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
Safe Bulkers Inc
(NY:
SB
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016
1.284
1.345
1.059
1.090
552,833
-0.17(-13.29%)
Apr 28, 2016
1.240
1.292
1.125
1.257
522,368
+0.05(+4.38%)
Apr 27, 2016
1.117
1.231
1.099
1.205
392,785
+0.11(+10.48%)
Apr 26, 2016
1.046
1.090
1.011
1.090
224,513
+0.06(+5.98%)
Apr 25, 2016
1.055
1.055
1.002
1.029
237,103
-0.02(-1.68%)
Apr 22, 2016
1.064
1.064
0.9672
1.046
229,936
+0.01(+0.85%)
Apr 21, 2016
1.143
1.161
0.9935
1.038
426,819
-0.11(-9.23%)
Apr 20, 2016
1.081
1.196
1.046
1.143
551,894
+0.06(+5.69%)
Apr 19, 2016
1.029
1.099
1.011
1.081
385,650
+0.07(+6.96%)
Apr 18, 2016
0.9672
1.038
0.9320
1.011
443,515
+0.04(+3.60%)
Apr 15, 2016
0.9935
1.046
0.9584
0.9760
506,996
+0.02(+1.83%)
Apr 14, 2016
0.9232
1.055
0.9231
0.9584
545,519
+0.08(+9.00%)
Apr 13, 2016
0.8704
0.9232
0.8480
0.8792
470,178
+0.04(+4.64%)
Apr 12, 2016
0.8792
0.8792
0.8001
0.8403
390,237
-0.04(-4.43%)
Apr 11, 2016
0.7913
0.9232
0.7900
0.8792
797,393
+0.10(+12.36%)
Apr 08, 2016
0.6946
0.7913
0.6946
0.7825
267,583
+0.07(+9.26%)
Apr 07, 2016
0.7122
0.7386
0.6594
0.7162
225,662
+0.02(+3.13%)
Apr 06, 2016
0.6312
0.6946
0.6163
0.6945
131,375
+0.06(+10.24%)
Apr 05, 2016
0.6682
0.6682
0.6208
0.6300
84,526
-0.03(-4.47%)
Apr 04, 2016
0.6946
0.7127
0.6302
0.6594
123,665
-0.05(-6.60%)
Apr 01, 2016
0.7210
0.7210
0.6946
0.7060
98,203
-0.00(-0.06%)
Mar 31, 2016
0.6644
0.7202
0.6644
0.7065
152,694
+0.04(+6.33%)
Mar 30, 2016
0.6594
0.6856
0.6462
0.6644
152,326
+0.00(+0.61%)
Mar 29, 2016
0.5891
0.6682
0.5891
0.6604
125,600
+0.07(+12.59%)
Mar 28, 2016
0.6436
0.6436
0.5820
0.5865
193,623
-0.04(-6.12%)
Mar 24, 2016
0.6155
0.6248
0.6248
0.6248
150,243
+0.00(+0.07%)
Mar 23, 2016
0.6770
0.7025
0.6201
0.6243
178,758
-0.06(-9.35%)
Mar 22, 2016
0.6946
0.7078
0.6770
0.6887
81,158
-0.02(-2.49%)
Mar 21, 2016
0.7210
0.7280
0.6700
0.7063
80,299
-0.01(-0.81%)
Mar 18, 2016
0.8089
0.8260
0.6794
0.7121
467,626
-0.06(-7.97%)
Mar 17, 2016
0.7737
0.7737
0.7232
0.7737
164,259
-0.01(-1.12%)
Mar 16, 2016
0.8177
0.8177
0.7644
0.7825
122,311
-0.01(-1.20%)
Mar 15, 2016
0.7034
0.8133
0.6968
0.7920
353,490
+0.09(+12.60%)
Mar 14, 2016
0.6858
0.7034
0.6647
