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
)
22.83
-0.12 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 (%)
Mar 29, 2019
5.334
5.422
5.262
5.362
241,920
+0.08(+1.50%)
Mar 28, 2019
5.255
5.362
5.089
5.283
255,389
+0.04(+0.68%)
Mar 27, 2019
5.370
5.523
5.161
5.247
309,503
-0.12(-2.28%)
Mar 26, 2019
5.729
5.799
5.362
5.370
215,721
-0.32(-5.56%)
Mar 25, 2019
5.571
5.729
5.327
5.686
517,123
+0.10(+1.80%)
Mar 22, 2019
5.945
5.945
5.571
5.585
311,616
-0.42(-6.95%)
Mar 21, 2019
5.945
6.103
5.873
6.002
218,753
-0.01(-0.12%)
Mar 20, 2019
6.139
6.218
5.966
6.009
205,951
-0.14(-2.34%)
Mar 19, 2019
6.182
6.239
6.110
6.153
435,688
+0.00(+0.00%)
Mar 18, 2019
6.160
6.275
6.053
6.153
418,667
-0.01(-0.12%)
Mar 15, 2019
6.218
6.290
6.124
6.160
218,131
-0.04(-0.70%)
Mar 14, 2019
6.196
6.275
6.153
6.204
114,187
+0.02(+0.35%)
Mar 13, 2019
6.196
6.441
6.153
6.182
369,582
+0.01(+0.23%)
Mar 12, 2019
5.995
6.204
5.988
6.168
249,970
+0.19(+3.25%)
Mar 11, 2019
5.679
5.988
5.628
5.973
455,862
+0.33(+5.86%)
Mar 08, 2019
5.815
5.852
5.528
5.643
519,731
-0.26(-4.38%)
Mar 07, 2019
6.110
6.153
5.866
5.902
314,963
-0.29(-4.65%)
Mar 06, 2019
6.398
6.398
6.182
6.189
422,503
-0.09(-1.49%)
Mar 05, 2019
6.434
6.865
6.239
6.283
897,527
+0.25(+4.17%)
Mar 04, 2019
6.024
6.089
5.894
6.031
409,074
+0.12(+2.07%)
Mar 01, 2019
5.873
5.988
5.830
5.909
314,955
+0.06(+0.98%)
Feb 28, 2019
5.844
5.902
5.708
5.851
350,653
+0.01(+0.12%)
Feb 27, 2019
6.017
6.017
5.837
5.844
366,254
-0.19(-3.10%)
Feb 26, 2019
5.945
6.110
5.823
6.031
334,045
+0.06(+1.08%)
Feb 25, 2019
6.110
6.225
5.938
5.966
283,637
-0.08(-1.31%)
Feb 22, 2019
5.916
6.096
5.894
6.045
326,362
+0.16(+2.69%)
Feb 21, 2019
5.751
5.902
5.751
5.887
220,447
+0.19(+3.28%)
Feb 20, 2019
5.743
5.794
5.672
5.700
141,633
-0.06(-1.12%)
Feb 19, 2019
5.959
6.089
5.715
5.765
272,534
-0.19(-3.14%)
Feb 15, 2019
5.743
5.995
5.708
5.952
339,578
+0.24(+4.28%)
Feb 14, 2019
5.621
5.765
5.621
5.708
265,043
+0.06(+1.02%)
Feb 13, 2019
5.708
5.715
5.549
5.650
133,082
-0.01(-0.13%)
Feb 12, 2019
5.384
5.693
5.370
5.657
166,166
+0.31(+5.78%)
Feb 11, 2019
5.291
5.362
5.176
5.348
183,906
+0.06(+1.22%)
Feb 08, 2019
5.219
5.305
5.147
5.283
163,459
+0.03(+0.55%)
Feb 07, 2019
5.492
5.539
5.219
5.255
239,822
-0.30(-5.43%)
Feb 06, 2019
5.319
5.614
5.269
5.557
285,131
+0.21(+3.90%)
Feb 05, 2019
5.226
5.434
5.226
5.348
174,107
+0.11(+2.06%)
Feb 04, 2019
5.406
5.406
5.204
5.240
247,230
-0.19(-3.44%)
Feb 01, 2019
5.348
5.449
5.104
5.427
380,060
