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
Star Bulk Carriers
(NQ:
SBLK
)
26.23
+0.18 (+0.67%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 20, 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 30, 2021
11.65
12.19
11.59
11.96
1,895,838
+0.36(+3.10%)
Apr 29, 2021
11.88
11.92
11.50
11.60
2,562,690
-0.19(-1.63%)
Apr 28, 2021
11.69
12.09
11.63
11.80
3,207,739
+0.13(+1.10%)
Apr 27, 2021
11.89
12.14
11.55
11.67
1,882,327
+0.02(+0.16%)
Apr 26, 2021
11.59
11.83
11.49
11.65
2,165,855
+0.29(+2.54%)
Apr 23, 2021
11.43
11.50
10.99
11.36
1,504,959
+0.21(+1.90%)
Apr 22, 2021
11.30
11.73
11.12
11.15
2,565,336
-0.24(-2.09%)
Apr 21, 2021
10.94
11.41
10.82
11.39
2,170,983
+0.79(+7.45%)
Apr 20, 2021
10.82
10.94
10.34
10.60
1,868,736
-0.33(-3.00%)
Apr 19, 2021
10.58
11.10
10.53
10.92
3,015,330
+0.66(+6.38%)
Apr 16, 2021
9.953
10.50
9.895
10.27
2,356,482
+0.48(+4.92%)
Apr 15, 2021
10.13
10.20
9.696
9.786
1,147,766
-0.03(-0.26%)
Apr 14, 2021
9.279
10.28
9.228
9.812
2,768,135
+0.54(+5.82%)
Apr 13, 2021
9.343
9.420
9.125
9.273
1,005,593
-0.21(-2.17%)
Apr 12, 2021
9.600
9.619
9.093
9.478
1,309,384
-0.01(-0.07%)
Apr 09, 2021
9.510
9.523
9.292
9.484
754,192
+0.02(+0.20%)
Apr 08, 2021
9.484
9.536
9.266
9.465
853,485
+0.03(+0.34%)
Apr 07, 2021
9.240
9.562
9.170
9.433
911,492
+0.21(+2.30%)
Apr 06, 2021
8.977
9.375
8.939
9.221
964,272
+0.09(+0.98%)
Apr 05, 2021
9.414
9.423
8.913
9.131
1,359,373
-0.17(-1.86%)
Apr 01, 2021
9.433
9.529
9.176
9.305
1,032,479
-0.12(-1.29%)
Mar 31, 2021
9.613
9.632
9.222
9.427
1,477,559
-0.15(-1.61%)
Mar 30, 2021
9.369
9.613
9.067
9.581
1,385,406
+0.24(+2.54%)
Mar 29, 2021
9.613
9.722
9.221
9.343
1,370,600
-0.37(-3.80%)
Mar 26, 2021
10.02
10.18
9.414
9.712
1,957,195
-0.08(-0.82%)
Mar 25, 2021
8.765
9.921
8.515
9.793
3,060,816
+0.84(+9.40%)
Mar 24, 2021
9.292
9.401
8.951
8.951
1,974,681
+0.04(+0.43%)
Mar 23, 2021
10.34
10.34
8.836
8.913
4,755,082
-1.84(-17.08%)
Mar 22, 2021
11.37
11.48
10.67
10.75
2,319,259
-0.08(-0.77%)
Mar 19, 2021
10.60
10.95
10.33
10.83
1,660,376
+0.37(+3.50%)
Mar 18, 2021
10.19
11.19
10.19
10.47
3,636,302
+0.33(+3.23%)
Mar 17, 2021
9.883
10.21
9.703
10.14
1,755,962
+0.51(+5.27%)
Mar 16, 2021
10.26
10.26
9.529
9.632
