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
Scorpio Bulkers Inc
(NY:
SALT
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2019
3.828
3.867
3.692
3.731
364,078
-0.06(-1.54%)
Mar 28, 2019
3.915
3.925
3.740
3.789
328,644
-0.13(-3.23%)
Mar 27, 2019
3.847
3.935
3.769
3.915
356,349
+0.08(+2.03%)
Mar 26, 2019
3.828
3.905
3.750
3.837
321,320
+0.03(+0.77%)
Mar 25, 2019
3.701
3.896
3.619
3.808
398,091
+0.08(+2.08%)
Mar 22, 2019
4.100
4.177
3.682
3.731
700,261
-0.39(-9.43%)
Mar 21, 2019
4.129
4.255
4.090
4.119
333,469
-0.01(-0.24%)
Mar 20, 2019
4.051
4.192
3.973
4.129
436,071
+0.06(+1.43%)
Mar 19, 2019
4.109
4.177
4.051
4.071
258,414
-0.03(-0.71%)
Mar 18, 2019
4.177
4.304
4.061
4.100
679,193
-0.08(-1.86%)
Mar 15, 2019
4.139
4.211
4.090
4.177
885,955
+0.05(+1.18%)
Mar 14, 2019
4.061
4.177
3.964
4.129
393,438
+0.09(+2.16%)
Mar 13, 2019
4.119
4.275
4.022
4.041
493,477
-0.05(-1.19%)
Mar 12, 2019
3.954
4.109
3.944
4.090
317,009
+0.07(+1.69%)
Mar 11, 2019
3.769
4.114
3.711
4.022
550,447
+0.38(+10.40%)
Mar 08, 2019
3.701
3.721
3.468
3.643
652,397
-0.09(-2.34%)
Mar 07, 2019
3.905
3.905
3.663
3.731
379,634
-0.17(-4.48%)
Mar 06, 2019
4.177
4.177
3.818
3.905
499,940
-0.28(-6.73%)
Mar 05, 2019
4.207
4.284
4.080
4.187
304,826
-0.04(-0.92%)
Mar 04, 2019
4.100
4.294
4.085
4.226
331,010
+0.16(+3.82%)
Mar 01, 2019
4.148
4.177
4.041
4.071
197,736
-0.05(-1.18%)
Feb 28, 2019
4.226
4.226
4.075
4.119
312,482
-0.11(-2.53%)
Feb 27, 2019
4.275
4.284
4.100
4.226
304,567
-0.05(-1.14%)
Feb 26, 2019
4.168
4.333
4.139
4.275
371,261
+0.09(+2.09%)
Feb 25, 2019
4.129
4.265
4.051
4.187
405,764
+0.16(+3.86%)
Feb 22, 2019
3.925
4.177
3.896
4.032
425,221
+0.14(+3.49%)
Feb 21, 2019
4.080
4.134
3.837
3.896
491,838
-0.20(-4.98%)
Feb 20, 2019
4.401
4.401
3.998
4.100
721,885
-0.36(-8.06%)
Feb 19, 2019
4.644
4.702
4.372
4.459
383,025
-0.09(-1.92%)
Feb 15, 2019
4.420
4.653
4.401
4.547
550,801
+0.17(+4.00%)
Feb 14, 2019
4.275
4.420
4.198
4.372
292,491
+0.11(+2.51%)
Feb 13, 2019
4.400
4.420
4.149
4.265
397,579
-0.09(-2.00%)
Feb 12, 2019
4.178
4.400
4.178
4.352
465,388
+0.21(+5.14%)
Feb 11, 2019
3.984
4.158
3.917
4.139
398,777
+0.15(+3.88%)
Feb 08, 2019
3.955
4.004
3.762
3.984
691,250
+0.02(+0.49%)
Feb 07, 2019
4.178
4.197
3.946
3.965
289,426
-0.26(-6.18%)
Feb 06, 2019
4.168
4.246
4.110
4.226
494,976
+0.03(+0.69%)
Feb 05, 2019
4.362
4.391
4.158
4.197
360,710
-0.17(-3.98%)
Feb 04, 2019
4.439
4.507
4.352
4.371
281,837
-0.10(-2.16%)
Feb 01, 2019
4.420
4.526
4.255
4.468
619,178
+0.10(+2.21%)
