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
Scorpio Bulkers Inc
(NY:
SALT
)
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 (%)
Jun 29, 2018
6.870
6.918
6.774
6.822
331,054
+0.00(+0.00%)
Jun 28, 2018
6.966
6.966
6.822
6.822
522,838
-0.14(-2.07%)
Jun 27, 2018
7.159
7.159
6.870
6.966
448,907
-0.19(-2.68%)
Jun 26, 2018
7.014
7.159
6.966
7.159
431,403
+0.14(+2.05%)
Jun 25, 2018
7.014
7.014
6.870
7.014
459,045
-0.05(-0.68%)
Jun 22, 2018
6.966
7.159
6.942
7.062
1,025,813
+0.10(+1.38%)
Jun 21, 2018
7.159
7.159
6.918
6.966
366,601
-0.14(-2.03%)
Jun 20, 2018
7.159
7.159
7.014
7.110
816,196
+0.00(+0.00%)
Jun 19, 2018
7.014
7.207
6.918
7.110
723,156
+0.05(+0.68%)
Jun 18, 2018
7.062
7.207
7.014
7.062
832,036
-0.05(-0.68%)
Jun 15, 2018
7.255
7.062
7.110
720,267
-0.14(-1.99%)
Jun 14, 2018
7.062
7.303
7.014
7.255
467,512
+0.19(+2.72%)
Jun 13, 2018
7.062
7.110
6.966
7.062
306,939
+0.05(+0.68%)
Jun 12, 2018
7.159
7.207
7.014
7.014
359,476
-0.14(-2.01%)
Jun 11, 2018
7.110
7.159
7.062
7.159
364,400
+0.05(+0.68%)
Jun 08, 2018
7.207
7.255
7.110
7.110
334,490
-0.10(-1.33%)
Jun 07, 2018
7.207
7.255
7.159
7.207
445,964
+0.05(+0.67%)
Jun 06, 2018
7.110
7.159
1,113,551
+0.05(+0.68%)
Jun 05, 2018
7.159
7.303
7.062
7.110
580,547
+0.00(+0.00%)
Jun 04, 2018
7.110
7.207
7.062
7.110
200,692
+0.00(+0.00%)
Jun 01, 2018
7.110
7.255
7.062
7.110
419,602
+0.05(+0.68%)
May 31, 2018
7.159
7.255
6.990
7.062
369,771
-0.10(-1.34%)
May 30, 2018
6.966
7.207
6.966
7.159
552,808
+0.19(+2.76%)
May 29, 2018
6.966
7.014
6.894
6.966
424,820
-0.05(-0.69%)
May 25, 2018
7.014
7.014
7.014
0
-0.19(-2.67%)
May 24, 2018
7.303
7.303
7.110
7.207
356,857
-0.14(-1.96%)
May 23, 2018
7.495
7.495
7.255
7.351
212,519
-0.14(-1.92%)
May 22, 2018
7.399
7.552
7.351
7.495
352,607
+0.10(+1.30%)
May 21, 2018
7.303
7.495
7.269
7.399
268,213
+0.14(+1.99%)
May 18, 2018
7.303
7.351
7.134
7.255
310,231
+0.00(+0.00%)
May 17, 2018
7.351
7.351
7.110
7.255
353,828
+0.05(+0.67%)
May 16, 2018
7.447
7.447
7.038
7.207
615,908
-0.24(-3.23%)
May 15, 2018
7.447
7.519
7.327
7.447
304,183
-0.05(-0.64%)
May 14, 2018
7.591
7.591
7.447
7.495
417,591
+0.07(+0.91%)
May 11, 2018
7.332
7.428
7.332
7.428
291,983
+0.05(+0.65%)
May 10, 2018
7.475
7.523
7.284
7.380
459,812
-0.05(-0.65%)
May 09, 2018
7.475
7.619
7.428
7.428
389,021
+0.00(+0.00%)
May 08, 2018
7.428
7.475
7.260
7.428
243,882
+0.00(+0.00%)
May 07, 2018
7.475
7.571
7.380
7.428
521,088
-0.05(-0.64%)
May 04, 2018
7.380
7.523
7.380
7.475
344,086
+0.05(+0.65%)
