Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

24.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.38 14.78 14.28 14.54 1,581,903 +0.14(+0.97%)
Jun 29, 2021 14.73 14.88 14.26 14.40 1,645,937 -0.11(-0.74%)
Jun 28, 2021 15.26 15.29 14.19 14.51 3,152,935 -0.42(-2.80%)
Jun 25, 2021 15.64 15.99 14.90 14.93 4,209,884 -0.26(-1.71%)
Jun 24, 2021 14.37 15.22 14.37 15.19 2,454,532 +0.82(+5.69%)
Jun 23, 2021 14.76 15.26 14.35 14.37 2,347,963 -0.51(-3.45%)
Jun 22, 2021 14.01 14.89 13.31 14.88 4,018,175 +0.63(+4.40%)
Jun 21, 2021 13.84 14.45 13.79 14.26 2,637,043 +0.23(+1.67%)
Jun 18, 2021 13.79 14.30 13.56 14.02 2,452,521 -0.30(-2.12%)
Jun 17, 2021 15.05 15.27 13.96 14.32 4,291,442 -1.12(-7.22%)
Jun 16, 2021 14.20 15.52 14.20 15.44 6,127,824 +1.37(+9.73%)
Jun 15, 2021 13.72 14.17 13.18 14.07 2,923,677 +0.42(+3.06%)
Jun 14, 2021 14.43 14.74 13.50 13.65 3,830,475 -0.63(-4.43%)
Jun 11, 2021 13.84 14.30 13.69 14.29 3,179,188 +0.65(+4.74%)
Jun 10, 2021 13.56 14.10 13.46 13.64 2,711,492 +0.37(+2.82%)
Jun 09, 2021 13.15 13.39 13.08 13.27 2,952,532 +0.24(+1.85%)
Jun 08, 2021 13.14 13.18 12.57 13.03 2,371,038 +0.07(+0.54%)
Jun 07, 2021 12.17 13.04 12.09 12.96 4,113,936 +0.99(+8.32%)
Jun 04, 2021 11.89 12.04 11.66 11.96 1,853,225 +0.14(+1.18%)
Jun 03, 2021 12.06 12.13 11.68 11.82 3,225,172 -0.42(-3.42%)
Jun 02, 2021 12.63 12.73 11.89 12.24 2,745,126 -0.42(-3.35%)
Jun 01, 2021 12.63 12.69 12.15 12.66 2,940,939 +0.30(+2.46%)
May 28, 2021 12.15 12.63 12.15 12.36 2,047,349 +0.08(+0.62%)
May 27, 2021 12.17 12.39 11.91 12.28 3,912,861 +0.04(+0.31%)
May 26, 2021 12.68 12.82 12.01 12.25 5,154,064 -0.44(-3.44%)
May 25, 2021 13.66 13.69 12.65 12.68 6,138,191 -1.49(-10.52%)
May 24, 2021 13.39 14.27 13.24 14.17 2,890,018 +0.71(+5.23%)
May 21, 2021 13.24 13.88 13.16 13.47 3,137,710 +0.37(+2.81%)
May 20, 2021 13.48 13.73 12.54 13.10 7,113,605 -0.96(-6.83%)
May 19, 2021 13.90 14.27 13.39 14.06 3,631,003 +0.27(+1.99%)
May 18, 2021 13.18 14.12 13.15 13.79 3,350,411 +0.85(+6.61%)
May 17, 2021 13.23 13.43 12.92 12.93 2,277,817 -0.35(-2.63%)
May 14, 2021 13.26 13.52 12.95 13.28 2,333,533 -0.11(-0.79%)
May 13, 2021 13.29 13.58 13.07 13.39 2,288,040 +0.01(+0.05%)