0.7034
116,500
+0.01(+1.91%)
Mar 11, 2016
0.7016
0.7122
0.6546
0.6902
100,484
+0.01(+1.96%)
Mar 10, 2016
0.6682
0.7157
0.6331
0.6769
282,641
-0.04(-4.93%)
Mar 09, 2016
0.7122
0.7649
0.6578
0.7120
249,988
-0.01(-1.08%)
Mar 08, 2016
0.7913
0.8353
0.7029
0.7197
489,040
-0.04(-5.44%)
Mar 07, 2016
0.7325
0.8265
0.6964
0.7612
729,394
+0.06(+9.29%)
Mar 04, 2016
0.6207
0.7785
0.6155
0.6964
1,077,759
+0.09(+13.97%)
Mar 03, 2016
0.5627
0.6149
0.5390
0.6111
307,364
+0.06(+11.74%)
Mar 02, 2016
0.5469
0.5665
0.5449
0.5469
199,811
-0.01(-1.25%)
Mar 01, 2016
0.5627
0.5890
0.5451
0.5538
242,478
-0.01(-1.36%)
Feb 29, 2016
0.4836
0.6457
0.4836
0.5615
639,148
+0.08(+16.66%)
Feb 26, 2016
0.5100
0.5100
0.4596
0.4813
107,793
-0.03(-5.54%)
Feb 25, 2016
0.4976
0.5174
0.4745
0.5095
222,470
+0.03(+7.29%)
Feb 24, 2016
0.5096
0.5188
0.4656
0.4749
109,219
-0.04(-8.47%)
Feb 23, 2016
0.5715
0.5715
0.4924
0.5188
356,017
-0.05(-9.34%)
Feb 22, 2016
0.5618
0.6155
0.5618
0.5723
262,861
+0.01(+0.91%)
Feb 19, 2016
0.5460
0.5716
0.5158
0.5671
122,269
+0.01(+1.61%)
Feb 18, 2016
0.6111
0.6243
0.4948
0.5581
448,575
-0.05(-8.29%)
Feb 17, 2016
0.6067
0.6594
0.5630
0.6086
564,762
+0.03(+5.02%)
Feb 16, 2016
0.4836
0.5935
0.4719
0.5795
771,175
+0.12(+25.35%)
Feb 12, 2016
0.4132
0.4623
0.4623
0.4623
276,034
+0.05(+11.87%)
Feb 11, 2016
0.4924
0.4924
0.3694
0.4132
360,595
+0.05(+13.53%)
Feb 10, 2016
0.3264
0.3640
0.3209
0.3640
225,545
+0.04(+11.62%)
Feb 09, 2016
0.3482
0.3482
0.3209
0.3261
326,611
-0.02(-6.17%)
Feb 08, 2016
0.3693
0.3693
0.3173
0.3476
448,622
-0.00(-1.18%)
Feb 05, 2016
0.3693
0.3939
0.3517
0.3517
382,172
-0.02(-4.65%)
Feb 04, 2016
0.3605
0.4132
0.3516
0.3688
320,390
+0.01(+3.91%)
Feb 03, 2016
0.3693
0.3693
0.3429
0.3549
223,186
+0.01(+3.43%)
Feb 02, 2016
0.3570
0.3842
0.3403
0.3432
185,232
-0.02(-6.36%)
Feb 01, 2016
0.3869
0.4035
0.3517
0.3665
347,490
-0.02(-4.91%)
Jan 29, 2016
0.3148
0.3854
0.3148
0.3854
410,732
+0.05(+15.59%)
Jan 28, 2016
0.3869
0.3937
0.3269
0.3334
299,805
-0.04(-9.63%)
Jan 27, 2016
0.3693
0.3790
0.3544
0.3689
414,510
-0.00(-0.02%)
Jan 26, 2016
0.3517
0.4044
0.3517
0.3690
191,125
+0.01(+2.37%)
Jan 25, 2016
0.4132
0.4132
0.3376
0.3605
312,887
-0.02(-4.07%)
Jan 22, 2016
