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
Hermitage Offshore Services Ltd
(NY:
PSV
)
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 29, 2020
0.5000
0.5100
0.4930
0.5100
145,400
+0.01(+2.00%)
May 28, 2020
0.5100
0.5100
0.5000
0.5000
22,186
+0.00(+0.00%)
May 27, 2020
0.5000
0.5100
0.4930
0.5000
11,877
+0.01(+1.42%)
May 26, 2020
0.5100
0.5190
0.4930
0.4930
61,363
-0.03(-5.19%)
May 22, 2020
0.5200
0.5243
0.5200
0.5200
5,400
+0.00(+0.00%)
May 21, 2020
0.5300
0.5450
0.5200
0.5200
18,326
-0.01(-1.89%)
May 20, 2020
0.5300
0.5450
0.5200
0.5300
15,417
-0.00(-0.51%)
May 19, 2020
0.5300
0.5500
0.5300
0.5327
22,981
+0.00(+0.51%)
May 18, 2020
0.5300
0.5500
0.5300
0.5300
16,724
+0.01(+1.92%)
May 15, 2020
0.5200
0.5350
0.5200
0.5200
11,600
+0.00(+0.00%)
May 14, 2020
0.5200
0.5600
0.5200
0.5200
21,130
+0.00(+0.00%)
May 13, 2020
0.5200
0.5573
0.5200
0.5200
16,844
-0.00(-0.48%)
May 12, 2020
0.5200
0.5600
0.5200
0.5225
19,387
-0.02(-3.24%)
May 11, 2020
0.5775
0.5799
0.5200
0.5400
9,951
-0.01(-1.82%)
May 08, 2020
0.5650
0.5650
0.5300
0.5500
20,600
+0.03(+5.77%)
May 07, 2020
0.5400
0.5748
0.5200
0.5200
21,106
-0.02(-3.36%)
May 06, 2020
0.5600
0.5648
0.5156
0.5381
16,358
-0.02(-3.91%)
May 05, 2020
0.5500
0.5750
0.5500
0.5600
13,286
+0.01(+1.82%)
May 04, 2020
0.5500
0.5798
0.5500
0.5500
17,582
+0.00(+0.00%)
May 01, 2020
0.6100
0.6100
0.5500
0.5500
43,700
-0.01(-1.79%)
Apr 30, 2020
0.5700
0.5900
0.5600
0.5600
48,626
-0.02(-3.45%)
Apr 29, 2020
0.6196
0.6196
0.5500
0.5800
153,953
-0.02(-3.33%)
Apr 28, 2020
0.6200
0.6300
0.5900
0.6000
78,173
-0.06(-9.09%)
Apr 27, 2020
0.7300
0.7610
0.5828
0.6600
196,796
-0.07(-9.59%)
Apr 24, 2020
0.7600
0.7649
0.7100
0.7300
11,300
-0.01(-1.74%)
Apr 23, 2020
0.7240
0.7500
0.6900
0.7429
34,857
+0.05(+7.73%)
Apr 22, 2020
0.6679
0.7066
0.6650
0.6896
9,809
+0.03(+4.48%)
Apr 21, 2020
0.7800
0.7800
0.6400
0.6600
47,381
-0.10(-13.16%)
Apr 20, 2020
0.6100
0.8500
0.5800
0.7600
163,503
+0.12(+18.77%)
Apr 17, 2020
0.6400
0.6599
0.5826
0.6399
8,300
+0.00(+0.74%)
Apr 16, 2020
0.6458
0.6500
0.6219
0.6352
5,599
-0.04(-6.59%)
Apr 15, 2020
0.7000
0.7000
0.5930
0.6800
14,808
+0.00(+0.31%)
Apr 14, 2020
0.6000
0.6800
0.5999
0.6779
10,868
+0.03(+4.29%)
Apr 13, 2020
0.6900
0.6900
0.5500
0.6500
16,017
-0.01(-1.52%)
Apr 09, 2020
0.5600
0.7400
0.5600
0.6600
26,600
+0.10(+17.86%)
Apr 08, 2020
0.5905
0.6200
0.5410
0.5600
19,808
-0.00(-0.88%)
Apr 07, 2020
0.5900
0.5951
0.5650
0.5650
23,196
+0.00(+0.44%)
Apr 06, 2020
0.5600
0.6100
0.5320
