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
WT Offshore
(NY:
WTI
)
2.400
+0.010 (+0.42%)
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 31, 2017
2.751
2.815
2.741
2.751
1,062,863
+0.00(+0.00%)
Mar 30, 2017
2.761
2.850
2.741
2.751
1,382,250
+0.01(+0.36%)
Mar 29, 2017
2.761
2.820
2.731
2.741
1,372,274
-0.04(-1.43%)
Mar 28, 2017
2.830
2.850
2.731
2.781
1,295,299
-0.02(-0.71%)
Mar 27, 2017
2.751
2.830
2.681
2.801
855,122
+0.02(+0.71%)
Mar 24, 2017
2.820
2.870
2.746
2.781
725,281
-0.04(-1.41%)
Mar 23, 2017
2.741
2.870
2.721
2.820
891,854
+0.08(+2.90%)
Mar 22, 2017
2.761
2.786
2.691
2.741
978,639
-0.05(-1.78%)
Mar 21, 2017
2.850
2.900
2.761
2.791
1,197,246
-0.06(-2.09%)
Mar 20, 2017
2.801
2.855
2.771
2.850
784,882
+0.04(+1.41%)
Mar 17, 2017
2.880
2.920
2.801
2.810
1,812,635
-0.04(-1.39%)
Mar 16, 2017
2.820
2.920
2.801
2.850
1,500,381
+0.03(+1.06%)
Mar 15, 2017
2.612
2.850
2.582
2.820
1,813,048
+0.22(+8.40%)
Mar 14, 2017
2.622
2.638
2.508
2.602
1,482,391
-0.05(-1.87%)
Mar 13, 2017
2.761
2.632
2.652
1,310,512
-0.01(-0.37%)
Mar 10, 2017
2.671
2.731
2.627
2.661
1,463,333
+0.00(+0.00%)
Mar 09, 2017
2.681
2.741
2.572
2.661
2,716,479
-0.05(-1.83%)
Mar 08, 2017
2.801
2.890
2.686
2.711
1,678,774
-0.12(-4.21%)
Mar 07, 2017
2.910
2.949
2.810
2.830
1,357,468
-0.01(-0.35%)
Mar 06, 2017
2.930
2.930
2.791
2.840
1,422,472
-0.05(-1.72%)
Mar 03, 2017
2.771
2.999
2.771
2.890
1,856,660
+0.12(+4.30%)
Mar 02, 2017
2.771
3.059
2.681
2.771
6,760,910
+0.17(+6.49%)
Mar 01, 2017
2.522
2.652
2.522
2.602
1,809,381
+0.11(+4.38%)
Feb 28, 2017
2.503
2.582
2.483
2.493
1,654,799
-0.06(-2.33%)
Feb 27, 2017
2.542
2.602
2.503
2.552
1,130,769
+0.00(+0.00%)
Feb 24, 2017
2.552
2.602
2.503
2.552
1,374,073
-0.06(-2.28%)
Feb 23, 2017
2.691
2.701
2.582
2.612
1,290,075
-0.05(-1.87%)
Feb 22, 2017
2.810
2.810
2.642
2.661
1,669,572
-0.11(-3.94%)
Feb 21, 2017
2.801
2.860
2.761
2.771
1,286,849
+0.01(+0.36%)
Feb 17, 2017
2.761
2.761
2.761
0
+0.01(+0.36%)
Feb 16, 2017
2.761
2.791
2.731
2.751
836,902
-0.01(-0.36%)
Feb 15, 2017
2.761
2.815
2.731
2.761
945,694
-0.04(-1.42%)
Feb 14, 2017
2.820
2.830
2.751
2.801
947,772
-0.01(-0.35%)
Feb 13, 2017
2.791
2.820
2.731
2.810
1,228,372
+0.00(+0.00%)
