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
Cresco Labs Inc
(OP:
CRLBF
)
1.762
+0.032 (+1.82%)
Streaming Delayed Price
Updated: 1:17 PM EDT, Jun 12, 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 (%)
Aug 31, 2020
6.890
7.025
6.700
6.810
651,284
-0.07(-1.02%)
Aug 28, 2020
6.790
6.936
6.730
6.880
443,400
+0.05(+0.74%)
Aug 27, 2020
6.550
6.970
6.550
6.830
478,321
+0.03(+0.44%)
Aug 26, 2020
6.840
6.990
6.593
6.800
839,608
-0.13(-1.88%)
Aug 25, 2020
7.200
7.200
6.900
6.930
387,524
-0.05(-0.72%)
Aug 24, 2020
7.290
7.290
6.980
6.980
793,648
-0.03(-0.40%)
Aug 21, 2020
6.820
7.280
6.820
7.008
958,400
+0.19(+2.83%)
Aug 20, 2020
7.000
7.350
6.600
6.815
836,086
-0.31(-4.42%)
Aug 19, 2020
7.725
7.750
6.950
7.130
1,045,514
-0.52(-6.85%)
Aug 18, 2020
7.620
7.750
7.480
7.655
935,618
-0.05(-0.59%)
Aug 17, 2020
7.380
7.700
7.300
7.700
861,292
+0.45(+6.21%)
Aug 14, 2020
7.265
7.380
7.000
7.250
560,600
+0.08(+1.05%)
Aug 13, 2020
6.990
7.308
6.990
7.175
738,017
+0.12(+1.77%)
Aug 12, 2020
6.690
7.160
6.690
7.050
722,574
+0.20(+2.92%)
Aug 11, 2020
6.800
7.060
6.770
6.850
1,059,027
+0.14(+2.09%)
Aug 10, 2020
6.440
6.720
6.300
6.710
799,700
+0.43(+6.85%)
Aug 07, 2020
6.030
6.450
6.030
6.280
583,200
-0.02(-0.24%)
Aug 06, 2020
5.930
6.350
5.930
6.295
545,887
+0.22(+3.54%)
Aug 05, 2020
6.005
6.210
5.960
6.080
758,530
+0.08(+1.38%)
Aug 04, 2020
5.900
6.060
5.796
5.997
709,148
+0.06(+1.00%)
Aug 03, 2020
5.720
5.940
5.690
5.938
490,989
+0.25(+4.35%)
Jul 31, 2020
5.750
5.772
5.520
5.690
334,500
+0.07(+1.25%)
Jul 30, 2020
5.500
5.790
5.330
5.620
548,137
+0.09(+1.63%)
Jul 29, 2020
5.500
5.800
5.500
5.530
484,379
-0.08(-1.37%)
Jul 28, 2020
5.400
5.720
5.367
5.607
688,410
+0.23(+4.35%)
Jul 27, 2020
5.510
5.510
5.130
5.373
568,423
+0.24(+4.67%)
Jul 24, 2020
5.205
5.280
5.050
5.133
298,700
-0.07(-1.28%)
Jul 23, 2020
5.240
5.400
5.115
5.200
344,408
-0.03(-0.57%)
Jul 22, 2020
5.100
5.370
5.100
5.230
321,321
-0.06(-1.13%)
Jul 21, 2020
4.990
5.330
4.950
5.290
626,468
+0.30(+6.01%)
Jul 20, 2020
5.280
5.280
4.950
4.990
359,375
-0.06(-1.14%)
Jul 17, 2020
4.960
5.260
4.960
5.048
377,800
-0.08(-1.61%)
Jul 16, 2020
5.480
5.510
5.060
5.130
552,741
-0.30(-5.52%)
Jul 15, 2020
5.195
5.530
4.957
5.430
584,276
+0.31(+6.05%)
Jul 14, 2020
5.150
5.170
4.810
5.120
476,080
-0.02(-0.49%)
Jul 13, 2020
4.515
5.210
4.515
5.145
1,541,960
+0.56(+12.29%)
Jul 10, 2020
3.900
4.650
3.900
4.582
769,400
+0.51(+12.57%)
Jul 09, 2020
4.020
4.090
3.944
4.070
307,630
+0.02(+0.37%)
Jul 08, 2020
4.110
4.110
3.929
4.055
261,061
+0.05(+1.37%)