May 03, 2018
7.475
7.475
7.211
7.428
495,410
+0.00(+0.00%)
May 02, 2018
7.332
7.549
7.236
7.428
628,264
+0.05(+0.65%)
May 01, 2018
7.332
7.380
7.188
7.380
290,873
+0.05(+0.65%)
Apr 30, 2018
7.380
7.428
7.284
7.332
221,767
-0.05(-0.65%)
Apr 27, 2018
7.523
7.571
7.284
7.380
334,728
-0.10(-1.28%)
Apr 26, 2018
7.284
7.523
7.236
7.475
543,303
+0.24(+3.31%)
Apr 25, 2018
7.284
7.475
7.188
7.236
641,236
-0.05(-0.66%)
Apr 24, 2018
7.523
7.571
7.092
7.284
679,625
-0.19(-2.56%)
Apr 23, 2018
7.236
7.571
6.948
7.475
1,390,714
+0.58(+8.33%)
Apr 20, 2018
6.853
6.944
6.757
6.900
538,114
+0.00(+0.00%)
Apr 19, 2018
6.900
6.996
6.757
6.900
429,432
+0.00(+0.00%)
Apr 18, 2018
6.805
7.092
6.757
6.900
454,836
+0.10(+1.41%)
Apr 17, 2018
6.853
6.948
6.757
6.805
320,074
-0.10(-1.39%)
Apr 16, 2018
6.900
7.020
6.805
6.900
275,471
+0.05(+0.70%)
Apr 13, 2018
6.853
6.900
6.709
6.853
129,680
+0.00(+0.00%)
Apr 12, 2018
6.805
6.948
6.805
6.853
409,020
+0.05(+0.70%)
Apr 11, 2018
6.757
6.948
6.752
6.805
297,197
+0.05(+0.71%)
Apr 10, 2018
6.565
6.757
6.517
6.757
362,737
+0.29(+4.44%)
Apr 09, 2018
6.517
6.637
6.421
6.469
271,337
-0.05(-0.74%)
Apr 06, 2018
6.661
6.661
6.397
6.517
546,057
-0.24(-3.55%)
Apr 05, 2018
6.565
6.948
6.469
6.757
418,490
+0.24(+3.68%)
Apr 04, 2018
6.517
6.613
6.230
6.517
756,245
-0.05(-0.73%)
Apr 03, 2018
6.661
6.661
6.397
6.565
344,996
-0.05(-0.72%)
Apr 02, 2018
6.757
6.805
6.517
6.613
302,441
-0.14(-2.13%)
Mar 29, 2018
6.757
6.757
6.757
0
+0.14(+2.17%)
Mar 28, 2018
6.805
6.924
6.517
6.613
462,192
-0.19(-2.82%)
Mar 27, 2018
7.044
7.116
6.757
6.805
477,508
-0.19(-2.74%)
Mar 26, 2018
6.996
7.092
6.900
6.996
278,940
+0.14(+2.10%)
Mar 23, 2018
7.044
7.188
6.805
6.853
705,900
-0.19(-2.72%)
Mar 22, 2018
7.236
7.308
6.996
7.044
296,621
-0.24(-3.29%)
Mar 21, 2018
7.044
7.380
6.996
7.284
351,765
+0.19(+2.70%)
Mar 20, 2018
7.044
7.188
6.996
7.092
492,726
+0.05(+0.68%)
Mar 19, 2018
7.140
7.140
6.948
7.044
403,069
-0.10(-1.34%)
Mar 16, 2018
6.996
7.404
6.900
7.140
995,618
+0.10(+1.36%)
Mar 15, 2018
7.140
7.188
6.996
7.044
636,458
-0.10(-1.34%)
Mar 14, 2018
7.188
7.284
6.948
7.140
1,147,628
+0.00(+0.00%)
Mar 13, 2018
7.380
7.428
7.044
7.140
577,195
-0.24(-3.25%)
Mar 12, 2018
7.236
7.452
7.236
7.380
635,332
+0.10(+1.32%)
Mar 09, 2018
7.188
7.404
7.140
7.284
605,528
+0.14(+2.01%)
Mar 08, 2018
7.332
7.380
7.092
7.140
439,041
-0.19(-2.61%)
Mar 07, 2018
7.236
7.332
513,249
-0.19(-2.55%)
Mar 06, 2018
7.571
7.619
7.380
7.523
413,386
+0.00(+0.00%)
Mar 05, 2018
7.619