+0.13(+2.44%)
Jan 31, 2019
5.398
5.600
5.262
5.298
358,794
-0.10(-1.86%)
Jan 30, 2019
5.147
5.492
4.910
5.398
745,500
+0.18(+3.44%)
Jan 29, 2019
5.406
5.456
5.197
5.219
251,765
-0.20(-3.71%)
Jan 28, 2019
5.779
5.794
5.190
5.420
530,188
-0.50(-8.38%)
Jan 25, 2019
6.017
6.146
5.866
5.916
183,491
-0.13(-2.14%)
Jan 24, 2019
5.801
6.096
5.801
6.045
194,736
+0.14(+2.31%)
Jan 23, 2019
6.067
6.067
5.823
5.909
318,126
-0.03(-0.48%)
Jan 22, 2019
6.239
6.398
5.823
5.938
535,771
-0.46(-7.19%)
Jan 18, 2019
6.153
6.491
6.074
6.398
251,379
+0.32(+5.20%)
Jan 17, 2019
5.952
6.218
5.930
6.081
150,987
+0.06(+1.08%)
Jan 16, 2019
5.894
6.060
5.823
6.017
207,493
+0.05(+0.84%)
Jan 15, 2019
6.124
6.146
5.794
5.966
246,926
-0.20(-3.26%)
Jan 14, 2019
6.290
6.419
6.160
6.168
136,995
-0.19(-2.94%)
Jan 11, 2019
6.426
6.441
6.290
6.354
108,509
-0.12(-1.78%)
Jan 10, 2019
6.606
6.649
6.275
6.469
227,660
-0.21(-3.12%)
Jan 09, 2019
6.973
6.994
6.649
6.678
244,794
-0.22(-3.23%)
Jan 08, 2019
6.786
7.052
6.786
6.901
273,220
+0.23(+3.45%)
Jan 07, 2019
6.333
6.761
6.232
6.671
326,822
+0.34(+5.33%)
Jan 04, 2019
6.189
6.419
6.146
6.333
224,113
+0.30(+5.01%)
Jan 03, 2019
6.024
6.319
5.866
6.031
349,314
+0.07(+1.21%)
Jan 02, 2019
5.557
6.053
5.528
5.959
441,966
+0.29(+5.07%)
Dec 31, 2018
5.607
5.672
5.406
5.672
295,339
+0.06(+1.15%)
Dec 28, 2018
5.571
5.672
5.463
5.607
212,149
+0.04(+0.65%)
Dec 27, 2018
5.607
5.722
5.362
5.571
286,083
-0.18(-3.13%)
Dec 26, 2018
5.499
5.758
5.233
5.751
324,711
+0.33(+6.10%)
Dec 24, 2018
5.463
5.607
5.334
5.420
384,512
-0.03(-0.53%)
Dec 21, 2018
5.319
5.657
5.298
5.449
661,767
+0.11(+2.02%)
Dec 20, 2018
5.679
5.754
5.319
5.341
412,475
-0.41(-7.12%)
Dec 19, 2018
5.672
6.124
5.672
5.751
355,096
+0.08(+1.39%)
Dec 18, 2018
5.643
5.769
5.593
5.672
331,129
+0.03(+0.51%)
Dec 17, 2018
5.729
5.823
5.607
5.643
595,724
-0.12(-2.12%)
Dec 14, 2018
5.844
5.973
5.751
5.765
213,401
-0.19(-3.26%)
Dec 13, 2018
5.966
5.988
5.851
5.959
193,751
+0.06(+0.97%)
Dec 12, 2018
5.995
6.038
5.887
5.902
374,153
+0.01(+0.24%)
Dec 11, 2018
5.966
6.060
5.837
5.887
223,349
+0.03(+0.49%)
Dec 10, 2018
5.765
5.873
5.628
5.858
307,686
+0.04(+0.74%)
Dec 07, 2018
5.966
6.124
5.801
5.815
460,607
-0.09(-1.58%)
Dec 06, 2018
5.995
6.017
5.787
5.909
579,880
-0.18(-2.95%)
Dec 04, 2018
6.268
6.405
6.053
6.089
366,705
-0.28(-4.40%)
Dec 03, 2018
6.182
6.498
6.182
6.369
318,231
+0.37(+6.11%)
Nov 30, 2018
6.182
6.189
5.830
6.002
456,156
-0.22(-3.58%)
Nov 29, 2018
6.275
6.362
6.160
6.225
290,479
-0.12(-1.81%)