May 12, 2021 14.05 14.13 13.27 13.38 3,531,336 -1.10(-7.62%)
May 11, 2021 12.98 14.53 12.98 14.49 3,758,029 +0.69(+5.02%)
May 10, 2021 14.35 14.52 13.79 13.79 3,497,876 -0.24(-1.73%)
May 07, 2021 12.85 14.29 12.83 14.04 5,035,900 +1.25(+9.76%)
May 06, 2021 12.10 12.98 11.89 12.79 3,420,508 +0.07(+0.56%)
May 05, 2021 13.10 13.38 12.48 12.72 3,175,266 -0.03(-0.22%)
May 04, 2021 13.28 13.59 12.23 12.75 3,727,114 -0.36(-2.76%)
May 03, 2021 11.82 13.51 11.82 13.11 5,813,337 +1.48(+12.78%)
Apr 30, 2021 11.32 11.84 11.26 11.62 1,951,363 +0.35(+3.10%)
Apr 29, 2021 11.54 11.59 11.17 11.27 2,637,747 -0.19(-1.63%)
Apr 28, 2021 11.35 11.74 11.30 11.46 3,301,688 +0.12(+1.10%)
Apr 27, 2021 11.55 11.80 11.22 11.34 1,937,457 +0.02(+0.17%)
Apr 26, 2021 11.26 11.49 11.17 11.32 2,229,289 +0.28(+2.54%)
Apr 23, 2021 11.10 11.17 10.68 11.04 1,549,037 +0.21(+1.90%)
Apr 22, 2021 10.97 11.39 10.80 10.83 2,640,470 -0.23(-2.09%)
Apr 21, 2021 10.63 11.09 10.51 11.06 2,234,568 +0.77(+7.45%)
Apr 20, 2021 10.51 10.62 10.04 10.29 1,923,468 -0.32(-3.00%)
Apr 19, 2021 10.28 10.79 10.23 10.61 3,103,644 +0.64(+6.38%)
Apr 16, 2021 9.670 10.20 9.614 9.976 2,425,500 +0.47(+4.92%)
Apr 15, 2021 9.843 9.907 9.420 9.508 1,181,382 -0.02(-0.26%)
Apr 14, 2021 9.015 9.988 8.965 9.533 2,849,209 +0.52(+5.82%)
Apr 13, 2021 9.077 9.152 8.865 9.009 1,035,045 -0.20(-2.17%)
Apr 12, 2021 9.327 9.346 8.834 9.208 1,347,734 -0.01(-0.07%)
Apr 09, 2021 9.240 9.252 9.027 9.215 776,281 +0.02(+0.20%)
Apr 08, 2021 9.215 9.264 9.002 9.196 878,482 +0.03(+0.34%)
Apr 07, 2021 8.978 9.289 8.909 9.165 938,188 +0.21(+2.30%)
Apr 06, 2021 8.722 9.109 8.684 8.959 992,513 +0.09(+0.98%)
Apr 05, 2021 9.146 9.155 8.659 8.871 1,399,187 -0.17(-1.86%)
Apr 01, 2021 9.165 9.258 8.915 9.040 1,062,719 -0.12(-1.29%)
Mar 31, 2021 9.339 9.358 8.959 9.158 1,520,834 -0.15(-1.61%)
Mar 30, 2021 9.102 9.339 8.809 9.308 1,425,983 +0.23(+2.54%)
Mar 29, 2021 9.339 9.445 8.959 9.077 1,410,742 -0.36(-3.80%)
Mar 26, 2021 9.739 9.888 9.146 9.436 2,014,517 -0.08(-0.82%)
Mar 25, 2021 8.516 9.639 8.273 9.514 3,150,461 +0.82(+9.40%)
Mar 24, 2021 9.027 9.133 8.697 8.697 2,032,516 +0.04(+0.43%)
Mar 23, 2021 10.04 10.04 8.584 8.659 4,894,350 -1.78(-17.08%)
