Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.961 1.961 1.864 1.873 613,310 -0.10(-4.91%)
Apr 27, 2017 1.908 1.978 1.890 1.969 360,397 +0.06(+3.23%)
Apr 26, 2017 1.899 1.978 1.864 1.908 485,090 +0.01(+0.46%)
Apr 25, 2017 1.987 1.987 1.899 1.899 356,249 -0.07(-3.57%)
Apr 24, 2017 1.926 2.013 1.785 1.969 823,756 +0.07(+3.70%)
Apr 21, 2017 1.864 1.978 1.846 1.899 628,191 +0.03(+1.41%)
Apr 20, 2017 1.952 1.961 1.855 1.873 723,191 -0.07(-3.62%)
Apr 19, 2017 1.961 2.022 1.917 1.943 439,371 -0.02(-0.90%)
Apr 18, 2017 1.987 1.987 1.864 1.961 857,434 -0.07(-3.46%)
Apr 17, 2017 2.145 2.145 1.917 2.031 847,729 -0.11(-4.94%)
Apr 13, 2017 2.049 2.224 2.049 2.137 1,141,713 +0.08(+3.85%)
Apr 12, 2017 2.145 2.189 2.040 2.057 641,710 -0.09(-4.10%)
Apr 11, 2017 2.286 2.286 2.101 2.145 860,120 -0.11(-5.06%)
Apr 10, 2017 2.207 2.286 2.128 2.260 1,108,521 +0.05(+2.39%)
Apr 07, 2017 2.198 2.242 2.031 2.207 1,477,401 +0.09(+4.15%)
Apr 06, 2017 1.838 2.141 1.822 2.119 2,508,631 +0.29(+15.87%)
Apr 05, 2017 1.917 1.969 1.820 1.829 1,051,611 -0.08(-4.15%)
Apr 04, 2017 1.890 1.917 1.846 1.908 829,422 +0.03(+1.40%)
Apr 03, 2017 1.943 1.979 1.829 1.882 1,177,246 -0.05(-2.73%)
Mar 31, 2017 1.978 2.057 1.882 1.934 1,409,273 -0.11(-5.17%)
Mar 30, 2017 2.172 2.242 2.013 2.040 2,418,879 -0.06(-2.93%)
Mar 29, 2017 1.952 2.202 1.899 2.101 3,746,858 +0.24(+12.74%)
Mar 28, 2017 1.820 1.978 1.811 1.864 3,862,539 +0.20(+12.17%)
Mar 27, 2017 1.662 1.679 1.583 1.662 507,949 +0.05(+3.28%)
Mar 24, 2017 1.583 1.679 1.556 1.609 1,231,631 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.407 1.556 347,172 +0.12(+8.59%)
Mar 22, 2017 1.424 1.504 1.407 1.433 325,846 +0.01(+0.62%)
Mar 21, 2017 1.644 1.653 1.416 1.424 884,989 -0.21(-12.90%)
Mar 20, 2017 1.662 1.671 1.592 1.635 333,122 -0.04(-2.11%)
Mar 17, 2017 1.539 1.671 1.521 1.671 1,012,376 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.504 1.521 670,823 +0.01(+0.58%)
Mar 15, 2017 1.486 1.547 1.486 1.512 815,233 +0.05(+3.61%)
Mar 14, 2017 1.504 1.521 1.424 1.460 382,536 -0.04(-2.35%)
Mar 13, 2017 1.460 1.547 1.416 1.495 787,297 +0.09(+6.25%)
Mar 10, 2017 1.416 1.416 1.336 1.407 604,166 +0.01(+0.63%)
Mar 09, 2017 1.460 1.460 1.336 1.398 310,016 -0.03(-1.85%)
Mar 08, 2017 1.407 1.451 1.380 1.424 384,875 +0.05(+3.85%)
Mar 07, 2017 1.495 1.495 1.301 1.372 578,275 -0.07(-4.88%)
Mar 06, 2017 1.328 1.482 1.328 1.442 1,432,556 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.328 1.354 349,392 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.328 1,009,878 +0.01(+0.67%)
Mar 01, 2017 1.275 1.319 1.262 1.319 784,997 +0.08(+6.38%)
Feb 28, 2017 1.231 1.257 1.196 1.240 674,400 +0.03(+2.17%)
Feb 27, 2017 1.187 1.257 1.178 1.213 447,062 +0.04(+2.99%)
Feb 24, 2017 1.249 1.275 1.178 1.178 842,441 -0.03(-2.19%)
Feb 23, 2017 1.231 1.249 1.178 1.205 567,503 +0.02(+1.48%)
Feb 22, 2017 1.213 1.275 1.178 1.187 646,588 +0.00(+0.00%)
Feb 21, 2017 1.169 1.240 1.161 1.187 724,546 +0.04(+3.85%)
Feb 17, 2017 1.143 1.143 1.143 0 +0.04(+4.00%)
Feb 16, 2017 1.178 1.205 1.081 1.099 932,568 -0.06(-5.30%)
