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
Xbiotech Inc
(NQ:
XBIT
)
7.260
-0.130 (-1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 28, 2018
2.740
2.930
2.706
2.740
137,875
+0.03(+0.95%)
Sep 27, 2018
2.585
2.955
2.585
2.714
242,837
+0.09(+3.28%)
Sep 26, 2018
2.542
2.697
2.533
2.628
149,281
+0.10(+4.10%)
Sep 25, 2018
2.335
2.550
2.335
2.525
204,316
+0.19(+8.12%)
Sep 24, 2018
2.318
2.542
2.232
2.335
179,527
-0.08(-3.21%)
Sep 21, 2018
2.197
2.490
2.171
2.413
282,945
+0.09(+3.70%)
Sep 20, 2018
2.352
2.378
2.283
2.326
67,116
-0.05(-2.17%)
Sep 19, 2018
2.464
2.466
2.326
2.378
36,059
-0.10(-4.17%)
Sep 18, 2018
2.516
2.533
2.387
2.482
53,847
-0.05(-2.04%)
Sep 17, 2018
2.456
2.542
2.421
2.533
97,399
+0.12(+5.00%)
Sep 14, 2018
2.456
2.464
2.326
2.413
131,259
-0.06(-2.44%)
Sep 13, 2018
2.757
2.800
2.370
2.473
331,075
-0.04(-1.71%)
Sep 12, 2018
2.490
2.757
2.068
2.516
787,139
+0.53(+26.41%)
Sep 11, 2018
2.309
2.370
1.835
1.990
805,481
-0.40(-16.91%)
Sep 10, 2018
3.085
3.171
2.352
2.395
280,346
-0.69(-22.35%)
Sep 07, 2018
3.128
3.343
3.050
3.085
44,797
-0.03(-1.11%)
Sep 06, 2018
3.343
3.455
3.093
3.119
44,299
-0.22(-6.46%)
Sep 05, 2018
3.412
3.533
3.317
3.335
50,547
-0.09(-2.76%)
Sep 04, 2018
3.481
3.516
3.369
3.429
24,672
-0.05(-1.49%)
Aug 31, 2018
3.481
3.481
3.481
0
+0.06(+1.76%)
Aug 30, 2018
3.360
3.490
3.360
3.421
18,629
+0.06(+1.80%)
Aug 29, 2018
3.447
3.524
3.317
3.360
67,888
-0.12(-3.47%)
Aug 28, 2018
3.481
3.559
3.481
3.481
12,696
+0.00(+0.00%)
Aug 27, 2018
3.481
3.516
3.412
3.481
123,453
-0.02(-0.49%)
Aug 24, 2018
3.584
3.800
3.490
3.498
42,940
-0.09(-2.40%)
Aug 23, 2018
3.731
3.981
3.584
3.584
46,846
-0.21(-5.45%)
Aug 22, 2018
3.964
3.964
3.671
3.791
18,967
-0.13(-3.30%)
Aug 21, 2018
3.541
3.921
3.507
3.921
111,326
+0.34(+9.64%)
Aug 20, 2018
3.662
3.662
3.481
3.576
22,526
+0.00(+0.00%)
Aug 17, 2018
3.671
3.688
3.546
3.576
18,104
-0.13(-3.49%)
Aug 16, 2018
3.714
3.722
3.628
3.705
11,559
-0.03(-0.69%)
Aug 15, 2018
3.774
3.791
3.662
3.731
17,673
-0.06(-1.59%)
Aug 14, 2018
3.679
3.791
3.619
3.791
26,053
+0.09(+2.33%)
Aug 13, 2018
3.559
3.705
3.472
3.705
36,918
+0.13(+3.61%)
Aug 10, 2018
3.360
3.584
3.360
3.576
43,521
+0.16(+4.53%)
Aug 09, 2018
3.429
3.464
3.404
3.421
46,058
-0.03(-1.00%)
Aug 08, 2018
3.395
3.516
3.395
3.455
26,986
+0.01(+0.25%)
Aug 07, 2018
3.421
3.490
3.335
3.447
58,277
+0.00(+0.00%)
Aug 06, 2018
3.438
3.507
3.283
3.447
17,524
-0.02(-0.50%)
Aug 03, 2018
3.472
3.524
3.274