Mar 22, 2021 11.04 11.15 10.37 10.44 2,387,186 -0.08(-0.77%)
Mar 19, 2021 10.30 10.64 10.03 10.52 1,709,006 +0.36(+3.50%)
Mar 18, 2021 9.901 10.87 9.901 10.17 3,742,803 +0.32(+3.23%)
Mar 17, 2021 9.601 9.920 9.427 9.851 1,807,391 +0.49(+5.27%)
Mar 16, 2021 9.969 9.969 9.258 9.358 1,684,773 -0.64(-6.43%)
Mar 15, 2021 9.969 10.07 9.583 10.00 1,335,233 +0.07(+0.69%)
Mar 12, 2021 9.782 10.23 9.464 9.932 3,130,773 +0.14(+1.47%)
Mar 11, 2021 9.352 9.863 9.115 9.789 3,773,547 +0.68(+7.47%)
Mar 10, 2021 8.535 9.296 8.460 9.109 3,652,020 +0.54(+6.26%)
Mar 09, 2021 8.528 8.778 8.391 8.572 1,466,600 +0.13(+1.55%)
Mar 08, 2021 8.653 8.715 8.349 8.441 1,338,623 -0.04(-0.51%)
Mar 05, 2021 8.709 8.734 7.948 8.485 2,263,607 +0.06(+0.74%)
Mar 04, 2021 8.828 9.470 8.204 8.422 2,783,777 -0.42(-4.73%)
Mar 03, 2021 8.628 8.934 8.522 8.840 2,216,312 +0.31(+3.58%)
Mar 02, 2021 8.740 8.840 8.528 8.535 1,780,729 -0.05(-0.58%)
Mar 01, 2021 8.915 9.027 8.510 8.584 1,103,213 -0.20(-2.27%)
Feb 26, 2021 8.722 9.046 8.560 8.784 1,368,070 -0.19(-2.15%)
Feb 25, 2021 8.940 9.339 8.895 8.978 2,604,897 +0.12(+1.41%)
Feb 24, 2021 8.210 8.890 8.204 8.853 2,047,681 +0.53(+6.37%)
Feb 23, 2021 8.609 8.653 7.898 8.322 1,485,024 -0.41(-4.65%)
Feb 22, 2021 8.510 9.065 8.366 8.728 2,800,354 +0.32(+3.78%)
Feb 19, 2021 8.354 8.697 8.185 8.410 1,548,235 +0.17(+2.12%)
Feb 18, 2021 8.516 8.778 8.048 8.235 2,022,745 -0.64(-7.24%)
Feb 17, 2021 8.784 8.878 8.304 8.878 2,579,504 -0.04(-0.49%)
Feb 16, 2021 9.027 9.352 8.753 8.921 2,558,638 +0.11(+1.27%)
Feb 12, 2021 7.611 9.096 7.611 8.809 5,680,818 +1.08(+13.96%)
Feb 11, 2021 7.362 7.917 7.293 7.730 2,188,427 +0.36(+4.87%)
Feb 10, 2021 7.486 7.586 7.287 7.371 1,350,733 -0.01(-0.13%)
Feb 09, 2021 7.206 7.424 7.037 7.380 1,720,590 +0.11(+1.46%)
Feb 08, 2021 7.199 7.549 7.150 7.274 1,776,496 -0.04(-0.60%)
Feb 05, 2021 6.975 7.330 6.925 7.318 1,767,191 +0.44(+6.35%)
Feb 04, 2021 7.012 7.087 6.781 6.881 1,188,451 -0.07(-1.08%)
Feb 03, 2021 6.507 7.000 6.507 6.956 1,813,110 +0.37(+5.69%)
Feb 02, 2021 6.413 6.626 6.208 6.582 2,399,778 -0.02(-0.28%)
Feb 01, 2021 6.314 6.638 5.958 6.601 4,068,457 -0.02(-0.28%)
Jan 29, 2021 6.495 6.919 6.482 6.619 2,013,716 +0.26(+4.02%)