Feb 15, 2017 1.213 1.221 1.134 1.161 754,961 -0.04(-3.65%)
Feb 14, 2017 1.213 1.284 1.178 1.205 401,269 +0.01(+0.74%)
Feb 13, 2017 1.284 1.319 1.178 1.196 493,956 -0.08(-6.21%)
Feb 10, 2017 1.284 1.319 1.257 1.275 396,997 +0.01(+0.69%)
Feb 09, 2017 1.328 1.345 1.266 1.266 189,419 -0.04(-3.36%)
Feb 08, 2017 1.249 1.398 1.249 1.310 325,239 +0.05(+4.20%)
Feb 07, 2017 1.301 1.363 1.257 1.257 323,027 -0.04(-2.72%)
Feb 06, 2017 1.319 1.354 1.285 1.292 349,367 -0.03(-2.00%)
Feb 03, 2017 1.292 1.319 1.266 1.319 207,599 +0.04(+2.74%)
Feb 02, 2017 1.310 1.310 1.249 1.284 112,786 -0.04(-2.67%)
Feb 01, 2017 1.319 1.345 1.292 1.319 247,283 +0.00(+0.00%)
Jan 31, 2017 1.249 1.332 1.231 1.319 282,215 +0.01(+0.67%)
Jan 30, 2017 1.275 1.328 1.227 1.310 835,027 +0.05(+4.20%)
Jan 27, 2017 1.345 1.345 1.231 1.257 370,411 -0.01(-0.69%)
Jan 26, 2017 1.354 1.354 1.231 1.266 444,254 -0.06(-4.64%)
Jan 25, 2017 1.363 1.416 1.319 1.328 305,134 -0.05(-3.82%)
Jan 24, 2017 1.389 1.424 1.099 1.380 1,255,198 -0.01(-0.63%)
Jan 23, 2017 1.416 1.530 1.354 1.389 1,320,409 -0.03(-1.86%)
Jan 20, 2017 1.354 1.468 1.319 1.416 2,599,648 +0.06(+4.54%)
Jan 19, 2017 1.222 1.363 1.213 1.354 1,436,640 +0.11(+9.22%)
Jan 18, 2017 1.152 1.249 1.152 1.240 785,037 +0.07(+6.01%)
Jan 17, 2017 1.196 1.205 1.161 1.169 383,496 -0.04(-2.92%)
Jan 13, 2017 1.205 1.205 1.205 0 +0.06(+5.38%)
Jan 12, 2017 1.143 1.143 1.134 1.143 126,449 +0.00(+0.00%)
Jan 11, 2017 1.143 1.143 1.125 1.143 265,557 +0.00(+0.00%)
Jan 10, 2017 1.117 1.143 1.110 1.143 119,877 +0.02(+1.56%)
Jan 09, 2017 1.152 1.161 1.117 1.125 143,857 -0.02(-1.54%)
Jan 06, 2017 1.152 1.161 1.125 1.143 196,297 +0.01(+0.77%)
Jan 05, 2017 1.125 1.161 1.099 1.134 805,197 +0.02(+1.58%)
Jan 04, 2017 1.064 1.117 1.064 1.117 584,200 +0.07(+6.72%)
Jan 03, 2017 1.055 1.108 1.029 1.046 436,478 +0.04(+3.48%)
Dec 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.029 1.046 1.011 1.011 261,859 -0.03(-2.54%)
Dec 28, 2016 1.073 1.081 1.038 1.038 179,031 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.073 327,326 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.029 1.002 1.020 249,839 +0.01(+0.87%)
Dec 21, 2016 1.029 1.038 1.011 1.011 228,885 -0.02(-1.71%)
Dec 20, 2016 1.029 1.055 1.029 1.029 370,785 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.015 1.029 611,632 +0.00(+0.00%)
Dec 16, 2016 1.143 1.161 1.029 1.029 544,103 -0.08(-7.14%)
Dec 15, 2016 0.9935 1.161 0.9672 1.108 1,355,875 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9847 1.020 400,558 -0.04(-4.13%)
Dec 13, 2016 1.020 1.073 1.020 1.064 378,507 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,124 -0.05(-4.80%)
Dec 09, 2016 1.125 1.151 1.090 1.099 744,424 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.117 876,328 +0.02(+1.60%)
Dec 07, 2016 1.108 1.134 1.086 1.099 794,719 +0.00(+0.00%)
Dec 06, 2016 0.9672 1.134 0.9584 1.099 3,828,928 -0.09(-7.41%)
Dec 05, 2016 1.205 1.275 1.161 1.187 490,339 +0.00(+0.00%)
Dec 02, 2016 1.257 1.284 1.187 1.187 515,326 -0.08(-6.25%)
Dec 01, 2016 1.301 1.336 1.222 1.266 479,496 -0.02(-1.37%)