1,636,833
-0.66(-6.43%)
Mar 15, 2021
10.26
10.36
9.863
10.29
1,297,239
+0.07(+0.69%)
Mar 12, 2021
10.07
10.53
9.741
10.22
3,041,687
+0.15(+1.47%)
Mar 11, 2021
9.626
10.15
9.382
10.08
3,666,171
+0.70(+7.47%)
Mar 10, 2021
8.785
9.568
8.707
9.375
3,548,102
+0.55(+6.26%)
Mar 09, 2021
8.778
9.035
8.637
8.823
1,424,868
+0.13(+1.55%)
Mar 08, 2021
8.907
8.971
8.593
8.688
1,300,533
-0.04(-0.51%)
Mar 05, 2021
8.964
8.990
8.181
8.733
2,199,197
+0.06(+0.74%)
Mar 04, 2021
9.086
9.748
8.444
8.669
2,704,565
-0.43(-4.73%)
Mar 03, 2021
8.881
9.195
8.772
9.099
2,153,247
+0.31(+3.58%)
Mar 02, 2021
8.996
9.099
8.778
8.785
1,730,058
-0.05(-0.58%)
Mar 01, 2021
9.176
9.292
8.759
8.836
1,071,821
-0.21(-2.27%)
Feb 26, 2021
8.977
9.311
8.810
9.041
1,329,142
-0.20(-2.15%)
Feb 25, 2021
9.202
9.613
9.156
9.240
2,530,775
+0.13(+1.41%)
Feb 24, 2021
8.451
9.151
8.444
9.112
1,989,415
+0.55(+6.37%)
Feb 23, 2021
8.862
8.907
8.130
8.566
1,442,767
-0.42(-4.65%)
Feb 22, 2021
8.759
9.330
8.611
8.984
2,720,670
+0.33(+3.78%)
Feb 19, 2021
8.598
8.951
8.425
8.656
1,504,181
+0.18(+2.12%)
Feb 18, 2021
8.765
9.035
8.284
8.476
1,965,188
-0.66(-7.24%)
Feb 17, 2021
9.041
9.138
8.547
9.138
2,506,105
-0.04(-0.49%)
Feb 16, 2021
9.292
9.626
9.009
9.183
2,485,832
+0.12(+1.27%)
Feb 12, 2021
7.834
9.362
7.834
9.067
5,519,171
+1.11(+13.96%)
Feb 11, 2021
7.577
8.149
7.507
7.956
2,126,155
+0.37(+4.87%)
Feb 10, 2021
7.706
7.808
7.500
7.587
1,312,298
-0.01(-0.13%)
Feb 09, 2021
7.417
7.642
7.243
7.597
1,671,631
+0.11(+1.46%)
Feb 08, 2021
7.410
7.770
7.359
7.487
1,725,946
-0.04(-0.60%)
Feb 05, 2021
7.179
7.545
7.128
7.532
1,716,906
+0.45(+6.35%)
Feb 04, 2021
7.218
7.295
6.980
7.083
1,154,634
-0.08(-1.08%)
Feb 03, 2021
6.698
7.205
6.698
7.160
1,761,519
+0.39(+5.69%)
Feb 02, 2021
6.601
6.820
6.389
6.775
2,331,493
-0.02(-0.28%)
Feb 01, 2021
6.498
6.832
6.132
6.794
3,952,689
-0.02(-0.28%)
Jan 29, 2021
6.685
7.121
6.672
6.813
1,956,416
+0.26(+4.02%)
Jan 28, 2021
6.595
6.685
6.447
6.550
1,353,438
-0.08(-1.26%)
Jan 27, 2021
6.614
6.871
6.576
6.633
1,755,902
-0.17(-2.46%)
Jan 26, 2021
6.800
6.980
6.653
6.800
1,950,137
-0.17(-2.40%)
Jan 25, 2021
7.064
7.314
6.858
6.967
1,639,026
-0.35(-4.82%)
Jan 22, 2021
6.999
7.353
6.813