Nov 28, 2018
6.505
6.556
6.168
6.340
488,167
-0.16(-2.43%)
Nov 27, 2018
6.218
6.707
6.218
6.498
506,486
+0.27(+4.27%)
Nov 26, 2018
6.124
6.268
5.938
6.232
609,428
+0.22(+3.58%)
Nov 23, 2018
6.182
6.182
6.002
6.017
182,100
-0.24(-3.90%)
Nov 21, 2018
6.261
6.261
6.261
0
+0.32(+5.45%)
Nov 20, 2018
6.117
6.160
5.880
5.938
681,595
-0.33(-5.28%)
Nov 19, 2018
6.390
6.441
6.189
6.268
456,093
-0.18(-2.79%)
Nov 16, 2018
6.340
6.527
6.225
6.448
493,856
+0.10(+1.59%)
Nov 15, 2018
6.362
6.585
6.182
6.347
749,505
-0.02(-0.34%)
Nov 14, 2018
6.807
6.973
6.290
6.369
1,071,768
-0.33(-4.94%)
Nov 13, 2018
7.267
7.303
6.671
6.700
1,198,739
-0.56(-7.72%)
Nov 12, 2018
7.505
7.605
7.246
7.260
891,457
-0.22(-2.88%)
Nov 09, 2018
7.260
7.562
7.253
7.476
1,185,255
+0.09(+1.27%)
Nov 08, 2018
7.397
7.584
7.095
7.382
790,252
-0.15(-2.00%)
Nov 07, 2018
7.936
7.979
7.490
7.533
271,701
-0.36(-4.55%)
Nov 06, 2018
7.821
7.900
7.742
7.893
206,769
+0.04(+0.46%)
Nov 05, 2018
8.130
8.216
7.785
7.857
129,082
-0.27(-3.36%)
Nov 02, 2018
8.144
8.216
8.001
8.130
173,197
+0.07(+0.89%)
Nov 01, 2018
7.972
8.195
7.950
8.058
161,741
+0.14(+1.72%)
Oct 31, 2018
7.670
7.979
7.569
7.922
427,173
+0.34(+4.46%)
Oct 30, 2018
7.720
7.878
7.397
7.584
329,767
-0.14(-1.77%)
Oct 29, 2018
7.799
8.195
7.577
7.720
546,584
-0.01(-0.19%)
Oct 26, 2018
7.799
7.929
7.684
7.735
532,947
-0.25(-3.15%)
Oct 25, 2018
7.893
8.044
7.785
7.986
487,966
+0.23(+2.97%)
Oct 24, 2018
8.475
8.554
7.706
7.756
418,733
-0.72(-8.48%)
Oct 23, 2018
8.799
8.849
8.364
8.475
399,860
-0.50(-5.60%)
Oct 22, 2018
8.741
9.086
8.590
8.978
275,358
+0.23(+2.63%)
Oct 19, 2018
8.885
9.021
8.597
8.748
330,396
-0.14(-1.54%)
Oct 18, 2018
8.842
8.978
8.806
8.885
343,772
+0.13(+1.48%)
Oct 17, 2018
9.093
9.093
8.655
8.755
264,958
-0.35(-3.87%)
Oct 16, 2018
9.208
9.266
9.018
9.108
135,178
-0.06(-0.71%)
Oct 15, 2018
9.280
9.284
9.047
9.172
125,912
-0.11(-1.16%)
Oct 12, 2018
9.223
9.496
9.079
9.280
477,997
+0.33(+3.69%)
Oct 11, 2018
9.237
9.237
8.921
8.949
301,191
-0.33(-3.56%)
Oct 10, 2018
9.956
9.956
9.266
9.280
302,167
-0.72(-7.19%)
Oct 09, 2018
10.21
10.53
9.941
9.999
296,576
-0.14(-1.35%)
Oct 08, 2018
10.34
10.50
10.08
10.14
129,203
-0.24(-2.29%)
Oct 05, 2018
10.37
10.40
10.25
10.37
435,010
+0.04(+0.35%)
Oct 04, 2018
10.71
10.83
10.30
10.34
381,112
-0.19(-1.84%)
Oct 03, 2018
10.37
10.56
10.23
10.53
129,742
+0.18(+1.74%)
Oct 02, 2018
10.54
10.61
10.23
10.35
170,102
-0.17(-1.57%)
Oct 01, 2018
10.24
10.52
9.999
10.52
445,146
+0.45(+4.50%)