Jan 31, 2019
4.507
4.632
4.362
4.371
665,242
-0.13(-2.80%)
Jan 30, 2019
5.135
5.135
4.313
4.497
1,223,486
-0.68(-13.08%)
Jan 29, 2019
5.184
5.338
5.048
5.174
536,139
+0.03(+0.56%)
Jan 28, 2019
5.058
5.271
4.594
5.145
905,843
+0.00(+0.00%)
Jan 25, 2019
5.116
5.300
5.048
5.145
318,792
+0.03(+0.57%)
Jan 24, 2019
5.029
5.164
4.981
5.116
250,423
+0.02(+0.38%)
Jan 23, 2019
5.126
5.203
5.019
5.097
515,637
-0.09(-1.68%)
Jan 22, 2019
5.532
5.619
5.097
5.184
335,358
-0.47(-8.38%)
Jan 18, 2019
5.425
5.696
5.425
5.657
196,776
+0.17(+3.17%)
Jan 17, 2019
5.348
5.541
5.348
5.483
246,513
+0.12(+2.16%)
Jan 16, 2019
5.503
5.609
5.338
5.367
203,827
-0.16(-2.97%)
Jan 15, 2019
5.580
5.628
5.474
5.532
155,603
-0.11(-1.89%)
Jan 14, 2019
5.590
5.735
5.580
5.638
179,310
+0.01(+0.17%)
Jan 11, 2019
5.696
5.764
5.580
5.628
188,917
-0.14(-2.35%)
Jan 10, 2019
5.977
5.977
5.609
5.764
232,630
-0.31(-5.10%)
Jan 09, 2019
6.238
6.267
5.986
6.073
199,440
-0.09(-1.41%)
Jan 08, 2019
6.064
6.180
6.044
6.160
196,672
+0.10(+1.59%)
Jan 07, 2019
5.832
6.064
5.793
6.064
228,327
+0.25(+4.33%)
Jan 04, 2019
5.628
5.890
5.599
5.812
312,381
+0.33(+6.00%)
Jan 03, 2019
5.512
5.609
5.425
5.483
127,730
-0.03(-0.53%)
Jan 02, 2019
5.232
5.599
5.184
5.512
274,948
+0.16(+3.07%)
Dec 31, 2018
5.300
5.358
5.164
5.348
177,439
+0.11(+2.03%)
Dec 28, 2018
5.251
5.377
5.213
5.242
151,175
+0.00(+0.00%)
Dec 27, 2018
5.290
5.309
5.077
5.242
214,635
-0.14(-2.52%)
Dec 26, 2018
5.164
5.377
5.019
5.377
406,348
+0.30(+5.90%)
Dec 24, 2018
5.048
5.193
4.971
5.077
237,930
+0.02(+0.38%)
Dec 21, 2018
5.029
5.184
4.971
5.058
670,673
-0.01(-0.19%)
Dec 20, 2018
5.068
5.193
4.966
5.068
398,015
-0.01(-0.19%)
Dec 19, 2018
5.048
5.275
4.942
5.077
485,329
+0.05(+0.96%)
Dec 18, 2018
5.358
5.358
4.990
5.029
1,065,854
-0.27(-5.11%)
Dec 17, 2018
5.483
5.561
5.271
5.300
367,704
-0.18(-3.35%)
Dec 14, 2018
5.715
5.788
5.445
5.483
395,206
-0.27(-4.71%)
Dec 13, 2018
5.986
6.035
5.745
5.754
571,853
-0.24(-4.03%)
Dec 12, 2018
6.189
6.247
5.957
5.996
579,974
-0.10(-1.59%)
Dec 11, 2018
6.131
6.267
6.064
6.093
330,245
+0.10(+1.61%)
Dec 10, 2018
5.909
6.044
5.819
5.996
287,710
+0.07(+1.14%)
Dec 07, 2018
5.977
6.131
5.861
5.928
340,403
+0.01(+0.16%)
Dec 06, 2018
5.909
6.006
5.812
5.919
370,421
-0.09(-1.45%)
Dec 04, 2018
6.044
6.180
5.996
6.006
411,958
-0.12(-1.90%)
Dec 03, 2018
6.093
6.189
5.996
6.122
298,712
+0.21(+3.60%)
Nov 30, 2018
6.006
6.044
5.841
5.909
445,667
-0.15(-2.55%)
Nov 29, 2018
5.996
6.122
5.927
6.064
236,881
+0.06(+0.97%)
