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
Genco Shipping & Trading Ltd
(NY:
GNK
)
22.95
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2020
4.562
5.304
4.562
4.964
598,792
+0.43(+9.56%)
Mar 30, 2020
4.152
4.740
4.152
4.531
318,216
+0.22(+5.02%)
Mar 27, 2020
4.276
4.446
3.982
4.314
229,963
-0.14(-3.13%)
Mar 26, 2020
3.673
4.469
3.673
4.453
330,036
+0.81(+22.29%)
Mar 25, 2020
3.649
3.951
3.603
3.642
259,548
-0.09(-2.28%)
Mar 24, 2020
4.036
4.106
3.618
3.727
251,604
-0.10(-2.63%)
Mar 23, 2020
3.727
3.881
3.611
3.827
229,536
+0.08(+2.06%)
Mar 20, 2020
4.167
4.267
3.688
3.750
593,792
-0.40(-9.68%)
Mar 19, 2020
3.518
4.384
3.495
4.152
389,333
+0.66(+19.07%)
Mar 18, 2020
3.479
3.711
3.301
3.487
494,484
-0.26(-6.82%)
Mar 17, 2020
3.572
3.928
3.499
3.742
508,800
+0.15(+4.31%)
Mar 16, 2020
4.059
4.059
3.541
3.587
605,737
-0.82(-18.60%)
Mar 13, 2020
4.229
4.577
4.202
4.407
588,360
+0.45(+11.33%)
Mar 12, 2020
4.593
4.724
3.877
3.959
921,273
-0.96(-19.50%)
Mar 11, 2020
4.848
5.041
4.795
4.917
550,005
-0.10(-2.00%)
Mar 10, 2020
4.685
5.018
4.484
5.018
397,284
+0.51(+11.32%)
Mar 09, 2020
4.956
4.956
4.500
4.508
482,846
-0.65(-12.59%)
Mar 06, 2020
5.010
5.312
4.987
5.157
315,327
-0.06(-1.19%)
Mar 05, 2020
5.273
5.335
4.987
5.219
424,505
-0.10(-1.96%)
Mar 04, 2020
5.406
5.497
5.270
5.323
305,001
-0.06(-1.12%)
Mar 03, 2020
5.414
5.549
5.218
5.384
370,516
-0.02(-0.28%)
Mar 02, 2020
5.836
5.874
5.240
5.399
302,856
-0.39(-6.77%)
Feb 28, 2020
5.421
5.843
5.346
5.791
438,991
+0.32(+5.79%)
Feb 27, 2020
5.225
5.791
5.203
5.474
452,902
+0.24(+4.61%)
Feb 26, 2020
5.323
5.647
5.148
5.233
504,531
-0.09(-1.70%)
Feb 25, 2020
5.655
5.655
5.180
5.323
498,182
-0.35(-6.24%)
Feb 24, 2020
5.693
5.730
5.542
5.678
247,286
-0.25(-4.20%)
Feb 21, 2020
6.107
6.137
5.768
5.926
264,588
-0.23(-3.68%)
Feb 20, 2020
5.926
6.198
5.889
6.153
267,514
+0.14(+2.38%)
Feb 19, 2020
5.791
6.062
5.776
6.009
237,473
+0.24(+4.18%)
Feb 18, 2020
5.874
5.919
5.753
5.768
157,132
-0.11(-1.92%)
Feb 14, 2020
5.866
5.964
5.798
5.881
225,729
-0.01(-0.13%)
Feb 13, 2020
6.168
6.213
5.828
5.889
390,290
-0.35(-5.56%)
Feb 12, 2020
6.371
6.605
6.221
6.236
328,646
-0.01(-0.12%)
Feb 11, 2020
5.813
6.349
5.813
6.243
548,862
+0.50(+8.66%)
Feb 10, 2020
5.806
5.859
5.527
5.745
465,790
-0.05(-0.91%)
Feb 07, 2020
6.032
6.032
5.791
5.798
310,477
-0.27(-4.47%)
Feb 06, 2020
6.122
6.175
5.866
6.070
429,470
-0.05(-0.86%)
Feb 05, 2020
6.040
6.164
6.040
6.122
346,363
+0.17(+2.92%)
Feb 04, 2020
5.881
5.979
5.866
5.949
212,225
+0.19(+3.27%)
Feb 03, 2020
5.919
5.926
5.738
5.761