7.320
1,578,152
+0.15(+2.06%)
Jan 21, 2021
7.320
7.359
6.781
7.173
2,009,957
-0.20(-2.74%)
Jan 20, 2021
7.577
7.616
7.163
7.375
1,154,112
-0.18(-2.34%)
Jan 19, 2021
7.590
7.712
7.378
7.552
1,444,602
+0.17(+2.35%)
Jan 15, 2021
7.834
7.847
7.263
7.378
1,695,571
-0.35(-4.49%)
Jan 14, 2021
7.166
7.828
7.128
7.725
2,597,642
+0.60(+8.48%)
Jan 13, 2021
7.295
7.308
6.909
7.121
1,728,264
-0.24(-3.31%)
Jan 12, 2021
7.044
7.378
7.012
7.365
1,579,400
+0.28(+3.99%)
Jan 11, 2021
7.064
7.160
6.858
7.083
1,676,651
-0.03(-0.45%)
Jan 08, 2021
6.518
7.173
6.505
7.115
2,868,673
+0.82(+12.95%)
Jan 07, 2021
6.100
6.511
6.062
6.299
2,027,229
+0.33(+5.48%)
Jan 06, 2021
5.959
6.126
5.786
5.972
1,616,936
-0.04(-0.75%)
Jan 05, 2021
5.702
6.049
5.702
6.017
1,499,801
+0.33(+5.82%)
Jan 04, 2021
5.779
5.886
5.561
5.686
1,020,569
+0.02(+0.28%)
Dec 31, 2020
5.670
5.670
5.670
618,916
+0.15(+2.79%)
Dec 30, 2020
5.420
5.548
5.413
5.516
618,916
+0.10(+1.90%)
Dec 29, 2020
5.542
5.542
5.291
5.413
643,438
-0.01(-0.12%)
Dec 28, 2020
5.625
5.657
5.362
5.420
1,057,333
-0.19(-3.43%)
Dec 24, 2020
5.760
5.779
5.548
5.612
628,208
+0.01(+0.11%)
Dec 23, 2020
5.985
5.985
5.535
5.606
1,881,146
-0.15(-2.57%)
Dec 22, 2020
5.657
5.978
5.657
5.754
2,562,941
+0.26(+4.80%)
Dec 21, 2020
5.355
5.599
5.240
5.490
2,511,937
+0.15(+2.89%)
Dec 18, 2020
5.298
5.497
5.213
5.336
1,290,988
+0.17(+3.36%)
Dec 17, 2020
5.028
5.278
4.977
5.163
957,807
+0.19(+3.74%)
Dec 16, 2020
5.009
5.060
4.893
4.977
483,458
+0.03(+0.52%)
Dec 15, 2020
4.977
5.028
4.848
4.951
875,089
+0.04(+0.78%)
Dec 14, 2020
5.137
5.169
4.880
4.912
1,185,428
-0.18(-3.53%)
Dec 11, 2020
5.208
5.246
5.067
5.092
628,675
-0.19(-3.53%)
Dec 10, 2020
5.137
5.304
5.079
5.278
1,019,265
+0.17(+3.40%)
Dec 09, 2020
5.208
5.298
4.983
5.105
1,886,824
-0.13(-2.45%)
Dec 08, 2020
5.272
5.522
5.201
5.233
1,416,314
-0.05(-0.97%)
Dec 07, 2020
5.606
5.651
5.233
5.285
1,669,183
-0.29(-5.18%)
Dec 04, 2020
5.394
5.657
5.375
5.574
1,579,709
+0.28(+5.21%)
Dec 03, 2020
5.208
5.400
5.208
5.298
1,226,126
+0.09(+1.73%)
Dec 02, 2020
5.227
5.298
5.054
5.208
2,233,324
+0.10(+2.01%)
Dec 01, 2020
5.734
5.734
5.073
5.105
3,484,506
-0.17(-3.17%)
Nov 30, 2020
5.426
5.715
5.176
5.272
4,423,477