Nov 28, 2018
6.025
6.083
5.851
6.006
456,027
+0.01(+0.16%)
Nov 27, 2018
5.803
6.015
5.686
5.996
407,846
+0.15(+2.48%)
Nov 26, 2018
5.764
5.880
5.677
5.851
422,707
+0.16(+2.89%)
Nov 23, 2018
5.454
5.793
5.421
5.686
589,294
+0.23(+4.26%)
Nov 21, 2018
5.454
5.454
5.454
0
+0.35(+6.82%)
Nov 20, 2018
5.319
5.338
5.077
5.106
953,559
-0.27(-5.04%)
Nov 19, 2018
5.541
5.561
5.367
5.377
303,905
-0.19(-3.47%)
Nov 16, 2018
5.445
5.696
5.416
5.570
477,826
+0.05(+0.88%)
Nov 15, 2018
5.377
5.580
5.358
5.522
1,419,038
+0.13(+2.33%)
Nov 14, 2018
5.570
5.657
5.232
5.396
1,625,469
-0.16(-2.96%)
Nov 13, 2018
5.657
5.706
5.454
5.561
830,274
-0.06(-1.03%)
Nov 12, 2018
5.812
5.866
5.590
5.619
552,748
-0.15(-2.67%)
Nov 09, 2018
5.812
5.898
5.725
5.773
536,953
-0.15(-2.60%)
Nov 08, 2018
5.802
6.009
5.739
5.927
544,192
+0.12(+1.99%)
Nov 07, 2018
6.101
6.101
5.677
5.812
1,050,117
-0.26(-4.29%)
Nov 06, 2018
6.101
6.120
6.014
6.072
357,751
-0.03(-0.47%)
Nov 05, 2018
6.226
6.274
6.043
6.101
278,854
-0.09(-1.40%)
Nov 02, 2018
6.351
6.371
6.110
6.187
447,201
-0.12(-1.83%)
Nov 01, 2018
6.178
6.322
6.130
6.303
385,752
+0.17(+2.83%)
Oct 31, 2018
6.158
6.236
5.985
6.130
677,184
+0.05(+0.79%)
Oct 30, 2018
6.072
6.303
5.927
6.081
956,996
+0.02(+0.32%)
Oct 29, 2018
6.062
6.351
6.004
6.062
1,434,876
+0.04(+0.64%)
Oct 26, 2018
5.918
6.062
5.802
6.024
734,303
+0.02(+0.32%)
Oct 25, 2018
5.744
6.052
5.744
6.004
1,015,040
+0.31(+5.41%)
Oct 24, 2018
6.226
6.313
5.691
5.696
1,504,209
-0.60(-9.49%)
Oct 23, 2018
6.158
6.457
6.052
6.293
1,387,999
-0.01(-0.15%)
Oct 22, 2018
6.052
6.496
5.985
6.303
1,257,252
+0.21(+3.48%)
Oct 19, 2018
6.024
6.130
6.014
6.091
705,977
+0.07(+1.12%)
Oct 18, 2018
5.975
6.197
5.927
6.024
767,987
+0.05(+0.81%)
Oct 17, 2018
6.139
6.226
5.898
5.975
1,300,332
-0.44(-6.91%)
Oct 16, 2018
6.168
6.428
6.149
6.419
499,705
+0.34(+5.55%)
Oct 15, 2018
6.168
6.203
5.937
6.081
347,371
-0.03(-0.47%)
Oct 12, 2018
6.390
6.390
6.081
6.110
631,063
-0.20(-3.21%)
Oct 11, 2018
6.438
6.505
6.202
6.313
1,090,545
-0.06(-0.91%)
Oct 10, 2018
6.708
6.737
6.236
6.371
1,782,298
-0.56(-8.07%)
Oct 09, 2018
6.968
7.026
6.891
6.930
255,945
-0.04(-0.55%)
Oct 08, 2018
7.026
7.093
6.910
6.968
184,485
-0.08(-1.09%)
Oct 05, 2018
7.045
7.093
6.910
7.045
320,927
-0.03(-0.41%)
Oct 04, 2018
7.132
7.190
6.997
7.074
728,682
+0.08(+1.10%)
Oct 03, 2018
6.968
7.074
6.881
6.997
240,033
+0.05(+0.69%)
Oct 02, 2018
6.997
7.113
6.920
6.949
249,240
-0.04(-0.55%)
Oct 01, 2018
6.987
7.084
6.920
6.987
368,823