Sep 28, 2018
9.675
10.14
9.675
10.06
203,663
+0.33(+3.40%)
Sep 27, 2018
9.582
9.819
9.539
9.733
152,465
+0.19(+1.96%)
Sep 26, 2018
9.819
10.08
9.489
9.546
311,225
-0.30(-3.07%)
Sep 25, 2018
9.798
10.03
9.798
9.848
111,816
+0.06(+0.66%)
Sep 24, 2018
9.862
9.985
9.733
9.783
132,172
-0.01(-0.07%)
Sep 21, 2018
9.848
9.862
9.517
9.790
504,568
-0.07(-0.73%)
Sep 20, 2018
9.625
9.884
9.503
9.862
255,955
+0.30(+3.16%)
Sep 19, 2018
9.438
9.697
9.438
9.560
181,451
+0.12(+1.29%)
Sep 18, 2018
9.259
9.496
9.259
9.438
167,232
+0.15(+1.63%)
Sep 17, 2018
9.481
9.546
9.175
9.287
162,175
-0.15(-1.60%)
Sep 14, 2018
9.115
9.618
9.108
9.438
329,979
+0.42(+4.62%)
Sep 13, 2018
9.201
9.248
8.978
9.021
176,666
-0.16(-1.72%)
Sep 12, 2018
9.295
9.589
9.129
9.179
280,219
-0.13(-1.39%)
Sep 11, 2018
9.043
9.387
9.007
9.309
257,658
+0.19(+2.13%)
Sep 10, 2018
9.057
9.251
9.043
9.115
332,509
+0.14(+1.60%)
Sep 07, 2018
8.949
9.172
8.949
8.971
410,109
-0.04(-0.48%)
Sep 06, 2018
9.201
9.251
8.914
9.014
468,291
-0.19(-2.03%)
Sep 05, 2018
9.496
9.582
9.172
9.201
243,693
-0.36(-3.76%)
Sep 04, 2018
9.819
9.877
9.546
9.560
318,227
-0.31(-3.13%)
Aug 31, 2018
9.870
9.870
9.870
0
-0.26(-2.56%)
Aug 30, 2018
10.28
10.32
9.941
10.13
205,408
-0.20(-1.95%)
Aug 29, 2018
10.41
10.44
10.24
10.33
157,471
-0.04(-0.35%)
Aug 28, 2018
10.18
10.42
10.17
10.37
230,801
+0.27(+2.63%)
Aug 27, 2018
10.06
10.24
9.931
10.10
352,709
+0.04(+0.43%)
Aug 24, 2018
9.999
10.19
9.999
10.06
306,051
+0.10(+1.01%)
Aug 23, 2018
10.10
10.14
9.884
9.956
215,372
-0.19(-1.91%)
Aug 22, 2018
10.05
10.34
10.05
10.15
287,596
+0.16(+1.58%)
Aug 21, 2018
9.668
10.05
9.668
9.992
298,937
+0.38(+3.96%)
Aug 20, 2018
9.381
9.733
9.381
9.611
325,856
+0.23(+2.45%)
Aug 17, 2018
9.021
9.431
9.021
9.381
359,332
+0.38(+4.23%)
Aug 16, 2018
9.079
9.223
8.971
9.000
252,544
-0.06(-0.63%)
Aug 15, 2018
9.438
9.611
8.942
9.057
451,493
-0.43(-4.55%)
Aug 14, 2018
9.532
9.603
9.363
9.489
358,909
+0.01(+0.08%)
Aug 13, 2018
9.647
9.690
9.445
9.481
218,697
-0.22(-2.22%)
Aug 10, 2018
9.891
10.09
9.625
9.697
460,329
-0.28(-2.81%)
Aug 09, 2018
10.42
10.72
9.668
9.977
709,756
-0.45(-4.34%)
Aug 08, 2018
10.64
10.66
10.37
10.43
172,081
-0.17(-1.56%)
Aug 07, 2018
10.73
10.75
10.46
10.60
195,814
-0.04(-0.34%)
Aug 06, 2018
10.49
10.78
10.42
10.63
99,825
+0.16(+1.51%)
Aug 03, 2018
10.61
10.65
10.35
10.47
208,115
-0.13(-1.22%)
Aug 02, 2018
10.47
10.71
10.41
10.60
111,651
+0.03(+0.27%)
Aug 01, 2018
10.57
10.67
10.26
10.57
388,780
-0.10(-0.94%)
Jul 31, 2018