0.3341
0.3842
0.3164
0.3758
679,620
+0.07(+21.87%)
Jan 21, 2016
0.2952
0.3306
0.2901
0.3083
686,099
+0.04(+15.63%)
Jan 20, 2016
0.3253
0.3340
0.2600
0.2667
1,099,232
-0.04(-14.15%)
Jan 19, 2016
0.3341
0.3503
0.3030
0.3106
747,039
+0.00(+1.61%)
Jan 15, 2016
0.3429
0.3057
0.3057
0.3057
553,889
-0.02(-6.81%)
Jan 14, 2016
0.3095
0.3579
0.3077
0.3280
426,883
+0.03(+10.29%)
Jan 13, 2016
0.3517
0.3869
0.2901
0.2974
666,037
-0.05(-15.13%)
Jan 12, 2016
0.3693
0.3846
0.3181
0.3505
436,621
-0.00(-0.35%)
Jan 11, 2016
0.4132
0.4376
0.3429
0.3517
1,313,494
-0.05(-13.14%)
Jan 08, 2016
0.5275
0.5275
0.4045
0.4049
1,236,412
-0.04(-9.79%)
Jan 07, 2016
0.5891
0.6018
0.4308
0.4489
1,693,506
-0.18(-28.10%)
Jan 06, 2016
0.6594
0.6770
0.6243
0.6243
632,138
-0.04(-5.37%)
Jan 05, 2016
0.6858
0.7019
0.6585
0.6597
290,962
-0.00(-0.37%)
Jan 04, 2016
0.7122
0.7177
0.6594
0.6622
283,081
-0.05(-7.02%)
Dec 31, 2015
0.7122
0.7122
0.7122
0.7122
322,097
-0.01(-1.83%)
Dec 30, 2015
0.7737
0.7737
0.7211
0.7255
364,415
-0.05(-5.90%)
Dec 29, 2015
0.8177
0.8262
0.7561
0.7709
324,463
-0.04(-4.39%)
Dec 28, 2015
0.7649
0.8441
0.7649
0.8063
359,170
+0.04(+5.06%)
Dec 24, 2015
0.7386
0.7675
0.7675
0.7675
256,813
-0.00(-0.23%)
Dec 23, 2015
0.7122
0.7816
0.7122
0.7692
499,046
+0.05(+7.59%)
Dec 22, 2015
0.7210
0.7735
0.7034
0.7150
395,655
-0.06(-7.81%)
Dec 21, 2015
0.7210
0.7765
0.7204
0.7756
322,034
+0.05(+6.90%)
Dec 18, 2015
0.8551
0.8551
0.7210
0.7255
500,699
-0.07(-8.30%)
Dec 17, 2015
0.8001
0.8529
0.7912
0.7912
301,615
-0.04(-5.31%)
Dec 16, 2015
0.7913
0.8564
0.7914
0.8356
231,689
+0.04(+5.59%)
Dec 15, 2015
0.8001
0.8143
0.7913
0.7914
429,716
-0.03(-4.01%)
Dec 14, 2015
0.9320
0.9320
0.7923
0.8245
323,974
-0.10(-10.70%)
Dec 11, 2015
0.9672
0.9672
0.9232
0.9232
282,763
-0.07(-7.08%)
Dec 10, 2015
0.9144
1.020
0.9144
0.9935
307,224
+0.06(+6.60%)
Dec 09, 2015
0.9672
0.9847
0.9144
0.9320
338,352
+0.06(+6.52%)
Dec 08, 2015
0.8792
0.9496
0.8441
0.8749
601,409
-0.01(-1.48%)
Dec 07, 2015
0.9408
0.9584
0.8880
0.8880
356,452
-0.04(-4.72%)
Dec 04, 2015
1.055
1.055
0.9100
0.9320
714,439
-0.13(-12.40%)
Dec 03, 2015
1.125
1.125
1.064
1.064
214,042
-0.06(-5.47%)
Dec 02, 2015
1.073
1.178
1.073
1.125
299,573
-0.04(-3.03%)