Feb 10, 2017
2.781
2.860
2.771
2.810
1,241,671
+0.07(+2.54%)
Feb 09, 2017
2.711
2.751
2.691
2.741
1,117,042
+0.07(+2.60%)
Feb 08, 2017
2.701
2.746
2.612
2.671
1,778,005
-0.05(-1.82%)
Feb 07, 2017
2.840
2.879
2.721
2.721
1,645,973
-0.14(-4.86%)
Feb 06, 2017
2.860
2.920
2.830
2.860
1,031,102
+0.00(+0.00%)
Feb 03, 2017
2.880
2.930
2.820
2.860
976,392
+0.02(+0.70%)
Feb 02, 2017
2.860
2.930
2.815
2.840
1,134,395
-0.02(-0.69%)
Feb 01, 2017
2.880
2.910
2.815
2.860
1,228,696
-0.02(-0.69%)
Jan 31, 2017
2.860
2.910
2.791
2.880
1,554,935
+0.00(+0.00%)
Jan 30, 2017
3.009
3.009
2.810
2.880
1,897,250
-0.15(-4.92%)
Jan 27, 2017
3.098
3.098
2.979
3.029
1,481,149
-0.08(-2.56%)
Jan 26, 2017
3.089
3.148
3.059
3.108
1,613,498
+0.06(+1.95%)
Jan 25, 2017
3.039
3.079
3.019
3.049
1,324,063
+0.00(+0.00%)
Jan 24, 2017
3.069
3.079
2.910
3.049
1,799,757
-0.01(-0.32%)
Jan 23, 2017
3.138
3.158
3.029
3.059
1,699,809
-0.08(-2.53%)
Jan 20, 2017
3.178
3.208
3.098
3.138
1,412,985
+0.01(+0.32%)
Jan 19, 2017
3.178
3.218
3.098
3.128
1,044,505
-0.03(-0.94%)
Jan 18, 2017
3.158
3.198
2.979
3.158
1,846,640
-0.01(-0.31%)
Jan 17, 2017
3.247
3.277
3.168
3.168
1,957,038
-0.04(-1.24%)
Jan 13, 2017
3.208
3.208
3.208
0
-0.04(-1.22%)
Jan 12, 2017
3.267
3.317
3.178
3.247
1,779,520
+0.05(+1.55%)
Jan 11, 2017
3.247
3.277
3.128
3.198
2,280,989
+0.01(+0.31%)
Jan 10, 2017
3.218
3.317
3.118
3.188
2,090,003
+0.05(+1.58%)
Jan 09, 2017
3.158
3.367
2.979
3.138
3,817,979
-0.03(-0.94%)
Jan 06, 2017
2.989
3.198
2.940
3.168
5,624,293
+0.28(+9.62%)
Jan 05, 2017
2.959
3.019
2.890
2.890
1,401,031
-0.03(-1.02%)
Jan 04, 2017
2.860
2.930
2.810
2.920
1,604,923
+0.09(+3.16%)
Jan 03, 2017
2.880
2.959
2.711
2.830
2,843,814
+0.08(+2.89%)
Dec 30, 2016
2.751
2.751
2.751
0
-0.10(-3.48%)
Dec 29, 2016
2.860
2.890
2.781
2.850
1,265,488
-0.04(-1.37%)
Dec 28, 2016
2.959
2.969
2.850
2.890
1,454,678
-0.02(-0.68%)
Dec 27, 2016
2.979
3.009
2.875
2.910
2,303,535
+0.03(+1.03%)
Dec 23, 2016
2.880
2.880
2.880
0
-0.02(-0.68%)
Dec 22, 2016
2.791
3.069
2.781
2.900
2,999,765
+0.01(+0.34%)
Dec 21, 2016
3.148
3.168
2.562
2.890
7,080,699
-0.12(-3.96%)
Dec 20, 2016
3.128
3.446
2.915
3.009
9,979,863
+0.01(+0.33%)
Dec 19, 2016
2.732
3.064
2.681