3.464
155,051
-0.03(-0.74%)
Aug 02, 2018
3.559
3.653
3.179
3.490
255,757
-0.09(-2.64%)
Aug 01, 2018
3.783
3.867
3.567
3.584
47,352
-0.22(-5.88%)
Jul 31, 2018
3.800
3.964
3.800
3.808
42,368
-0.01(-0.23%)
Jul 30, 2018
3.757
3.877
3.748
3.817
39,618
+0.09(+2.55%)
Jul 27, 2018
3.765
3.783
3.722
3.722
6,383
-0.08(-2.04%)
Jul 26, 2018
3.740
3.808
3.740
3.800
11,193
+0.02(+0.46%)
Jul 25, 2018
3.826
3.886
3.722
3.783
13,453
-0.02(-0.45%)
Jul 24, 2018
3.722
3.964
3.705
3.800
30,526
+0.08(+2.08%)
Jul 23, 2018
3.705
3.834
3.705
3.722
18,999
-0.01(-0.23%)
Jul 20, 2018
3.783
3.843
3.705
3.731
31,262
-0.04(-1.14%)
Jul 19, 2018
3.740
3.903
3.731
3.774
38,738
+0.06(+1.62%)
Jul 18, 2018
3.705
3.783
3.705
3.714
15,727
+0.01(+0.23%)
Jul 17, 2018
3.636
3.808
3.636
3.705
26,838
+0.07(+1.90%)
Jul 16, 2018
3.791
3.791
3.636
3.636
17,408
-0.04(-1.17%)
Jul 13, 2018
3.705
3.791
3.662
3.679
19,986
-0.05(-1.39%)
Jul 12, 2018
3.675
3.834
3.666
3.731
8,860
+0.02(+0.46%)
Jul 11, 2018
4.033
4.033
3.653
3.714
22,300
-0.05(-1.37%)
Jul 10, 2018
3.972
4.007
3.722
3.765
20,893
-0.18(-4.58%)
Jul 09, 2018
4.024
4.033
3.835
3.946
26,644
-0.09(-2.35%)
Jul 06, 2018
3.989
4.127
3.989
4.041
34,522
+0.05(+1.30%)
Jul 05, 2018
4.015
4.041
3.869
3.989
27,613
+0.06(+1.54%)
Jul 03, 2018
3.929
3.929
3.929
0
+0.09(+2.24%)
Jul 02, 2018
3.869
4.033
3.826
3.843
80,753
-0.02(-0.45%)
Jun 29, 2018
3.679
3.860
3.619
3.860
49,036
+0.22(+5.91%)
Jun 28, 2018
3.679
3.748
3.636
3.645
26,180
-0.09(-2.53%)
Jun 27, 2018
3.852
3.852
3.619
3.740
46,391
-0.11(-2.91%)
Jun 26, 2018
3.472
3.877
3.455
3.852
48,038
+0.37(+10.64%)
Jun 25, 2018
3.619
3.619
3.378
3.481
103,542
-0.18(-4.94%)
Jun 22, 2018
3.714
3.826
3.447
3.662
2,495,490
-0.07(-1.85%)
Jun 21, 2018
3.843
3.929
3.696
3.731
99,589
-0.15(-3.78%)
Jun 20, 2018
3.808
3.964
3.783
3.877
76,160
+0.05(+1.35%)
Jun 19, 2018
3.886
3.921
3.688
3.826
90,739
-0.06(-1.55%)
Jun 18, 2018
3.826
3.886
3.722
3.886
43,708
+0.01(+0.22%)
Jun 15, 2018
3.877
3.748
3.877
79,526
+0.13(+3.45%)
Jun 14, 2018
3.645
3.748
3.636
3.748
56,937
+0.05(+1.40%)
Jun 13, 2018
3.585
3.722
3.567
3.696
50,901
+0.05(+1.42%)
Jun 12, 2018
3.662
3.722
3.533
3.645
43,554
-0.03(-0.94%)
Jun 11, 2018
3.705
3.774
3.628
3.679
47,619
-0.03(-0.93%)
Jun 08, 2018
3.705
3.808
3.705
3.714
46,995
-0.01(-0.23%)
Jun 07, 2018
3.705
3.765
3.705
3.722
41,887
+0.03(+0.70%)
Jun 06, 2018
3.679
3.696
33,341
-0.03(-0.92%)
Jun 05, 2018
3.640
3.808
3.619
3.731
51,096
+0.07(+1.88%)