7.739
7.428
7.523
414,401
-0.19(-2.48%)
Mar 02, 2018
7.523
7.715
7.428
7.715
323,941
+0.10(+1.26%)
Mar 01, 2018
7.380
7.619
7.236
7.619
589,955
+0.19(+2.58%)
Feb 28, 2018
7.715
7.763
7.332
7.428
471,037
-0.29(-3.73%)
Feb 27, 2018
7.715
7.859
7.643
7.715
584,381
+0.05(+0.63%)
Feb 26, 2018
7.619
7.763
7.428
7.667
307,422
+0.05(+0.63%)
Feb 23, 2018
7.859
7.931
7.619
7.619
326,927
-0.29(-3.64%)
Feb 22, 2018
7.907
8.003
7.811
7.907
783,036
+0.05(+0.61%)
Feb 21, 2018
7.955
8.003
7.739
7.859
857,635
-0.05(-0.61%)
Feb 20, 2018
7.571
8.098
7.571
7.907
1,082,653
+0.24(+3.13%)
Feb 16, 2018
7.667
7.667
7.667
0
+0.00(+0.00%)
Feb 15, 2018
7.523
7.763
7.452
7.667
497,130
+0.19(+2.56%)
Feb 14, 2018
7.332
7.571
7.284
7.475
439,012
+0.07(+0.91%)
Feb 13, 2018
7.265
7.456
7.217
7.408
328,329
+0.05(+0.65%)
Feb 12, 2018
7.122
7.528
7.026
7.361
667,451
+0.24(+3.36%)
Feb 09, 2018
6.835
7.217
6.739
7.122
874,337
+0.33(+4.93%)
Feb 08, 2018
6.978
7.002
6.787
6.787
559,281
-0.14(-2.07%)
Feb 07, 2018
7.074
7.122
6.883
6.930
547,456
-0.10(-1.36%)
Feb 06, 2018
6.787
7.169
6.691
7.026
979,045
-0.07(-1.01%)
Feb 05, 2018
7.169
7.839
6.835
7.098
924,551
-0.07(-1.00%)
Feb 02, 2018
7.217
7.456
6.930
7.169
1,582,152
-0.05(-0.66%)
Feb 01, 2018
7.265
7.265
6.978
7.217
665,053
-0.05(-0.66%)
Jan 31, 2018
7.361
7.413
7.074
7.265
490,239
-0.10(-1.30%)
Jan 30, 2018
7.600
7.600
7.241
7.361
550,379
-0.24(-3.14%)
Jan 29, 2018
7.934
8.030
7.600
7.600
428,925
-0.33(-4.22%)
Jan 26, 2018
7.982
8.030
7.839
7.934
457,174
+0.00(+0.00%)
Jan 25, 2018
7.839
8.030
7.791
7.934
310,273
+0.05(+0.61%)
Jan 24, 2018
7.743
7.934
7.647
7.886
672,254
+0.10(+1.23%)
Jan 23, 2018
7.982
8.078
7.600
7.791
1,611,766
-0.29(-3.55%)
Jan 22, 2018
7.743
8.078
7.647
8.078
676,916
+0.33(+4.32%)
Jan 19, 2018
7.504
7.839
7.408
7.743
675,821
+0.24(+3.18%)
Jan 18, 2018
7.552
7.600
7.361
7.504
390,649
-0.05(-0.63%)
Jan 17, 2018
7.361
7.552
7.270
7.552
469,963
+0.19(+2.60%)
Jan 16, 2018
7.600
7.647
7.188
7.361
488,581
-0.14(-1.91%)
Jan 12, 2018
7.504
7.504
7.504
0
+0.43(+6.08%)
Jan 11, 2018
7.265
7.408
7.074
7.074
402,634
-0.19(-2.63%)
Jan 10, 2018
7.169
7.265
336,241
-0.14(-1.94%)
Jan 09, 2018
7.600
7.600
7.313
7.408
412,328
-0.14(-1.90%)
Jan 08, 2018
7.504
7.647
7.361
7.552
405,343
+0.00(+0.00%)
Jan 05, 2018
7.647
7.743
7.361
7.552
420,026
+0.05(+0.64%)
Jan 04, 2018
7.456
7.695
7.318
7.504
950,042
+0.10(+1.29%)
Jan 03, 2018
7.313
7.456
7.265
7.408
441,587
+0.14(+1.97%)
Jan 02, 2018
7.122
7.313
7.026
7.265
398,572
+0.19(+2.70%)
