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
Caretrust REIT Inc
(NQ:
CTRE
)
17.27
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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 28, 2017
12.31
12.33
11.75
11.77
1,610,782
-0.59(-4.81%)
Apr 27, 2017
12.34
12.38
12.31
12.36
468,795
+0.05(+0.39%)
Apr 26, 2017
12.29
12.36
12.20
12.31
606,625
+0.03(+0.23%)
Apr 25, 2017
12.19
12.36
12.19
12.29
978,744
+0.07(+0.57%)
Apr 24, 2017
12.44
12.44
12.07
12.22
419,980
-0.11(-0.90%)
Apr 21, 2017
12.34
12.36
12.16
12.33
603,946
+0.04(+0.34%)
Apr 20, 2017
12.23
12.33
12.15
12.29
694,009
+0.12(+1.02%)
Apr 19, 2017
12.17
12.27
12.09
12.16
475,610
+0.01(+0.11%)
Apr 18, 2017
12.06
12.15
12.06
12.15
355,636
+0.08(+0.63%)
Apr 17, 2017
11.98
12.11
11.96
12.07
562,642
+0.09(+0.75%)
Apr 13, 2017
12.16
12.33
11.96
11.98
687,034
-0.10(-0.86%)
Apr 12, 2017
12.16
12.20
12.04
12.09
624,769
-0.09(-0.74%)
Apr 11, 2017
12.11
12.25
12.11
12.18
630,507
+0.07(+0.57%)
Apr 10, 2017
12.16
12.16
12.01
12.11
962,022
+0.00(+0.00%)
Apr 07, 2017
11.91
12.17
11.89
12.11
1,235,841
+0.19(+1.57%)
Apr 06, 2017
11.79
11.96
11.74
11.92
637,723
+0.15(+1.23%)
Apr 05, 2017
11.76
11.86
11.67
11.78
1,512,793
+0.10(+0.89%)
Apr 04, 2017
11.61
11.74
11.55
11.67
918,902
+0.06(+0.54%)
Apr 03, 2017
11.64
11.69
11.46
11.61
637,392
-0.02(-0.18%)
Mar 31, 2017
11.55
11.73
11.52
11.63
924,835
+0.12(+1.08%)
Mar 30, 2017
11.39
11.58
11.30
11.51
1,543,120
+0.21(+1.90%)
Mar 29, 2017
11.03
11.29
10.97
11.29
762,460
+0.30(+2.74%)
Mar 28, 2017
10.89
11.00
10.76
10.99
766,304
+0.10(+0.94%)
Mar 27, 2017
10.91
10.97
10.85
10.89
678,239
-0.03(-0.31%)
Mar 24, 2017
10.85
10.98
10.82
10.92
3,025,402
+0.09(+0.82%)
Mar 23, 2017
10.85
10.94
10.78
10.83
837,003
-0.01(-0.13%)
Mar 22, 2017
10.73
10.85
10.70
10.85
492,284
+0.14(+1.34%)
Mar 21, 2017
10.83
10.83
10.64
10.70
517,740
-0.05(-0.45%)
Mar 20, 2017
10.87
10.94
10.69
10.75
403,041
-0.10(-0.94%)
Mar 17, 2017
10.72
10.89
10.66
10.85
2,007,688
+0.11(+1.02%)
Mar 16, 2017
10.59
10.77
10.57
10.74
2,578,439
+0.15(+1.42%)
Mar 15, 2017
10.29
10.68
10.29
10.59
3,859,707
+0.38(+3.75%)
Mar 14, 2017
10.16
10.30
10.09
10.21
3,023,611
+0.01(+0.13%)
Mar 13, 2017
10.16
10.29
10.05
10.20
489,027
+0.04(+0.40%)
Mar 10, 2017
10.22
10.27
10.05
10.16
523,259
-0.01(-0.13%)
Mar 09, 2017
10.22
10.35
10.15
10.17
549,777
-0.05(-0.53%)
Mar 08, 2017
10.50
10.53
10.22
10.22
274,555
-0.30(-2.86%)
Mar 07, 2017
10.62
10.63
10.52
10.53
247,470
-0.09(-0.84%)
Mar 06, 2017
10.70
10.70
10.53
10.61