10.49
10.72
10.44
10.67
314,362
+0.24(+2.27%)
Jul 30, 2018
10.62
10.78
10.37
10.44
165,327
-0.15(-1.43%)
Jul 27, 2018
10.75
10.79
10.57
10.59
151,078
-0.24(-2.19%)
Jul 26, 2018
10.95
10.95
10.69
10.83
242,092
-0.19(-1.76%)
Jul 25, 2018
10.82
11.09
10.72
11.02
231,309
+0.19(+1.79%)
Jul 24, 2018
10.97
11.05
10.80
10.83
213,632
+0.01(+0.07%)
Jul 23, 2018
10.80
11.16
10.74
10.82
142,169
+0.02(+0.20%)
Jul 20, 2018
11.19
11.19
10.78
10.80
243,110
-0.39(-3.47%)
Jul 19, 2018
11.31
11.47
11.16
11.19
215,770
-0.16(-1.39%)
Jul 18, 2018
10.88
11.47
10.67
11.34
444,142
+0.67(+6.26%)
Jul 17, 2018
10.38
10.77
10.35
10.67
228,373
+0.24(+2.34%)
Jul 16, 2018
10.81
10.87
10.35
10.43
323,933
-0.41(-3.78%)
Jul 13, 2018
10.90
10.96
10.64
10.84
388,600
-0.07(-0.66%)
Jul 12, 2018
11.21
11.21
10.83
10.91
362,423
-0.21(-1.87%)
Jul 11, 2018
11.36
11.46
11.09
11.12
250,474
-0.34(-2.95%)
Jul 10, 2018
11.33
11.57
11.32
11.46
571,146
+0.14(+1.21%)
Jul 09, 2018
11.18
11.36
11.07
11.32
204,363
+0.20(+1.81%)
Jul 06, 2018
11.19
11.30
11.07
11.12
364,260
-0.04(-0.39%)
Jul 05, 2018
11.46
11.64
11.08
11.16
305,077
-0.24(-2.14%)
Jul 03, 2018
11.41
11.41
11.41
0
+0.40(+3.66%)
Jul 02, 2018
11.06
11.08
10.75
11.01
357,085
-0.14(-1.23%)
Jun 29, 2018
11.39
11.47
11.14
11.14
616,026
-0.24(-2.08%)
Jun 28, 2018
11.49
11.50
11.13
11.38
458,224
-0.12(-1.00%)
Jun 27, 2018
12.01
12.13
11.45
11.49
480,769
-0.51(-4.25%)
Jun 26, 2018
11.93
12.10
11.79
12.00
286,653
+0.09(+0.78%)
Jun 25, 2018
12.32
12.32
11.79
11.91
406,212
-0.41(-3.33%)
Jun 22, 2018
12.12
12.46
12.12
12.32
664,505
+0.33(+2.76%)
Jun 21, 2018
12.36
12.36
11.80
11.99
354,535
-0.37(-2.97%)
Jun 20, 2018
12.54
12.56
12.26
12.36
354,121
-0.20(-1.60%)
Jun 19, 2018
12.26
12.58
12.08
12.56
648,607
+0.17(+1.39%)
Jun 18, 2018
11.96
12.41
11.96
12.39
1,044,231
+0.45(+3.73%)
Jun 15, 2018
13.06
11.74
11.94
3,020,287
-1.12(-8.59%)
Jun 14, 2018
13.09
13.58
13.02
13.06
331,643
-0.08(-0.60%)
Jun 13, 2018
13.56
13.66
12.85
13.14
314,162
-0.45(-3.33%)
Jun 12, 2018
14.02
14.03
13.54
13.59
328,063
-0.47(-3.37%)
Jun 11, 2018
14.21
14.28
13.87
14.07
157,569
-0.14(-1.01%)
Jun 08, 2018
14.25
14.33
14.02
14.21
263,986
+0.04(+0.30%)
Jun 07, 2018
13.45
14.42
13.45
14.17
507,549
+0.73(+5.46%)
Jun 06, 2018
13.35
13.44
232,990
-0.22(-1.58%)
Jun 05, 2018
13.68
13.69
13.48
13.65
208,798
-0.03(-0.21%)
Jun 04, 2018
13.52
13.77
13.52
13.68
175,939
+0.19(+1.39%)
Jun 01, 2018
13.24
13.60
13.21
13.49
194,468
+0.32(+2.40%)
May 31, 2018
13.33
13.46
13.12
13.18
254,022
