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
Genco Shipping & Trading Ltd
(NY:
GNK
)
22.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2020
5.245
5.482
5.214
5.276
177,423
+0.10(+1.92%)
Sep 29, 2020
5.138
5.322
5.100
5.176
112,293
+0.03(+0.59%)
Sep 28, 2020
5.237
5.237
5.123
5.146
121,793
+0.04(+0.75%)
Sep 25, 2020
5.085
5.176
5.005
5.107
140,990
+0.06(+1.21%)
Sep 24, 2020
4.855
5.115
4.847
5.046
196,588
+0.18(+3.61%)
Sep 23, 2020
4.924
5.023
4.832
4.870
245,711
-0.01(-0.16%)
Sep 22, 2020
5.062
5.199
4.771
4.878
284,853
-0.18(-3.48%)
Sep 21, 2020
5.421
5.452
4.955
5.054
232,219
-0.52(-9.33%)
Sep 18, 2020
5.719
5.842
5.528
5.574
748,114
-0.11(-1.88%)
Sep 17, 2020
5.574
5.780
5.536
5.681
137,936
-0.02(-0.40%)
Sep 16, 2020
5.474
5.734
5.376
5.704
312,148
+0.24(+4.48%)
Sep 15, 2020
5.620
5.643
5.421
5.459
172,481
-0.13(-2.33%)
Sep 14, 2020
5.322
5.612
5.283
5.589
202,932
+0.31(+5.94%)
Sep 11, 2020
5.115
5.344
5.115
5.276
196,576
+0.18(+3.60%)
Sep 10, 2020
5.023
5.207
4.977
5.092
125,552
+0.11(+2.30%)
Sep 09, 2020
5.023
5.131
4.932
4.977
149,415
-0.02(-0.31%)
Sep 08, 2020
4.855
5.134
4.771
4.993
293,418
+0.14(+2.83%)
Sep 04, 2020
4.832
4.924
4.695
4.855
208,739
+0.11(+2.25%)
Sep 03, 2020
4.947
4.993
4.702
4.748
177,995
-0.19(-3.87%)
Sep 02, 2020
4.977
5.016
4.763
4.939
221,218
-0.10(-1.97%)
Sep 01, 2020
5.360
5.360
4.986
5.039
243,644
-0.40(-7.31%)
Aug 31, 2020
5.459
5.612
5.429
5.436
126,745
-0.04(-0.70%)
Aug 28, 2020
5.314
5.574
5.276
5.474
168,064
+0.17(+3.17%)
Aug 27, 2020
5.459
5.497
5.268
5.306
125,565
-0.12(-2.25%)
Aug 26, 2020
5.474
5.497
5.398
5.429
121,441
-0.06(-1.11%)
Aug 25, 2020
5.444
5.513
5.375
5.490
121,916
+0.10(+1.84%)
Aug 24, 2020
5.360
5.467
5.291
5.390
241,945
+0.08(+1.44%)
Aug 21, 2020
5.429
5.429
5.276
5.314
142,691
-0.14(-2.52%)
Aug 20, 2020
5.513
5.589
5.413
5.452
124,452
-0.11(-2.06%)
Aug 19, 2020
5.711
5.836
5.513
5.566
169,587
-0.19(-3.32%)
Aug 18, 2020
5.903
5.933
5.627
5.757
145,550
-0.18(-3.09%)
Aug 17, 2020
6.033
6.048
5.864
5.941
254,352
-0.07(-1.15%)
Aug 14, 2020
5.742
6.025
5.704
6.010
144,914
+0.18(+3.01%)
Aug 13, 2020
5.719
5.971
5.719
5.834
151,333
+0.03(+0.53%)
Aug 12, 2020
5.979
5.979
5.651
5.803
190,013
-0.08(-1.30%)
Aug 11, 2020
5.765
6.078
5.735
5.880
352,914
+0.23(+4.05%)
Aug 10, 2020
5.315
5.735
5.292
5.651
254,527
+0.29(+5.41%)
Aug 07, 2020
5.437
5.502
5.308
5.361
258,723
-0.08(-1.54%)
Aug 06, 2020
5.186
5.475
5.125
5.445
304,601
+0.31(+5.93%)
Aug 05, 2020
5.186
5.186
5.048
5.140
189,662
+0.09(+1.81%)
Aug 04, 2020