Jun 04, 2018
3.696
3.696
3.619
3.662
49,149
+0.00(+0.00%)
Jun 01, 2018
3.705
3.714
3.619
3.662
44,513
-0.04(-1.16%)
May 31, 2018
3.671
3.731
3.662
3.705
42,285
+0.00(+0.00%)
May 30, 2018
3.705
3.731
3.645
3.705
51,830
+0.03(+0.94%)
May 29, 2018
3.671
3.705
3.628
3.671
23,803
+0.00(+0.00%)
May 25, 2018
3.671
3.671
3.671
0
+0.03(+0.71%)
May 24, 2018
3.705
3.705
3.602
3.645
37,028
-0.03(-0.70%)
May 23, 2018
3.679
3.705
3.576
3.671
37,275
+0.04(+1.19%)
May 22, 2018
3.705
3.765
3.619
3.628
38,263
-0.08(-2.09%)
May 21, 2018
3.658
3.722
3.619
3.705
35,790
+0.03(+0.70%)
May 18, 2018
3.722
3.783
3.636
3.679
49,492
-0.02(-0.47%)
May 17, 2018
3.817
3.817
3.634
3.696
48,064
-0.11(-2.94%)
May 16, 2018
3.817
3.886
3.722
3.808
41,635
+0.02(+0.45%)
May 15, 2018
3.938
3.938
3.645
3.791
29,581
+0.01(+0.23%)
May 14, 2018
3.757
3.843
3.731
3.783
32,983
+0.01(+0.23%)
May 11, 2018
3.757
3.800
3.722
3.774
20,796
+0.06(+1.62%)
May 10, 2018
3.623
3.731
3.610
3.714
16,691
+0.06(+1.65%)
May 09, 2018
3.636
3.696
3.602
3.653
63,813
+0.07(+1.92%)
May 08, 2018
3.653
3.748
3.576
3.584
60,764
-0.07(-1.89%)
May 07, 2018
3.593
3.731
3.576
3.653
60,369
+0.01(+0.24%)
May 04, 2018
3.636
3.679
3.593
3.645
44,795
-0.02(-0.47%)
May 03, 2018
3.895
3.929
3.550
3.662
120,621
-0.27(-6.80%)
May 02, 2018
4.101
4.101
3.886
3.929
61,639
-0.21(-5.00%)
May 01, 2018
4.162
4.170
4.050
4.136
23,047
-0.01(-0.21%)
Apr 30, 2018
4.222
4.222
4.119
4.145
43,610
-0.05(-1.23%)
Apr 27, 2018
4.291
4.300
4.136
4.196
22,260
-0.11(-2.60%)
Apr 26, 2018
4.222
4.343
4.222
4.308
26,863
+0.09(+2.04%)
Apr 25, 2018
4.248
4.257
4.153
4.222
22,619
+0.00(+0.00%)
Apr 24, 2018
4.196
4.248
4.136
4.222
37,587
+0.06(+1.45%)
Apr 23, 2018
4.145
4.213
4.136
4.162
46,890
-0.03(-0.62%)
Apr 20, 2018
4.136
4.239
4.136
4.188
27,838
+0.02(+0.41%)
Apr 19, 2018
4.136
4.274
4.136
4.170
65,488
+0.05(+1.26%)
Apr 18, 2018
4.127
4.282
4.101
4.119
32,465
-0.04(-1.04%)
Apr 17, 2018
4.050
4.222
4.050
4.162
27,793
+0.20(+5.00%)
Apr 16, 2018
4.188
4.274
3.929
3.964
61,174
-0.25(-5.93%)
Apr 13, 2018
4.222
4.265
4.196
4.213
8,009
-0.01(-0.20%)
Apr 12, 2018
4.248
4.265
4.162
4.222
35,506
-0.03(-0.61%)
Apr 11, 2018
4.265
4.265
4.213
4.248
28,216
+0.00(+0.00%)
Apr 10, 2018
4.308
4.351
4.033
4.248
51,300
-0.04(-1.00%)
Apr 09, 2018
4.351
4.386
4.274
4.291
33,217
+0.00(+0.00%)
Apr 06, 2018
4.369
4.386
4.239
4.291
32,131
-0.03(-0.60%)
Apr 05, 2018
4.386
4.386
4.248
4.317
42,936
-0.03(-0.79%)
Apr 04, 2018
4.317
4.541