Jan 28, 2021 6.407 6.495 6.264 6.363 1,393,078 -0.08(-1.26%)
Jan 27, 2021 6.426 6.675 6.388 6.445 1,807,329 -0.16(-2.46%)
Jan 26, 2021 6.607 6.781 6.463 6.607 2,007,253 -0.16(-2.40%)
Jan 25, 2021 6.863 7.106 6.663 6.769 1,687,030 -0.34(-4.82%)
Jan 22, 2021 6.800 7.143 6.619 7.112 1,624,373 +0.14(+2.06%)
Jan 21, 2021 7.112 7.150 6.588 6.969 2,068,825 -0.20(-2.74%)
Jan 20, 2021 7.362 7.399 6.959 7.165 1,187,914 -0.17(-2.34%)
Jan 19, 2021 7.374 7.493 7.168 7.337 1,486,912 +0.17(+2.35%)
Jan 15, 2021 7.611 7.624 7.056 7.168 1,745,231 -0.34(-4.49%)
Jan 14, 2021 6.962 7.605 6.925 7.505 2,673,722 +0.59(+8.48%)
Jan 13, 2021 7.087 7.100 6.713 6.919 1,778,882 -0.24(-3.31%)
Jan 12, 2021 6.844 7.168 6.813 7.156 1,625,658 +0.27(+3.99%)
Jan 11, 2021 6.863 6.956 6.663 6.881 1,725,758 -0.03(-0.45%)
Jan 08, 2021 6.332 6.969 6.320 6.912 2,952,692 +0.79(+12.95%)
Jan 07, 2021 5.927 6.326 5.889 6.120 2,086,603 +0.32(+5.48%)
Jan 06, 2021 5.790 5.952 5.621 5.802 1,664,293 -0.04(-0.75%)
Jan 05, 2021 5.540 5.877 5.540 5.846 1,543,728 +0.32(+5.82%)
Jan 04, 2021 5.615 5.719 5.403 5.524 1,050,460 +0.02(+0.28%)
Dec 31, 2020 5.509 5.509 5.509 637,043 +0.15(+2.79%)
Dec 30, 2020 5.265 5.390 5.259 5.359 637,043 +0.10(+1.90%)
Dec 29, 2020 5.384 5.384 5.141 5.259 662,283 -0.01(-0.12%)
Dec 28, 2020 5.465 5.496 5.209 5.265 1,088,301 -0.19(-3.43%)
Dec 24, 2020 5.596 5.615 5.390 5.453 646,607 +0.01(+0.11%)
Dec 23, 2020 5.814 5.814 5.378 5.446 1,936,242 -0.14(-2.57%)
Dec 22, 2020 5.496 5.808 5.496 5.590 2,638,005 +0.26(+4.80%)
Dec 21, 2020 5.203 5.440 5.091 5.334 2,585,507 +0.15(+2.89%)
Dec 18, 2020 5.147 5.340 5.065 5.184 1,328,799 +0.17(+3.36%)
Dec 17, 2020 4.885 5.128 4.835 5.016 985,860 +0.18(+3.74%)
Dec 16, 2020 4.866 4.916 4.754 4.835 497,618 +0.02(+0.52%)
Dec 15, 2020 4.835 4.885 4.710 4.810 900,719 +0.04(+0.78%)
Dec 14, 2020 4.991 5.022 4.741 4.773 1,220,147 -0.17(-3.53%)
Dec 11, 2020 5.060 5.097 4.922 4.947 647,088 -0.18(-3.53%)
Dec 10, 2020 4.991 5.153 4.935 5.128 1,049,118 +0.17(+3.40%)
Dec 09, 2020 5.060 5.147 4.841 4.960 1,942,086 -0.12(-2.45%)
Dec 08, 2020 5.122 5.365 5.053 5.085 1,457,795 -0.05(-0.97%)
Dec 07, 2020 5.446 5.490 5.085 5.134 1,718,070 -0.28(-5.18%)