505,620
-0.08(-0.70%)
Mar 03, 2017
10.76
10.76
10.46
10.69
365,101
-0.05(-0.51%)
Mar 02, 2017
10.74
10.81
10.64
10.74
272,555
-0.01(-0.13%)
Mar 01, 2017
10.77
10.81
10.63
10.76
841,321
-0.03(-0.25%)
Feb 28, 2017
10.79
10.87
10.74
10.79
1,049,672
-0.01(-0.06%)
Feb 27, 2017
10.76
10.87
10.72
10.79
696,857
+0.03(+0.32%)
Feb 24, 2017
10.78
10.80
10.68
10.76
300,104
-0.03(-0.25%)
Feb 23, 2017
10.83
10.89
10.60
10.79
866,723
+0.01(+0.06%)
Feb 22, 2017
10.63
10.79
10.59
10.78
844,048
+0.10(+0.90%)
Feb 21, 2017
10.54
10.70
10.51
10.68
1,273,951
+0.20(+1.89%)
Feb 17, 2017
10.48
10.48
10.48
0
-0.06(-0.58%)
Feb 16, 2017
10.53
10.61
10.51
10.55
510,447
+0.06(+0.59%)
Feb 15, 2017
10.39
10.51
10.29
10.48
581,912
+0.00(+0.00%)
Feb 14, 2017
10.53
10.54
10.33
10.48
521,433
-0.05(-0.52%)
Feb 13, 2017
10.58
10.61
10.44
10.54
658,563
+0.01(+0.13%)
Feb 10, 2017
10.48
10.60
10.44
10.53
654,124
+0.05(+0.52%)
Feb 09, 2017
10.57
10.69
10.40
10.47
1,029,319
-0.08(-0.78%)
Feb 08, 2017
10.49
10.68
10.26
10.55
1,722,377
+0.04(+0.39%)
Feb 07, 2017
10.38
10.57
10.35
10.51
1,138,244
+0.19(+1.85%)
Feb 06, 2017
10.40
10.43
10.29
10.32
1,222,604
-0.08(-0.72%)
Feb 03, 2017
10.32
10.44
10.27
10.40
953,948
+0.17(+1.67%)
Feb 02, 2017
10.25
10.31
10.19
10.22
746,461
-0.02(-0.20%)
Feb 01, 2017
10.38
10.50
10.24
10.25
453,658
-0.12(-1.12%)
Jan 31, 2017
10.32
10.51
10.31
10.36
463,736
-0.01(-0.07%)
Jan 30, 2017
10.49
10.49
10.31
10.37
392,170
-0.16(-1.49%)
Jan 27, 2017
10.53
10.57
10.26
10.53
1,465,886
+0.01(+0.13%)
Jan 26, 2017
10.57
10.63
10.50
10.51
246,746
-0.05(-0.45%)
Jan 25, 2017
10.72
10.72
10.54
10.56
427,288
-0.11(-1.02%)
Jan 24, 2017
10.61
10.72
10.55
10.67
458,994
+0.10(+0.90%)
Jan 23, 2017
10.53
10.62
10.53
10.57
362,905
+0.02(+0.19%)
Jan 20, 2017
10.55
10.62
10.52
10.55
214,989
+0.01(+0.07%)
Jan 19, 2017
10.58
10.58
10.50
10.55
413,175
-0.03(-0.32%)
Jan 18, 2017
10.66
10.72
10.55
10.58
493,286
-0.07(-0.64%)
Jan 17, 2017
10.59
10.68
10.51
10.65
333,949
+0.09(+0.87%)
Jan 13, 2017
10.56
10.56
10.56
0
-0.00(-0.03%)
Jan 12, 2017
10.66
10.66
10.46
10.56
277,302
-0.04(-0.39%)
Jan 11, 2017
10.57
10.69
10.51
10.60
627,812
+0.03(+0.32%)
Jan 10, 2017
10.50
10.61
10.46
10.57
432,323
+0.05(+0.45%)
Jan 09, 2017
10.62
10.65
10.51
10.52
511,275
-0.12(-1.09%)
Jan 06, 2017
10.64
10.70
10.56
10.63
898,783
-0.01(-0.06%)
Jan 05, 2017
10.67
10.72
10.53
10.64
446,744
-0.05(-0.45%)
Jan 04, 2017
10.47
10.73
10.42
10.69
1,007,951
+0.25(+2.36%)
Jan 03, 2017
10.33
10.51
10.31
10.44
644,819
-0.03(-0.26%)