Nov 30, 2016 1.336 1.345 1.249 1.284 363,976 -0.05(-3.95%)
Nov 29, 2016 1.363 1.381 1.336 1.336 193,639 -0.05(-3.80%)
Nov 28, 2016 1.363 1.468 1.319 1.389 258,921 +0.04(+2.60%)
Nov 25, 2016 1.328 1.372 1.328 1.354 95,660 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.486 1.328 1.398 367,055 -0.06(-4.22%)
Nov 21, 2016 1.591 1.618 1.451 1.460 361,840 -0.13(-8.29%)
Nov 18, 2016 1.574 1.618 1.451 1.591 449,361 +0.03(+1.69%)
Nov 17, 2016 2.075 2.093 1.495 1.565 1,698,952 -0.11(-6.32%)
Nov 16, 2016 1.688 2.093 1.486 1.671 3,102,502 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.407 1.451 1,046,980 +0.07(+5.08%)
Nov 14, 2016 1.310 1.407 1.301 1.381 458,540 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,805 +0.05(+4.20%)
Nov 10, 2016 1.196 1.266 1.196 1.257 315,614 +0.06(+5.15%)
Nov 09, 2016 1.073 1.213 1.055 1.196 173,793 +0.07(+6.25%)
Nov 08, 2016 1.081 1.152 1.051 1.125 150,805 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,219 -0.01(-0.80%)
Nov 04, 2016 1.064 1.117 1.064 1.099 138,623 -0.01(-0.79%)
Nov 03, 2016 1.099 1.123 1.099 1.108 94,738 +0.01(+0.80%)
Nov 02, 2016 1.117 1.161 1.099 1.099 117,149 -0.05(-4.58%)
Nov 01, 2016 1.081 1.205 1.011 1.152 202,754 +0.04(+3.15%)
Oct 31, 2016 1.213 1.213 1.108 1.117 75,394 -0.05(-4.51%)
Oct 28, 2016 1.117 1.213 1.108 1.169 148,242 +0.04(+3.10%)
Oct 27, 2016 1.143 1.152 1.125 1.134 36,206 +0.01(+0.78%)
Oct 26, 2016 1.187 1.205 1.109 1.125 150,285 -0.06(-5.19%)
Oct 25, 2016 1.222 1.231 1.161 1.187 88,302 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.196 1.213 77,919 +0.00(+0.00%)
Oct 21, 2016 1.249 1.249 1.213 1.213 48,242 -0.03(-2.13%)
Oct 20, 2016 1.249 1.266 1.205 1.240 88,723 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,592 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 140,998 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.161 67,743 -0.03(-2.58%)
Oct 14, 2016 1.196 1.222 1.187 1.191 46,674 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.161 1.187 110,498 +0.00(+0.00%)
Oct 12, 2016 1.196 1.222 1.169 1.187 158,385 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,592 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.249 1.249 53,167 +0.01(+0.72%)
Oct 07, 2016 1.275 1.304 1.231 1.240 95,685 -0.06(-4.73%)
Oct 06, 2016 1.310 1.319 1.257 1.301 80,570 -0.01(-0.66%)
Oct 05, 2016 1.328 1.336 1.284 1.310 77,500 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.275 1.284 54,593 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.328 171,815 +0.09(+7.09%)
Sep 30, 2016 1.319 1.319 1.213 1.240 171,488 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.249 1.275 76,065 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.328 133,292 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,098 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,368 +0.02(+1.32%)
Sep 23, 2016 1.407 1.433 1.336 1.336 182,350 -0.07(-5.00%)
Sep 22, 2016 1.389 1.460 1.372 1.407 231,027 +0.04(+3.23%)
Sep 21, 2016 1.310 1.407 1.309 1.363 242,771 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.275 1.310 238,298 +0.03(+2.05%)