0.5625
38,606
+0.01(+2.27%)
Apr 03, 2020
0.5800
0.6200
0.5500
0.5500
20,900
-0.03(-5.17%)
Apr 02, 2020
0.6300
0.6500
0.5700
0.5800
16,571
-0.05(-7.94%)
Apr 01, 2020
0.5600
0.6300
0.5600
0.6300
31,198
-0.01(-1.56%)
Mar 31, 2020
0.6500
0.7115
0.5500
0.6400
60,877
-0.12(-15.79%)
Mar 30, 2020
0.8300
0.8865
0.6700
0.7600
303,940
+0.08(+11.76%)
Mar 27, 2020
0.4000
1.120
0.4000
0.6800
663,300
+0.30(+78.95%)
Mar 26, 2020
0.4000
0.4000
0.3600
0.3800
41,344
+0.02(+5.56%)
Mar 25, 2020
0.3500
0.3900
0.3500
0.3600
26,886
+0.01(+2.86%)
Mar 24, 2020
0.3301
0.3500
0.3301
0.3500
14,806
+0.00(+1.04%)
Mar 23, 2020
0.3500
0.3500
0.3116
0.3464
15,999
-0.02(-6.38%)
Mar 20, 2020
0.4000
0.4942
0.3400
0.3700
29,500
-0.03(-6.85%)
Mar 19, 2020
0.3200
0.3980
0.3100
0.3972
34,264
+0.08(+24.12%)
Mar 18, 2020
0.4000
0.4000
0.3100
0.3200
26,245
-0.08(-20.00%)
Mar 17, 2020
0.4180
0.4180
0.3700
0.4000
16,843
-0.01(-2.32%)
Mar 16, 2020
0.4500
0.4926
0.3600
0.4095
44,156
-0.16(-28.03%)
Mar 13, 2020
0.5200
0.5880
0.5000
0.5690
26,000
+0.04(+7.36%)
Mar 12, 2020
0.6700
0.6700
0.4800
0.5300
38,798
-0.15(-21.49%)
Mar 11, 2020
0.6510
0.6878
0.6510
0.6751
8,864
-0.01(-1.36%)
Mar 10, 2020
0.6620
0.7000
0.6500
0.6844
12,339
-0.07(-8.75%)
Mar 09, 2020
0.7000
0.7601
0.6800
0.7500
34,753
-0.03(-3.80%)
Mar 06, 2020
0.8200
0.8200
0.7401
0.7796
37,200
-0.04(-4.93%)
Mar 05, 2020
0.9000
0.9200
0.8200
0.8200
12,542
-0.11(-11.35%)
Mar 04, 2020
0.9400
1.030
0.9000
0.9250
21,480
+0.01(+0.54%)
Mar 03, 2020
0.9454
0.9650
0.9200
0.9200
3,291
-0.02(-2.65%)
Mar 02, 2020
0.9309
0.9900
0.9200
0.9450
9,515
-0.01(-0.53%)
Feb 28, 2020
0.8600
0.9500
0.8500
0.9500
25,100
+0.06(+6.74%)
Feb 27, 2020
0.9000
0.9114
0.8900
0.8900
19,541
-0.03(-3.26%)
Feb 26, 2020
0.9300
0.9800
0.8800
0.9200
15,480
-0.01(-0.77%)
Feb 25, 2020
1.000
1.024
0.9100
0.9271
42,238
-0.07(-7.28%)
Feb 24, 2020
1.000
1.020
0.9900
0.9999
12,822
-0.03(-2.92%)
Feb 21, 2020
1.000
1.050
1.000
1.030
8,500
+0.03(+3.00%)
Feb 20, 2020
1.020
1.050
1.000
1.000
39,260
-0.03(-2.91%)
Feb 19, 2020
1.040
1.050
1.020
1.030
20,769
-0.04(-3.74%)
Feb 18, 2020
1.020
1.070
1.020
1.070
12,397
+0.04(+3.88%)
Feb 14, 2020
1.030
1.060
1.020
1.030
16,100
-0.06(-5.50%)
Feb 13, 2020
1.060
1.090
1.020
1.090
17,739
+0.04(+3.81%)
Feb 12, 2020
1.020
1.080
1.020
1.050
18,903
+0.02(+1.94%)
Feb 11, 2020
1.029
1.030
1.020
1.030
11,281
+0.01(+0.98%)
Feb 10, 2020
1.090
1.090
1.020
1.020
8,946
-0.04(-3.35%)
Feb 07, 2020
1.030
1.100
1.020
1.055
6,700
+0.00(+0.06%)
Feb 06, 2020