+0.33(+6.62%)
Nov 27, 2020
4.752
5.009
4.694
4.944
818,975
+0.19(+4.05%)
Nov 25, 2020
4.784
4.797
4.656
4.752
456,595
+0.00(+0.00%)
Nov 24, 2020
4.919
4.944
4.713
4.752
981,003
-0.15(-3.14%)
Nov 23, 2020
4.534
4.970
4.501
4.906
2,077,789
+0.42(+9.30%)
Nov 20, 2020
4.553
4.566
4.463
4.489
420,622
-0.06(-1.41%)
Nov 19, 2020
4.521
4.572
4.431
4.553
670,136
+0.00(+0.00%)
Nov 18, 2020
4.412
4.585
4.412
4.553
1,612,742
+0.12(+2.75%)
Nov 17, 2020
4.566
4.636
4.367
4.431
987,919
-0.22(-4.83%)
Nov 16, 2020
4.643
4.662
4.521
4.656
1,282,869
+0.15(+3.42%)
Nov 13, 2020
4.553
4.659
4.476
4.501
633,036
-0.05(-1.13%)
Nov 12, 2020
4.553
4.598
4.508
4.553
667,070
+0.06(+1.29%)
Nov 11, 2020
4.534
4.623
4.444
4.495
824,915
-0.02(-0.43%)
Nov 10, 2020
4.495
4.534
4.386
4.514
493,037
+0.04(+0.86%)
Nov 09, 2020
4.489
4.553
4.386
4.476
849,481
+0.23(+5.45%)
Nov 06, 2020
4.174
4.283
4.155
4.245
529,165
+0.17(+4.09%)
Nov 05, 2020
4.078
4.193
4.045
4.078
900,129
+0.10(+2.42%)
Nov 04, 2020
3.988
4.078
3.930
3.981
537,611
+0.00(+0.00%)
Nov 03, 2020
4.045
4.045
3.968
3.981
551,493
+0.03(+0.65%)
Nov 02, 2020
4.058
4.116
3.943
3.956
408,064
-0.05(-1.28%)
Oct 30, 2020
4.039
4.142
3.936
4.007
357,708
-0.01(-0.16%)
Oct 29, 2020
3.936
4.052
3.930
4.013
754,737
+0.06(+1.63%)
Oct 28, 2020
4.277
4.277
3.936
3.949
785,766
-0.43(-9.82%)
Oct 27, 2020
4.399
4.456
4.373
4.379
533,995
-0.04(-0.94%)
Oct 26, 2020
4.444
4.450
4.296
4.421
413,747
-0.03(-0.65%)
Oct 23, 2020
4.456
4.495
4.367
4.450
533,992
+0.01(+0.14%)
Oct 22, 2020
4.431
4.540
4.424
4.444
1,152,986
+0.04(+0.87%)
Oct 21, 2020
4.566
4.611
4.405
4.405
581,237
-0.12(-2.56%)
Oct 20, 2020
4.418
4.546
4.386
4.521
333,297
+0.12(+2.77%)
Oct 19, 2020
4.341
4.424
4.232
4.399
531,225
+0.10(+2.24%)
Oct 16, 2020
4.418
4.418
4.270
4.302
395,550
-0.12(-2.62%)
Oct 15, 2020
4.328
4.450
4.290
4.418
290,816
+0.03(+0.73%)
Oct 14, 2020
4.392
4.482
4.328
4.386
437,397
+0.06(+1.49%)
Oct 13, 2020
4.527
4.546
4.322
4.322
586,898
-0.23(-5.08%)
Oct 12, 2020
4.559
4.578
4.450
4.553
414,544
-0.03(-0.56%)
Oct 09, 2020
4.745
4.797
4.572
4.578
663,403
-0.20(-4.17%)
Oct 08, 2020
4.656
4.797
4.623
4.778
710,096
+0.17(+3.62%)
Oct 07, 2020
4.758
4.816
4.566
4.611
597,857