2.999
6,199,624
+0.35(+13.11%)
Dec 16, 2016
2.532
2.726
2.527
2.652
4,329,334
+0.16(+6.37%)
Dec 15, 2016
2.294
2.513
2.254
2.493
3,910,101
+0.20(+8.66%)
Dec 14, 2016
2.254
2.344
2.185
2.294
2,892,466
+0.02(+0.87%)
Dec 13, 2016
2.264
2.344
2.135
2.274
3,055,971
+0.06(+2.69%)
Dec 12, 2016
2.165
2.344
2.046
2.215
8,201,504
+0.26(+13.20%)
Dec 09, 2016
1.966
1.976
1.917
1.956
2,391,282
+0.03(+1.55%)
Dec 08, 2016
1.946
1.969
1.887
1.927
1,643,013
-0.01(-0.51%)
Dec 07, 2016
1.996
2.026
1.907
1.937
4,566,497
-0.06(-2.98%)
Dec 06, 2016
1.966
2.086
1.930
1.996
2,533,417
-0.09(-4.29%)
Dec 05, 2016
1.976
2.115
1.927
2.086
2,849,032
+0.21(+11.11%)
Dec 02, 2016
2.026
2.046
1.857
1.877
3,095,889
-0.21(-10.00%)
Dec 01, 2016
1.758
2.254
1.738
2.086
7,928,833
+0.41(+24.26%)
Nov 30, 2016
1.728
1.728
1.629
1.678
2,091,926
+0.16(+10.46%)
Nov 29, 2016
1.569
1.579
1.519
1.519
698,325
-0.07(-4.37%)
Nov 28, 2016
1.619
1.649
1.589
1.589
892,408
-0.03(-1.84%)
Nov 25, 2016
1.688
1.688
1.599
1.619
495,435
-0.07(-4.12%)
Nov 23, 2016
1.688
1.688
1.688
0
+0.06(+3.66%)
Nov 22, 2016
1.619
1.629
1.569
1.629
622,757
+0.01(+0.61%)
Nov 21, 2016
1.559
1.629
1.510
1.619
820,557
+0.14(+9.40%)
Nov 18, 2016
1.529
1.589
1.460
1.480
786,824
-0.04(-2.61%)
Nov 17, 2016
1.599
1.599
1.480
1.519
1,063,635
-0.04(-2.55%)
Nov 16, 2016
1.629
1.658
1.559
1.559
679,808
-0.08(-4.85%)
Nov 15, 2016
1.559
1.658
1.549
1.639
936,843
+0.10(+6.45%)
Nov 14, 2016
1.539
1.539
1.490
1.539
637,915
+0.00(+0.00%)
Nov 11, 2016
1.440
1.539
1.410
1.539
1,071,941
+0.10(+6.90%)
Nov 10, 2016
1.410
1.450
1.405
1.440
523,632
+0.02(+1.40%)
Nov 09, 2016
1.321
1.450
1.321
1.420
783,349
+0.02(+1.42%)
Nov 08, 2016
1.390
1.430
1.369
1.400
689,663
+0.01(+0.71%)
Nov 07, 2016
1.380
1.430
1.351
1.390
822,376
+0.02(+1.45%)
Nov 04, 2016
1.361
1.380
1.311
1.370
718,455
+0.03(+2.22%)
Nov 03, 2016
1.321
1.440
1.321
1.341
915,683
+0.00(+0.00%)
Nov 02, 2016
1.400
1.420
1.301
1.341
1,150,156
-0.06(-4.25%)
Nov 01, 2016
1.460
1.460
1.361
1.400
1,112,710
-0.04(-2.76%)
Oct 31, 2016
1.490
1.510
1.440
1.440
921,748
-0.06(-3.97%)
Oct 28, 2016
1.539
1.559
1.500
1.500
657,613
-0.06(-3.82%)
Oct 27, 2016
1.549
1.559
1.529
1.559
572,634
+0.03(+1.95%)
Oct 26, 2016