1.080
1.080
1.040
1.055
9,217
-0.02(-1.42%)
Feb 05, 2020
1.070
1.097
1.066
1.070
9,126
+0.03(+2.88%)
Feb 04, 2020
1.050
1.050
1.020
1.040
11,439
+0.00(+0.13%)
Feb 03, 2020
1.100
1.100
1.030
1.039
6,594
-0.01(-1.09%)
Jan 31, 2020
1.165
1.195
1.020
1.050
101,600
-0.13(-11.02%)
Jan 30, 2020
1.180
1.210
1.140
1.180
30,477
+0.00(+0.00%)
Jan 29, 2020
1.050
1.180
1.030
1.180
51,309
+0.13(+12.38%)
Jan 28, 2020
1.050
1.070
1.032
1.050
41,544
-0.03(-2.78%)
Jan 27, 2020
1.080
1.080
1.030
1.080
28,287
+0.03(+2.86%)
Jan 24, 2020
1.090
1.100
1.030
1.050
15,700
-0.03(-2.78%)
Jan 23, 2020
1.070
1.090
1.040
1.080
16,061
-0.01(-0.92%)
Jan 22, 2020
1.030
1.130
1.030
1.090
25,023
+0.04(+3.81%)
Jan 21, 2020
1.080
1.140
1.020
1.050
58,834
+0.00(+0.00%)
Jan 17, 2020
1.040
1.090
1.030
1.050
26,400
+0.00(+0.00%)
Jan 16, 2020
1.030
1.080
1.030
1.050
17,672
+0.01(+0.96%)
Jan 15, 2020
1.080
1.090
1.030
1.040
21,443
-0.04(-3.70%)
Jan 14, 2020
1.070
1.090
1.030
1.080
26,744
+0.03(+2.86%)
Jan 13, 2020
1.100
1.130
1.020
1.050
82,878
-0.04(-3.67%)
Jan 10, 2020
1.049
1.120
1.049
1.090
43,100
+0.04(+3.81%)
Jan 09, 2020
1.010
1.055
1.010
1.050
34,874
+0.03(+2.94%)
Jan 08, 2020
1.100
1.100
1.011
1.020
47,713
-0.03(-2.86%)
Jan 07, 2020
1.100
1.144
1.030
1.050
55,751
-0.03(-2.78%)
Jan 06, 2020
1.000
1.120
1.000
1.080
65,194
+0.04(+3.85%)
Jan 03, 2020
0.9900
1.160
0.9800
1.040
188,500
+0.03(+2.97%)
Jan 02, 2020
1.000
1.031
1.000
1.010
75,654
-0.01(-0.72%)
Dec 31, 2019
1.040
1.060
1.000
1.017
56,900
-0.02(-2.18%)
Dec 30, 2019
1.020
1.050
1.020
1.040
65,633
-0.00(-0.48%)
Dec 27, 2019
1.050
1.080
1.000
1.045
110,500
-0.05(-4.13%)
Dec 26, 2019
1.000
1.120
1.000
1.090
118,839
+0.05(+4.81%)
Dec 24, 2019
1.000
1.050
1.000
1.040
5,200
+0.00(+0.00%)
Dec 23, 2019
1.000
1.070
1.000
1.040
66,220
+0.01(+0.97%)
Dec 20, 2019
1.000
1.080
1.000
1.030
33,600
-0.02(-1.90%)
Dec 19, 2019
1.050
1.097
1.020
1.050
29,917
-0.01(-0.94%)
Dec 18, 2019
1.000
1.140
0.9700
1.060
172,965
+0.04(+4.06%)
Dec 17, 2019
1.054
1.084
1.000
1.019
24,769
-0.06(-5.69%)
Dec 16, 2019
1.100
1.115
1.000
1.080
86,771
+0.02(+1.89%)
Dec 13, 2019
1.060
1.080
1.000
1.060
89,400
-0.02(-1.85%)
Dec 12, 2019
1.070
1.080
1.070
1.080
43,615
+0.00(+0.00%)
Dec 11, 2019
1.070
1.200
1.070
1.080
59,512
+0.00(+0.00%)
Dec 10, 2019
1.200
1.200
1.060
1.080
62,003
-0.10(-8.78%)
Dec 09, 2019
1.200
1.200
1.160
1.184
76,319
-0.05(-4.44%)
Dec 06, 2019
1.370
1.423
1.200
1.239
97,400
-0.20(-13.97%)
Dec 05, 2019
1.420
1.500
1.360
1.440
