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
Gevo Inc
(NQ:
GEVO
)
0.6134
-0.0215 (-3.39%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2019
3.400
3.510
3.270
3.350
143,454
-0.09(-2.62%)
Sep 27, 2019
3.350
3.540
3.300
3.440
91,900
+0.05(+1.47%)
Sep 26, 2019
3.420
3.460
3.230
3.390
157,049
-0.04(-1.17%)
Sep 25, 2019
3.490
3.570
3.430
3.430
72,858
-0.10(-2.83%)
Sep 24, 2019
3.560
3.600
3.480
3.530
123,712
-0.03(-0.84%)
Sep 23, 2019
3.550
3.580
3.460
3.560
148,789
+0.01(+0.28%)
Sep 20, 2019
3.440
3.550
3.400
3.550
231,500
+0.11(+3.20%)
Sep 19, 2019
3.500
3.500
3.320
3.440
187,032
-0.02(-0.58%)
Sep 18, 2019
3.280
3.480
3.280
3.460
128,992
+0.18(+5.49%)
Sep 17, 2019
3.350
3.360
3.270
3.280
117,904
-0.07(-2.09%)
Sep 16, 2019
3.430
3.520
3.250
3.350
348,165
-0.01(-0.30%)
Sep 13, 2019
3.300
3.390
3.260
3.360
208,000
+0.10(+3.07%)
Sep 12, 2019
3.310
3.390
3.260
3.260
132,277
-0.09(-2.69%)
Sep 11, 2019
3.160
3.410
3.130
3.350
257,698
+0.17(+5.35%)
Sep 10, 2019
3.300
3.380
3.120
3.180
401,214
-0.11(-3.34%)
Sep 09, 2019
3.050
3.360
3.020
3.290
524,217
+0.27(+8.94%)
Sep 06, 2019
3.000
3.070
2.910
3.020
149,200
+0.03(+1.00%)
Sep 05, 2019
3.060
3.110
2.930
2.990
432,843
-0.07(-2.29%)
Sep 04, 2019
2.820
3.230
2.730
3.060
2,982,825
+0.39(+14.61%)
Sep 03, 2019
2.640
2.720
2.630
2.670
65,556
+0.00(+0.00%)
Aug 30, 2019
2.600
2.670
2.570
2.670
131,100
+0.06(+2.30%)
Aug 29, 2019
2.710
2.710
2.589
2.610
76,082
-0.06(-2.25%)
Aug 28, 2019
2.630
2.700
2.560
2.670
98,744
+0.04(+1.52%)
Aug 27, 2019
2.750
2.750
2.620
2.630
88,008
-0.12(-4.36%)
Aug 26, 2019
2.750
2.770
2.720
2.750
84,402
+0.01(+0.36%)
Aug 23, 2019
2.740
2.830
2.710
2.740
116,100
-0.05(-1.79%)
Aug 22, 2019
2.710
2.870
2.710
2.790
381,185
+0.01(+0.36%)
Aug 21, 2019
2.670
2.790
2.660
2.780
331,096
+0.11(+4.12%)
Aug 20, 2019
2.540
2.690
2.490
2.670
185,034
+0.09(+3.49%)
Aug 19, 2019
2.580
2.600
2.450
2.580
137,868
+0.03(+1.18%)
Aug 16, 2019
2.390
2.640
2.330
2.550
237,300
+0.10(+4.08%)
Aug 15, 2019
2.390
2.500
2.280
2.450
341,106
-0.08(-3.16%)
Aug 14, 2019
2.710
2.840
2.340
2.530
912,481
+0.02(+0.80%)
Aug 13, 2019
2.450
2.540
2.410
2.510
222,411
+0.08(+3.29%)
Aug 12, 2019
2.460
2.490
2.400
2.430
43,764
-0.03(-1.22%)
Aug 09, 2019
2.550
2.550
2.430
2.460
66,700
-0.06(-2.38%)
Aug 08, 2019
2.550
2.620
2.470
2.520
92,771
-0.03(-1.18%)
Aug 07, 2019
2.340
2.560
2.340
2.550
185,989
+0.20(+8.51%)
Aug 06, 2019
2.410
2.471
2.330
2.350
119,336
-0.05(-2.08%)
Aug 05, 2019
2.300
2.470
2.250
2.400
101,009