Jul 07, 2020
3.930
4.190
3.930
4.000
428,383
-0.10(-2.44%)
Jul 06, 2020
4.150
4.240
4.020
4.100
583,449
-0.09(-2.15%)
Jul 02, 2020
4.100
4.200
4.020
4.190
374,800
+0.07(+1.70%)
Jul 01, 2020
4.080
4.172
3.923
4.120
158,706
+0.00(+0.00%)
Jun 30, 2020
4.120
4.120
3.995
4.120
324,364
+0.11(+2.74%)
Jun 29, 2020
4.030
4.113
3.950
4.010
367,224
-0.03(-0.68%)
Jun 26, 2020
4.000
4.150
4.000
4.037
334,800
-0.04(-1.09%)
Jun 25, 2020
4.190
4.190
4.010
4.082
472,677
-0.11(-2.69%)
Jun 24, 2020
4.580
4.580
4.100
4.195
454,996
-0.14(-3.34%)
Jun 23, 2020
4.220
4.450
4.220
4.340
374,704
+0.08(+1.88%)
Jun 22, 2020
4.300
4.470
4.150
4.260
365,542
-0.04(-0.93%)
Jun 19, 2020
4.500
4.680
4.260
4.300
351,000
-0.19(-4.23%)
Jun 18, 2020
4.250
4.530
4.200
4.490
326,097
+0.17(+3.94%)
Jun 17, 2020
4.340
4.465
4.200
4.320
211,014
-0.02(-0.41%)
Jun 16, 2020
4.380
4.540
4.290
4.338
378,154
+0.06(+1.36%)
Jun 15, 2020
4.000
4.280
3.947
4.280
543,303
+0.08(+1.90%)
Jun 12, 2020
4.353
4.470
4.130
4.200
799,000
+0.00(+0.12%)
Jun 11, 2020
4.680
4.709
4.110
4.195
1,037,258
-0.52(-11.08%)
Jun 10, 2020
4.930
5.090
4.706
4.718
408,836
-0.20(-4.12%)
Jun 09, 2020
4.690
5.060
4.690
4.920
429,075
-0.11(-2.19%)
Jun 08, 2020
4.610
5.125
4.610
5.030
543,337
+0.18(+3.71%)
Jun 05, 2020
4.800
4.940
4.775
4.850
398,200
+0.10(+2.11%)
Jun 04, 2020
4.260
4.830
4.260
4.750
343,053
+0.12(+2.70%)
Jun 03, 2020
4.520
4.740
4.460
4.625
504,048
-0.02(-0.44%)
Jun 02, 2020
4.775
5.020
4.640
4.645
507,891
-0.15(-3.22%)
Jun 01, 2020
4.700
4.950
4.650
4.800
652,959
-0.12(-2.44%)
May 29, 2020
4.850
4.980
4.576
4.920
1,227,900
+0.04(+0.77%)
May 28, 2020
5.100
5.200
4.800
4.883
906,805
-0.22(-4.26%)
May 27, 2020
4.850
5.100
4.750
5.100
786,058
+0.24(+4.94%)
May 26, 2020
4.800
5.160
4.800
4.860
1,017,157
+0.12(+2.53%)
May 22, 2020
4.500
4.805
4.490
4.740
633,900
+0.19(+4.18%)
May 21, 2020
4.330
4.705
4.100
4.550
421,071
+0.00(+0.00%)
May 20, 2020
4.880
4.880
4.500
4.550
620,065
-0.04(-0.87%)
May 19, 2020
4.080
4.650
4.080
4.590
1,004,793
+0.26(+6.13%)
May 18, 2020
4.150
4.380
4.150
4.325
972,569
+0.32(+7.95%)
May 15, 2020
3.720
4.100
3.720
4.006
1,446,900
+0.28(+7.41%)
May 14, 2020
3.440
3.750
3.440
3.730
532,641
-0.02(-0.47%)
May 13, 2020
3.830
3.865
3.580
3.748
663,807
-0.06(-1.70%)
May 12, 2020
3.240
3.904
3.240
3.812
813,035
+0.38(+11.15%)
May 11, 2020
3.690
3.690
3.350
3.430
418,745
-0.08(-2.28%)
May 08, 2020
3.350
3.560
3.270
3.510
529,800
+0.19(+5.72%)
May 07, 2020
3.250
3.400
3.250
3.320
329,165
+0.03(+0.84%)
May 06, 2020
3.590
3.590