Sep 19, 2016 1.231 1.319 1.231 1.284 178,799 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.161 1.231 212,667 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,044 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.205 92,759 +0.04(+3.01%)
Sep 13, 2016 1.328 1.354 1.161 1.169 427,749 -0.16(-11.92%)
Sep 12, 2016 1.284 1.363 1.284 1.328 157,028 +0.04(+3.42%)
Sep 09, 2016 1.380 1.395 1.284 1.284 141,457 -0.11(-7.59%)
Sep 08, 2016 1.319 1.407 1.319 1.389 151,765 +0.06(+4.64%)
Sep 07, 2016 1.363 1.468 1.257 1.328 387,008 +0.02(+1.34%)
Sep 06, 2016 1.125 1.319 1.125 1.310 430,379 +0.16(+13.74%)
Sep 02, 2016 1.143 1.152 1.152 1.152 50,839 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,595 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,951 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,924 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.117 31,708 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.108 134,531 -0.03(-2.33%)
Aug 25, 2016 1.152 1.161 1.125 1.134 49,342 +0.02(+1.58%)
Aug 24, 2016 1.152 1.178 1.117 1.117 142,562 -0.04(-3.05%)
Aug 23, 2016 1.152 1.161 1.099 1.152 88,557 +0.04(+3.15%)
Aug 22, 2016 1.125 1.161 1.117 1.117 134,764 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,286 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.117 98,240 -0.01(-0.78%)
Aug 17, 2016 1.117 1.134 1.117 1.125 32,481 +0.03(+2.40%)
Aug 16, 2016 1.143 1.152 1.081 1.099 102,661 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.117 1.117 54,260 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,315 -0.01(-0.76%)
Aug 11, 2016 1.152 1.178 1.090 1.152 96,948 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,428 -0.07(-6.02%)
Aug 09, 2016 1.249 1.249 1.135 1.169 155,360 -0.06(-5.00%)
Aug 08, 2016 1.125 1.249 1.125 1.231 298,331 +0.11(+9.38%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,740 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9971 1.046 74,856 +0.01(+0.85%)
Aug 03, 2016 1.002 1.073 0.9848 1.038 152,508 +0.08(+8.26%)
Aug 02, 2016 1.020 1.029 0.9496 0.9584 161,468 -0.05(-5.22%)
Aug 01, 2016 0.9584 1.046 0.9584 1.011 162,859 +0.05(+5.50%)
Jul 29, 2016 0.9496 0.9672 0.9408 0.9584 130,198 -0.02(-1.80%)
Jul 28, 2016 0.9847 1.011 0.9672 0.9760 83,488 -0.03(-2.63%)
Jul 27, 2016 1.020 1.038 0.9760 1.002 53,067 -0.01(-0.87%)
Jul 26, 2016 0.9935 1.038 0.9672 1.011 167,116 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9672 0.9672 126,103 -0.11(-10.57%)
Jul 22, 2016 1.117 1.152 1.055 1.081 189,572 -0.03(-2.38%)
Jul 21, 2016 1.029 1.143 1.029 1.108 135,477 +0.05(+5.00%)
Jul 20, 2016 1.064 1.108 1.055 1.055 83,445 -0.01(-0.83%)
Jul 19, 2016 1.038 1.099 1.011 1.064 86,932 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,562 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,262 -0.03(-2.36%)
Jul 14, 2016 1.161 1.161 1.099 1.117 111,609 +0.02(+1.60%)
Jul 13, 2016 1.038 1.161 1.029 1.099 382,834 +0.06(+5.93%)
Jul 12, 2016 0.9847 1.090 0.9847 1.038 231,372 +0.07(+7.27%)
Jul 11, 2016 1.002 1.029 0.9672 0.9672 106,112 -0.02(-1.79%)