Dec 29, 2017
7.074
7.074
7.074
0
-0.10(-1.33%)
Dec 28, 2017
7.026
7.337
6.978
7.169
305,638
+0.19(+2.74%)
Dec 27, 2017
6.930
7.122
6.907
6.978
289,791
+0.10(+1.39%)
Dec 26, 2017
7.026
7.098
6.883
6.883
221,941
-0.14(-2.04%)
Dec 22, 2017
7.074
7.169
6.930
7.026
219,208
+0.00(+0.00%)
Dec 21, 2017
6.978
7.169
6.978
7.026
250,917
+0.10(+1.38%)
Dec 20, 2017
7.026
7.169
6.883
6.930
409,300
-0.10(-1.36%)
Dec 19, 2017
7.313
7.313
7.002
7.026
316,958
-0.24(-3.29%)
Dec 18, 2017
7.169
7.361
7.131
7.265
563,935
+0.19(+2.70%)
Dec 15, 2017
6.978
7.265
6.930
7.074
541,485
+0.10(+1.37%)
Dec 14, 2017
6.883
7.122
6.883
6.978
404,616
+0.10(+1.39%)
Dec 13, 2017
7.361
7.361
6.835
6.883
799,557
-0.48(-6.49%)
Dec 12, 2017
7.313
7.647
7.217
7.361
974,335
+0.05(+0.65%)
Dec 11, 2017
7.074
7.384
7.026
7.313
505,096
+0.33(+4.79%)
Dec 08, 2017
6.930
7.074
6.883
6.978
521,480
+0.00(+0.00%)
Dec 07, 2017
6.835
7.050
6.787
366,520
+0.00(+0.00%)
Dec 06, 2017
6.883
7.074
6.787
6.883
486,824
+0.00(+0.00%)
Dec 05, 2017
7.169
7.169
6.859
6.883
655,879
-0.33(-4.64%)
Dec 04, 2017
7.217
7.361
6.930
7.217
685,153
+0.19(+2.72%)
Dec 01, 2017
7.026
7.255
6.978
7.026
544,619
+0.14(+2.08%)
Nov 30, 2017
6.883
6.978
6.835
6.883
441,209
+0.05(+0.70%)
Nov 29, 2017
6.978
7.074
6.787
6.835
1,072,835
-0.19(-2.72%)
Nov 28, 2017
7.313
7.313
6.835
7.026
593,446
-0.33(-4.55%)
Nov 27, 2017
7.408
7.456
7.074
7.361
452,905
-0.10(-1.28%)
Nov 24, 2017
7.313
7.600
7.313
7.456
520,243
+0.14(+1.96%)
Nov 22, 2017
7.026
7.480
7.026
7.313
420,920
+0.24(+3.38%)
Nov 21, 2017
7.074
7.361
7.026
7.074
565,867
+0.10(+1.37%)
Nov 20, 2017
7.265
7.265
6.930
6.978
659,926
-0.19(-2.67%)
Nov 17, 2017
6.739
7.313
6.739
7.169
698,258
+0.38(+5.63%)
Nov 16, 2017
6.787
7.169
6.691
6.787
981,251
+0.00(+0.00%)
Nov 15, 2017
6.883
7.026
6.596
6.787
1,043,464
-0.10(-1.39%)
Nov 14, 2017
6.787
7.002
6.691
6.883
1,049,830
-0.03(-0.41%)
Nov 13, 2017
7.054
7.102
6.840
6.911
687,937
-0.14(-2.03%)
Nov 10, 2017
7.197
7.293
6.959
7.054
296,193
-0.10(-1.33%)
Nov 09, 2017
7.102
7.193
6.983
7.150
441,882
+0.00(+0.00%)
Nov 08, 2017
7.483
7.579
7.150
7.150
961,864
-0.38(-5.06%)
Nov 07, 2017
7.912
7.912
7.531
7.531
492,065
-0.29(-3.66%)
Nov 06, 2017
7.388
7.912
7.293
7.817
729,207
+0.52(+7.19%)
Nov 03, 2017
7.340
7.388
7.102
7.293
423,094
-0.10(-1.29%)
Nov 02, 2017
7.388
7.483
7.197
7.388
692,145
-0.05(-0.64%)
Nov 01, 2017
7.722
7.722
7.269
7.436
542,044
-0.19(-2.50%)
Oct 31, 2017
7.865
7.865
7.579
7.626
783,591
-0.14(-1.84%)
Oct 30, 2017
