22, 2017
10.17
10.54
10.17
10.37
28,083
+0.25(+2.47%)
Jun 21, 2017
10.88
11.00
10.07
10.12
81,647
-0.84(-7.66%)
Jun 20, 2017
11.05
11.54
10.86
10.96
39,426
-0.12(-1.08%)
Jun 19, 2017
11.02
11.35
10.66
11.08
23,943
+0.12(+1.09%)
Jun 16, 2017
11.37
11.76
10.51
10.96
83,901
-0.64(-5.52%)
Jun 15, 2017
11.15
11.95
10.65
11.60
83,340
+0.31(+2.75%)
Jun 14, 2017
10.92
11.62
10.35
11.29
80,577
+0.37(+3.39%)
Jun 13, 2017
10.66
11.00
10.46
10.92
35,077
+0.25(+2.34%)
Jun 12, 2017
10.15
10.75
10.05
10.67
31,220
+0.49(+4.81%)
Jun 09, 2017
10.07
10.25
9.950
10.18
22,633
+0.23(+2.31%)
Jun 08, 2017
9.950
10.27
9.820
9.950
33,437
-0.08(-0.80%)
Jun 07, 2017
9.820
10.08
9.820
10.03
51,361
+0.22(+2.24%)
Jun 06, 2017
10.50
10.50
9.740
9.810
50,391
-0.56(-5.40%)
Jun 05, 2017
10.30
10.50
9.560
10.37
27,818
+0.15(+1.47%)
Jun 02, 2017
10.06
10.39
9.912
10.22
35,765
+0.28(+2.82%)
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.