10,440
+0.02(+1.41%)
Dec 04, 2019
1.230
1.500
1.230
1.420
47,466
+0.12(+9.23%)
Dec 03, 2019
1.240
1.350
1.240
1.300
30,597
-0.06(-4.09%)
Dec 02, 2019
1.660
1.660
1.330
1.355
81,170
-0.19(-12.55%)
Nov 29, 2019
1.590
1.590
1.490
1.550
21,100
+0.00(+0.00%)
Nov 27, 2019
1.650
1.650
1.530
1.550
26,000
-0.06(-3.73%)
Nov 26, 2019
1.680
1.680
1.600
1.610
46,665
-0.06(-3.49%)
Nov 25, 2019
1.560
1.670
1.550
1.668
80,399
+0.11(+7.29%)
Nov 22, 2019
1.470
1.578
1.463
1.555
64,700
+0.00(+0.32%)
Nov 21, 2019
1.370
1.600
1.300
1.550
92,628
-0.05(-3.13%)
Nov 20, 2019
1.550
1.650
1.500
1.600
138,929
-0.05(-3.04%)
Nov 19, 2019
1.550
1.700
1.520
1.650
200,609
-0.01(-0.60%)
Nov 18, 2019
1.090
1.750
0.9400
1.660
1,281,099
+0.59(+55.14%)
Nov 15, 2019
0.6500
1.100
0.6370
1.070
963,000
+0.44(+69.81%)
Nov 14, 2019
0.7000
0.7000
0.5539
0.6301
200,269
-0.08(-11.87%)
Nov 13, 2019
0.7000
0.7300
0.7000
0.7150
75,894
+0.01(+0.70%)
Nov 12, 2019
0.7100
0.7400
0.6900
0.7100
54,813
+0.00(+0.55%)
Nov 11, 2019
0.7321
0.7500
0.6804
0.7061
141,834
-0.04(-5.92%)
Nov 08, 2019
0.7652
0.7700
0.7321
0.7505
130,800
-0.02(-2.53%)
Nov 07, 2019
0.7700
0.8100
0.7600
0.7700
168,718
-0.01(-1.41%)
Nov 06, 2019
0.7952
0.8146
0.7705
0.7810
94,993
-0.02(-2.38%)
Nov 05, 2019
0.8200
0.8300
0.7600
0.8000
142,572
-0.03(-4.19%)
Nov 04, 2019
0.9000
0.9000
0.8110
0.8350
59,229
-0.02(-2.35%)
Nov 01, 2019
0.7900
0.8800
0.7601
0.8551
292,200
+0.06(+6.89%)
Oct 31, 2019
0.8021
0.8273
0.7611
0.8000
56,669
-0.02(-2.44%)
Oct 30, 2019
0.8300
0.8699
0.8100
0.8200
62,739
-0.05(-5.73%)
Oct 29, 2019
0.8300
0.8798
0.8000
0.8698
62,134
+0.03(+3.72%)
Oct 28, 2019
0.8400
0.8899
0.7600
0.8386
144,324
-0.04(-4.70%)
Oct 25, 2019
0.8800
0.8992
0.8300
0.8800
50,800
+0.00(+0.00%)
Oct 24, 2019
0.9216
0.9452
0.8701
0.8800
55,171
-0.01(-1.23%)
Oct 23, 2019
0.9000
0.9500
0.7200
0.8910
345,407
-0.07(-7.17%)
Oct 22, 2019
1.040
1.040
0.9300
0.9598
218,497
-0.08(-7.71%)
Oct 21, 2019
1.050
1.100
1.000
1.040
167,196
+0.01(+0.72%)
Oct 18, 2019
1.010
1.033
0.9800
1.033
238,000
+0.02(+2.24%)
Oct 17, 2019
1.120
1.125
1.010
1.010
352,495
-0.13(-11.61%)
Oct 16, 2019
1.150
1.520
1.030
1.143
1,607,467
+0.15(+15.42%)
Oct 15, 2019
1.100
1.260
0.9900
0.9900
725,418
-0.15(-13.16%)
Oct 14, 2019
1.050
1.140
0.9900
1.140
189,580
+0.12(+11.76%)
Oct 11, 2019
1.060
1.060
0.9512
1.020
198,700
-0.03(-2.86%)
Oct 10, 2019
1.050
1.100
1.005
1.050
209,288
+0.01(+0.96%)
Oct 09, 2019
1.140
1.200
0.9832
1.040
551,622
-0.08(-7.14%)
Oct 08, 2019
1.180
1.243