1.519
1.549
1.500
1.529
644,279
-0.01(-0.65%)
Oct 25, 2016
1.589
1.597
1.539
1.539
754,646
-0.07(-4.32%)
Oct 24, 2016
1.599
1.609
1.539
1.609
678,036
+0.03(+1.89%)
Oct 21, 2016
1.539
1.579
1.519
1.579
633,110
+0.03(+1.92%)
Oct 20, 2016
1.490
1.559
1.490
1.549
742,300
+0.06(+4.00%)
Oct 19, 2016
1.440
1.519
1.440
1.490
964,760
+0.04(+2.74%)
Oct 18, 2016
1.460
1.510
1.450
1.450
668,994
-0.01(-0.68%)
Oct 17, 2016
1.480
1.500
1.420
1.460
1,774,507
-0.08(-5.16%)
Oct 14, 2016
1.579
1.609
1.539
1.539
414,760
-0.03(-1.90%)
Oct 13, 2016
1.539
1.579
1.516
1.569
621,216
+0.06(+3.95%)
Oct 12, 2016
1.549
1.579
1.510
1.510
964,356
-0.02(-1.30%)
Oct 11, 2016
1.619
1.629
1.529
1.529
828,865
-0.08(-4.94%)
Oct 10, 2016
1.609
1.668
1.599
1.609
482,868
+0.01(+0.62%)
Oct 07, 2016
1.658
1.668
1.539
1.599
967,951
-0.04(-2.42%)
Oct 06, 2016
1.668
1.728
1.639
1.639
658,258
-0.03(-1.79%)
Oct 05, 2016
1.688
1.718
1.658
1.668
1,296,595
+0.04(+2.44%)
Oct 04, 2016
1.738
1.748
1.629
1.629
623,183
-0.11(-6.29%)
Oct 03, 2016
1.758
1.768
1.678
1.738
536,616
-0.01(-0.57%)
Sep 30, 2016
1.748
1.758
1.668
1.748
1,091,065
+0.02(+1.15%)
Sep 29, 2016
1.678
1.768
1.649
1.728
1,346,424
+0.08(+4.82%)
Sep 28, 2016
1.579
1.668
1.549
1.649
1,009,467
+0.10(+6.41%)
Sep 27, 2016
1.599
1.599
1.549
1.549
566,250
-0.07(-4.29%)
Sep 26, 2016
1.619
1.629
1.589
1.619
375,917
+0.03(+1.87%)
Sep 23, 2016
1.589
1.649
1.589
1.589
1,448,257
-0.02(-1.23%)
Sep 22, 2016
1.589
1.639
1.589
1.609
552,773
+0.02(+1.25%)
Sep 21, 2016
1.609
1.639
1.579
1.589
821,760
+0.00(+0.00%)
Sep 20, 2016
1.649
1.658
1.559
1.589
448,529
-0.04(-2.44%)
Sep 19, 2016
1.579
1.678
1.569
1.629
879,590
+0.05(+3.14%)
Sep 16, 2016
1.559
1.589
1.529
1.579
747,528
-0.01(-0.62%)
Sep 15, 2016
1.579
1.589
1.529
1.589
722,530
+0.07(+4.57%)
Sep 14, 2016
1.539
1.559
1.510
1.519
1,107,779
+0.01(+0.66%)
Sep 13, 2016
1.639
1.688
1.500
1.510
1,726,682
-0.13(-7.88%)
Sep 12, 2016
1.688
1.688
1.599
1.639
1,187,486
-0.07(-4.07%)
Sep 09, 2016
1.798
1.807
1.708
1.708
818,857
-0.10(-5.49%)
Sep 08, 2016
1.798
1.837
1.774
1.807
761,332
+0.06(+3.41%)
Sep 07, 2016
1.758
1.798
1.743
1.748
399,624
+0.00(+0.00%)
Sep 06, 2016
1.837
1.847
1.738
1.748
839,097