4.291
4.351
65,686
-0.05(-1.17%)
Apr 03, 2018
3.964
4.567
3.964
4.403
53,990
-0.02(-0.39%)
Apr 02, 2018
4.653
4.998
3.921
4.420
429,491
-0.19(-4.11%)
Mar 29, 2018
4.610
4.610
4.610
0
+0.21(+4.70%)
Mar 28, 2018
4.265
4.472
4.222
4.403
188,971
+0.22(+5.14%)
Mar 27, 2018
4.213
4.231
4.136
4.188
34,543
+0.07(+1.67%)
Mar 26, 2018
4.084
4.187
3.800
4.119
64,895
+0.03(+0.63%)
Mar 23, 2018
4.050
4.136
4.007
4.093
51,715
+0.03(+0.85%)
Mar 22, 2018
4.007
4.119
4.007
4.058
109,794
+0.01(+0.21%)
Mar 21, 2018
4.136
4.213
4.024
4.050
55,789
-0.07(-1.67%)
Mar 20, 2018
4.076
4.222
4.033
4.119
27,121
+0.01(+0.21%)
Mar 19, 2018
4.196
4.196
3.964
4.110
41,968
-0.09(-2.05%)
Mar 16, 2018
3.826
4.196
3.748
4.196
88,878
+0.34(+8.95%)
Mar 15, 2018
4.050
4.067
3.801
3.852
72,233
-0.17(-4.28%)
Mar 14, 2018
4.093
3.964
4.024
51,464
-0.02(-0.43%)
Mar 13, 2018
4.222
4.222
3.968
4.041
100,760
-0.11(-2.70%)
Mar 12, 2018
3.989
4.205
3.989
4.153
62,935
+0.09(+2.12%)
Mar 09, 2018
4.110
4.196
4.020
4.067
73,047
-0.01(-0.21%)
Mar 08, 2018
4.222
4.239
3.964
4.076
163,398
-0.16(-3.67%)
Mar 07, 2018
4.300
4.300
4.170
4.231
73,415
-0.04(-1.01%)
Mar 06, 2018
4.213
4.308
4.170
4.274
38,464
+0.03(+0.81%)
Mar 05, 2018
4.239
4.308
4.157
4.239
48,677
-0.04(-1.01%)
Mar 02, 2018
4.170
4.351
4.024
4.282
77,817
+0.09(+2.26%)
Mar 01, 2018
4.188
4.248
4.136
4.188
49,609
+0.03(+0.83%)
Feb 28, 2018
4.153
4.265
4.093
4.153
47,590
-0.01(-0.21%)
Feb 27, 2018
4.119
4.162
4.050
4.162
44,432
+0.01(+0.21%)
Feb 26, 2018
4.179
4.179
4.050
4.153
59,491
+0.03(+0.63%)
Feb 23, 2018
4.101
4.162
4.076
4.127
33,446
+0.03(+0.63%)
Feb 22, 2018
4.067
4.136
4.024
4.101
23,754
+0.04(+1.06%)
Feb 21, 2018
3.877
4.127
3.877
4.058
52,614
+0.14(+3.52%)
Feb 20, 2018
4.050
4.050
3.860
3.921
61,002
-0.12(-2.99%)
Feb 16, 2018
4.041
4.041
4.041
0
+0.08(+1.96%)
Feb 15, 2018
4.136
4.136
3.873
3.964
50,197
-0.09(-2.34%)
Feb 14, 2018
3.964
4.093
3.877
4.058
187,061
+0.15(+3.74%)
Feb 13, 2018
3.584
3.964
3.567
3.912
98,534
+0.29(+8.10%)
Feb 12, 2018
3.619
3.640
3.490
3.619
83,972
+0.03(+0.72%)
Feb 09, 2018
3.516
3.619
3.257
3.593
123,052
+0.22(+6.38%)
Feb 08, 2018
3.593
3.593
3.360
3.378
95,551
-0.19(-5.31%)
Feb 07, 2018
3.498
3.498
3.490
3.567
34,829
+0.07(+1.97%)
Feb 06, 2018
3.498
3.650
3.447
3.498
129,922
-0.18(-4.92%)
Feb 05, 2018
3.834
4.007
3.576
3.679
107,186
-0.23(-5.95%)
Feb 02, 2018
4.007
4.007
3.877
3.912
51,823
-0.12(-2.99%)
Feb 01, 2018
4.213
4.213
3.964
4.033
86,095