+0.04(+1.69%)
Aug 02, 2019
2.340
2.420
2.310
2.360
121,100
+0.01(+0.43%)
Aug 01, 2019
2.470
2.500
2.350
2.350
90,444
-0.10(-4.08%)
Jul 31, 2019
2.580
2.600
2.430
2.450
230,787
-0.12(-4.67%)
Jul 30, 2019
2.390
2.640
2.390
2.570
131,636
+0.18(+7.53%)
Jul 29, 2019
2.640
2.640
2.390
2.390
171,296
-0.21(-8.08%)
Jul 26, 2019
2.690
2.690
2.511
2.600
229,600
-0.07(-2.62%)
Jul 25, 2019
2.680
2.820
2.620
2.670
220,507
-0.03(-1.11%)
Jul 24, 2019
2.520
2.780
2.510
2.700
293,261
+0.18(+7.14%)
Jul 23, 2019
2.620
2.700
2.510
2.520
308,726
-0.10(-3.82%)
Jul 22, 2019
2.410
2.670
2.410
2.620
486,532
+0.19(+7.82%)
Jul 19, 2019
2.450
2.450
2.371
2.430
85,500
-0.04(-1.62%)
Jul 18, 2019
2.210
2.480
2.190
2.470
447,658
+0.25(+11.26%)
Jul 17, 2019
2.180
2.230
2.180
2.220
42,535
+0.04(+1.83%)
Jul 16, 2019
2.190
2.200
2.130
2.180
80,959
-0.01(-0.46%)
Jul 15, 2019
2.290
2.290
2.180
2.190
147,226
-0.09(-3.95%)
Jul 12, 2019
2.300
2.350
2.280
2.280
122,500
+0.02(+0.88%)
Jul 11, 2019
2.400
2.400
2.250
2.260
68,419
-0.11(-4.64%)
Jul 10, 2019
2.340
2.430
2.290
2.370
129,457
+0.03(+1.28%)
Jul 09, 2019
2.520
2.550
2.280
2.340
329,807
-0.16(-6.40%)
Jul 08, 2019
2.250
2.560
2.200
2.500
823,370
+0.23(+10.13%)
Jul 05, 2019
2.160
2.313
2.106
2.270
292,900
+0.11(+5.09%)
Jul 03, 2019
2.080
2.200
2.055
2.160
172,000
+0.09(+4.35%)
Jul 02, 2019
2.030
2.120
2.030
2.070
162,935
+0.05(+2.48%)
Jul 01, 2019
1.990
2.030
1.940
2.020
123,380
+0.05(+2.54%)
Jun 28, 2019
1.990
1.990
1.970
1.970
91,300
+0.00(+0.00%)
Jun 27, 2019
1.970
2.000
1.910
1.970
128,869
+0.03(+1.55%)
Jun 26, 2019
1.900
1.950
1.900
1.940
51,338
+0.04(+2.11%)
Jun 25, 2019
1.940
1.950
1.900
1.900
49,338
+0.00(+0.00%)
Jun 24, 2019
2.040
2.070
1.900
1.900
315,644
-0.14(-6.86%)
Jun 21, 2019
2.070
2.080
2.040
2.040
98,600
-0.03(-1.45%)
Jun 20, 2019
2.080
2.090
2.040
2.070
130,280
+0.02(+0.98%)
Jun 19, 2019
2.050
2.092
2.050
2.050
88,227
+0.00(+0.00%)
Jun 18, 2019
2.030
2.100
1.970
2.050
184,556
+0.06(+3.02%)
Jun 17, 2019
2.010
2.076
1.990
1.990
200,224
-0.01(-0.50%)
Jun 14, 2019
1.990
2.040
1.990
2.000
56,800
-0.01(-0.50%)
Jun 13, 2019
1.930
2.020
1.920
2.010
157,712
+0.07(+3.61%)
Jun 12, 2019
1.920
1.950
1.885
1.940
71,596
-0.01(-0.51%)
Jun 11, 2019
1.930
1.950
1.910
1.950
71,434
+0.03(+1.56%)
Jun 10, 2019
1.960
1.960
1.880
1.920
85,689
+0.04(+2.13%)
Jun 07, 2019
1.880
1.910
1.850
1.880
103,300
+0.01(+0.53%)
Jun 06, 2019
1.910
1.950
1.860
1.870
106,584
-0.08(-4.10%)
Jun 05, 2019
1.890
1.960
1.850
1.950
354,719
+0.04(+2.09%)
Jun 04, 2019