3.250
3.292
574,618
-0.21(-5.93%)
May 05, 2020
3.480
3.740
3.460
3.500
302,336
+0.01(+0.30%)
May 04, 2020
3.475
3.630
3.244
3.490
724,020
-0.16(-4.40%)
May 01, 2020
3.560
3.925
3.527
3.650
613,900
-0.31(-7.78%)
Apr 30, 2020
4.045
4.100
3.866
3.958
423,016
-0.04(-1.05%)
Apr 29, 2020
4.050
4.090
3.850
4.000
470,341
+0.08(+2.09%)
Apr 28, 2020
4.350
4.475
3.500
3.918
2,221,894
-0.44(-10.14%)
Apr 27, 2020
4.330
4.780
4.290
4.360
1,200,327
+0.04(+0.93%)
Apr 24, 2020
4.325
4.360
4.199
4.320
362,400
-0.01(-0.23%)
Apr 23, 2020
4.270
4.510
4.240
4.330
509,978
+0.09(+2.24%)
Apr 22, 2020
4.055
4.370
4.035
4.235
515,513
+0.20(+4.83%)
Apr 21, 2020
4.050
4.400
3.980
4.040
1,024,816
-0.03(-0.62%)
Apr 20, 2020
3.790
4.160
3.700
4.065
1,322,549
+0.46(+12.66%)
Apr 17, 2020
3.380
3.640
3.270
3.608
710,000
+0.32(+9.68%)
Apr 16, 2020
3.020
3.290
3.001
3.290
414,138
+0.27(+8.94%)
Apr 15, 2020
3.100
3.110
2.947
3.020
464,714
-0.10(-3.17%)
Apr 14, 2020
3.010
3.171
2.922
3.119
518,833
+0.11(+3.70%)
Apr 13, 2020
3.140
3.150
2.980
3.007
609,915
-0.12(-3.76%)
Apr 09, 2020
3.140
3.280
3.020
3.125
436,600
+0.03(+0.99%)
Apr 08, 2020
3.050
3.100
2.950
3.095
611,025
+0.16(+5.61%)
Apr 07, 2020
3.045
3.150
2.890
2.930
717,982
+0.06(+2.09%)
Apr 06, 2020
2.685
2.960
2.670
2.870
618,806
+0.21(+7.71%)
Apr 03, 2020
2.750
2.750
2.590
2.665
324,100
-0.09(-3.11%)
Apr 02, 2020
2.635
2.750
2.580
2.750
388,210
+0.12(+4.73%)
Apr 01, 2020
2.900
2.900
2.580
2.626
569,695
-0.35(-11.89%)
Mar 31, 2020
2.940
3.100
2.860
2.980
520,469
-0.03(-0.96%)
Mar 30, 2020
3.040
3.100
2.969
3.009
578,695
-0.00(-0.04%)
Mar 27, 2020
3.125
3.130
2.980
3.010
645,500
-0.12(-3.83%)
Mar 26, 2020
3.160
3.304
2.975
3.130
794,843
+0.16(+5.49%)
Mar 25, 2020
3.080
3.150
2.768
2.967
805,064
-0.10(-3.19%)
Mar 24, 2020
3.000
3.332
2.850
3.065
998,116
+0.26(+9.46%)
Mar 23, 2020
2.475
2.801
2.270
2.800
704,942
+0.35(+14.10%)
Mar 20, 2020
2.050
2.590
1.980
2.454
778,900
+0.30(+13.93%)
Mar 19, 2020
2.087
2.270
1.965
2.154
619,209
+0.11(+5.17%)
Mar 18, 2020
2.300
2.350
1.940
2.048
876,367
-0.32(-13.67%)
Mar 17, 2020
2.150
2.500
2.000
2.373
946,496
+0.07(+3.15%)
Mar 16, 2020
2.500
2.500
2.190
2.300
867,507
-0.42(-15.44%)
Mar 13, 2020
2.575
2.720
2.400
2.720
1,119,100
+0.21(+8.24%)
Mar 12, 2020
2.690
2.767
2.421
2.513
1,257,636
-0.44(-15.01%)
Mar 11, 2020
3.390
3.405
2.947
2.957
869,986
-0.38(-11.47%)
Mar 10, 2020
3.440
3.530
3.200
3.340
481,396
+0.16(+4.87%)
Mar 09, 2020
3.750
3.750
3.070
3.185
1,176,002
-0.75(-18.96%)
Mar 06, 2020
3.970
4.037
3.845
3.930
558,200