5.079
5.170
4.958
5.048
223,537
-0.03(-0.60%)
Aug 03, 2020
5.178
5.178
4.926
5.079
316,139
-0.10(-1.91%)
Jul 31, 2020
5.376
5.376
5.033
5.178
235,119
-0.24(-4.37%)
Jul 30, 2020
5.254
5.460
5.140
5.414
257,019
+0.08(+1.43%)
Jul 29, 2020
5.025
5.338
4.980
5.338
451,220
+0.60(+12.72%)
Jul 28, 2020
4.698
4.816
4.667
4.736
170,115
-0.03(-0.64%)
Jul 27, 2020
4.621
4.797
4.537
4.766
217,941
+0.11(+2.29%)
Jul 24, 2020
4.629
4.728
4.553
4.659
226,465
+0.02(+0.49%)
Jul 23, 2020
4.591
4.751
4.507
4.637
258,620
+0.02(+0.33%)
Jul 22, 2020
4.667
4.690
4.537
4.621
253,966
-0.04(-0.82%)
Jul 21, 2020
4.667
4.804
4.530
4.659
351,407
+0.11(+2.52%)
Jul 20, 2020
4.530
4.598
4.423
4.545
232,649
-0.02(-0.33%)
Jul 17, 2020
4.591
4.713
4.537
4.560
253,609
-0.03(-0.66%)
Jul 16, 2020
4.522
4.667
4.461
4.591
229,455
+0.03(+0.67%)
Jul 15, 2020
4.614
4.705
4.522
4.560
302,482
-0.04(-0.83%)
Jul 14, 2020
4.545
4.675
4.423
4.598
221,872
+0.05(+1.17%)
Jul 13, 2020
4.675
4.675
4.526
4.545
205,451
-0.11(-2.46%)
Jul 10, 2020
4.576
4.759
4.560
4.659
253,871
+0.07(+1.49%)
Jul 09, 2020
4.881
4.881
4.583
4.591
264,102
-0.30(-6.08%)
Jul 08, 2020
4.942
5.087
4.797
4.888
232,697
+0.03(+0.63%)
Jul 07, 2020
5.147
5.147
4.728
4.858
292,810
-0.38(-7.28%)
Jul 06, 2020
4.995
5.346
4.934
5.239
440,050
+0.43(+8.87%)
Jul 02, 2020
4.949
5.010
4.797
4.812
215,318
+0.02(+0.32%)
Jul 01, 2020
4.820
5.003
4.759
4.797
284,795
+0.01(+0.16%)
Jun 30, 2020
4.743
4.812
4.591
4.789
228,875
+0.01(+0.16%)
Jun 29, 2020
4.667
4.820
4.553
4.781
208,492
+0.21(+4.50%)
Jun 26, 2020
4.835
4.896
4.537
4.576
579,341
-0.32(-6.54%)
Jun 25, 2020
4.858
5.064
4.667
4.896
318,026
-0.06(-1.23%)
Jun 24, 2020
5.254
5.330
4.865
4.957
325,073
-0.33(-6.21%)
Jun 23, 2020
5.231
5.353
5.155
5.285
236,857
+0.13(+2.51%)
Jun 22, 2020
5.330
5.430
5.102
5.155
216,667
-0.24(-4.52%)
Jun 19, 2020
5.697
5.719
5.231
5.399
453,717
-0.24(-4.19%)
Jun 18, 2020
5.384
5.704
5.323
5.636
329,663
+0.34(+6.33%)
Jun 17, 2020
5.384
5.538
5.170
5.300
517,478
-0.02(-0.43%)
Jun 16, 2020
5.269
5.407
5.041
5.323
592,818
+0.26(+5.12%)
Jun 15, 2020
4.774
5.132
4.743
5.064
353,208
+0.11(+2.15%)
Jun 12, 2020
4.980
5.102
4.881
4.957
332,813
+0.23(+4.84%)
Jun 11, 2020
4.934
5.056
4.678
4.728
330,898
-0.47(-8.96%)
Jun 10, 2020
5.300
5.399
5.109
5.193
271,515
-0.11(-2.01%)
Jun 09, 2020
5.483
5.483
5.109
5.300
366,594
-0.18(-3.20%)
Jun 08, 2020
5.323
5.559
5.300
5.475
384,176
+0.18(+3.46%)
Jun 05, 2020
5.193
5.445
5.109
5.292
576,194
+0.34(+6.93%)
Jun 04, 2020
4.957
5.064
4.659
4.949
541,091