1.930
2.010
1.860
1.910
430,268
+0.01(+0.53%)
Jun 03, 2019
1.840
1.920
1.840
1.900
80,075
+0.03(+1.60%)
May 31, 2019
1.900
1.924
1.860
1.870
101,900
-0.06(-3.11%)
May 30, 2019
1.960
1.980
1.910
1.930
119,476
-0.02(-1.03%)
May 29, 2019
1.980
1.980
1.900
1.950
90,310
-0.04(-2.01%)
May 28, 2019
1.960
2.032
1.910
1.990
95,502
+0.00(+0.00%)
May 24, 2019
1.970
2.030
1.940
1.990
91,300
+0.04(+2.05%)
May 23, 2019
1.990
1.990
1.910
1.950
96,996
-0.06(-2.99%)
May 22, 2019
2.030
2.110
1.960
2.010
88,230
-0.04(-1.95%)
May 21, 2019
2.010
2.110
2.010
2.050
135,051
+0.02(+0.99%)
May 20, 2019
2.040
2.080
1.930
2.030
138,634
+0.01(+0.50%)
May 17, 2019
2.050
2.141
2.000
2.020
274,500
-0.03(-1.46%)
May 16, 2019
2.190
2.330
2.030
2.050
1,253,005
+0.00(+0.00%)
May 15, 2019
2.020
2.105
2.020
2.050
134,739
+0.00(+0.00%)
May 14, 2019
1.930
2.070
1.930
2.050
125,663
+0.11(+5.67%)
May 13, 2019
2.050
2.090
1.890
1.940
249,424
-0.14(-6.73%)
May 10, 2019
2.050
2.160
2.050
2.080
140,300
-0.08(-3.70%)
May 09, 2019
2.120
2.160
2.040
2.160
147,071
-0.05(-2.26%)
May 08, 2019
2.200
2.290
2.110
2.210
481,302
+0.06(+2.79%)
May 07, 2019
2.180
2.180
2.120
2.150
104,061
-0.02(-0.92%)
May 06, 2019
2.100
2.190
2.070
2.170
114,661
+0.05(+2.24%)
May 03, 2019
2.060
2.150
2.060
2.123
86,900
+0.07(+3.54%)
May 02, 2019
2.090
2.100
2.020
2.050
133,800
-0.07(-3.30%)
May 01, 2019
2.170
2.210
2.060
2.120
146,186
-0.05(-2.30%)
Apr 30, 2019
2.230
2.230
2.150
2.170
73,053
-0.02(-0.91%)
Apr 29, 2019
2.210
2.240
2.170
2.190
88,393
-0.02(-0.90%)
Apr 26, 2019
2.110
2.220
2.070
2.210
181,800
+0.07(+3.27%)
Apr 25, 2019
2.190
2.190
2.100
2.140
172,671
-0.03(-1.38%)
Apr 24, 2019
2.210
2.220
2.170
2.170
95,701
-0.07(-3.13%)
Apr 23, 2019
2.200
2.260
2.150
2.240
135,848
+0.07(+3.23%)
Apr 22, 2019
2.210
2.220
2.140
2.170
114,272
-0.02(-0.91%)
Apr 18, 2019
2.250
2.300
2.180
2.190
215,800
-0.06(-2.67%)
Apr 17, 2019
2.350
2.400
2.250
2.250
135,191
-0.10(-4.26%)
Apr 16, 2019
2.380
2.400
2.310
2.350
139,796
-0.03(-1.26%)
Apr 15, 2019
2.440
2.490
2.350
2.380
131,277
-0.06(-2.46%)
Apr 12, 2019
2.510
2.510
2.420
2.440
169,800
+0.01(+0.41%)
Apr 11, 2019
2.450
2.540
2.420
2.430
245,569
-0.06(-2.41%)
Apr 10, 2019
2.480
2.560
2.430
2.490
393,194
+0.05(+2.05%)
Apr 09, 2019
2.330
2.490
2.330
2.440
468,549
+0.09(+3.83%)
Apr 08, 2019
2.420
2.420
2.350
2.350
150,929
-0.09(-3.69%)
Apr 05, 2019
2.450
2.480
2.390
2.440
258,500
-0.03(-1.21%)
Apr 04, 2019
2.350
2.550
2.350
2.470
681,936
+0.10(+4.22%)
Apr 03, 2019
2.250