-0.21(-4.88%)
Jan 31, 2018
4.308
4.308
4.188
4.239
53,557
+0.02(+0.41%)
Jan 30, 2018
3.946
4.386
3.946
4.222
56,425
+0.17(+4.26%)
Jan 29, 2018
4.093
4.231
3.964
4.050
73,410
-0.03(-0.63%)
Jan 26, 2018
4.343
4.455
4.015
4.076
295,135
-0.22(-5.21%)
Jan 25, 2018
4.196
4.608
4.153
4.300
436,031
+0.12(+2.89%)
Jan 24, 2018
3.869
4.248
3.705
4.179
185,582
-0.01(-0.21%)
Jan 23, 2018
4.119
4.248
4.050
4.188
198,768
+0.09(+2.10%)
Jan 22, 2018
4.050
4.110
3.964
4.101
111,331
+0.07(+1.71%)
Jan 19, 2018
3.869
4.050
3.869
4.033
178,331
+0.15(+3.77%)
Jan 18, 2018
3.964
3.964
3.774
3.886
80,370
-0.04(-1.10%)
Jan 17, 2018
3.929
3.938
3.813
3.929
41,237
+0.01(+0.22%)
Jan 16, 2018
3.877
3.964
3.705
3.921
188,847
+0.34(+9.37%)
Jan 12, 2018
3.584
3.584
3.584
0
+0.03(+0.73%)
Jan 11, 2018
3.533
3.628
3.481
3.559
35,916
+0.03(+0.73%)
Jan 10, 2018
3.447
3.533
3.429
3.533
31,704
+0.08(+2.24%)
Jan 09, 2018
3.550
3.550
3.412
3.455
106,142
-0.10(-2.91%)
Jan 08, 2018
3.602
3.628
3.464
3.559
41,768
-0.06(-1.67%)
Jan 05, 2018
3.550
3.731
3.507
3.619
48,509
+0.07(+1.94%)
Jan 04, 2018
3.593
3.636
3.507
3.550
46,325
+0.02(+0.49%)
Jan 03, 2018
3.447
3.653
3.412
3.533
117,170
+0.10(+3.02%)
Jan 02, 2018
3.438
3.498
3.429
3.429
52,248
+0.03(+1.02%)
Dec 29, 2017
3.395
3.395
3.395
0
-0.04(-1.25%)
Dec 28, 2017
3.524
3.524
3.412
3.438
83,630
-0.02(-0.50%)
Dec 27, 2017
3.481
3.516
3.438
3.455
56,921
-0.02(-0.50%)
Dec 26, 2017
3.481
3.541
3.472
3.472
28,522
-0.03(-0.74%)
Dec 22, 2017
3.628
3.658
3.490
3.498
54,425
-0.09(-2.64%)
Dec 21, 2017
3.610
3.696
3.524
3.593
74,415
-0.02(-0.48%)
Dec 20, 2017
3.498
3.619
3.464
3.610
105,395
+0.14(+3.97%)
Dec 19, 2017
3.533
3.533
3.404
3.472
107,327
-0.06(-1.71%)
Dec 18, 2017
3.447
3.679
3.421
3.533
206,560
-0.06(-1.68%)
Dec 15, 2017
3.860
3.865
3.464
3.593
884,709
-0.26(-6.71%)
Dec 14, 2017
3.877
4.007
3.748
3.852
106,146
-0.13(-3.25%)
Dec 13, 2017
3.791
4.007
3.791
3.981
135,096
+0.22(+5.72%)
Dec 12, 2017
3.722
3.852
3.696
3.765
122,784
-0.09(-2.24%)
Dec 11, 2017
3.989
3.998
3.783
3.852
142,704
-0.16(-4.08%)
Dec 08, 2017
3.791
4.050
3.640
4.015
227,051
+0.16(+4.25%)
Dec 07, 2017
3.572
3.877
3.533
3.852
166,795
+0.26(+7.19%)
Dec 06, 2017
3.343
3.628
3.283
3.593
118,956
+0.23(+6.92%)
Dec 05, 2017
3.464
3.498
3.283
3.360
153,506
-0.10(-2.99%)
Dec 04, 2017
3.567
3.619
3.386
3.464
106,336
-0.10(-2.90%)
Dec 01, 2017
3.628
3.696
3.559
3.567
130,136
-0.07(-1.90%)
Nov 30, 2017
3.679
3.731
3.559
3.636
220,203
-0.06(-1.63%)