Dec 04, 2020 5.241 5.496 5.222 5.415 1,625,976 +0.27(+5.21%)
Dec 03, 2020 5.060 5.247 5.060 5.147 1,262,037 +0.09(+1.73%)
Dec 02, 2020 5.078 5.147 4.910 5.060 2,298,735 +0.10(+2.01%)
Dec 01, 2020 5.571 5.571 4.929 4.960 3,586,561 -0.16(-3.17%)
Nov 30, 2020 5.272 5.552 5.028 5.122 4,553,033 +0.32(+6.62%)
Nov 27, 2020 4.617 4.866 4.561 4.804 842,962 +0.19(+4.05%)
Nov 25, 2020 4.648 4.660 4.523 4.617 469,968 +0.00(+0.00%)
Nov 24, 2020 4.779 4.804 4.579 4.617 1,009,735 -0.15(-3.14%)
Nov 23, 2020 4.405 4.829 4.373 4.766 2,138,644 +0.41(+9.30%)
Nov 20, 2020 4.423 4.436 4.336 4.361 432,941 -0.06(-1.41%)
Nov 19, 2020 4.392 4.442 4.305 4.423 689,763 +0.00(+0.00%)
Nov 18, 2020 4.286 4.454 4.286 4.423 1,659,976 +0.12(+2.75%)
Nov 17, 2020 4.436 4.504 4.242 4.305 1,016,853 -0.22(-4.83%)
Nov 16, 2020 4.511 4.529 4.392 4.523 1,320,442 +0.15(+3.42%)
Nov 13, 2020 4.423 4.526 4.348 4.373 651,576 -0.05(-1.13%)
Nov 12, 2020 4.423 4.467 4.380 4.423 686,607 +0.06(+1.29%)
Nov 11, 2020 4.405 4.492 4.317 4.367 849,075 -0.02(-0.43%)
Nov 10, 2020 4.367 4.405 4.261 4.386 507,478 +0.04(+0.86%)
Nov 09, 2020 4.361 4.423 4.261 4.348 874,361 +0.22(+5.45%)
Nov 06, 2020 4.055 4.161 4.036 4.124 544,663 +0.16(+4.09%)
Nov 05, 2020 3.962 4.074 3.930 3.962 926,492 +0.09(+2.42%)
Nov 04, 2020 3.874 3.962 3.818 3.868 553,357 +0.00(+0.00%)
Nov 03, 2020 3.930 3.930 3.856 3.868 567,645 +0.02(+0.65%)
Nov 02, 2020 3.943 3.999 3.831 3.843 420,016 -0.05(-1.28%)
Oct 30, 2020 3.924 4.024 3.824 3.893 368,184 -0.01(-0.16%)
Oct 29, 2020 3.824 3.937 3.818 3.899 776,842 +0.06(+1.63%)
Oct 28, 2020 4.155 4.155 3.824 3.837 808,780 -0.42(-9.82%)
Oct 27, 2020 4.274 4.330 4.249 4.255 549,635 -0.04(-0.94%)
Oct 26, 2020 4.317 4.323 4.174 4.295 425,865 -0.03(-0.65%)
Oct 23, 2020 4.330 4.367 4.242 4.323 549,632 +0.01(+0.14%)
Oct 22, 2020 4.305 4.411 4.298 4.317 1,186,755 +0.04(+0.87%)
Oct 21, 2020 4.436 4.479 4.280 4.280 598,261 -0.11(-2.56%)
Oct 20, 2020 4.292 4.417 4.261 4.392 343,059 +0.12(+2.77%)
Oct 19, 2020 4.217 4.298 4.111 4.274 546,784 +0.09(+2.24%)
Oct 16, 2020 4.292 4.292 4.149 4.180 407,135 -0.11(-2.62%)
Oct 15, 2020 4.205 4.323 4.167 4.292 299,334 +0.03(+0.73%)