-0.13(-3.20%)
Mar 05, 2020
4.150
4.420
4.000
4.060
355,545
-0.33(-7.52%)
Mar 04, 2020
4.100
4.410
3.868
4.390
670,155
+0.30(+7.33%)
Mar 03, 2020
4.500
4.510
3.840
4.090
1,352,519
-0.43(-9.59%)
Mar 02, 2020
4.700
4.700
4.300
4.524
392,348
-0.08(-1.66%)
Feb 28, 2020
4.299
4.600
4.090
4.600
829,500
+0.04(+0.88%)
Feb 27, 2020
4.500
4.750
4.220
4.560
875,507
-0.05(-1.08%)
Feb 26, 2020
4.750
4.857
4.395
4.610
744,348
-0.21(-4.36%)
Feb 25, 2020
5.170
5.190
4.780
4.820
712,351
-0.32(-6.23%)
Feb 24, 2020
5.230
5.290
4.996
5.140
523,796
-0.33(-6.04%)
Feb 21, 2020
5.640
5.640
5.460
5.471
237,300
-0.10(-1.78%)
Feb 20, 2020
5.650
5.650
5.500
5.570
316,999
+0.07(+1.27%)
Feb 19, 2020
5.580
5.587
5.440
5.500
271,147
+0.03(+0.52%)
Feb 18, 2020
5.600
5.650
5.472
5.472
339,975
-0.08(-1.52%)
Feb 14, 2020
5.400
5.600
5.400
5.556
587,600
+0.29(+5.55%)
Feb 13, 2020
5.205
5.320
5.099
5.264
395,749
+0.06(+1.23%)
Feb 12, 2020
5.180
5.274
5.025
5.200
312,946
+0.12(+2.36%)
Feb 11, 2020
5.060
5.285
5.020
5.080
514,296
-0.11(-2.12%)
Feb 10, 2020
5.380
5.440
5.130
5.190
615,711
-0.18(-3.44%)
Feb 07, 2020
5.670
5.670
5.370
5.375
587,900
-0.31(-5.45%)
Feb 06, 2020
5.700
5.960
5.480
5.685
356,281
+0.00(+0.09%)
Feb 05, 2020
5.850
5.911
5.550
5.680
447,104
-0.16(-2.74%)
Feb 04, 2020
5.940
5.980
5.770
5.840
441,195
-0.08(-1.31%)
Feb 03, 2020
6.030
6.100
5.839
5.918
482,649
-0.13(-2.19%)
Jan 31, 2020
6.080
6.190
6.000
6.050
222,800
-0.06(-0.98%)
Jan 30, 2020
6.130
6.130
5.940
6.110
177,122
-0.01(-0.16%)
Jan 29, 2020
6.120
6.250
6.030
6.120
192,551
-0.03(-0.49%)
Jan 28, 2020
6.170
6.270
6.025
6.150
259,666
+0.06(+0.99%)
Jan 27, 2020
6.150
6.430
5.993
6.090
487,247
-0.28(-4.35%)
Jan 24, 2020
6.490
6.550
6.250
6.367
315,000
-0.17(-2.62%)
Jan 23, 2020
6.320
6.600
6.320
6.538
349,026
+0.22(+3.45%)
Jan 22, 2020
6.200
6.520
6.200
6.320
309,037
-0.12(-1.86%)
Jan 21, 2020
6.860
6.870
6.319
6.440
779,346
-0.25(-3.71%)
Jan 17, 2020
6.300
6.760
6.258
6.688
714,700
+0.39(+6.17%)
Jan 16, 2020
6.200
6.391
6.117
6.300
523,286
+0.19(+3.11%)
Jan 15, 2020
6.100
6.210
5.860
6.110
896,741
+0.22(+3.73%)
Jan 14, 2020
6.000
6.000
5.740
5.890
604,890
-0.01(-0.17%)
Jan 13, 2020
5.950
6.050
5.825
5.900
580,705
+0.07(+1.27%)
Jan 10, 2020
6.087
6.090
5.715
5.826
649,900
+0.00(+0.01%)
Jan 09, 2020
6.040
6.180
5.790
5.825
771,269
-0.14(-2.28%)
Jan 08, 2020
6.145
6.330
5.770
5.961
617,055
-0.02(-0.34%)
Jan 07, 2020
6.180
6.350
5.910
5.981
537,907
-0.33(-5.21%)
Jan 06, 2020
6.500
6.750
6.300
6.310
458,696
-0.10(-1.60%)
Jan 03, 2020
6.680
6.680
6.340