7.912
7.912
7.602
7.769
438,055
-0.14(-1.81%)
Oct 27, 2017
7.626
8.008
7.626
7.912
788,178
+0.24(+3.11%)
Oct 26, 2017
7.769
7.912
7.602
7.674
640,753
+0.05(+0.62%)
Oct 25, 2017
7.865
7.912
7.531
7.626
1,916,494
-0.33(-4.19%)
Oct 24, 2017
8.246
8.294
7.912
7.960
1,042,433
-0.33(-4.02%)
Oct 23, 2017
7.531
8.437
7.531
8.294
1,911,876
+0.48(+6.10%)
Oct 20, 2017
7.531
7.865
7.459
7.817
1,140,864
+0.43(+5.81%)
Oct 19, 2017
7.436
7.498
7.197
7.388
452,850
-0.05(-0.64%)
Oct 18, 2017
7.197
7.488
7.150
7.436
690,012
+0.29(+4.00%)
Oct 17, 2017
7.340
7.531
7.150
7.150
556,206
-0.19(-2.60%)
Oct 16, 2017
7.007
7.436
6.983
7.340
839,425
+0.43(+6.21%)
Oct 13, 2017
6.721
6.959
6.673
6.911
599,394
+0.29(+4.32%)
Oct 12, 2017
6.578
6.768
6.530
6.625
481,123
+0.05(+0.72%)
Oct 11, 2017
6.625
6.768
6.530
6.578
309,748
+0.00(+0.00%)
Oct 10, 2017
6.768
6.864
6.530
6.578
661,563
-0.10(-1.43%)
Oct 09, 2017
6.911
6.983
6.482
6.673
983,289
-0.24(-3.45%)
Oct 06, 2017
7.007
7.102
6.768
6.911
462,497
-0.10(-1.36%)
Oct 05, 2017
6.959
7.173
6.959
7.007
573,410
+0.05(+0.68%)
Oct 04, 2017
7.054
7.054
6.816
6.959
479,267
+0.05(+0.69%)
Oct 03, 2017
6.482
6.911
6.419
6.911
913,660
+0.48(+7.41%)
Oct 02, 2017
6.721
6.744
6.387
6.435
1,620,929
-0.29(-4.26%)
Sep 29, 2017
7.102
7.197
6.673
6.721
647,542
-0.43(-6.00%)
Sep 28, 2017
7.102
7.245
7.054
7.150
388,214
+0.05(+0.67%)
Sep 27, 2017
7.054
7.102
6.959
7.102
509,609
+0.05(+0.68%)
Sep 26, 2017
6.864
7.102
6.673
7.054
464,281
+0.29(+4.23%)
Sep 25, 2017
6.911
7.007
6.673
6.768
613,415
-0.14(-2.07%)
Sep 22, 2017
7.102
7.150
6.816
6.911
397,762
-0.14(-2.03%)
Sep 21, 2017
7.340
7.483
6.864
7.054
565,283
-0.29(-3.90%)
Sep 20, 2017
7.293
7.674
7.245
7.340
793,628
+0.00(+0.00%)
Sep 19, 2017
7.293
7.340
7.197
7.340
268,906
+0.10(+1.32%)
Sep 18, 2017
7.245
7.388
7.173
7.245
1,225,755
+0.10(+1.33%)
Sep 15, 2017
6.721
7.197
6.673
7.150
830,545
+0.43(+6.38%)
Sep 14, 2017
6.816
7.054
6.673
6.721
1,125,818
+0.19(+2.92%)
Sep 13, 2017
6.911
6.921
6.196
6.530
1,863,859
-0.43(-6.16%)
Sep 12, 2017
7.293
7.293
6.864
6.959
1,006,355
-0.24(-3.31%)
Sep 11, 2017
7.483
7.531
7.197
7.197
625,495
-0.24(-3.21%)
Sep 08, 2017
7.197
7.459
7.150
7.436
713,877
+0.19(+2.63%)
Sep 07, 2017
7.626
7.817
7.126
7.245
766,133
-0.29(-3.80%)
Sep 06, 2017
7.483
7.674
7.340
7.531
425,929
+0.19(+2.60%)
Sep 05, 2017
7.626
7.698
7.221
7.340
583,625
-0.24(-3.14%)
Sep 01, 2017
7.674
7.698
7.531
7.579
328,635
-0.10(-1.24%)
Aug 31, 2017
7.722
7.865
7.579
7.674
562,985