Dec 01, 2015
1.196
1.240
1.156
1.161
197,090
-0.04(-2.94%)
Nov 30, 2015
1.292
1.293
1.178
1.196
408,858
-0.06(-4.90%)
Nov 27, 2015
1.134
1.275
1.125
1.257
201,035
+0.14(+12.60%)
Nov 25, 2015
1.372
1.117
1.117
1.117
1,287,024
+0.02(+1.60%)
Nov 24, 2015
1.108
1.161
1.081
1.099
611,190
+0.02(+1.63%)
Nov 23, 2015
1.064
1.196
1.055
1.081
592,198
+0.00(+0.00%)
Nov 20, 2015
1.275
1.336
1.038
1.081
607,767
-0.17(-13.38%)
Nov 19, 2015
1.266
1.354
1.189
1.249
809,054
-0.06(-4.70%)
Nov 18, 2015
1.547
1.556
1.301
1.310
634,502
-0.23(-14.86%)
Nov 17, 2015
1.785
1.785
1.539
1.539
745,699
-0.23(-12.94%)
Nov 16, 2015
1.758
1.785
1.741
1.767
631,550
-0.04(-2.43%)
Nov 13, 2015
1.723
1.838
1.723
1.811
482,413
+0.04(+2.49%)
Nov 12, 2015
1.785
1.789
1.741
1.767
364,130
+0.01(+0.50%)
Nov 11, 2015
1.908
1.943
1.745
1.758
1,121,466
-0.21(-10.71%)
Nov 10, 2015
2.286
2.444
1.902
1.969
1,678,266
-0.68(-25.58%)
Nov 09, 2015
2.708
2.752
2.647
2.647
270,916
-0.09(-3.22%)
Nov 06, 2015
2.699
2.743
2.699
2.734
137,987
+0.03(+0.97%)
Nov 05, 2015
2.743
2.743
2.699
2.708
234,458
-0.04(-1.60%)
Nov 04, 2015
2.690
2.752
2.673
2.752
138,272
+0.04(+1.29%)
Nov 03, 2015
2.726
2.761
2.673
2.717
235,929
-0.02(-0.64%)
Nov 02, 2015
2.726
2.778
2.647
2.734
212,981
+0.03(+0.97%)
Oct 30, 2015
2.734
2.743
2.690
2.708
120,710
-0.02(-0.65%)
Oct 29, 2015
2.770
2.831
2.717
2.726
136,346
-0.04(-1.59%)
Oct 28, 2015
2.708
2.770
2.664
2.770
211,312
+0.06(+2.27%)
Oct 27, 2015
2.734
2.734
2.647
2.708
258,242
-0.04(-1.60%)
Oct 26, 2015
2.866
2.866
2.690
2.752
223,077
-0.13(-4.57%)
Oct 23, 2015
2.655
2.884
2.647
2.884
232,788
+0.16(+5.81%)
Oct 22, 2015
2.708
2.730
2.677
2.726
155,791
+0.04(+1.31%)
Oct 21, 2015
2.858
2.858
2.682
2.690
182,698
-0.15(-5.26%)
Oct 20, 2015
2.831
2.840
2.778
2.840
88,753
+0.03(+0.94%)
Oct 19, 2015
2.901
2.910
2.796
2.814
135,181
-0.09(-3.03%)
Oct 16, 2015
2.893
2.919
2.818
2.901
216,715
+0.02(+0.61%)
Oct 15, 2015
2.814
2.884
2.770
2.884
210,405
+0.08(+2.82%)
Oct 14, 2015
2.858
2.901
2.787
2.805
258,731
-0.18(-5.90%)
Oct 13, 2015
3.077
3.183
2.972
2.981
267,062
-0.12(-3.97%)
Oct 12, 2015
3.183
3.227
3.077
3.104
209,560
-0.11(-3.55%)
Oct 09, 2015
3.253
3.297
3.165
3.218
209,308
-0.01(-0.27%)
Oct 08, 2015