1.060
1.120
62,988
-0.03(-2.61%)
Oct 07, 2019
1.080
1.249
1.060
1.150
58,721
+0.06(+5.99%)
Oct 04, 2019
1.050
1.090
1.028
1.085
34,700
+0.09(+8.52%)
Oct 03, 2019
1.090
1.100
0.9900
0.9998
90,503
-0.10(-9.11%)
Oct 02, 2019
1.030
1.100
1.000
1.100
60,214
+0.08(+7.84%)
Oct 01, 2019
1.140
1.199
0.9417
1.020
247,782
-0.13(-11.30%)
Sep 30, 2019
1.220
1.250
1.130
1.150
208,200
-0.06(-4.96%)
Sep 27, 2019
1.275
1.275
1.200
1.210
17,700
-0.03(-2.42%)
Sep 26, 2019
1.250
1.250
1.200
1.240
13,197
-0.06(-4.62%)
Sep 25, 2019
1.280
1.320
1.250
1.300
21,971
+0.05(+4.00%)
Sep 24, 2019
1.290
1.296
1.220
1.250
24,819
-0.05(-3.85%)
Sep 23, 2019
1.370
1.400
1.290
1.300
47,627
-0.08(-5.80%)
Sep 20, 2019
1.400
1.450
1.360
1.380
10,900
-0.03(-1.78%)
Sep 19, 2019
1.370
1.405
1.340
1.405
18,883
+0.06(+4.85%)
Sep 18, 2019
1.440
1.450
1.310
1.340
15,415
-0.11(-7.59%)
Sep 17, 2019
1.450
1.450
1.380
1.450
23,299
+0.03(+2.11%)
Sep 16, 2019
1.400
1.528
1.400
1.420
17,760
-0.06(-4.05%)
Sep 13, 2019
1.490
1.542
1.460
1.480
19,300
-0.01(-0.67%)
Sep 12, 2019
1.470
1.490
1.450
1.490
7,987
+0.03(+2.05%)
Sep 11, 2019
1.500
1.550
1.430
1.460
46,295
-0.04(-2.67%)
Sep 10, 2019
1.450
1.500
1.450
1.500
10,000
+0.08(+5.63%)
Sep 09, 2019
1.450
1.470
1.416
1.420
12,131
-0.04(-2.74%)
Sep 06, 2019
1.450
1.500
1.450
1.460
8,800
+0.01(+0.69%)
Sep 05, 2019
1.460
1.506
1.450
1.450
11,151
-0.01(-0.68%)
Sep 04, 2019
1.490
1.570
1.450
1.460
7,513
-0.04(-2.67%)
Sep 03, 2019
1.490
1.550
1.470
1.500
18,053
-0.05(-3.23%)
Aug 30, 2019
1.500
1.550
1.465
1.550
7,600
+0.07(+4.73%)
Aug 29, 2019
1.440
1.500
1.438
1.480
9,127
+0.05(+3.50%)
Aug 28, 2019
1.340
1.510
1.340
1.430
38,274
+0.08(+5.93%)
Aug 27, 2019
1.450
1.450
1.340
1.350
15,475
-0.07(-4.93%)
Aug 26, 2019
1.450
1.460
1.350
1.420
15,765
-0.06(-4.05%)
Aug 23, 2019
1.490
1.510
1.466
1.480
10,800
+0.00(+0.00%)
Aug 22, 2019
1.460
1.550
1.460
1.480
6,865
-0.05(-3.27%)
Aug 21, 2019
1.500
1.550
1.500
1.530
12,804
+0.05(+3.38%)
Aug 20, 2019
1.610
1.640
1.470
1.480
19,278
-0.17(-10.30%)
Aug 19, 2019
1.670
1.670
1.550
1.650
15,268
+0.04(+2.48%)
Aug 16, 2019
1.690
1.690
1.520
1.610
31,700
-0.09(-5.29%)
Aug 15, 2019
1.810
1.820
1.650
1.700
5,197
-0.11(-6.08%)
Aug 14, 2019
1.750
1.810
1.700
1.810
6,593
+0.06(+3.43%)
Aug 13, 2019
1.730
1.750
1.730
1.750
13,728
+0.00(+0.00%)
Aug 12, 2019
1.800
1.800
1.750
1.750
8,412
-0.02(-1.13%)
Aug 09, 2019
1.903
1.903
1.750
1.770
4,000
-0.14(-7.33%)
Aug 08, 2019
1.760
1.920
1.760
1.910
10,196
+0.17(+9.77%)
Aug 07, 2019