+0.05(+0.62%)
Aug 30, 2017
7.865
7.865
7.531
7.626
454,859
-0.29(-3.61%)
Aug 29, 2017
7.722
7.936
7.531
7.912
370,393
+0.05(+0.61%)
Aug 28, 2017
8.008
8.031
7.769
7.865
413,568
-0.14(-1.79%)
Aug 25, 2017
8.008
7.388
8.008
1,320,262
+0.62(+8.39%)
Aug 24, 2017
7.483
7.531
7.293
7.388
288,543
-0.05(-0.64%)
Aug 23, 2017
7.531
7.674
7.388
7.436
711,079
-0.14(-1.89%)
Aug 22, 2017
7.293
7.602
7.293
7.579
722,021
+0.29(+3.92%)
Aug 21, 2017
7.197
7.388
7.102
7.293
494,132
+0.10(+1.32%)
Aug 18, 2017
7.150
7.340
7.150
7.197
277,390
-0.05(-0.66%)
Aug 17, 2017
7.436
7.650
7.197
7.245
565,155
-0.19(-2.56%)
Aug 16, 2017
7.293
7.722
7.221
7.436
1,310,557
+0.29(+4.00%)
Aug 15, 2017
7.340
7.483
7.102
7.150
588,579
-0.19(-2.60%)
Aug 14, 2017
7.102
7.483
7.007
7.340
530,174
+0.33(+4.76%)
Aug 11, 2017
6.768
7.102
6.673
7.007
386,759
+0.14(+2.08%)
Aug 10, 2017
6.911
7.102
6.816
6.864
422,195
-0.10(-1.37%)
Aug 09, 2017
7.007
7.102
6.864
6.959
409,736
-0.14(-2.01%)
Aug 08, 2017
7.197
7.340
7.054
7.102
516,835
-0.14(-1.97%)
Aug 07, 2017
7.197
7.340
7.126
7.245
520,677
+0.10(+1.33%)
Aug 04, 2017
7.102
7.340
7.007
7.150
559,490
+0.14(+2.04%)
Aug 03, 2017
7.102
7.293
6.935
7.007
408,138
-0.10(-1.34%)
Aug 02, 2017
6.959
7.173
6.864
7.102
482,246
+0.05(+0.68%)
Aug 01, 2017
6.959
7.150
6.911
7.054
533,542
+0.19(+2.78%)
Jul 31, 2017
6.816
6.959
6.816
6.864
357,065
+0.05(+0.70%)
Jul 28, 2017
6.673
6.911
6.673
6.816
341,740
+0.14(+2.14%)
Jul 27, 2017
7.197
7.197
6.625
6.673
520,709
-0.52(-7.28%)
Jul 26, 2017
7.293
7.293
6.959
7.197
547,819
-0.05(-0.66%)
Jul 25, 2017
6.864
7.388
6.768
7.245
849,467
+0.62(+9.35%)
Jul 24, 2017
6.578
7.007
6.435
6.625
758,820
-0.29(-4.14%)
Jul 21, 2017
7.007
7.007
6.649
6.911
596,555
+0.00(+0.00%)
Jul 20, 2017
7.102
6.864
6.911
656,519
-0.14(-2.03%)
Jul 19, 2017
7.007
7.245
6.959
7.054
925,463
+0.10(+1.37%)
Jul 18, 2017
7.102
7.197
6.911
6.959
419,834
-0.19(-2.67%)
Jul 17, 2017
7.245
7.293
7.078
7.150
398,553
-0.10(-1.32%)
Jul 14, 2017
7.245
7.340
7.007
7.245
626,548
-0.05(-0.65%)
Jul 13, 2017
6.959
7.388
6.959
7.293
1,297,049
+0.38(+5.52%)
Jul 12, 2017
6.578
6.911
6.578
6.911
1,020,252
+0.33(+5.07%)
Jul 11, 2017
6.196
6.673
6.196
6.578
508,630
+0.33(+5.34%)
Jul 10, 2017
6.339
6.435
6.196
6.244
460,298
-0.24(-3.68%)
Jul 07, 2017
6.387
6.530
6.173
6.482
507,290
+0.10(+1.49%)
Jul 06, 2017
6.578
6.649
6.387
6.387
521,690
-0.24(-3.60%)
Jul 05, 2017
6.864
6.911
6.578
6.625
926,572
-0.19(-2.80%)
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.