-0.15(-3.23%)
Oct 06, 2020
4.964
5.034
4.707
4.765
969,504
-0.17(-3.51%)
Oct 05, 2020
4.765
5.034
4.752
4.938
1,098,944
+0.21(+4.34%)
Oct 02, 2020
4.540
4.739
4.495
4.733
978,597
+0.17(+3.66%)
Oct 01, 2020
4.495
4.591
4.405
4.566
835,602
+0.14(+3.19%)
Sep 30, 2020
4.367
4.501
4.367
4.424
500,649
+0.10(+2.23%)
Sep 29, 2020
4.341
4.495
4.322
4.328
535,232
-0.06(-1.46%)
Sep 28, 2020
4.469
4.482
4.341
4.392
425,739
+0.00(+0.00%)
Sep 25, 2020
4.360
4.514
4.302
4.392
488,987
+0.00(+0.00%)
Sep 24, 2020
4.264
4.456
4.180
4.392
771,346
+0.17(+3.95%)
Sep 23, 2020
4.277
4.405
4.219
4.225
513,709
+0.04(+0.92%)
Sep 22, 2020
4.309
4.386
4.174
4.187
461,102
-0.01(-0.31%)
Sep 21, 2020
4.418
4.463
4.168
4.200
583,162
-0.37(-8.02%)
Sep 18, 2020
4.482
4.636
4.444
4.566
671,501
+0.09(+1.94%)
Sep 17, 2020
4.405
4.495
4.399
4.479
315,876
+0.04(+0.79%)
Sep 16, 2020
4.296
4.450
4.257
4.444
321,188
+0.15(+3.44%)
Sep 15, 2020
4.386
4.386
4.296
4.296
230,295
-0.04(-1.04%)
Sep 14, 2020
4.309
4.379
4.270
4.341
354,462
+0.08(+1.81%)
Sep 11, 2020
4.302
4.360
4.193
4.264
562,023
+0.01(+0.30%)
Sep 10, 2020
4.174
4.318
4.174
4.251
448,158
+0.11(+2.64%)
Sep 09, 2020
4.238
4.245
4.129
4.142
463,458
-0.04(-1.07%)
Sep 08, 2020
4.219
4.322
4.174
4.187
591,995
-0.10(-2.40%)
Sep 04, 2020
4.180
4.315
4.142
4.290
583,203
+0.15(+3.57%)
Sep 03, 2020
4.238
4.315
4.071
4.142
628,825
-0.10(-2.35%)
Sep 02, 2020
4.193
4.296
3.988
4.241
1,100,772
-0.14(-3.22%)
Sep 01, 2020
4.527
4.527
4.290
4.383
536,263
-0.18(-3.87%)
Aug 31, 2020
4.591
4.618
4.495
4.559
406,974
-0.04(-0.98%)
Aug 28, 2020
4.347
4.656
4.347
4.604
707,007
+0.27(+6.14%)
Aug 27, 2020
4.334
4.418
4.306
4.338
352,939
-0.05(-1.10%)
Aug 26, 2020
4.495
4.521
4.360
4.386
412,864
-0.12(-2.71%)
Aug 25, 2020
4.585
4.688
4.489
4.508
691,532
+0.02(+0.43%)
Aug 24, 2020
4.405
4.527
4.405
4.489
475,831
+0.13(+3.10%)
Aug 21, 2020
4.456
4.463
4.322
4.354
408,319
-0.12(-2.73%)
Aug 20, 2020
4.508
4.508
4.245
4.476
992,961
-0.04(-0.85%)
Aug 19, 2020
4.598
4.681
4.456
4.514
606,143
-0.13(-2.77%)
Aug 18, 2020
4.713
4.739
4.527
4.643
473,322
-0.07(-1.50%)
Aug 17, 2020
4.726
4.784
4.636
4.713
599,732
+0.01(+0.14%)
Aug 14, 2020
4.591
4.784
4.546
4.707
489,921