-0.01(-0.56%)
Sep 02, 2016
1.698
1.758
1.758
1.758
894,576
+0.11(+6.63%)
Sep 01, 2016
1.688
1.707
1.639
1.649
907,301
-0.05(-2.92%)
Aug 31, 2016
1.758
1.783
1.698
1.698
1,093,837
-0.06(-3.39%)
Aug 30, 2016
1.798
1.857
1.748
1.758
560,547
-0.04(-2.21%)
Aug 29, 2016
1.807
1.817
1.763
1.798
489,307
+0.02(+1.12%)
Aug 26, 2016
1.807
1.857
1.778
1.778
627,895
-0.03(-1.65%)
Aug 25, 2016
1.837
1.837
1.807
1.807
441,532
-0.02(-1.09%)
Aug 24, 2016
1.847
1.877
1.827
1.827
480,540
-0.05(-2.65%)
Aug 23, 2016
1.827
1.907
1.827
1.877
713,757
+0.00(+0.00%)
Aug 22, 2016
1.857
1.877
1.827
1.877
1,111,489
+0.02(+1.07%)
Aug 19, 2016
1.887
1.917
1.837
1.857
1,066,262
-0.02(-1.06%)
Aug 18, 2016
1.847
1.927
1.847
1.877
977,324
+0.03(+1.61%)
Aug 17, 2016
1.946
1.951
1.847
1.847
1,422,740
-0.09(-4.62%)
Aug 16, 2016
2.026
2.026
1.907
1.937
1,475,901
-0.07(-3.47%)
Aug 15, 2016
2.076
2.086
2.006
2.006
1,088,536
-0.02(-0.98%)
Aug 12, 2016
2.026
2.066
1.996
2.026
712,639
+0.00(+0.00%)
Aug 11, 2016
1.996
2.066
1.986
2.026
603,214
+0.04(+2.00%)
Aug 10, 2016
2.046
2.066
1.986
1.986
769,339
-0.08(-3.85%)
Aug 09, 2016
2.105
2.115
2.046
2.066
1,201,655
-0.03(-1.42%)
Aug 08, 2016
2.006
2.105
1.966
2.095
2,966,675
+0.15(+7.65%)
Aug 05, 2016
1.827
1.947
1.738
1.946
1,908,089
+0.12(+6.52%)
Aug 04, 2016
1.788
1.877
1.778
1.827
824,538
+0.05(+2.79%)
Aug 03, 2016
1.798
1.798
1.718
1.778
1,236,782
+0.00(+0.00%)
Aug 02, 2016
1.748
1.887
1.748
1.778
1,299,065
+0.05(+2.87%)
Aug 01, 2016
1.976
1.976
1.728
1.728
2,362,788
-0.25(-12.56%)
Jul 29, 2016
2.046
2.046
1.966
1.976
1,461,709
-0.05(-2.45%)
Jul 28, 2016
1.966
2.036
1.961
2.026
658,686
+0.04(+2.00%)
Jul 27, 2016
2.076
2.076
1.976
1.986
1,292,616
-0.05(-2.44%)
Jul 26, 2016
2.056
2.086
2.036
2.036
908,066
-0.03(-1.44%)
Jul 25, 2016
2.086
2.135
2.056
2.066
1,077,903
-0.02(-0.95%)
Jul 22, 2016
2.175
2.175
2.086
2.086
891,104
-0.08(-3.67%)
Jul 21, 2016
2.135
2.165
2.095
2.165
855,304
+0.04(+1.87%)
Jul 20, 2016
2.076
2.130
2.056
2.125
463,420
+0.04(+1.90%)
Jul 19, 2016
2.105
2.115
2.076
2.086
501,512
-0.01(-0.47%)
Jul 18, 2016
2.105
2.125
2.086
2.095
560,406
-0.03(-1.40%)
Jul 15, 2016
2.165
2.165
2.115
2.125
392,999
+0.00(+0.00%)
Jul 14, 2016
2.155
2.185