+0.05(+0.93%)
Jun 03, 2020
4.499
5.086
4.400
4.903
1,045,410
+0.81(+19.74%)
Jun 02, 2020
3.851
4.179
3.760
4.095
455,189
+0.33(+8.70%)
Jun 01, 2020
3.584
3.836
3.576
3.767
318,210
+0.17(+4.66%)
May 29, 2020
3.638
3.653
3.477
3.599
430,375
-0.09(-2.48%)
May 28, 2020
3.874
3.874
3.668
3.691
342,269
-0.11(-3.01%)
May 27, 2020
3.645
3.836
3.523
3.805
586,358
+0.18(+4.83%)
May 26, 2020
3.699
3.766
3.622
3.630
276,564
-0.02(-0.63%)
May 22, 2020
3.737
3.737
3.485
3.653
329,535
-0.05(-1.24%)
May 21, 2020
3.744
3.908
3.622
3.699
1,170,826
-0.01(-0.21%)
May 20, 2020
3.584
3.904
3.546
3.706
699,461
+0.12(+3.40%)
May 19, 2020
3.607
3.813
3.527
3.584
258,616
-0.14(-3.89%)
May 18, 2020
3.699
3.935
3.699
3.729
489,062
+0.24(+6.77%)
May 15, 2020
3.516
3.615
3.439
3.493
165,095
+0.02(+0.66%)
May 14, 2020
3.455
3.500
3.265
3.470
269,728
+0.05(+1.33%)
May 13, 2020
3.568
3.568
3.394
3.424
318,173
-0.15(-4.25%)
May 12, 2020
3.713
3.737
3.568
3.576
221,928
-0.14(-3.68%)
May 11, 2020
4.001
4.001
3.667
3.713
288,037
-0.38(-9.28%)
May 08, 2020
3.728
4.199
3.720
4.092
313,202
+0.39(+10.45%)
May 07, 2020
4.115
4.115
3.614
3.705
497,784
-0.17(-4.31%)
May 06, 2020
4.054
4.161
3.834
3.872
176,643
-0.14(-3.59%)
May 05, 2020
4.305
4.305
4.001
4.016
195,196
-0.14(-3.47%)
May 04, 2020
4.183
4.251
4.009
4.161
141,811
+0.00(+0.00%)
May 01, 2020
4.275
4.352
4.077
4.161
175,304
-0.27(-6.00%)
Apr 30, 2020
4.305
4.556
4.054
4.426
267,876
-0.01(-0.17%)
Apr 29, 2020
4.890
4.890
4.411
4.434
241,064
-0.26(-5.50%)
Apr 28, 2020
4.540
4.753
4.419
4.692
215,346
+0.28(+6.37%)
Apr 27, 2020
4.343
4.647
4.199
4.411
263,813
+0.16(+3.75%)
Apr 24, 2020
4.244
4.367
4.146
4.252
105,366
-0.02(-0.36%)
Apr 23, 2020
4.214
4.464
4.214
4.267
179,924
+0.04(+0.90%)
Apr 22, 2020
4.464
4.464
4.161
4.229
248,709
-0.12(-2.79%)
Apr 21, 2020
4.404
4.593
4.259
4.351
268,283
-0.21(-4.66%)
Apr 20, 2020
4.761
4.852
4.442
4.563
283,870
-0.34(-6.97%)
Apr 17, 2020
4.897
5.102
4.814
4.905
503,653
+0.09(+1.89%)
Apr 16, 2020
4.593
4.844
4.548
4.814
300,992
+0.24(+5.32%)
Apr 15, 2020
4.654
4.669
4.343
4.571
211,288
-0.14(-3.06%)
Apr 14, 2020
4.297
4.772
4.297
4.715
505,692
+0.42(+9.72%)
Apr 13, 2020
4.252
4.343
4.176
4.297
252,385
+0.08(+1.80%)
Apr 09, 2020
4.275
4.404
4.054
4.221
304,115
+0.19(+4.71%)
Apr 08, 2020
4.214
4.381
3.963
4.032
331,873
-0.22(-5.18%)
Apr 07, 2020
4.859
4.859
4.229
4.252
276,566
-0.43(-9.09%)
Apr 06, 2020
4.313
4.726
4.252
4.677
292,968
+0.69(+17.33%)
Apr 03, 2020
4.237
4.305
3.956
3.986
277,509
-0.41(-9.33%)
Apr 02, 2020