Dec 30, 2016
10.47
10.47
10.47
0
+0.05(+0.52%)
Dec 29, 2016
10.33
10.42
10.27
10.42
534,778
+0.15(+1.47%)
Dec 28, 2016
10.27
10.33
10.19
10.27
742,185
+0.01(+0.07%)
Dec 27, 2016
10.28
10.28
10.17
10.26
344,836
+0.02(+0.20%)
Dec 23, 2016
10.24
10.24
10.24
0
+0.05(+0.53%)
Dec 22, 2016
10.25
10.27
10.11
10.18
445,825
-0.03(-0.33%)
Dec 21, 2016
10.41
10.59
10.21
10.22
586,609
-0.20(-1.88%)
Dec 20, 2016
10.50
10.58
10.34
10.41
760,189
-0.07(-0.64%)
Dec 19, 2016
10.40
10.52
10.33
10.48
564,432
+0.19(+1.84%)
Dec 16, 2016
10.11
10.41
10.10
10.29
5,185,269
+0.23(+2.28%)
Dec 15, 2016
9.867
10.12
9.840
10.06
1,398,977
+0.14(+1.43%)
Dec 14, 2016
10.27
10.29
9.908
9.921
865,618
-0.32(-3.10%)
Dec 13, 2016
10.29
10.40
10.20
10.24
1,098,042
+0.01(+0.07%)
Dec 12, 2016
10.31
10.31
10.11
10.23
1,592,050
-0.02(-0.20%)
Dec 09, 2016
10.34
10.48
10.16
10.25
1,002,505
-0.07(-0.72%)
Dec 08, 2016
10.17
10.43
10.14
10.33
924,231
+0.14(+1.39%)
Dec 07, 2016
10.06
10.25
10.04
10.18
901,278
+0.18(+1.82%)
Dec 06, 2016
9.989
10.05
9.887
10.00
1,389,426
+0.09(+0.95%)
Dec 05, 2016
10.02
10.03
9.657
9.908
1,014,114
+0.05(+0.55%)
Dec 02, 2016
9.644
9.955
9.644
9.853
837,331
+0.32(+3.40%)
Dec 01, 2016
9.576
9.657
9.387
9.529
631,759
-0.03(-0.35%)
Nov 30, 2016
9.705
9.752
9.495
9.563
790,286
-0.20(-2.08%)
Nov 29, 2016
9.664
9.853
9.617
9.766
498,786
+0.15(+1.55%)
Nov 28, 2016
9.671
9.793
9.556
9.617
650,407
-0.06(-0.63%)
Nov 25, 2016
9.657
9.769
9.630
9.678
578,014
+0.07(+0.77%)
Nov 23, 2016
9.603
9.603
9.603
0
-0.07(-0.70%)
Nov 22, 2016
9.461
9.671
9.434
9.671
693,484
+0.30(+3.17%)
Nov 21, 2016
9.353
9.563
9.286
9.374
506,314
+0.07(+0.80%)
Nov 18, 2016
9.232
9.353
9.171
9.299
1,782,990
+0.09(+1.03%)
Nov 17, 2016
9.205
9.326
9.178
9.205
1,234,322
+0.00(+0.00%)
Nov 16, 2016
9.178
9.286
9.117
9.205
1,485,688
+0.04(+0.44%)
Nov 15, 2016
9.272
9.326
9.090
9.164
6,102,056
-0.29(-3.07%)
Nov 14, 2016
9.191
9.455
9.110
9.455
520,345
+0.30(+3.25%)
Nov 11, 2016
9.090
9.279
9.029
9.157
870,877
+0.11(+1.27%)
Nov 10, 2016
9.083
9.168
8.738
9.042
727,618
-0.03(-0.30%)
Nov 09, 2016
8.772
9.097
8.583
9.070
449,987
+0.05(+0.60%)
Nov 08, 2016
9.293
9.293
8.988
9.015
532,957
-0.28(-2.98%)
Nov 07, 2016
9.137
9.299
9.110
9.293
290,235
+0.24(+2.69%)
Nov 04, 2016
8.961
9.110
8.833
9.049
388,114
+0.14(+1.59%)
Nov 03, 2016
9.124
9.279
8.874
8.907
431,510
-0.18(-2.01%)
Nov 02, 2016
9.218
9.279
9.029
9.090
487,201
-0.15(-1.61%)
Nov 01, 2016
9.441
9.489
9.171
9.238
520,923
-0.28(-2.91%)
Oct 31, 2016
9.333
9.522
9.225