2.125
2.125
486,557
-0.01(-0.47%)
Jul 13, 2016
2.185
2.205
2.125
2.135
821,461
-0.06(-2.72%)
Jul 12, 2016
2.215
2.234
2.155
2.195
1,267,105
+0.04(+1.84%)
Jul 11, 2016
2.175
2.175
2.135
2.155
525,621
-0.01(-0.46%)
Jul 08, 2016
2.165
2.155
2.155
2.165
661,109
+0.01(+0.46%)
Jul 07, 2016
2.274
2.324
2.155
2.155
1,353,789
-0.10(-4.41%)
Jul 06, 2016
2.135
2.254
2.125
2.254
689,223
+0.09(+4.13%)
Jul 05, 2016
2.215
2.234
2.155
2.165
689,956
-0.10(-4.39%)
Jul 01, 2016
2.254
2.264
2.264
2.264
480,618
-0.04(-1.72%)
Jun 30, 2016
2.185
2.304
2.175
2.304
884,726
+0.05(+2.20%)
Jun 29, 2016
2.234
2.284
2.145
2.254
832,065
+0.07(+3.18%)
Jun 28, 2016
2.195
2.225
2.135
2.185
929,046
+0.11(+5.26%)
Jun 27, 2016
2.165
2.195
2.056
2.076
1,526,104
-0.12(-5.43%)
Jun 24, 2016
2.155
2.234
2.105
2.195
1,430,719
-0.09(-3.91%)
Jun 23, 2016
2.264
2.294
2.244
2.284
676,458
+0.06(+2.68%)
Jun 22, 2016
2.215
2.284
2.185
2.225
895,813
+0.02(+0.90%)
Jun 21, 2016
2.145
2.215
2.105
2.205
667,289
+0.01(+0.45%)
Jun 20, 2016
2.175
2.225
2.135
2.195
1,306,849
+0.06(+2.79%)
Jun 17, 2016
2.125
2.135
2.086
2.135
1,176,986
+0.09(+4.37%)
Jun 16, 2016
2.066
2.076
2.036
2.046
745,140
-0.06(-2.83%)
Jun 15, 2016
2.056
2.115
2.036
2.105
1,840,254
+0.05(+2.42%)
Jun 14, 2016
2.086
2.155
2.036
2.056
848,362
-0.08(-3.72%)
Jun 13, 2016
2.036
2.205
2.026
2.135
2,325,938
+0.09(+4.37%)
Jun 10, 2016
2.095
2.120
2.046
2.046
992,636
-0.08(-3.74%)
Jun 09, 2016
2.125
2.155
2.095
2.125
631,834
-0.02(-0.93%)
Jun 08, 2016
2.145
2.185
2.105
2.145
1,478,542
+0.05(+2.37%)
Jun 07, 2016
2.135
2.175
2.095
2.095
856,418
-0.02(-0.94%)
Jun 06, 2016
2.086
2.115
2.056
2.115
943,213
+0.06(+2.90%)
Jun 03, 2016
2.056
2.086
2.036
2.056
679,009
+0.01(+0.49%)
Jun 02, 2016
2.036
2.066
2.016
2.046
551,180
-0.01(-0.48%)
Jun 01, 2016
2.086
2.125
2.016
2.056
1,089,998
-0.04(-1.90%)
May 31, 2016
2.175
2.185
2.095
2.095
1,601,583
-0.05(-2.32%)
May 27, 2016
2.185
2.145
2.145
2.145
845,639
-0.01(-0.46%)
May 26, 2016
2.175
2.215
2.095
2.155
884,004
+0.01(+0.46%)
May 25, 2016
2.086
2.165
2.086
2.145
1,020,137
+0.08(+3.85%)
May 24, 2016
2.066
2.086
1.996
2.066
1,112,570
+0.01(+0.48%)
May 23, 2016
2.135
2.135
2.006
2.056
1,059,300
-0.09(-4.17%)