+0.08(+1.81%)
Aug 13, 2020
4.739
4.880
4.559
4.623
745,822
-0.15(-3.23%)
Aug 12, 2020
4.758
4.778
4.611
4.778
491,936
+0.06(+1.22%)
Aug 11, 2020
4.527
4.784
4.424
4.720
1,121,601
+0.28(+6.21%)
Aug 10, 2020
4.431
4.473
4.399
4.444
675,032
+0.01(+0.14%)
Aug 07, 2020
4.456
4.463
4.347
4.437
486,184
-0.06(-1.43%)
Aug 06, 2020
4.656
4.688
4.328
4.501
1,128,419
-0.11(-2.37%)
Aug 05, 2020
4.559
4.675
4.527
4.611
596,295
+0.13(+2.87%)
Aug 04, 2020
4.437
4.559
4.386
4.482
647,377
+0.08(+1.75%)
Aug 03, 2020
4.501
4.527
4.354
4.405
546,486
-0.07(-1.58%)
Jul 31, 2020
4.495
4.566
4.379
4.476
635,216
-0.05(-1.13%)
Jul 30, 2020
4.559
4.577
4.383
4.527
577,898
-0.10(-2.22%)
Jul 29, 2020
4.354
4.675
4.302
4.630
1,684,095
+0.50(+12.13%)
Jul 28, 2020
4.135
4.180
4.071
4.129
468,228
+0.00(+0.00%)
Jul 27, 2020
3.975
4.148
3.885
4.129
546,771
+0.13(+3.38%)
Jul 24, 2020
3.872
4.013
3.853
3.994
575,260
+0.08(+2.13%)
Jul 23, 2020
3.814
3.924
3.769
3.911
451,959
+0.08(+2.18%)
Jul 22, 2020
4.001
4.001
3.769
3.827
816,311
-0.20(-4.94%)
Jul 21, 2020
4.052
4.113
3.853
4.026
842,121
-0.04(-1.03%)
Jul 20, 2020
4.078
4.084
3.924
4.068
534,167
-0.05(-1.32%)
Jul 17, 2020
4.129
4.188
4.033
4.123
489,454
+0.02(+0.47%)
Jul 16, 2020
4.090
4.187
4.020
4.103
439,300
+0.01(+0.16%)
Jul 15, 2020
4.071
4.142
3.968
4.097
820,984
+0.08(+2.08%)
Jul 14, 2020
4.045
4.045
3.789
4.013
772,869
-0.01(-0.32%)
Jul 13, 2020
4.116
4.187
3.975
4.026
597,463
-0.04(-1.10%)
Jul 10, 2020
4.033
4.123
3.827
4.071
1,087,295
+0.03(+0.79%)
Jul 09, 2020
4.283
4.328
4.026
4.039
664,703
-0.26(-5.98%)
Jul 08, 2020
4.277
4.424
4.245
4.296
549,613
-0.01(-0.30%)
Jul 07, 2020
4.399
4.399
4.155
4.309
1,027,072
-0.21(-4.69%)
Jul 06, 2020
4.444
4.527
4.354
4.521
1,457,801
+0.34(+8.14%)
Jul 02, 2020
4.277
4.341
4.135
4.180
877,062
+0.01(+0.23%)
Jul 01, 2020
4.238
4.334
4.129
4.171
625,386
-0.07(-1.59%)
Jun 30, 2020
4.219
4.290
4.052
4.238
1,065,479
+0.00(+0.00%)
Jun 29, 2020
4.206
4.367
4.161
4.238
635,155
+0.08(+1.85%)
Jun 26, 2020
4.418
4.418
4.097
4.161
758,553
-0.21(-4.85%)
Jun 25, 2020
4.392
4.508
4.270
4.373
528,355
-0.04(-0.87%)
Jun 24, 2020
4.572
4.617
4.367
4.412
820,445
-0.18(-3.92%)
Jun 23, 2020
4.726
4.784
4.546
4.591