Oct 14, 2020 4.267 4.355 4.205 4.261 450,208 +0.06(+1.49%)
Oct 13, 2020 4.398 4.417 4.199 4.199 604,087 -0.22(-5.08%)
Oct 12, 2020 4.429 4.448 4.323 4.423 426,685 -0.02(-0.56%)
Oct 09, 2020 4.610 4.660 4.442 4.448 682,833 -0.19(-4.17%)
Oct 08, 2020 4.523 4.660 4.492 4.642 730,894 +0.16(+3.62%)
Oct 07, 2020 4.623 4.679 4.436 4.479 615,367 -0.15(-3.23%)
Oct 06, 2020 4.823 4.891 4.573 4.629 997,899 -0.17(-3.51%)
Oct 05, 2020 4.629 4.891 4.617 4.798 1,131,130 +0.20(+4.34%)
Oct 02, 2020 4.411 4.604 4.367 4.598 1,007,258 +0.16(+3.66%)
Oct 01, 2020 4.367 4.461 4.280 4.436 860,076 +0.14(+3.19%)
Sep 30, 2020 4.242 4.373 4.242 4.298 515,312 +0.09(+2.23%)
Sep 29, 2020 4.217 4.367 4.199 4.205 550,908 -0.06(-1.46%)
Sep 28, 2020 4.342 4.355 4.217 4.267 438,208 +0.00(+0.00%)
Sep 25, 2020 4.236 4.386 4.180 4.267 503,308 +0.00(+0.00%)
Sep 24, 2020 4.143 4.330 4.061 4.267 793,937 +0.16(+3.95%)
Sep 23, 2020 4.155 4.280 4.099 4.105 528,754 +0.04(+0.92%)
Sep 22, 2020 4.186 4.261 4.055 4.068 474,607 -0.01(-0.31%)
Sep 21, 2020 4.292 4.336 4.049 4.080 600,242 -0.36(-8.02%)
Sep 18, 2020 4.355 4.504 4.317 4.436 691,168 +0.08(+1.94%)
Sep 17, 2020 4.280 4.367 4.274 4.351 325,127 +0.03(+0.79%)
Sep 16, 2020 4.174 4.323 4.136 4.317 330,595 +0.14(+3.44%)
Sep 15, 2020 4.261 4.261 4.174 4.174 237,040 -0.04(-1.04%)
Sep 14, 2020 4.186 4.255 4.149 4.217 364,844 +0.07(+1.81%)
Sep 11, 2020 4.180 4.236 4.074 4.143 578,484 +0.01(+0.30%)
Sep 10, 2020 4.055 4.196 4.055 4.130 461,284 +0.11(+2.64%)
Sep 09, 2020 4.118 4.124 4.011 4.024 477,032 -0.04(-1.07%)
Sep 08, 2020 4.099 4.199 4.055 4.068 609,333 -0.10(-2.40%)
Sep 04, 2020 4.061 4.192 4.024 4.167 600,284 +0.14(+3.57%)
Sep 03, 2020 4.118 4.192 3.955 4.024 647,242 -0.10(-2.35%)
Sep 02, 2020 4.074 4.174 3.874 4.121 1,133,012 -0.14(-3.22%)
Sep 01, 2020 4.398 4.398 4.167 4.258 551,969 -0.17(-3.87%)
Aug 31, 2020 4.461 4.487 4.367 4.429 418,894 -0.04(-0.98%)
Aug 28, 2020 4.224 4.523 4.224 4.473 727,714 +0.26(+6.14%)
Aug 27, 2020 4.211 4.292 4.183 4.214 363,276 -0.05(-1.10%)
Aug 26, 2020 4.367 4.392 4.236 4.261 424,956 -0.12(-2.71%)
Aug 25, 2020 4.454 4.554 4.361 4.380 711,786 +0.02(+0.43%)
Aug 24, 2020 4.280 4.398 4.280 4.361 489,767 +0.13(+3.10%)