6.412
418,000
-0.14(-2.10%)
Jan 02, 2020
7.230
7.300
6.295
6.550
928,978
-0.31(-4.49%)
Dec 31, 2019
6.720
7.300
6.643
6.858
1,252,200
+0.25(+3.75%)
Dec 30, 2019
6.350
6.650
6.012
6.610
635,040
+0.47(+7.64%)
Dec 27, 2019
5.980
6.180
5.770
6.141
452,600
+0.25(+4.26%)
Dec 26, 2019
5.750
5.935
5.750
5.890
271,332
+0.12(+2.01%)
Dec 24, 2019
5.750
5.956
5.673
5.774
199,300
+0.02(+0.42%)
Dec 23, 2019
5.855
6.070
5.550
5.750
324,007
+0.15(+2.66%)
Dec 20, 2019
5.750
5.820
5.520
5.601
298,100
-0.11(-1.91%)
Dec 19, 2019
5.720
6.040
5.594
5.710
350,981
-0.16(-2.80%)
Dec 18, 2019
6.200
6.200
5.790
5.875
343,982
-0.28(-4.48%)
Dec 17, 2019
6.740
6.740
5.890
6.150
633,855
-0.36(-5.48%)
Dec 16, 2019
6.590
6.740
6.410
6.507
434,839
+0.02(+0.26%)
Dec 13, 2019
6.690
6.700
6.050
6.490
313,100
+0.14(+2.19%)
Dec 12, 2019
6.130
6.600
6.005
6.351
719,588
+0.35(+5.85%)
Dec 11, 2019
5.680
6.086
5.611
6.000
400,702
+0.39(+6.95%)
Dec 10, 2019
5.430
5.730
5.350
5.610
347,745
+0.31(+5.94%)
Dec 09, 2019
5.255
5.710
5.106
5.295
399,141
+0.23(+4.45%)
Dec 06, 2019
4.980
5.200
4.660
5.070
420,000
+0.39(+8.33%)
Dec 05, 2019
4.600
4.881
4.550
4.680
308,270
+0.12(+2.72%)
Dec 04, 2019
4.600
4.820
4.470
4.556
431,227
-0.26(-5.32%)
Dec 03, 2019
5.240
5.240
4.747
4.812
687,474
-0.52(-9.72%)
Dec 02, 2019
5.510
5.570
5.274
5.330
303,951
-0.19(-3.44%)
Nov 29, 2019
5.490
6.190
5.430
5.520
127,500
-0.10(-1.78%)
Nov 27, 2019
5.600
5.740
5.510
5.620
286,200
-0.17(-2.94%)
Nov 26, 2019
5.770
5.800
5.550
5.790
237,041
+0.04(+0.70%)
Nov 25, 2019
5.759
5.900
5.550
5.750
253,030
+0.04(+0.70%)
Nov 22, 2019
6.030
6.310
5.676
5.710
277,600
-0.31(-5.15%)
Nov 21, 2019
6.275
6.350
5.920
6.020
387,732
-0.07(-1.15%)
Nov 20, 2019
5.960
6.140
5.690
6.090
321,168
+0.36(+6.28%)
Nov 19, 2019
5.920
5.920
5.610
5.730
191,125
-0.02(-0.33%)
Nov 18, 2019
5.850
5.850
5.650
5.749
286,029
+0.10(+1.75%)
Nov 15, 2019
5.630
5.870
5.470
5.650
306,100
+0.12(+2.17%)
Nov 14, 2019
5.880
5.900
5.460
5.530
336,648
-0.39(-6.59%)
Nov 13, 2019
6.160
6.310
5.750
5.920
574,366
-0.46(-7.17%)
Nov 12, 2019
6.600
6.600
6.250
6.378
118,969
-0.04(-0.66%)
Nov 11, 2019
6.500
6.510
6.350
6.420
127,851
-0.08(-1.30%)
Nov 08, 2019
6.620
6.620
6.350
6.504
182,400
+0.00(+0.07%)
Nov 07, 2019
6.265
6.750
6.010
6.500
303,938
+0.44(+7.22%)
Nov 06, 2019
6.260
6.304
6.000
6.062
247,052
-0.05(-0.78%)
Nov 05, 2019
5.770
6.200
5.650
6.110
322,478
+0.39(+6.84%)
Nov 04, 2019
6.270
6.270
5.700
5.719
269,997
-0.33(-5.47%)
Nov 01, 2019
6.350
6.810
6.000
6.050
290,200
-0.28(-4.47%)
Oct 31, 2019