Jul 08, 2016 0.9847 1.011 0.9584 0.9847 135,763 +0.03(+2.75%)
Jul 07, 2016 0.9496 0.9847 0.9320 0.9584 108,272 +0.01(+0.93%)
Jul 06, 2016 0.9320 0.9847 0.9320 0.9496 91,296 -0.01(-0.92%)
Jul 05, 2016 0.9672 0.9672 0.8924 0.9584 247,020 -0.01(-0.91%)
Jul 01, 2016 0.9320 0.9672 0.9672 0.9672 260,907 +0.04(+4.76%)
Jun 30, 2016 0.9320 0.9320 0.9056 0.9232 196,087 +0.02(+1.94%)
Jun 29, 2016 0.9232 0.9232 0.8880 0.9056 207,738 +0.02(+1.98%)
Jun 28, 2016 0.8792 0.9672 0.8792 0.8880 270,297 +0.04(+4.12%)
Jun 27, 2016 0.9320 0.9408 0.8529 0.8529 406,216 -0.07(-7.62%)
Jun 24, 2016 0.9056 0.9496 0.9056 0.9232 3,721,451 -0.08(-7.89%)
Jun 23, 2016 0.9496 1.002 0.9144 1.002 449,493 +0.10(+10.68%)
Jun 22, 2016 0.8792 0.9320 0.8792 0.9056 221,810 +0.03(+3.00%)
Jun 21, 2016 0.9056 0.9496 0.8792 0.8792 247,108 -0.04(-4.76%)
Jun 20, 2016 0.9672 0.9672 0.9144 0.9232 127,145 -0.04(-3.67%)
Jun 17, 2016 0.9584 0.9935 0.9408 0.9584 176,861 +0.01(+0.93%)
Jun 16, 2016 0.9232 0.9847 0.8880 0.9496 151,947 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9232 0.9232 112,193 -0.04(-4.55%)
Jun 14, 2016 0.9847 0.9935 0.9672 0.9672 125,917 +0.00(+0.00%)
Jun 13, 2016 0.9672 0.9860 0.9672 0.9672 153,982 +0.00(+0.00%)
Jun 10, 2016 1.038 1.038 0.9672 0.9672 204,139 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 94,981 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 250,952 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,472 +0.04(+3.45%)
Jun 06, 2016 0.9056 1.020 0.9056 1.020 262,747 +0.09(+9.43%)
Jun 03, 2016 0.9232 0.9672 0.8792 0.9320 308,164 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9056 0.9056 201,327 -0.12(-11.97%)
Jun 01, 2016 1.020 1.038 0.9144 1.029 213,900 +0.03(+2.63%)
May 31, 2016 0.9760 1.038 0.9760 1.002 182,990 +0.04(+3.64%)
May 27, 2016 0.9672 0.9672 0.9672 0.9672 128,861 +0.03(+2.80%)
May 26, 2016 0.9056 0.9672 0.8704 0.9408 138,688 +0.02(+1.90%)
May 25, 2016 0.8441 0.9320 0.8441 0.9232 160,867 +0.09(+10.53%)
May 24, 2016 0.8274 0.8704 0.8274 0.8353 115,359 -0.02(-1.91%)
May 23, 2016 0.8968 0.9056 0.8265 0.8515 126,645 -0.02(-2.73%)
May 20, 2016 0.8441 0.8793 0.8309 0.8755 194,354 +0.04(+5.15%)
May 19, 2016 0.7649 0.8353 0.7561 0.8326 139,241 +0.03(+3.20%)
May 18, 2016 0.8791 0.8791 0.7866 0.8067 240,394 -0.07(-7.99%)
May 17, 2016 0.8968 0.9232 0.8621 0.8768 137,677 -0.01(-1.27%)
May 16, 2016 0.8089 0.9144 0.8089 0.8880 143,789 +0.07(+8.84%)
May 13, 2016 0.8212 0.8221 0.8001 0.8159 188,368 -0.01(-0.64%)
May 12, 2016 0.8617 0.9056 0.8177 0.8212 110,862 -0.05(-5.66%)
May 11, 2016 0.9056 0.9496 0.8540 0.8704 178,221 -0.04(-3.88%)
May 10, 2016 0.8265 0.9144 0.8001 0.9056 205,560 +0.11(+14.44%)
May 09, 2016 0.8704 0.8704 0.7795 0.7913 166,204 -0.05(-5.41%)
May 06, 2016 0.7825 0.8441 0.7825 0.8366 236,673 +0.00(+0.16%)
May 05, 2016 0.8880 0.9232 0.8001 0.8353 298,104 -0.06(-6.86%)
May 04, 2016 0.9496 0.9496 0.8792 0.8968 267,768 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8968 0.9584 390,022 -0.05(-5.22%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.