2.430
2.230
2.370
960,853
+0.12(+5.33%)
Apr 02, 2019
2.250
2.270
2.200
2.250
153,310
-0.01(-0.44%)
Apr 01, 2019
2.230
2.290
2.200
2.260
422,325
+0.07(+3.20%)
Mar 29, 2019
2.200
2.210
2.080
2.190
269,100
+0.01(+0.46%)
Mar 28, 2019
2.020
2.230
1.980
2.180
581,419
-0.06(-2.68%)
Mar 27, 2019
2.240
2.270
2.150
2.240
435,106
+0.07(+3.23%)
Mar 26, 2019
2.260
2.260
2.160
2.170
344,936
-0.07(-3.13%)
Mar 25, 2019
2.300
2.300
2.170
2.240
431,624
-0.06(-2.61%)
Mar 22, 2019
2.320
2.402
2.280
2.300
279,700
-0.02(-0.86%)
Mar 21, 2019
2.360
2.360
2.300
2.320
222,241
-0.05(-2.11%)
Mar 20, 2019
2.370
2.390
2.330
2.370
247,466
-0.02(-0.84%)
Mar 19, 2019
2.500
2.500
2.340
2.390
653,870
-0.10(-4.02%)
Mar 18, 2019
2.330
2.600
2.260
2.490
2,261,696
+0.19(+8.26%)
Mar 15, 2019
2.310
2.340
2.260
2.300
274,500
-0.04(-1.71%)
Mar 14, 2019
2.270
2.380
2.260
2.340
346,664
-0.02(-0.85%)
Mar 13, 2019
2.550
2.580
2.320
2.360
1,331,173
-0.61(-20.54%)
Mar 12, 2019
2.290
2.510
2.240
2.970
1,325,389
+0.64(+27.47%)
Mar 11, 2019
2.280
2.390
2.190
2.330
569,131
-0.06(-2.51%)
Mar 08, 2019
2.170
2.600
2.160
2.390
2,327,500
+0.17(+7.66%)
Mar 07, 2019
2.220
2.260
2.150
2.220
278,706
-0.02(-0.89%)
Mar 06, 2019
2.190
2.290
2.130
2.240
721,489
+0.07(+3.23%)
Mar 05, 2019
2.190
2.220
2.160
2.170
250,508
-0.04(-1.81%)
Mar 04, 2019
2.250
2.280
2.110
2.210
587,675
-0.07(-3.07%)
Mar 01, 2019
2.300
2.330
2.210
2.280
647,500
-0.05(-2.15%)
Feb 28, 2019
2.280
2.390
2.250
2.330
1,113,818
-0.15(-6.05%)
Feb 27, 2019
3.080
3.140
2.410
2.480
12,308,333
-0.04(-1.59%)
Feb 26, 2019
2.560
2.560
2.480
2.520
68,727
-0.02(-0.79%)
Feb 25, 2019
2.540
2.570
2.480
2.540
116,563
+0.00(+0.00%)
Feb 22, 2019
2.640
2.640
2.450
2.540
120,200
-0.08(-3.05%)
Feb 21, 2019
2.670
2.720
2.550
2.620
168,780
+0.02(+0.77%)
Feb 20, 2019
2.450
2.650
2.410
2.600
576,176
+0.20(+8.33%)
Feb 19, 2019
2.400
2.480
2.400
2.400
111,872
-0.05(-2.04%)
Feb 15, 2019
2.450
2.520
2.420
2.450
134,800
+0.04(+1.66%)
Feb 14, 2019
2.390
2.500
2.380
2.410
225,396
+0.01(+0.42%)
Feb 13, 2019
2.440
2.450
2.350
2.400
128,888
-0.03(-1.23%)
Feb 12, 2019
2.300
2.490
2.300
2.430
296,311
+0.13(+5.65%)
Feb 11, 2019
2.270
2.350
2.260
2.300
160,111
+0.05(+2.22%)
Feb 08, 2019
2.300
2.390
2.250
2.250
111,500
-0.07(-3.02%)
Feb 07, 2019
2.370
2.465
2.270
2.320
277,439
-0.18(-7.20%)
Feb 06, 2019
2.510
2.546
2.420
2.500
97,969
-0.01(-0.40%)
Feb 05, 2019
2.500
2.570
2.470
2.510
255,533
+0.02(+0.80%)
Feb 04, 2019
2.560
2.600
2.410
2.490
245,965
-0.05(-1.97%)
Feb 01, 2019