236,999
-0.17(-2.92%)
Jan 31, 2020
6.115
6.198
5.889
5.934
270,556
-0.26(-4.26%)
Jan 30, 2020
6.213
6.296
6.043
6.198
238,095
-0.10(-1.56%)
Jan 29, 2020
6.462
6.462
6.190
6.296
278,643
+0.03(+0.48%)
Jan 28, 2020
6.334
6.462
6.243
6.266
322,170
-0.07(-1.07%)
Jan 27, 2020
6.334
6.469
6.100
6.334
385,276
-0.25(-3.78%)
Jan 24, 2020
6.824
6.824
6.492
6.582
250,530
-0.20(-2.89%)
Jan 23, 2020
6.778
6.884
6.424
6.778
330,453
-0.11(-1.64%)
Jan 22, 2020
7.057
7.148
6.824
6.892
271,265
-0.19(-2.66%)
Jan 21, 2020
7.359
7.359
6.975
7.080
362,127
-0.26(-3.59%)
Jan 17, 2020
7.389
7.563
7.261
7.344
267,373
-0.03(-0.41%)
Jan 16, 2020
7.525
7.585
7.367
7.374
159,180
-0.08(-1.01%)
Jan 15, 2020
7.540
7.570
7.404
7.450
150,567
-0.09(-1.20%)
Jan 14, 2020
7.465
7.676
7.397
7.540
209,334
+0.09(+1.21%)
Jan 13, 2020
7.608
7.608
7.397
7.450
254,247
-0.14(-1.89%)
Jan 10, 2020
7.646
7.744
7.487
7.593
212,201
-0.06(-0.79%)
Jan 09, 2020
7.819
7.836
7.638
7.653
160,838
-0.14(-1.74%)
Jan 08, 2020
7.872
8.083
7.713
7.789
242,949
-0.08(-1.05%)
Jan 07, 2020
7.638
7.894
7.623
7.872
182,136
+0.21(+2.76%)
Jan 06, 2020
7.653
7.706
7.359
7.661
376,644
-0.11(-1.36%)
Jan 03, 2020
7.796
7.940
7.638
7.766
357,294
-0.05(-0.68%)
Jan 02, 2020
8.136
8.136
7.785
7.819
389,848
-0.19(-2.35%)
Dec 31, 2019
8.000
8.120
7.992
8.007
159,814
-0.01(-0.09%)
Dec 30, 2019
7.917
8.211
7.917
8.015
143,286
+0.02(+0.28%)
Dec 27, 2019
8.196
8.256
7.877
7.992
391,511
-0.20(-2.39%)
Dec 26, 2019
8.158
8.460
8.098
8.188
785,588
+0.08(+0.93%)
Dec 24, 2019
8.106
8.249
8.098
8.113
259,814
+0.00(+0.00%)
Dec 23, 2019
8.106
8.188
8.068
8.113
271,601
+0.03(+0.37%)
Dec 20, 2019
8.030
8.121
7.917
8.083
381,697
+0.05(+0.56%)
Dec 19, 2019
7.668
8.203
7.668
8.038
635,637
+0.44(+5.75%)
Dec 18, 2019
7.314
7.615
7.246
7.600
568,770
+0.32(+4.35%)
Dec 17, 2019
7.352
7.412
7.246
7.284
177,810
-0.04(-0.51%)
Dec 16, 2019
7.382
7.540
7.314
7.321
254,790
+0.00(+0.00%)
Dec 13, 2019
7.517
7.623
7.276
7.321
217,241
-0.18(-2.41%)
Dec 12, 2019
7.691
7.766
7.465
7.502
217,576
-0.23(-3.02%)
Dec 11, 2019
7.857
7.872
7.668
7.736
179,363
-0.14(-1.72%)
Dec 10, 2019
7.691
7.955
7.676
7.872
344,327
+0.17(+2.15%)
Dec 09, 2019
7.683
7.789
7.630
7.706
180,820
+0.02(+0.20%)
Dec 06, 2019
7.638
7.827
7.638
7.691
201,458
+0.15(+2.00%)
Dec 05, 2019
7.706
7.748
7.525
7.540
185,194
-0.13(-1.67%)
Dec 04, 2019
7.668
7.796
7.570
7.668
269,486
+0.11(+1.40%)
Dec 03, 2019
7.713
7.762
7.359
7.563
267,017
-0.28(-3.56%)
Dec 02, 2019
8.015
8.053
7.811
7.842
323,007
-0.08(-0.95%)
Nov 29, 2019
7.917
8.045
7.902
7.917
865,118