+0.00(+0.00%)
Sep 28, 2018
6.746
6.987
6.746
6.987
246,012
+0.19(+2.84%)
Sep 27, 2018
6.795
6.891
6.698
6.795
239,359
+0.10(+1.44%)
Sep 26, 2018
6.746
6.891
6.698
6.698
316,920
-0.05(-0.71%)
Sep 25, 2018
6.554
6.843
6.554
6.746
536,617
+0.19(+2.94%)
Sep 24, 2018
6.554
6.650
6.505
6.554
156,550
+0.00(+0.00%)
Sep 21, 2018
6.554
6.650
6.457
6.554
451,144
+0.00(+0.00%)
Sep 20, 2018
6.457
6.626
6.433
6.554
445,060
+0.10(+1.49%)
Sep 19, 2018
6.554
6.578
6.409
6.457
539,828
-0.05(-0.74%)
Sep 18, 2018
6.265
6.554
6.120
6.505
704,958
+0.29(+4.65%)
Sep 17, 2018
6.505
6.536
6.081
6.216
430,310
-0.29(-4.44%)
Sep 14, 2018
6.313
6.505
6.313
6.505
235,014
+0.19(+3.05%)
Sep 13, 2018
6.505
6.554
6.313
6.313
400,142
-0.19(-2.96%)
Sep 12, 2018
6.602
6.602
6.457
6.505
494,907
-0.10(-1.46%)
Sep 11, 2018
6.602
6.746
6.554
6.602
420,118
-0.05(-0.72%)
Sep 10, 2018
6.554
6.698
6.530
6.650
230,279
+0.19(+2.99%)
Sep 07, 2018
6.409
6.602
6.409
6.457
433,194
+0.05(+0.75%)
Sep 06, 2018
6.602
6.650
6.409
6.409
384,936
-0.19(-2.92%)
Sep 05, 2018
6.602
6.674
6.505
6.602
409,348
-0.05(-0.72%)
Sep 04, 2018
6.505
6.722
6.409
6.650
561,186
+0.10(+1.47%)
Aug 31, 2018
6.554
6.554
6.554
0
-0.10(-1.45%)
Aug 30, 2018
6.795
6.867
6.602
6.650
424,776
-0.14(-2.13%)
Aug 29, 2018
6.843
6.891
6.698
6.795
273,439
+0.00(+0.00%)
Aug 28, 2018
6.939
6.939
6.795
6.795
217,894
-0.14(-2.08%)
Aug 27, 2018
7.036
7.036
6.843
6.939
201,652
-0.05(-0.69%)
Aug 24, 2018
6.891
7.132
6.891
6.987
461,728
+0.10(+1.40%)
Aug 23, 2018
6.891
6.939
6.843
6.891
266,080
-0.05(-0.69%)
Aug 22, 2018
6.843
6.987
6.843
6.939
311,525
+0.14(+2.13%)
Aug 21, 2018
6.698
6.891
6.698
6.795
385,088
+0.10(+1.44%)
Aug 20, 2018
6.554
6.746
6.505
6.698
441,340
+0.19(+2.96%)
Aug 17, 2018
6.457
6.602
6.457
6.505
192,784
+0.00(+0.00%)
Aug 16, 2018
6.361
6.602
6.361
6.505
546,949
+0.19(+3.05%)
Aug 15, 2018
6.409
6.501
6.313
6.313
464,910
-0.14(-2.24%)
Aug 14, 2018
6.409
6.544
6.409
6.457
347,863
+0.07(+1.06%)
Aug 13, 2018
6.486
6.534
6.342
6.390
571,391
-0.14(-2.21%)
Aug 10, 2018
6.582
6.678
6.486
6.534
300,352
-0.10(-1.45%)
Aug 09, 2018
6.774
6.774
6.582
6.630
407,865
-0.14(-2.13%)
Aug 08, 2018
6.822
6.870
6.726
6.774
312,201
-0.05(-0.70%)
Aug 07, 2018
7.014
7.014
6.798
6.822
339,988
-0.14(-2.07%)
Aug 06, 2018
6.966
7.062
6.918
6.966
244,621
-0.05(-0.69%)
Aug 03, 2018
7.062
7.110
6.870
7.014
641,812
-0.05(-0.68%)
Aug 02, 2018
7.014
7.110
6.918
7.062
302,175
+0.00(+0.00%)
Aug 01, 2018
7.159
7.159
6.990
7.062
246,698
-0.19(-2.65%)
Jul 31, 2018