4.275
4.631
4.275
4.396
210,723
-0.07(-1.53%)
Apr 01, 2020
4.525
4.745
4.229
4.464
337,574
-0.41(-8.41%)
Mar 31, 2020
4.480
5.208
4.480
4.874
609,765
+0.43(+9.56%)
Mar 30, 2020
4.077
4.654
4.077
4.449
324,047
+0.21(+5.02%)
Mar 27, 2020
4.199
4.366
3.910
4.237
234,177
-0.14(-3.12%)
Mar 26, 2020
3.606
4.388
3.606
4.373
336,084
+0.80(+22.29%)
Mar 25, 2020
3.584
3.880
3.538
3.576
264,304
-0.08(-2.28%)
Mar 24, 2020
3.963
4.032
3.553
3.660
256,215
-0.10(-2.63%)
Mar 23, 2020
3.660
3.811
3.546
3.758
233,743
+0.08(+2.06%)
Mar 20, 2020
4.092
4.191
3.622
3.682
604,673
-0.39(-9.68%)
Mar 19, 2020
3.455
4.305
3.432
4.077
396,467
+0.65(+19.07%)
Mar 18, 2020
3.417
3.644
3.242
3.424
503,545
-0.25(-6.82%)
Mar 17, 2020
3.508
3.857
3.436
3.675
518,124
+0.15(+4.31%)
Mar 16, 2020
3.986
3.986
3.477
3.523
616,837
-0.80(-18.60%)
Mar 13, 2020
4.153
4.495
4.127
4.328
599,142
+0.44(+11.33%)
Mar 12, 2020
4.510
4.639
3.808
3.887
938,156
-0.94(-19.50%)
Mar 11, 2020
4.761
4.950
4.709
4.829
560,084
-0.10(-2.00%)
Mar 10, 2020
4.601
4.928
4.404
4.928
404,565
+0.50(+11.32%)
Mar 09, 2020
4.867
4.867
4.419
4.426
491,694
-0.64(-12.59%)
Mar 06, 2020
4.920
5.216
4.897
5.064
321,105
-0.06(-1.19%)
Mar 05, 2020
5.178
5.239
4.897
5.125
432,284
-0.10(-1.96%)
Mar 04, 2020
5.309
5.398
5.176
5.227
310,590
-0.06(-1.12%)
Mar 03, 2020
5.316
5.450
5.124
5.287
377,306
-0.01(-0.28%)
Mar 02, 2020
5.731
5.768
5.146
5.301
308,406
-0.39(-6.77%)
Feb 28, 2020
5.324
5.738
5.250
5.687
447,036
+0.31(+5.79%)
Feb 27, 2020
5.131
5.687
5.109
5.376
461,202
+0.24(+4.61%)
Feb 26, 2020
5.227
5.546
5.056
5.139
513,777
-0.09(-1.70%)
Feb 25, 2020
5.553
5.553
5.087
5.227
507,311
-0.35(-6.24%)
Feb 24, 2020
5.590
5.627
5.442
5.575
251,817
-0.24(-4.20%)
Feb 21, 2020
5.997
6.027
5.664
5.820
269,437
-0.22(-3.68%)
Feb 20, 2020
5.820
6.086
5.783
6.042
272,416
+0.14(+2.38%)
Feb 19, 2020
5.687
5.953
5.672
5.901
241,825
+0.24(+4.18%)
Feb 18, 2020
5.768
5.812
5.649
5.664
160,011
-0.11(-1.92%)
Feb 14, 2020
5.761
5.857
5.694
5.775
229,865
-0.01(-0.13%)
Feb 13, 2020
6.057
6.101
5.724
5.783
397,442
-0.34(-5.56%)
Feb 12, 2020
6.257
6.486
6.109
6.123
334,669
-0.01(-0.12%)
Feb 11, 2020
5.709
6.234
5.709
6.131
558,920
+0.49(+8.66%)
Feb 10, 2020
5.701
5.753
5.427
5.642
474,325
-0.05(-0.91%)
Feb 07, 2020
5.923
5.923
5.687
5.694
316,166
-0.27(-4.47%)
Feb 06, 2020
6.012
6.064
5.761
5.960
437,340
-0.05(-0.86%)
Feb 05, 2020
5.931
6.053
5.931
6.012
352,710
+0.17(+2.92%)
Feb 04, 2020
5.775
5.872
5.761
5.842
216,114
+0.19(+3.27%)
Feb 03, 2020
5.812
5.820
5.635
5.657
241,342