2.630
2.650
2.530
2.540
170,000
-0.07(-2.68%)
Jan 31, 2019
2.690
2.690
2.560
2.610
108,649
-0.07(-2.61%)
Jan 30, 2019
2.610
2.740
2.550
2.680
243,733
+0.05(+1.90%)
Jan 29, 2019
2.720
2.740
2.600
2.630
335,111
-0.15(-5.40%)
Jan 28, 2019
2.940
2.950
2.720
2.780
1,164,012
+0.07(+2.58%)
Jan 25, 2019
2.750
2.790
2.700
2.710
186,500
-0.05(-1.81%)
Jan 24, 2019
2.710
2.800
2.660
2.760
262,540
+0.09(+3.37%)
Jan 23, 2019
2.870
2.870
2.650
2.670
397,192
-0.21(-7.29%)
Jan 22, 2019
2.880
2.910
2.650
2.880
985,299
+0.02(+0.70%)
Jan 18, 2019
4.190
4.250
2.760
2.860
14,092,700
-0.02(-0.69%)
Jan 17, 2019
2.670
2.880
2.580
2.880
100,038
+0.19(+6.86%)
Jan 16, 2019
2.610
2.740
2.571
2.695
61,076
+0.04(+1.70%)
Jan 15, 2019
2.740
2.740
2.650
2.650
25,156
-0.07(-2.57%)
Jan 14, 2019
2.680
2.740
2.640
2.720
58,393
+0.04(+1.49%)
Jan 11, 2019
2.600
2.710
2.540
2.680
101,600
+0.08(+3.08%)
Jan 10, 2019
2.560
2.750
2.500
2.600
66,429
+0.08(+3.17%)
Jan 09, 2019
2.580
2.800
2.520
2.520
123,566
-0.03(-1.18%)
Jan 08, 2019
2.580
2.580
2.450
2.550
38,760
+0.02(+0.79%)
Jan 07, 2019
2.380
2.580
2.330
2.530
102,187
+0.17(+7.20%)
Jan 04, 2019
2.220
2.380
2.120
2.360
145,500
+0.20(+9.26%)
Jan 03, 2019
2.140
2.300
2.120
2.160
116,181
+0.01(+0.47%)
Jan 02, 2019
1.910
2.150
1.901
2.150
101,263
+0.19(+9.69%)
Dec 31, 2018
2.050
2.150
1.940
1.960
141,200
-0.11(-5.31%)
Dec 28, 2018
2.100
2.200
2.050
2.070
97,100
-0.04(-1.90%)
Dec 27, 2018
1.970
2.190
1.954
2.110
139,670
+0.13(+6.57%)
Dec 26, 2018
1.920
2.200
1.900
1.980
190,224
+0.10(+5.32%)
Dec 24, 2018
2.060
2.200
1.790
1.880
154,800
-0.22(-10.48%)
Dec 21, 2018
2.290
2.290
2.040
2.100
176,800
-0.11(-4.98%)
Dec 20, 2018
2.370
2.510
2.150
2.210
115,906
-0.14(-5.96%)
Dec 19, 2018
2.260
2.550
2.190
2.350
149,116
+0.05(+2.17%)
Dec 18, 2018
2.400
2.400
2.190
2.300
158,764
-0.09(-3.77%)
Dec 17, 2018
2.500
2.578
2.380
2.390
87,710
-0.14(-5.53%)
Dec 14, 2018
2.540
2.590
2.495
2.530
72,800
-0.05(-1.75%)
Dec 13, 2018
2.620
2.630
2.540
2.575
40,700
-0.02(-0.96%)
Dec 12, 2018
2.550
2.700
2.550
2.600
78,664
+0.06(+2.36%)
Dec 11, 2018
2.600
2.696
2.510
2.540
96,219
-0.04(-1.55%)
Dec 10, 2018
2.670
2.760
2.560
2.580
86,549
-0.12(-4.44%)
Dec 07, 2018
2.850
2.850
2.700
2.700
29,500
-0.11(-3.91%)
Dec 06, 2018
2.960
2.960
2.425
2.810
188,139
-0.07(-2.43%)
Dec 04, 2018
2.870
2.920
2.790
2.880
76,200
+0.01(+0.35%)
Dec 03, 2018
2.840
2.920
2.840
2.870
69,932
+0.04(+1.41%)
Nov 30, 2018
2.870
2.890
2.780
2.830
52,300
-0.03(-1.05%)
Nov 29, 2018
2.840
2.950
2.800