2.070
2.070
1.715
1.740
67,882
-0.37(-17.45%)
Aug 06, 2019
2.180
2.261
2.090
2.108
27,042
-0.08(-3.75%)
Aug 05, 2019
2.200
2.290
2.190
2.190
24,701
-0.07(-3.10%)
Aug 02, 2019
2.340
2.370
2.110
2.260
30,900
-0.12(-5.04%)
Aug 01, 2019
2.560
2.600
2.380
2.380
27,368
-0.18(-7.03%)
Jul 31, 2019
2.650
2.650
2.560
2.560
8,402
-0.04(-1.54%)
Jul 30, 2019
2.680
2.860
2.600
2.600
50,063
-0.08(-2.99%)
Jul 29, 2019
2.780
2.830
2.620
2.680
11,294
-0.10(-3.60%)
Jul 26, 2019
2.850
2.860
2.760
2.780
6,700
+0.03(+1.14%)
Jul 25, 2019
2.760
2.850
2.620
2.749
128,650
-0.10(-3.56%)
Jul 24, 2019
2.810
2.890
2.740
2.850
45,330
-0.03(-1.04%)
Jul 23, 2019
2.950
2.950
2.820
2.880
17,879
+0.02(+0.70%)
Jul 22, 2019
2.890
2.950
2.850
2.860
11,116
-0.01(-0.27%)
Jul 19, 2019
2.800
2.920
2.670
2.868
15,200
+0.07(+2.42%)
Jul 18, 2019
2.880
2.880
2.730
2.800
17,936
+0.02(+0.72%)
Jul 17, 2019
2.860
2.890
2.741
2.780
11,987
-0.04(-1.42%)
Jul 16, 2019
2.840
2.950
2.740
2.820
25,928
-0.07(-2.42%)
Jul 15, 2019
2.890
3.035
2.885
2.890
15,381
-0.06(-2.03%)
Jul 12, 2019
2.800
3.000
2.680
2.950
26,600
+0.10(+3.51%)
Jul 11, 2019
2.870
2.884
2.850
2.850
19,291
-0.09(-3.06%)
Jul 10, 2019
2.834
2.950
2.834
2.940
23,522
+0.07(+2.44%)
Jul 09, 2019
2.860
2.980
2.730
2.870
39,129
-0.08(-2.71%)
Jul 08, 2019
2.850
2.980
2.760
2.950
11,200
+0.11(+3.87%)
Jul 05, 2019
2.860
2.950
2.740
2.840
7,100
-0.01(-0.35%)
Jul 03, 2019
2.850
2.950
2.720
2.850
9,800
+0.00(+0.00%)
Jul 02, 2019
2.960
2.970
2.710
2.850
11,797
-0.10(-3.39%)
Jul 01, 2019
2.750
2.960
2.637
2.950
12,857
+0.20(+7.27%)
Jun 28, 2019
2.850
2.850
2.750
2.750
29,700
-0.05(-1.79%)
Jun 27, 2019
2.760
2.850
2.735
2.800
4,838
-0.01(-0.36%)
Jun 26, 2019
2.600
2.810
2.600
2.810
14,172
+0.19(+7.25%)
Jun 25, 2019
2.786
2.786
2.560
2.620
30,725
-0.23(-8.07%)
Jun 24, 2019
2.670
2.850
2.640
2.850
27,588
+0.19(+7.14%)
Jun 21, 2019
2.650
2.777
2.650
2.660
30,000
-0.03(-1.30%)
Jun 20, 2019
2.710
2.746
2.660
2.695
11,792
-0.03(-0.92%)
Jun 19, 2019
2.680
2.770
2.670
2.720
6,189
+0.07(+2.64%)
Jun 18, 2019
2.630
2.740
2.610
2.650
18,259
+0.01(+0.38%)
Jun 17, 2019
2.640
2.750
2.600
2.640
9,418
-0.04(-1.49%)
Jun 14, 2019
2.850
2.872
2.620
2.680
35,500
-0.19(-6.62%)
Jun 13, 2019
3.000
3.010
2.850
2.870
39,636
-0.23(-7.42%)
Jun 12, 2019
3.060
3.120
2.900
3.100
13,665
+0.05(+1.64%)
Jun 11, 2019
2.990
3.070
2.981
3.050
6,635
+0.06(+2.01%)
Jun 10, 2019
3.480
3.480
2.573
2.990
51,593
-0.49(-14.08%)
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.