3.121
3.236
3.025
3.227
265,011
+0.09(+2.80%)
Oct 07, 2015
3.016
3.236
3.016
3.139
257,740
+0.13(+4.39%)
Oct 06, 2015
2.866
3.042
2.831
3.007
299,008
+0.15(+5.23%)
Oct 05, 2015
2.638
2.858
2.550
2.858
501,875
+0.35(+14.03%)
Oct 02, 2015
2.392
2.506
2.348
2.506
274,367
+0.09(+3.64%)
Oct 01, 2015
2.444
2.488
2.392
2.418
225,103
-0.01(-0.36%)
Sep 30, 2015
2.488
2.488
2.400
2.427
359,237
-0.05(-2.13%)
Sep 29, 2015
2.497
2.523
2.462
2.479
196,386
-0.01(-0.35%)
Sep 28, 2015
2.541
2.589
2.435
2.488
234,414
-0.08(-3.08%)
Sep 25, 2015
2.594
2.594
2.515
2.567
204,498
+0.01(+0.34%)
Sep 24, 2015
2.638
2.647
2.374
2.559
268,384
-0.10(-3.64%)
Sep 23, 2015
2.734
2.761
2.647
2.655
278,222
-0.08(-2.89%)
Sep 22, 2015
2.805
2.840
2.708
2.734
92,956
-0.13(-4.60%)
Sep 21, 2015
2.901
2.981
2.853
2.866
97,794
+0.01(+0.31%)
Sep 18, 2015
2.981
2.998
2.858
2.858
186,272
-0.11(-3.56%)
Sep 17, 2015
2.770
2.998
2.770
2.963
307,140
+0.19(+6.98%)
Sep 16, 2015
2.664
2.778
2.664
2.770
271,885
+0.06(+2.27%)
Sep 15, 2015
2.664
2.752
2.629
2.708
189,098
+0.03(+0.98%)
Sep 14, 2015
2.752
2.761
2.638
2.682
536,265
-0.08(-2.87%)
Sep 11, 2015
2.734
2.761
2.734
2.761
156,706
+0.00(+0.00%)
Sep 10, 2015
2.778
2.814
2.734
2.761
174,386
+0.01(+0.32%)
Sep 09, 2015
2.849
2.849
2.734
2.752
157,611
-0.05(-1.88%)
Sep 08, 2015
2.814
2.840
2.770
2.805
120,043
+0.04(+1.59%)
Sep 04, 2015
2.734
2.761
2.761
2.761
437,083
-0.04(-1.57%)
Sep 03, 2015
2.866
2.963
2.796
2.805
184,685
-0.08(-2.74%)
Sep 02, 2015
2.831
2.910
2.787
2.884
129,047
+0.11(+3.80%)
Sep 01, 2015
2.893
2.945
2.761
2.778
286,104
-0.15(-5.11%)
Aug 31, 2015
2.831
2.963
2.822
2.928
156,344
+0.06(+2.15%)
Aug 28, 2015
2.814
2.945
2.787
2.866
205,771
+0.04(+1.56%)
Aug 27, 2015
2.814
2.866
2.743
2.822
495,246
+0.04(+1.58%)
Aug 26, 2015
2.849
2.858
2.726
2.778
469,014
+0.00(+0.00%)
Aug 25, 2015
2.831
3.025
2.743
2.778
430,934
+0.09(+3.27%)
Aug 24, 2015
2.664
2.752
2.585
2.690
657,877
-0.14(-4.97%)
Aug 21, 2015
2.840
2.919
2.734
2.831
533,672
-0.04(-1.53%)
Aug 20, 2015
2.831
2.884
2.822
2.875
354,169
+0.00(+0.00%)
Aug 19, 2015
2.849
2.937
2.831
2.875
181,319
-0.01(-0.30%)
Aug 18, 2015
2.954
2.954
2.831
2.884
214,773
-0.08(-2.67%)
Aug 17, 2015
2.840
2.972