Aug 21, 2020 4.330 4.336 4.199 4.230 420,278 -0.12(-2.73%)
Aug 20, 2020 4.380 4.380 4.124 4.348 1,022,044 -0.04(-0.85%)
Aug 19, 2020 4.467 4.548 4.330 4.386 623,896 -0.12(-2.77%)
Aug 18, 2020 4.579 4.604 4.398 4.511 487,185 -0.07(-1.50%)
Aug 17, 2020 4.592 4.648 4.504 4.579 617,297 +0.01(+0.14%)
Aug 14, 2020 4.461 4.648 4.417 4.573 504,270 +0.08(+1.81%)
Aug 13, 2020 4.604 4.741 4.429 4.492 767,666 -0.15(-3.23%)
Aug 12, 2020 4.623 4.642 4.479 4.642 506,344 +0.06(+1.22%)
Aug 11, 2020 4.398 4.648 4.298 4.585 1,154,451 +0.27(+6.21%)
Aug 10, 2020 4.305 4.345 4.274 4.317 694,803 +0.01(+0.14%)
Aug 07, 2020 4.330 4.336 4.224 4.311 500,423 -0.06(-1.43%)
Aug 06, 2020 4.523 4.554 4.205 4.373 1,161,468 -0.11(-2.37%)
Aug 05, 2020 4.429 4.542 4.398 4.479 613,759 +0.12(+2.87%)
Aug 04, 2020 4.311 4.429 4.261 4.355 666,337 +0.07(+1.75%)
Aug 03, 2020 4.373 4.398 4.230 4.280 562,492 -0.07(-1.58%)
Jul 31, 2020 4.367 4.436 4.255 4.348 653,820 -0.05(-1.13%)
Jul 30, 2020 4.429 4.447 4.258 4.398 594,824 -0.10(-2.22%)
Jul 29, 2020 4.230 4.542 4.180 4.498 1,733,419 +0.49(+12.13%)
Jul 28, 2020 4.018 4.061 3.955 4.011 481,942 +0.00(+0.00%)
Jul 27, 2020 3.862 4.030 3.774 4.011 562,785 +0.13(+3.38%)
Jul 24, 2020 3.762 3.899 3.743 3.880 592,109 +0.08(+2.13%)
Jul 23, 2020 3.706 3.812 3.662 3.799 465,196 +0.08(+2.18%)
Jul 22, 2020 3.887 3.887 3.662 3.718 840,219 -0.19(-4.94%)
Jul 21, 2020 3.937 3.996 3.743 3.912 866,786 -0.04(-1.03%)
Jul 20, 2020 3.962 3.968 3.812 3.952 549,812 -0.05(-1.32%)
Jul 17, 2020 4.011 4.069 3.918 4.005 503,789 +0.02(+0.47%)
Jul 16, 2020 3.974 4.068 3.905 3.987 452,166 +0.01(+0.16%)
Jul 15, 2020 3.955 4.024 3.856 3.980 845,029 +0.08(+2.08%)
Jul 14, 2020 3.930 3.930 3.681 3.899 795,505 -0.01(-0.32%)
Jul 13, 2020 3.999 4.068 3.862 3.912 614,961 -0.04(-1.10%)
Jul 10, 2020 3.918 4.005 3.718 3.955 1,119,140 +0.03(+0.79%)
Jul 09, 2020 4.161 4.205 3.912 3.924 684,171 -0.25(-5.98%)
Jul 08, 2020 4.155 4.298 4.124 4.174 565,711 -0.01(-0.30%)
Jul 07, 2020 4.274 4.274 4.036 4.186 1,057,153 -0.21(-4.69%)
Jul 06, 2020 4.317 4.398 4.230 4.392 1,500,498 +0.33(+8.14%)
Jul 02, 2020 4.155 4.217 4.018 4.061 902,750 +0.01(+0.23%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.