9.516
340,359
+0.19(+2.03%)
Oct 28, 2016
9.394
9.617
9.306
9.326
306,884
-0.05(-0.50%)
Oct 27, 2016
9.543
9.590
9.286
9.374
432,913
-0.17(-1.77%)
Oct 26, 2016
9.563
9.590
9.522
9.543
411,071
-0.05(-0.49%)
Oct 25, 2016
9.603
9.664
9.549
9.590
423,013
-0.03(-0.35%)
Oct 24, 2016
9.617
9.759
9.543
9.624
278,781
-0.02(-0.21%)
Oct 21, 2016
9.664
9.770
9.630
9.644
169,908
-0.07(-0.76%)
Oct 20, 2016
9.725
9.793
9.685
9.718
237,503
-0.05(-0.48%)
Oct 19, 2016
9.685
9.806
9.624
9.766
257,867
+0.09(+0.91%)
Oct 18, 2016
9.644
9.759
9.590
9.678
232,486
+0.13(+1.34%)
Oct 17, 2016
9.570
9.651
9.509
9.549
413,917
+0.06(+0.64%)
Oct 14, 2016
9.516
9.810
9.475
9.489
352,893
-0.01(-0.07%)
Oct 13, 2016
9.374
9.610
9.353
9.495
346,387
+0.03(+0.36%)
Oct 12, 2016
9.171
9.523
9.171
9.461
546,821
+0.32(+3.47%)
Oct 11, 2016
9.353
9.380
9.137
9.144
317,427
-0.24(-2.52%)
Oct 10, 2016
9.286
9.407
9.180
9.380
256,245
+0.15(+1.61%)
Oct 07, 2016
9.353
9.461
9.211
9.232
270,076
-0.10(-1.09%)
Oct 06, 2016
9.455
9.455
9.211
9.333
500,850
-0.07(-0.79%)
Oct 05, 2016
9.867
9.867
9.333
9.407
660,848
-0.36(-3.67%)
Oct 04, 2016
9.928
9.928
9.617
9.766
840,163
-0.16(-1.63%)
Oct 03, 2016
10.03
10.16
9.820
9.928
424,251
-0.06(-0.61%)
Sep 30, 2016
10.02
10.10
9.901
9.989
711,849
+0.03(+0.34%)
Sep 29, 2016
10.08
10.13
9.940
9.955
537,500
-0.22(-2.19%)
Sep 28, 2016
10.00
10.22
9.995
10.18
296,109
+0.18(+1.83%)
Sep 27, 2016
10.12
10.12
9.955
9.995
308,723
-0.11(-1.06%)
Sep 26, 2016
10.10
10.16
10.04
10.10
256,433
+0.00(+0.00%)
Sep 23, 2016
9.942
10.18
9.875
10.10
404,429
+0.08(+0.80%)
Sep 22, 2016
9.902
10.06
9.855
10.02
441,055
+0.19(+1.97%)
Sep 21, 2016
9.668
9.835
9.514
9.828
327,481
+0.14(+1.45%)
Sep 20, 2016
9.762
9.835
9.635
9.688
660,552
-0.01(-0.14%)
Sep 19, 2016
9.775
9.815
9.621
9.701
371,484
-0.01(-0.14%)
Sep 16, 2016
9.528
9.848
9.508
9.715
1,030,664
+0.21(+2.25%)
Sep 15, 2016
9.528
9.568
9.407
9.501
657,319
-0.06(-0.63%)
Sep 14, 2016
9.641
9.655
9.501
9.561
396,515
+0.00(+0.00%)
Sep 13, 2016
9.975
9.995
9.561
9.561
368,983
-0.43(-4.34%)
Sep 12, 2016
9.935
10.07
9.872
9.995
448,073
+0.09(+0.94%)
Sep 09, 2016
10.27
10.27
9.902
9.902
556,972
-0.45(-4.33%)
Sep 08, 2016
10.52
10.55
10.29
10.35
299,227
-0.24(-2.27%)
Sep 07, 2016
10.42
10.61
10.39
10.59
649,678
+0.21(+2.06%)
Sep 06, 2016
10.38
10.48
10.25
10.38
916,410
+0.19(+1.84%)
Sep 02, 2016
9.895
10.19
10.19
10.19
463,674
+0.31(+3.11%)
Sep 01, 2016
9.955
9.962
9.788
9.882
331,590
-0.05(-0.47%)
Aug 31, 2016
10.02
10.02
9.862
9.929
408,632