2.796
2.963
188,141
+0.13(+4.66%)
Aug 14, 2015
2.726
2.840
2.690
2.831
320,306
+0.11(+3.87%)
Aug 13, 2015
2.805
2.813
2.717
2.726
369,878
-0.08(-2.81%)
Aug 12, 2015
2.927
2.927
2.734
2.805
493,089
-0.15(-5.04%)
Aug 11, 2015
3.067
3.094
2.901
2.954
356,195
-0.11(-3.71%)
Aug 10, 2015
3.094
3.199
3.024
3.067
252,980
-0.04(-1.13%)
Aug 07, 2015
3.041
3.199
3.041
3.102
134,878
+0.02(+0.57%)
Aug 06, 2015
3.111
3.173
3.024
3.085
123,378
+0.00(+0.00%)
Aug 05, 2015
3.146
3.295
3.059
3.085
245,009
-0.03(-0.85%)
Aug 04, 2015
3.164
3.260
3.094
3.111
195,637
-0.02(-0.56%)
Aug 03, 2015
3.067
3.190
3.032
3.129
286,472
+0.11(+3.78%)
Jul 31, 2015
3.173
3.261
3.006
3.015
296,635
-0.15(-4.71%)
Jul 30, 2015
3.199
3.225
3.076
3.164
166,142
-0.06(-1.90%)
Jul 29, 2015
3.243
3.348
3.146
3.225
272,305
+0.00(+0.00%)
Jul 28, 2015
3.041
3.260
2.918
3.225
340,684
+0.13(+4.25%)
Jul 27, 2015
3.050
3.173
2.997
3.094
201,846
+0.00(+0.00%)
Jul 24, 2015
3.155
3.173
3.041
3.094
186,286
-0.09(-2.75%)
Jul 23, 2015
3.392
3.392
3.164
3.181
264,779
-0.19(-5.71%)
Jul 22, 2015
3.427
3.484
3.339
3.374
205,713
-0.09(-2.53%)
Jul 21, 2015
3.488
3.620
3.427
3.462
320,416
-0.01(-0.25%)
Jul 20, 2015
3.453
3.558
3.379
3.471
552,586
+0.06(+1.80%)
Jul 17, 2015
3.278
3.471
3.276
3.409
690,476
+0.15(+4.57%)
Jul 16, 2015
3.102
3.260
3.102
3.260
358,029
+0.17(+5.38%)
Jul 15, 2015
3.190
3.243
3.085
3.094
177,617
-0.11(-3.29%)
Jul 14, 2015
3.190
3.234
3.129
3.199
331,282
-0.01(-0.27%)
Jul 13, 2015
3.032
3.269
3.032
3.208
495,905
+0.18(+6.09%)
Jul 10, 2015
2.805
3.050
2.805
3.024
366,255
+0.24(+8.49%)
Jul 09, 2015
2.927
2.954
2.787
2.787
284,790
-0.09(-3.05%)
Jul 08, 2015
2.813
2.892
2.805
2.875
396,597
+0.00(+0.00%)
Jul 07, 2015
2.927
2.971
2.800
2.875
535,563
-0.07(-2.38%)
Jul 06, 2015
2.927
3.067
2.866
2.945
554,083
+0.01(+0.30%)
Jul 02, 2015
2.769
2.936
2.936
2.936
323,706
+0.19(+7.03%)
Jul 01, 2015
2.848
3.190
2.673
2.743
830,368
-0.08(-2.80%)
Jun 30, 2015
2.805
2.831
2.743
2.822
388,786
+0.02(+0.63%)
Jun 29, 2015
2.927
2.936
2.783
2.805
375,465
-0.16(-5.33%)
Jun 26, 2015
2.954
2.962
2.857
2.962
599,117
+0.03(+0.90%)
Jun 25, 2015
3.120
3.120
2.918
2.936
320,557
-0.17(-5.37%)
Jun 24, 2015
3.102
3.173
3.094
3.102