May 20, 2016
2.046
2.165
2.034
2.145
1,307,193
+0.14(+6.93%)
May 19, 2016
2.066
2.069
1.966
2.006
1,659,125
-0.07(-3.35%)
May 18, 2016
2.165
2.175
2.066
2.076
1,429,181
-0.06(-2.79%)
May 17, 2016
2.165
2.234
2.125
2.135
1,277,558
+0.00(+0.00%)
May 16, 2016
2.264
2.304
2.066
2.135
2,540,976
-0.06(-2.72%)
May 13, 2016
2.195
2.264
2.165
2.195
892,589
-0.06(-2.64%)
May 12, 2016
2.344
2.376
2.234
2.254
884,342
-0.06(-2.57%)
May 11, 2016
2.234
2.334
2.145
2.314
1,157,070
+0.03(+1.30%)
May 10, 2016
2.254
2.334
2.195
2.284
1,056,015
+0.04(+1.77%)
May 09, 2016
2.423
2.423
2.215
2.244
1,100,939
-0.11(-4.64%)
May 06, 2016
2.264
2.393
2.234
2.354
1,472,301
+0.05(+2.16%)
May 05, 2016
2.244
2.602
2.165
2.304
3,480,271
+0.10(+4.50%)
May 04, 2016
2.205
2.334
2.066
2.205
2,320,806
+0.06(+2.78%)
May 03, 2016
2.225
2.234
2.115
2.145
1,962,017
-0.12(-5.26%)
May 02, 2016
2.403
2.423
2.205
2.264
1,793,893
-0.13(-5.39%)
Apr 29, 2016
2.632
2.719
2.284
2.393
2,475,393
-0.14(-5.49%)
Apr 28, 2016
2.602
2.721
2.483
2.532
2,343,717
-0.01(-0.39%)
Apr 27, 2016
2.364
2.562
2.364
2.542
2,548,430
+0.19(+8.02%)
Apr 26, 2016
2.344
2.423
2.244
2.354
1,687,010
+0.03(+1.28%)
Apr 25, 2016
2.165
2.334
2.135
2.324
1,805,051
+0.12(+5.41%)
Apr 22, 2016
2.175
2.215
2.145
2.205
1,449,661
+0.06(+2.78%)
Apr 21, 2016
2.205
2.225
2.115
2.145
1,077,123
-0.02(-0.92%)
Apr 20, 2016
2.135
2.195
2.086
2.165
1,540,067
+0.00(+0.00%)
Apr 19, 2016
2.145
2.244
2.135
2.165
1,451,237
+0.05(+2.35%)
Apr 18, 2016
2.056
2.140
1.986
2.115
1,730,001
-0.04(-1.84%)
Apr 15, 2016
2.185
2.274
2.115
2.155
1,749,189
-0.13(-5.65%)
Apr 14, 2016
2.403
2.403
2.284
2.284
1,256,000
-0.09(-3.77%)
Apr 13, 2016
2.483
2.503
2.185
2.373
3,422,925
-0.15(-5.91%)
Apr 12, 2016
2.135
2.552
2.115
2.522
4,395,886
+0.39(+18.14%)
Apr 11, 2016
2.165
2.165
2.046
2.135
1,829,318
+0.04(+1.90%)
Apr 08, 2016
2.145
2.179
2.086
2.095
1,764,359
+0.05(+2.43%)
Apr 07, 2016
2.036
2.066
1.986
2.046
1,165,221
-0.02(-0.96%)
Apr 06, 2016
1.986
2.125
1.976
2.066
2,491,454
+0.10(+5.05%)
Apr 05, 2016
1.966
2.006
1.917
1.966
1,147,291
+0.00(+0.00%)
Apr 04, 2016
2.056
2.135
1.917
1.966
3,168,450
-0.12(-5.71%)
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.