1,090,703
+0.00(+0.00%)
Jun 22, 2020
4.662
4.771
4.498
4.591
1,064,712
-0.11(-2.26%)
Jun 19, 2020
5.028
5.054
4.680
4.697
1,550,276
-0.30(-5.98%)
Jun 18, 2020
4.623
5.137
4.572
4.996
2,898,676
+0.44(+9.58%)
Jun 17, 2020
4.521
4.720
4.521
4.559
1,168,983
+0.11(+2.45%)
Jun 16, 2020
4.495
4.733
4.290
4.450
1,354,678
+0.15(+3.43%)
Jun 15, 2020
4.007
4.440
3.981
4.302
805,168
+0.16(+3.88%)
Jun 12, 2020
4.090
4.283
4.020
4.142
1,506,984
+0.17(+4.20%)
Jun 11, 2020
4.116
4.320
3.956
3.975
1,432,007
-0.28(-6.64%)
Jun 10, 2020
4.373
4.463
4.090
4.257
1,442,562
-0.01(-0.30%)
Jun 09, 2020
4.334
4.347
4.097
4.270
934,717
-0.13(-2.92%)
Jun 08, 2020
4.412
4.534
4.302
4.399
947,201
+0.08(+1.78%)
Jun 05, 2020
4.354
4.386
4.129
4.322
1,323,068
+0.26(+6.49%)
Jun 04, 2020
4.026
4.081
3.763
4.058
1,305,955
+0.08(+2.10%)
Jun 03, 2020
3.583
4.007
3.538
3.975
2,048,836
+0.52(+15.06%)
Jun 02, 2020
3.455
3.564
3.339
3.455
1,442,593
+0.05(+1.51%)
Jun 01, 2020
3.281
3.461
3.198
3.403
1,295,157
+0.13(+4.13%)
May 29, 2020
3.249
3.461
3.159
3.269
1,074,837
+0.02(+0.59%)
May 28, 2020
3.378
3.429
3.198
3.249
1,375,158
-0.08(-2.50%)
May 27, 2020
3.217
3.358
3.121
3.333
1,524,047
-0.05(-1.52%)
May 26, 2020
3.365
3.570
3.358
3.384
857,951
+0.12(+3.54%)
May 22, 2020
3.339
3.355
3.159
3.269
637,552
-0.07(-2.12%)
May 21, 2020
3.500
3.532
3.288
3.339
766,584
-0.15(-4.24%)
May 20, 2020
3.236
3.615
3.211
3.487
1,119,492
+0.26(+8.17%)
May 19, 2020
3.275
3.317
3.147
3.224
680,380
-0.03(-0.79%)
May 18, 2020
2.935
3.333
2.902
3.249
1,219,468
+0.42(+15.00%)
May 15, 2020
2.793
2.960
2.716
2.825
783,625
+0.04(+1.62%)
May 14, 2020
2.569
2.800
2.536
2.780
1,011,275
+0.26(+10.46%)
May 13, 2020
2.768
2.822
2.479
2.517
1,476,406
-0.24(-8.84%)
May 12, 2020
2.980
2.999
2.761
2.761
1,451,817
-0.19(-6.32%)
May 11, 2020
3.159
3.159
2.870
2.947
1,186,764
-0.24(-7.46%)
May 08, 2020
3.166
3.281
3.114
3.185
698,286
+0.04(+1.22%)
May 07, 2020
3.134
3.243
3.044
3.147
565,227
+0.06(+2.08%)
May 06, 2020
3.153
3.153
2.890
3.082
1,290,848
-0.03(-1.03%)
May 05, 2020
3.339
3.391
3.089
3.114
1,081,010
-0.21(-6.37%)
May 04, 2020
3.461
3.564
3.230
3.326
803,605
-0.15(-4.25%)
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.