-0.13(-1.33%)
Aug 30, 2016
10.12
10.12
9.969
10.06
217,484
-0.01(-0.07%)
Aug 29, 2016
10.08
10.15
9.969
10.07
397,155
+0.06(+0.60%)
Aug 26, 2016
10.13
10.13
9.949
10.01
408,985
-0.11(-1.06%)
Aug 25, 2016
9.989
10.16
9.935
10.12
359,522
+0.14(+1.41%)
Aug 24, 2016
9.949
10.01
9.860
9.975
414,572
+0.07(+0.74%)
Aug 23, 2016
9.755
9.935
9.755
9.902
339,093
+0.15(+1.58%)
Aug 22, 2016
9.621
9.802
9.621
9.748
294,625
+0.06(+0.62%)
Aug 19, 2016
9.795
9.949
9.648
9.688
304,375
-0.12(-1.23%)
Aug 18, 2016
9.848
9.882
9.775
9.808
154,889
-0.01(-0.14%)
Aug 17, 2016
9.762
9.862
9.681
9.822
213,532
+0.04(+0.41%)
Aug 16, 2016
10.12
10.12
9.755
9.782
332,690
-0.32(-3.17%)
Aug 15, 2016
10.10
10.27
10.10
10.10
768,288
+0.02(+0.20%)
Aug 12, 2016
9.955
10.15
9.955
10.08
273,590
+0.17(+1.68%)
Aug 11, 2016
9.935
10.06
9.788
9.915
462,267
+0.01(+0.07%)
Aug 10, 2016
9.962
10.05
9.862
9.909
382,440
-0.03(-0.27%)
Aug 09, 2016
9.701
9.962
9.608
9.935
487,023
+0.26(+2.69%)
Aug 08, 2016
9.534
9.721
9.474
9.675
447,044
+0.15(+1.61%)
Aug 05, 2016
9.427
9.601
9.394
9.521
505,740
+0.11(+1.14%)
Aug 04, 2016
9.468
9.721
9.387
9.414
260,674
-0.01(-0.14%)
Aug 03, 2016
9.401
9.427
9.260
9.427
441,094
+0.03(+0.28%)
Aug 02, 2016
9.621
9.679
9.401
9.401
563,294
-0.24(-2.49%)
Aug 01, 2016
9.635
9.685
9.541
9.641
333,651
-0.01(-0.14%)
Jul 29, 2016
9.608
9.776
9.608
9.655
700,747
+0.03(+0.28%)
Jul 28, 2016
9.521
9.695
9.488
9.628
246,843
+0.07(+0.77%)
Jul 27, 2016
9.648
9.681
9.488
9.554
238,273
-0.08(-0.83%)
Jul 26, 2016
9.688
9.741
9.601
9.635
306,218
-0.11(-1.10%)
Jul 25, 2016
9.808
9.848
9.715
9.741
163,236
-0.05(-0.48%)
Jul 22, 2016
9.608
9.862
9.608
9.788
237,110
+0.15(+1.59%)
Jul 21, 2016
9.715
9.782
9.608
9.635
664,873
-0.09(-0.89%)
Jul 20, 2016
9.641
9.822
9.601
9.721
873,746
+0.10(+1.04%)
Jul 19, 2016
9.648
9.735
9.548
9.621
627,958
-0.01(-0.14%)
Jul 18, 2016
9.655
9.857
9.635
9.635
377,894
+0.01(+0.14%)
Jul 15, 2016
9.675
9.681
9.534
9.621
489,510
+0.01(+0.07%)
Jul 14, 2016
9.748
9.748
9.574
9.615
355,004
-0.13(-1.37%)
Jul 13, 2016
9.721
9.842
9.641
9.748
645,299
+0.03(+0.34%)
Jul 12, 2016
9.735
9.822
9.675
9.715
465,300
-0.07(-0.68%)
Jul 11, 2016
9.621
9.802
9.508
9.782
610,025
+0.17(+1.81%)
Jul 08, 2016
9.488
9.628
9.488
9.608
1,040,123
+0.12(+1.27%)
Jul 07, 2016
9.688
9.748
9.421
9.488
625,107
-0.07(-0.70%)
Jul 05, 2016
9.321
9.648
9.294
9.554
599,026
+0.21(+2.22%)
Jul 01, 2016
9.240
9.347
9.347
9.347
623,521
+0.14(+1.52%)
Jun 30, 2016
9.040
9.214
8.980
9.207
578,235
+0.16(+1.77%)