7.014
7.255
6.966
7.255
891,165
+0.34(+4.86%)
Jul 30, 2018
6.918
6.990
6.918
6.918
368,400
-0.05(-0.69%)
Jul 27, 2018
7.014
7.110
6.870
6.966
394,849
-0.05(-0.69%)
Jul 26, 2018
6.918
7.062
6.918
7.014
443,190
+0.05(+0.69%)
Jul 25, 2018
6.966
7.038
6.822
6.966
422,414
+0.05(+0.69%)
Jul 24, 2018
6.774
7.062
6.774
6.918
868,449
+0.19(+2.86%)
Jul 23, 2018
6.774
7.134
6.726
6.726
880,689
-0.24(-3.45%)
Jul 20, 2018
6.918
7.062
6.822
6.966
628,985
+0.05(+0.69%)
Jul 19, 2018
6.918
7.014
6.870
6.918
252,196
-0.05(-0.69%)
Jul 18, 2018
6.726
7.038
6.640
6.966
532,062
+0.24(+3.57%)
Jul 17, 2018
6.582
6.774
6.438
6.726
540,219
+0.14(+2.19%)
Jul 16, 2018
6.822
6.822
6.606
6.582
516,339
-0.19(-2.84%)
Jul 13, 2018
6.870
6.894
6.726
6.774
624,740
-0.10(-1.40%)
Jul 12, 2018
6.918
6.966
6.822
6.870
319,098
-0.05(-0.69%)
Jul 11, 2018
6.966
7.062
6.870
6.918
469,390
-0.14(-2.04%)
Jul 10, 2018
7.062
7.159
7.014
7.062
384,642
+0.00(+0.00%)
Jul 09, 2018
7.062
7.110
6.918
7.062
381,359
+0.05(+0.68%)
Jul 06, 2018
6.918
7.062
6.870
7.014
449,321
+0.05(+0.69%)
Jul 05, 2018
6.918
7.014
6.822
6.966
452,783
+0.10(+1.40%)
Jul 03, 2018
6.870
6.870
6.870
0
+0.05(+0.70%)
Jul 02, 2018
6.822
6.870
6.678
6.822
432,561
+0.00(+0.00%)
Jun 29, 2018
6.870
6.918
6.774
6.822
331,054
+0.00(+0.00%)
Jun 28, 2018
6.966
6.966
6.822
6.822
522,838
-0.14(-2.07%)
Jun 27, 2018
7.159
7.159
6.870
6.966
448,907
-0.19(-2.68%)
Jun 26, 2018
7.014
7.159
6.966
7.159
431,403
+0.14(+2.05%)
Jun 25, 2018
7.014
7.014
6.870
7.014
459,045
-0.05(-0.68%)
Jun 22, 2018
6.966
7.159
6.942
7.062
1,025,813
+0.10(+1.38%)
Jun 21, 2018
7.159
7.159
6.918
6.966
366,601
-0.14(-2.03%)
Jun 20, 2018
7.159
7.159
7.014
7.110
816,196
+0.00(+0.00%)
Jun 19, 2018
7.014
7.207
6.918
7.110
723,156
+0.05(+0.68%)
Jun 18, 2018
7.062
7.207
7.014
7.062
832,036
-0.05(-0.68%)
Jun 15, 2018
7.255
7.062
7.110
720,267
-0.14(-1.99%)
Jun 14, 2018
7.062
7.303
7.014
7.255
467,512
+0.19(+2.72%)
Jun 13, 2018
7.062
7.110
6.966
7.062
306,939
+0.05(+0.68%)
Jun 12, 2018
7.159
7.207
7.014
7.014
359,476
-0.14(-2.01%)
Jun 11, 2018
7.110
7.159
7.062
7.159
364,400
+0.05(+0.68%)
Jun 08, 2018
7.207
7.255
7.110
7.110
334,490
-0.10(-1.33%)
Jun 07, 2018
7.207
7.255
7.159
7.207
445,964
+0.05(+0.67%)
Jun 06, 2018
7.110
7.159
1,113,551
+0.05(+0.68%)
Jun 05, 2018
7.159
7.303
7.062
7.110
580,547
+0.00(+0.00%)
Jun 04, 2018
7.110
7.207
7.062
7.110
200,692
+0.00(+0.00%)
Jun 01, 2018
7.110
7.255
7.062
7.110
419,602
+0.05(+0.68%)
May 31, 2018
7.159
7.255
6.990
7.062