2.860
117,691
+0.01(+0.35%)
Nov 28, 2018
2.840
2.920
2.800
2.850
95,861
+0.02(+0.71%)
Nov 27, 2018
2.910
2.940
2.720
2.830
203,970
-0.10(-3.41%)
Nov 26, 2018
2.950
3.060
2.880
2.930
61,481
+0.02(+0.69%)
Nov 23, 2018
2.910
2.980
2.910
2.910
31,100
-0.07(-2.35%)
Nov 21, 2018
2.980
2.980
2.980
0
+0.11(+3.83%)
Nov 20, 2018
2.850
2.980
2.640
2.870
179,226
-0.01(-0.35%)
Nov 19, 2018
2.970
3.100
2.850
2.880
174,128
-0.14(-4.64%)
Nov 16, 2018
3.130
3.130
2.960
3.020
73,200
-0.06(-1.95%)
Nov 15, 2018
3.150
3.150
3.020
3.080
54,101
+0.06(+1.99%)
Nov 14, 2018
3.190
3.290
3.020
3.020
191,085
-0.17(-5.33%)
Nov 13, 2018
3.170
3.360
3.140
3.190
123,299
+0.05(+1.59%)
Nov 12, 2018
3.220
3.280
3.100
3.140
100,777
-0.10(-3.09%)
Nov 09, 2018
3.270
3.320
3.160
3.240
103,000
+0.00(+0.00%)
Nov 08, 2018
3.260
3.400
3.216
3.240
78,611
-0.03(-0.92%)
Nov 07, 2018
3.250
3.370
3.000
3.270
347,323
-0.10(-2.97%)
Nov 06, 2018
3.290
3.410
3.210
3.370
210,583
+0.10(+3.06%)
Nov 05, 2018
3.400
3.420
3.210
3.270
169,909
-0.03(-0.91%)
Nov 02, 2018
3.260
3.420
3.170
3.300
94,200
+0.05(+1.54%)
Nov 01, 2018
3.150
3.280
3.150
3.250
194,482
+0.24(+7.97%)
Oct 31, 2018
3.090
3.180
2.990
3.010
126,743
-0.07(-2.27%)
Oct 30, 2018
2.920
3.080
2.850
3.080
145,202
+0.13(+4.41%)
Oct 29, 2018
3.270
3.320
2.944
2.950
199,686
-0.30(-9.23%)
Oct 26, 2018
3.200
3.310
3.170
3.250
71,200
-0.02(-0.61%)
Oct 25, 2018
3.160
3.340
3.160
3.270
132,811
+0.11(+3.48%)
Oct 24, 2018
3.320
3.400
3.160
3.160
158,799
-0.19(-5.67%)
Oct 23, 2018
3.510
3.580
3.260
3.350
179,228
-0.18(-5.10%)
Oct 22, 2018
3.610
3.730
3.520
3.530
216,794
-0.06(-1.67%)
Oct 19, 2018
3.720
3.740
3.580
3.590
76,900
-0.10(-2.71%)
Oct 18, 2018
3.520
3.770
3.510
3.690
212,080
+0.13(+3.65%)
Oct 17, 2018
3.620
3.710
3.530
3.560
176,157
-0.10(-2.73%)
Oct 16, 2018
3.700
3.750
3.550
3.660
233,118
-0.10(-2.66%)
Oct 15, 2018
3.750
3.780
3.710
3.760
170,719
+0.04(+1.08%)
Oct 12, 2018
3.950
3.950
3.720
3.720
335,100
-0.10(-2.62%)
Oct 11, 2018
3.790
3.840
3.710
3.820
310,839
-0.01(-0.26%)
Oct 10, 2018
4.020
4.080
3.760
3.830
814,750
-0.40(-9.46%)
Oct 09, 2018
4.800
4.970
4.150
4.230
6,308,612
-0.17(-3.86%)
Oct 08, 2018
3.920
4.580
3.920
4.400
3,803,016
+0.49(+12.53%)
Oct 05, 2018
3.990
3.990
3.850
3.910
125,400
-0.07(-1.76%)
Oct 04, 2018
3.830
3.990
3.820
3.980
253,391
+0.17(+4.46%)
Oct 03, 2018
3.760
3.860
3.640
3.810
126,818
+0.06(+1.60%)
Oct 02, 2018
3.960
3.990
3.700
3.750
299,667
-0.20(-5.06%)
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.