Jun 29, 2016
8.993
9.093
8.960
9.047
447,167
+0.09(+1.04%)
Jun 28, 2016
8.746
8.973
8.746
8.953
601,512
+0.26(+3.00%)
Jun 27, 2016
8.798
8.805
8.561
8.693
675,263
-0.15(-1.64%)
Jun 24, 2016
8.620
9.002
8.580
8.838
1,243,418
+0.03(+0.37%)
Jun 23, 2016
8.857
8.890
8.706
8.805
513,845
-0.02(-0.22%)
Jun 22, 2016
8.871
8.917
8.791
8.824
1,584,335
-0.09(-0.96%)
Jun 21, 2016
8.963
9.157
8.838
8.910
588,432
-0.05(-0.52%)
Jun 20, 2016
8.963
9.134
8.943
8.956
558,755
-0.01(-0.07%)
Jun 17, 2016
9.002
9.062
8.871
8.963
1,215,011
-0.05(-0.59%)
Jun 16, 2016
8.970
9.035
8.917
9.016
317,555
+0.02(+0.22%)
Jun 15, 2016
8.989
9.068
8.963
8.996
359,714
+0.02(+0.22%)
Jun 14, 2016
9.029
9.035
8.917
8.976
367,000
-0.05(-0.51%)
Jun 13, 2016
9.154
9.204
8.963
9.022
316,105
-0.15(-1.58%)
Jun 10, 2016
9.062
9.214
8.825
9.167
351,278
+0.05(+0.51%)
Jun 09, 2016
9.181
9.220
9.022
9.121
404,383
-0.04(-0.43%)
Jun 08, 2016
8.989
9.181
8.943
9.161
344,294
+0.19(+2.13%)
Jun 07, 2016
8.897
9.062
8.895
8.970
899,653
+0.05(+0.52%)
Jun 06, 2016
9.016
9.057
8.877
8.923
464,008
-0.09(-0.95%)
Jun 03, 2016
8.851
9.042
8.844
9.009
489,291
+0.20(+2.25%)
Jun 02, 2016
8.864
8.930
8.739
8.811
595,530
-0.07(-0.82%)
Jun 01, 2016
8.818
9.022
8.805
8.884
763,809
+0.05(+0.60%)
May 31, 2016
8.758
8.851
8.679
8.831
1,303,263
+0.10(+1.13%)
May 27, 2016
8.666
8.732
8.732
8.732
559,798
+0.04(+0.46%)
May 26, 2016
8.653
8.732
8.640
8.693
510,702
+0.03(+0.38%)
May 25, 2016
8.765
8.765
8.590
8.660
1,199,242
-0.11(-1.20%)
May 24, 2016
8.534
8.811
8.511
8.765
2,264,998
+0.24(+2.86%)
May 23, 2016
8.567
8.627
8.481
8.521
976,616
-0.07(-0.77%)
May 20, 2016
8.336
8.587
8.264
8.587
901,612
+0.30(+3.58%)
May 19, 2016
8.534
8.567
8.290
8.290
1,112,452
-0.23(-2.71%)
May 18, 2016
8.613
8.745
8.475
8.521
528,674
-0.11(-1.30%)
May 17, 2016
8.745
8.970
8.620
8.633
650,330
-0.13(-1.43%)
May 16, 2016
8.805
8.877
8.673
8.758
557,783
-0.02(-0.23%)
May 13, 2016
8.798
8.824
8.653
8.778
617,133
-0.05(-0.60%)
May 12, 2016
8.640
8.970
8.462
8.831
918,306
+0.16(+1.83%)
May 11, 2016
8.904
8.930
8.653
8.673
497,098
-0.22(-2.52%)
May 10, 2016
8.950
8.950
8.765
8.897
628,819
-0.07(-0.81%)
May 09, 2016
8.805
9.032
8.805
8.970
476,683
+0.14(+1.57%)
May 06, 2016
8.752
8.831
8.620
8.831
1,244,414
+0.08(+0.90%)
May 05, 2016
8.910
8.910
8.712
8.752
1,024,196
-0.15(-1.63%)
May 04, 2016
8.686
8.937
8.686
8.897
1,010,865
+0.19(+2.20%)
May 03, 2016
8.666
8.739
8.583
8.706
640,907
+0.01(+0.08%)
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.