369,771
-0.10(-1.34%)
May 30, 2018
6.966
7.207
6.966
7.159
552,808
+0.19(+2.76%)
May 29, 2018
6.966
7.014
6.894
6.966
424,820
-0.05(-0.69%)
May 25, 2018
7.014
7.014
7.014
0
-0.19(-2.67%)
May 24, 2018
7.303
7.303
7.110
7.207
356,857
-0.14(-1.96%)
May 23, 2018
7.495
7.495
7.255
7.351
212,519
-0.14(-1.92%)
May 22, 2018
7.399
7.552
7.351
7.495
352,607
+0.10(+1.30%)
May 21, 2018
7.303
7.495
7.269
7.399
268,213
+0.14(+1.99%)
May 18, 2018
7.303
7.351
7.134
7.255
310,231
+0.00(+0.00%)
May 17, 2018
7.351
7.351
7.110
7.255
353,828
+0.05(+0.67%)
May 16, 2018
7.447
7.447
7.038
7.207
615,908
-0.24(-3.23%)
May 15, 2018
7.447
7.519
7.327
7.447
304,183
-0.05(-0.64%)
May 14, 2018
7.591
7.591
7.447
7.495
417,591
+0.07(+0.91%)
May 11, 2018
7.332
7.428
7.332
7.428
291,983
+0.05(+0.65%)
May 10, 2018
7.475
7.523
7.284
7.380
459,812
-0.05(-0.65%)
May 09, 2018
7.475
7.619
7.428
7.428
389,021
+0.00(+0.00%)
May 08, 2018
7.428
7.475
7.260
7.428
243,882
+0.00(+0.00%)
May 07, 2018
7.475
7.571
7.380
7.428
521,088
-0.05(-0.64%)
May 04, 2018
7.380
7.523
7.380
7.475
344,086
+0.05(+0.65%)
May 03, 2018
7.475
7.475
7.211
7.428
495,410
+0.00(+0.00%)
May 02, 2018
7.332
7.549
7.236
7.428
628,264
+0.05(+0.65%)
May 01, 2018
7.332
7.380
7.188
7.380
290,873
+0.05(+0.65%)
Apr 30, 2018
7.380
7.428
7.284
7.332
221,767
-0.05(-0.65%)
Apr 27, 2018
7.523
7.571
7.284
7.380
334,728
-0.10(-1.28%)
Apr 26, 2018
7.284
7.523
7.236
7.475
543,303
+0.24(+3.31%)
Apr 25, 2018
7.284
7.475
7.188
7.236
641,236
-0.05(-0.66%)
Apr 24, 2018
7.523
7.571
7.092
7.284
679,625
-0.19(-2.56%)
Apr 23, 2018
7.236
7.571
6.948
7.475
1,390,714
+0.58(+8.33%)
Apr 20, 2018
6.853
6.944
6.757
6.900
538,114
+0.00(+0.00%)
Apr 19, 2018
6.900
6.996
6.757
6.900
429,432
+0.00(+0.00%)
Apr 18, 2018
6.805
7.092
6.757
6.900
454,836
+0.10(+1.41%)
Apr 17, 2018
6.853
6.948
6.757
6.805
320,074
-0.10(-1.39%)
Apr 16, 2018
6.900
7.020
6.805
6.900
275,471
+0.05(+0.70%)
Apr 13, 2018
6.853
6.900
6.709
6.853
129,680
+0.00(+0.00%)
Apr 12, 2018
6.805
6.948
6.805
6.853
409,020
+0.05(+0.70%)
Apr 11, 2018
6.757
6.948
6.752
6.805
297,197
+0.05(+0.71%)
Apr 10, 2018
6.565
6.757
6.517
6.757
362,737
+0.29(+4.44%)
Apr 09, 2018
6.517
6.637
6.421
6.469
271,337
-0.05(-0.74%)
Apr 06, 2018
6.661
6.661
6.397
6.517
546,057
-0.24(-3.55%)
Apr 05, 2018
6.565
6.948
6.469
6.757
418,490
+0.24(+3.68%)
Apr 04, 2018
6.517
6.613
6.230
6.517
756,245
-0.05(-0.73%)
Apr 03, 2018
6.661
6.661
6.397
6.565
344,996
-0.05(-0.72%)
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.