-0.17(-2.92%)
Jan 31, 2020
6.005
6.086
5.783
5.827
275,514
-0.26(-4.26%)
Jan 30, 2020
6.101
6.183
5.935
6.086
242,458
-0.10(-1.56%)
Jan 29, 2020
6.346
6.346
6.079
6.183
283,749
+0.03(+0.48%)
Jan 28, 2020
6.220
6.346
6.131
6.153
328,074
-0.07(-1.07%)
Jan 27, 2020
6.220
6.353
5.990
6.220
392,337
-0.24(-3.78%)
Jan 24, 2020
6.701
6.701
6.375
6.464
255,121
-0.19(-2.89%)
Jan 23, 2020
6.656
6.760
6.308
6.656
336,508
-0.11(-1.64%)
Jan 22, 2020
6.930
7.019
6.701
6.768
276,235
-0.19(-2.66%)
Jan 21, 2020
7.227
7.227
6.849
6.953
368,763
-0.26(-3.59%)
Jan 17, 2020
7.256
7.427
7.130
7.212
272,273
-0.03(-0.41%)
Jan 16, 2020
7.390
7.449
7.234
7.241
162,097
-0.07(-1.01%)
Jan 15, 2020
7.404
7.434
7.271
7.315
153,326
-0.09(-1.20%)
Jan 14, 2020
7.330
7.538
7.264
7.404
213,170
+0.09(+1.21%)
Jan 13, 2020
7.471
7.471
7.264
7.315
258,906
-0.14(-1.89%)
Jan 10, 2020
7.508
7.604
7.352
7.456
216,090
-0.06(-0.79%)
Jan 09, 2020
7.678
7.695
7.501
7.515
163,785
-0.13(-1.74%)
Jan 08, 2020
7.730
7.938
7.575
7.649
247,401
-0.08(-1.05%)
Jan 07, 2020
7.501
7.752
7.486
7.730
185,474
+0.21(+2.76%)
Jan 06, 2020
7.515
7.567
7.227
7.523
383,546
-0.10(-1.36%)
Jan 03, 2020
7.656
7.797
7.501
7.626
363,841
-0.05(-0.68%)
Jan 02, 2020
7.989
7.989
7.645
7.678
396,992
-0.19(-2.35%)
Dec 31, 2019
7.856
7.974
7.849
7.863
162,742
-0.01(-0.09%)
Dec 30, 2019
7.775
8.063
7.775
7.871
145,912
+0.02(+0.28%)
Dec 27, 2019
8.049
8.108
7.736
7.849
398,686
-0.19(-2.39%)
Dec 26, 2019
8.011
8.308
7.952
8.041
799,984
+0.07(+0.93%)
Dec 24, 2019
7.960
8.100
7.952
7.967
264,575
+0.00(+0.00%)
Dec 23, 2019
7.960
8.041
7.923
7.967
276,579
+0.03(+0.37%)
Dec 20, 2019
7.886
7.974
7.775
7.937
388,691
+0.04(+0.56%)
Dec 19, 2019
7.530
8.056
7.530
7.893
647,285
+0.43(+5.75%)
Dec 18, 2019
7.182
7.478
7.116
7.464
579,192
+0.31(+4.35%)
Dec 17, 2019
7.219
7.278
7.116
7.153
181,068
-0.04(-0.52%)
Dec 16, 2019
7.249
7.404
7.182
7.190
259,459
+0.00(+0.00%)
Dec 13, 2019
7.382
7.486
7.145
7.190
221,222
-0.18(-2.41%)
Dec 12, 2019
7.552
7.626
7.330
7.367
221,563
-0.23(-3.02%)
Dec 11, 2019
7.715
7.730
7.530
7.597
182,650
-0.13(-1.72%)
Dec 10, 2019
7.552
7.812
7.538
7.730
350,637
+0.16(+2.15%)
Dec 09, 2019
7.545
7.649
7.493
7.567
184,134
+0.01(+0.20%)
Dec 06, 2019
7.501
7.686
7.501
7.552
205,150
+0.15(+2.00%)
Dec 05, 2019
7.567
7.609
7.390
7.404
188,588
-0.13(-1.67%)
Dec 04, 2019
7.530
7.656
7.434
7.530
274,424
+0.10(+1.40%)
Dec 03, 2019
7.575
7.623
7.227
7.427
271,910
-0.27(-3.56%)
Dec 02, 2019
7.871
7.908
7.671
7.700
328,926
-0.07(-0.95%)
Nov 29, 2019
7.775