6.210
6.547
6.185
6.333
232,869
-0.38(-5.66%)
Oct 30, 2019
6.540
6.715
6.322
6.713
131,175
+0.11(+1.67%)
Oct 29, 2019
6.572
6.660
6.350
6.603
250,612
+0.01(+0.12%)
Oct 28, 2019
6.550
6.770
6.470
6.595
403,905
+0.04(+0.69%)
Oct 25, 2019
6.330
6.606
6.280
6.550
185,700
+0.22(+3.48%)
Oct 24, 2019
6.560
6.560
6.273
6.330
154,128
-0.15(-2.31%)
Oct 23, 2019
5.967
6.600
5.967
6.480
549,671
+0.38(+6.23%)
Oct 22, 2019
6.300
6.300
5.979
6.100
158,992
-0.07(-1.13%)
Oct 21, 2019
6.349
6.380
5.891
6.170
191,540
-0.14(-2.26%)
Oct 18, 2019
6.632
6.660
6.160
6.312
327,000
-0.25(-3.77%)
Oct 17, 2019
6.650
6.700
6.160
6.560
311,623
+0.08(+1.23%)
Oct 16, 2019
6.360
6.642
6.240
6.480
351,203
+0.17(+2.61%)
Oct 15, 2019
6.030
6.460
5.917
6.315
259,299
+0.29(+4.78%)
Oct 14, 2019
5.980
6.100
5.890
6.027
165,201
+0.14(+2.32%)
Oct 11, 2019
5.350
5.903
5.300
5.890
351,100
+0.59(+11.13%)
Oct 10, 2019
5.790
5.800
5.020
5.300
597,585
-0.34(-6.03%)
Oct 09, 2019
5.770
5.784
5.506
5.640
265,687
-0.03(-0.53%)
Oct 08, 2019
5.990
6.175
5.381
5.670
400,036
-0.23(-3.90%)
Oct 07, 2019
6.270
6.270
5.820
5.900
318,293
-0.17(-2.80%)
Oct 04, 2019
6.475
6.500
6.000
6.070
301,300
-0.20(-3.19%)
Oct 03, 2019
6.200
6.280
5.990
6.270
356,566
+0.11(+1.79%)
Oct 02, 2019
5.710
6.180
5.350
6.160
530,295
+0.40(+7.02%)
Oct 01, 2019
5.790
5.850
5.500
5.756
480,910
-0.14(-2.39%)
Sep 30, 2019
5.972
6.200
5.297
5.897
807,912
-0.00(-0.05%)
Sep 27, 2019
6.380
6.380
5.800
5.900
425,400
-0.35(-5.60%)
Sep 26, 2019
6.196
6.421
6.080
6.250
481,944
+0.26(+4.34%)
Sep 25, 2019
6.300
6.310
5.910
5.990
482,734
-0.23(-3.70%)
Sep 24, 2019
6.530
6.697
6.000
6.220
862,499
-0.32(-4.89%)
Sep 23, 2019
6.935
7.000
6.510
6.540
412,873
-0.39(-5.63%)
Sep 20, 2019
7.147
7.300
6.750
6.930
657,400
-0.27(-3.76%)
Sep 19, 2019
7.420
7.580
7.180
7.200
404,301
-0.22(-2.96%)
Sep 18, 2019
7.430
7.430
7.290
7.420
299,463
+0.08(+1.09%)
Sep 17, 2019
7.195
7.395
7.175
7.340
554,197
+0.20(+2.76%)
Sep 16, 2019
7.844
8.000
7.057
7.143
1,149,580
-0.77(-9.70%)
Sep 13, 2019
8.130
8.253
7.850
7.910
529,200
-0.17(-2.10%)
Sep 12, 2019
8.700
8.768
8.060
8.080
460,609
-0.72(-8.18%)
Sep 11, 2019
9.610
9.610
8.798
8.800
181,889
-0.49(-5.27%)
Sep 10, 2019
9.500
9.640
8.850
9.290
261,550
-0.16(-1.69%)
Sep 09, 2019
9.535
9.620
9.220
9.450
153,862
+0.25(+2.72%)
Sep 06, 2019
9.500
9.507
9.140
9.200
154,000
-0.06(-0.63%)
Sep 05, 2019
8.990
9.520
8.895
9.258
291,052
+0.42(+4.71%)
Sep 04, 2019
8.945
8.990
8.600
8.842
222,943
+0.44(+5.26%)
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.