439,524
-0.04(-1.12%)
Jun 23, 2015
2.936
3.138
2.901
3.138
460,106
+0.20(+6.87%)
Jun 22, 2015
2.840
3.006
2.831
2.936
341,364
+0.10(+3.39%)
Jun 19, 2015
2.901
2.954
2.840
2.840
290,721
-0.04(-1.22%)
Jun 18, 2015
2.866
2.962
2.840
2.875
377,673
+0.05(+1.86%)
Jun 17, 2015
2.769
2.910
2.761
2.822
332,614
+0.09(+3.21%)
Jun 16, 2015
2.647
2.734
2.630
2.734
368,657
+0.07(+2.62%)
Jun 15, 2015
2.656
2.734
2.612
2.665
397,135
+0.00(+0.00%)
Jun 12, 2015
2.665
2.691
2.621
2.665
331,312
+0.01(+0.33%)
Jun 11, 2015
2.708
2.717
2.612
2.656
459,770
-0.11(-4.10%)
Jun 10, 2015
2.726
2.769
2.665
2.769
768,318
-0.04(-1.55%)
Jun 09, 2015
2.883
3.049
2.752
2.813
1,166,523
-0.25(-8.26%)
Jun 08, 2015
2.996
3.119
2.996
3.066
149,097
+0.03(+1.15%)
Jun 05, 2015
2.953
3.014
2.944
3.031
107,514
+0.07(+2.36%)
Jun 04, 2015
3.058
3.066
2.944
2.962
146,713
-0.11(-3.69%)
Jun 03, 2015
3.040
3.101
2.986
3.075
170,389
+0.06(+2.03%)
Jun 02, 2015
2.927
3.058
2.927
3.014
251,013
+0.09(+2.99%)
Jun 01, 2015
2.927
2.953
2.865
2.927
120,535
+0.02(+0.60%)
May 29, 2015
2.883
2.935
2.879
2.909
214,276
-0.02(-0.60%)
May 28, 2015
2.909
2.935
2.839
2.927
199,506
-0.02(-0.59%)
May 27, 2015
2.970
2.996
2.927
2.944
228,469
-0.04(-1.46%)
May 26, 2015
3.058
3.180
2.988
2.988
322,510
-0.10(-3.39%)
May 22, 2015
3.128
3.093
3.093
3.093
367,440
-0.04(-1.39%)
May 21, 2015
2.988
3.171
2.972
3.136
377,114
+0.13(+4.36%)
May 20, 2015
3.023
3.049
2.979
3.005
128,328
-0.03(-0.86%)
May 19, 2015
3.058
3.066
2.970
3.031
266,270
-0.03(-1.14%)
May 18, 2015
3.189
3.241
3.014
3.066
454,928
-0.17(-5.39%)
May 15, 2015
3.224
3.276
3.084
3.241
219,766
+0.03(+0.81%)
May 14, 2015
3.302
3.381
3.171
3.215
438,942
-0.09(-2.65%)
May 13, 2015
3.311
3.355
3.254
3.302
346,360
+0.05(+1.61%)
May 12, 2015
3.171
3.259
3.049
3.250
293,018
+0.08(+2.48%)
May 11, 2015
3.215
3.232
3.128
3.171
269,654
-0.03(-1.09%)
May 08, 2015
3.075
3.232
3.040
3.206
425,007
+0.15(+4.86%)
May 07, 2015
2.988
3.101
2.988
3.058
428,751
-0.05(-1.69%)
May 06, 2015
3.206
3.206
3.058
3.110
406,827
-0.07(-2.20%)
May 05, 2015
3.110
3.189
3.101
3.180
270,036
+0.08(+2.54%)
May 04, 2015
3.101
3.215
3.093
3.101
234,841
-0.02(-0.56%)
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.