7.900
7.760
7.775
880,972
-0.01(-0.10%)
Nov 27, 2019
7.715
7.812
7.671
7.782
399,361
+0.10(+1.35%)
Nov 26, 2019
7.649
7.797
7.571
7.678
307,710
+0.04(+0.48%)
Nov 25, 2019
7.589
7.700
7.552
7.641
389,418
-0.01(-0.10%)
Nov 22, 2019
7.693
7.789
7.545
7.649
417,458
-0.01(-0.19%)
Nov 21, 2019
7.567
7.708
7.512
7.663
226,258
+0.10(+1.27%)
Nov 20, 2019
7.560
7.789
7.352
7.567
470,910
+0.00(+0.00%)
Nov 19, 2019
7.666
7.694
7.504
7.567
469,561
-0.10(-1.29%)
Nov 18, 2019
7.715
7.758
7.617
7.666
277,799
-0.02(-0.28%)
Nov 15, 2019
7.786
7.864
7.610
7.687
277,802
+0.03(+0.37%)
Nov 14, 2019
7.652
7.828
7.631
7.659
322,062
-0.03(-0.37%)
Nov 13, 2019
7.998
8.020
7.648
7.687
406,186
-0.32(-4.05%)
Nov 12, 2019
7.850
8.344
7.751
8.012
664,959
+0.15(+1.89%)
Nov 11, 2019
7.864
7.892
7.624
7.864
423,235
-0.20(-2.54%)
Nov 08, 2019
7.715
8.097
7.504
8.068
714,551
+0.40(+5.15%)
Nov 07, 2019
7.440
7.928
7.108
7.673
1,034,204
+0.68(+9.80%)
Nov 06, 2019
7.320
7.320
6.805
6.988
468,745
-0.36(-4.90%)
Nov 05, 2019
7.525
7.723
7.313
7.348
343,033
-0.15(-1.98%)
Nov 04, 2019
7.313
7.585
7.292
7.497
315,419
+0.28(+3.91%)
Nov 01, 2019
7.010
7.221
7.010
7.214
184,021
+0.24(+3.44%)
Oct 31, 2019
7.384
7.384
6.904
6.974
321,352
-0.40(-5.45%)
Oct 30, 2019
7.610
7.652
7.313
7.377
268,628
-0.28(-3.69%)
Oct 29, 2019
7.525
7.730
7.391
7.659
341,122
+0.08(+1.02%)
Oct 28, 2019
7.574
7.800
7.532
7.581
370,331
+0.16(+2.19%)
Oct 25, 2019
7.772
7.804
7.405
7.419
445,532
-0.42(-5.32%)
Oct 24, 2019
7.765
8.139
7.765
7.835
681,394
+0.08(+1.00%)
Oct 23, 2019
7.080
7.758
7.080
7.758
750,336
+0.73(+10.45%)
Oct 22, 2019
7.052
7.059
6.914
7.024
198,572
-0.05(-0.70%)
Oct 21, 2019
7.130
7.292
7.017
7.073
129,629
-0.01(-0.20%)
Oct 18, 2019
7.137
7.306
7.017
7.087
287,010
-0.11(-1.57%)
Oct 17, 2019
7.242
7.355
7.172
7.200
155,507
+0.00(+0.00%)
Oct 16, 2019
6.974
7.292
6.974
7.200
258,670
+0.20(+2.82%)
Oct 15, 2019
7.165
7.257
6.967
7.003
272,881
-0.13(-1.88%)
Oct 14, 2019
7.242
7.320
7.031
7.137
295,407
-0.18(-2.51%)
Oct 11, 2019
7.433
7.588
7.242
7.320
469,190
+0.07(+0.97%)
Oct 10, 2019
6.960
7.264
6.883
7.250
371,134
+0.36(+5.23%)
Oct 09, 2019
6.650
6.911
6.607
6.890
207,489
+0.33(+5.06%)
Oct 08, 2019
6.671
6.723
6.459
6.558
253,138
-0.18(-2.62%)
Oct 07, 2019
6.635
6.918
6.635
6.734
262,086
+0.08(+1.27%)
Oct 04, 2019
6.360
6.664
6.346
6.650
143,080
+0.35(+5.49%)
Oct 03, 2019
6.141
6.360
6.078
6.304
294,184
+0.13(+2.06%)
Oct 02, 2019
6.226
6.311
6.106
6.177
173,726
-0.12(-1.91%)
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.