Nov 29, 2017
3.705
3.860
3.602
3.696
103,422
+0.01(+0.23%)
Nov 28, 2017
3.602
3.705
3.516
3.688
57,804
+0.11(+3.13%)
Nov 27, 2017
3.524
3.619
3.470
3.576
34,172
+0.02(+0.48%)
Nov 24, 2017
3.429
3.610
3.429
3.559
44,985
+0.11(+3.25%)
Nov 22, 2017
3.576
3.593
3.438
3.447
78,767
-0.16(-4.53%)
Nov 21, 2017
3.550
3.619
3.533
3.610
54,588
+0.05(+1.45%)
Nov 20, 2017
3.498
3.576
3.455
3.559
46,566
+0.03(+0.73%)
Nov 17, 2017
3.481
3.610
3.481
3.533
54,306
-0.09(-2.38%)
Nov 16, 2017
3.619
3.826
3.541
3.619
93,957
+0.03(+0.72%)
Nov 15, 2017
3.438
3.619
3.412
3.593
45,503
+0.16(+4.51%)
Nov 14, 2017
3.447
3.472
3.404
3.438
47,219
+0.02(+0.50%)
Nov 13, 2017
3.472
3.576
3.378
3.421
41,812
-0.09(-2.70%)
Nov 10, 2017
3.360
3.516
3.335
3.516
70,009
+0.13(+3.82%)
Nov 09, 2017
3.447
3.447
3.360
3.386
42,583
-0.06(-1.75%)
Nov 08, 2017
3.292
3.472
3.292
3.447
49,098
+0.09(+2.56%)
Nov 07, 2017
3.326
3.619
3.292
3.360
231,387
-0.03(-1.02%)
Nov 06, 2017
3.576
3.610
3.231
3.395
170,083
-0.19(-5.29%)
Nov 03, 2017
3.593
3.636
3.550
3.584
151,794
-0.06(-1.65%)
Nov 02, 2017
3.671
3.675
3.567
3.645
30,597
+0.03(+0.71%)
Nov 01, 2017
3.645
3.645
3.576
3.619
44,631
-0.05(-1.41%)
Oct 31, 2017
3.722
3.722
3.610
3.671
56,052
-0.02(-0.47%)
Oct 30, 2017
3.653
3.722
3.550
3.688
100,622
-0.03(-0.70%)
Oct 27, 2017
3.610
3.783
3.602
3.714
92,454
+0.09(+2.62%)
Oct 26, 2017
3.541
3.662
3.541
3.619
69,778
+0.13(+3.70%)
Oct 25, 2017
3.490
3.593
3.455
3.490
54,609
+0.00(+0.00%)
Oct 24, 2017
3.533
3.619
3.455
3.490
82,343
-0.04(-1.22%)
Oct 23, 2017
3.576
3.636
3.412
3.533
156,511
-0.02(-0.49%)
Oct 20, 2017
3.705
3.705
3.498
3.550
93,361
-0.04(-1.20%)
Oct 19, 2017
3.671
3.757
3.525
3.593
201,228
-0.11(-3.02%)
Oct 18, 2017
3.800
4.403
3.679
3.705
807,862
-0.09(-2.49%)
Oct 17, 2017
3.843
3.955
3.791
3.800
64,101
-0.03(-0.90%)
Oct 16, 2017
3.895
4.041
3.808
3.834
63,248
-0.01(-0.22%)
Oct 13, 2017
3.869
4.067
3.834
3.843
93,420
+0.03(+0.68%)
Oct 12, 2017
3.791
3.903
3.791
3.817
48,330
-0.03(-0.67%)
Oct 11, 2017
3.808
3.921
3.688
3.843
55,983
+0.00(+0.00%)
Oct 10, 2017
3.921
3.998
3.765
3.843
106,651
-0.07(-1.76%)
Oct 09, 2017
3.843
3.964
3.843
3.912
45,112
+0.07(+1.79%)
Oct 06, 2017
3.800
3.860
3.765
3.843
35,275
+0.06(+1.59%)
Oct 05, 2017
3.628
3.860
3.628
3.783
51,496
+0.12(+3.29%)
Oct 04, 2017
3.800
3.925
3.628
3.662
94,401
-0.12(-3.19%)
Oct 03, 2017
3.783
3.860
3.714
3.783
82,961
+0.00(+0.00%)
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.