-0.19(-1.45%)
May 30, 2018
12.61
13.42
12.61
13.37
505,050
+0.82(+6.53%)
May 29, 2018
13.04
13.04
12.28
12.55
398,319
-0.56(-4.28%)
May 25, 2018
13.11
13.11
13.11
0
-0.63(-4.60%)
May 24, 2018
13.27
14.09
13.20
13.74
692,486
+0.47(+3.52%)
May 23, 2018
13.42
13.58
13.24
13.28
431,190
-0.20(-1.49%)
May 22, 2018
12.80
13.57
12.72
13.48
1,069,600
+0.70(+5.46%)
May 21, 2018
12.82
13.05
12.68
12.78
749,063
+0.05(+0.40%)
May 18, 2018
12.76
12.83
12.59
12.73
168,142
-0.01(-0.11%)
May 17, 2018
12.67
12.89
12.62
12.74
318,644
+0.09(+0.74%)
May 16, 2018
12.81
12.81
12.55
12.65
204,370
-0.19(-1.51%)
May 15, 2018
12.84
12.96
12.54
12.85
387,258
-0.04(-0.28%)
May 14, 2018
13.00
13.12
12.80
12.88
164,978
-0.07(-0.56%)
May 11, 2018
12.57
13.04
12.43
12.95
268,552
+0.42(+3.33%)
May 10, 2018
12.92
13.02
12.42
12.54
204,250
-0.27(-2.13%)
May 09, 2018
12.54
13.64
12.54
12.81
486,259
+0.40(+3.19%)
May 08, 2018
12.29
12.49
12.29
12.41
230,586
+0.15(+1.23%)
May 07, 2018
11.95
12.39
11.92
12.26
200,628
+0.37(+3.08%)
May 04, 2018
12.04
12.22
11.86
11.90
137,770
-0.12(-0.96%)
May 03, 2018
11.78
12.03
11.70
12.01
111,277
+0.27(+2.26%)
May 02, 2018
11.51
11.95
11.50
11.75
117,238
+0.19(+1.62%)
May 01, 2018
11.49
11.56
11.24
11.56
95,956
+0.06(+0.50%)
Apr 30, 2018
11.97
11.97
11.47
11.50
134,654
-0.48(-4.02%)
Apr 27, 2018
11.87
12.06
11.84
11.98
132,208
+0.13(+1.09%)
Apr 26, 2018
11.82
12.08
11.72
11.85
121,704
+0.04(+0.30%)
Apr 25, 2018
11.70
11.88
11.50
11.82
103,182
+0.12(+0.98%)
Apr 24, 2018
12.08
12.40
11.59
11.70
187,359
-0.33(-2.75%)
Apr 23, 2018
12.10
12.10
11.57
12.03
164,882
+0.00(+0.00%)
Apr 20, 2018
12.01
12.22
11.94
12.03
250,091
-0.06(-0.53%)
Apr 19, 2018
11.94
12.21
11.92
12.10
252,642
+0.05(+0.42%)
Apr 18, 2018
11.39
12.21
11.39
12.05
304,663
+0.65(+5.67%)
Apr 17, 2018
11.34
11.49
11.32
11.40
216,066
+0.04(+0.38%)
Apr 16, 2018
11.31
11.40
11.07
11.36
264,439
+0.22(+1.94%)
Apr 13, 2018
11.06
11.15
11.00
11.14
176,857
+0.17(+1.51%)
Apr 12, 2018
10.67
11.03
10.67
10.98
272,896
+0.36(+3.39%)
Apr 11, 2018
10.44
10.86
10.44
10.62
236,045
+0.06(+0.54%)
Apr 10, 2018
10.24
10.71
10.24
10.56
206,251
+0.41(+4.04%)
Apr 09, 2018
10.31
10.44
10.11
10.15
127,702
-0.15(-1.47%)
Apr 06, 2018
10.52
10.70
10.18
10.30
103,462
-0.30(-2.85%)
Apr 05, 2018
10.23
10.78
10.17
10.60
182,949
+0.35(+3.36%)
Apr 04, 2018
10.06
10.32
9.848
10.26
200,644
-0.06(-0.63%)
Apr 03, 2018
10.47
10.56
10.13
10.32
118,980
-0.15(-1.44%)
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.