-0.01(-0.10%)
Nov 27, 2019
7.857
7.955
7.811
7.925
392,174
+0.11(+1.35%)
Nov 26, 2019
7.789
7.940
7.710
7.819
302,173
+0.04(+0.48%)
Nov 25, 2019
7.729
7.842
7.691
7.781
382,410
-0.01(-0.10%)
Nov 22, 2019
7.834
7.932
7.683
7.789
409,946
-0.02(-0.19%)
Nov 21, 2019
7.706
7.849
7.650
7.804
222,186
+0.10(+1.27%)
Nov 20, 2019
7.698
7.932
7.487
7.706
462,435
+0.00(+0.00%)
Nov 19, 2019
7.807
7.835
7.641
7.706
461,111
-0.10(-1.29%)
Nov 18, 2019
7.857
7.900
7.756
7.807
272,800
-0.02(-0.28%)
Nov 15, 2019
7.929
8.008
7.749
7.828
272,803
+0.03(+0.37%)
Nov 14, 2019
7.792
7.972
7.771
7.799
316,266
-0.03(-0.37%)
Nov 13, 2019
8.144
8.167
7.789
7.828
398,877
-0.33(-4.05%)
Nov 12, 2019
7.993
8.497
7.893
8.159
652,993
+0.15(+1.89%)
Nov 11, 2019
8.008
8.037
7.763
8.008
415,619
-0.21(-2.54%)
Nov 08, 2019
7.857
8.245
7.641
8.216
701,693
+0.40(+5.15%)
Nov 07, 2019
7.577
8.073
7.239
7.814
1,015,593
+0.70(+9.80%)
Nov 06, 2019
7.454
7.454
6.930
7.116
460,310
-0.37(-4.90%)
Nov 05, 2019
7.663
7.864
7.447
7.483
336,860
-0.15(-1.98%)
Nov 04, 2019
7.447
7.724
7.426
7.634
309,743
+0.29(+3.91%)
Nov 01, 2019
7.138
7.354
7.138
7.346
180,709
+0.24(+3.44%)
Oct 31, 2019
7.519
7.519
7.030
7.102
315,569
-0.41(-5.45%)
Oct 30, 2019
7.749
7.792
7.447
7.512
263,794
-0.29(-3.69%)
Oct 29, 2019
7.663
7.871
7.526
7.799
334,983
+0.08(+1.02%)
Oct 28, 2019
7.713
7.943
7.670
7.720
363,667
+0.17(+2.19%)
Oct 25, 2019
7.914
7.947
7.541
7.555
437,514
-0.42(-5.32%)
Oct 24, 2019
7.907
8.288
7.907
7.979
669,132
+0.08(+1.00%)
Oct 23, 2019
7.210
7.900
7.210
7.900
736,833
+0.75(+10.45%)
Oct 22, 2019
7.181
7.188
7.041
7.152
194,999
-0.05(-0.70%)
Oct 21, 2019
7.260
7.426
7.145
7.203
127,296
-0.01(-0.20%)
Oct 18, 2019
7.267
7.440
7.145
7.217
281,845
-0.12(-1.57%)
Oct 17, 2019
7.375
7.490
7.303
7.332
152,708
+0.00(+0.00%)
Oct 16, 2019
7.102
7.426
7.102
7.332
254,016
+0.20(+2.82%)
Oct 15, 2019
7.296
7.390
7.095
7.131
267,970
-0.14(-1.88%)
Oct 14, 2019
7.375
7.454
7.160
7.267
290,091
-0.19(-2.51%)
Oct 11, 2019
7.569
7.727
7.375
7.454
460,747
+0.07(+0.97%)
Oct 10, 2019
7.088
7.397
7.009
7.382
364,456
+0.37(+5.23%)
Oct 09, 2019
6.771
7.037
6.728
7.016
203,755
+0.34(+5.06%)
Oct 08, 2019
6.793
6.846
6.577
6.678
248,583
-0.18(-2.62%)
Oct 07, 2019
6.757
7.045
6.757
6.858
257,370
+0.09(+1.27%)
Oct 04, 2019
6.477
6.786
6.462
6.771
140,505
+0.35(+5.49%)
Oct 03, 2019
6.254
6.477
6.189
6.419
288,890
+0.13(+2.06%)
Oct 02, 2019
6.340
6.426
6.218
6.290
170,600
-0.12(-1.91%)
Oct 01, 2019
6.714
6.879
6.383
6.412
305,470
-0.20(-3.04%)
Sep 30, 2019
6.822
6.822
6.549
6.613
190,083
-0.12(-1.71%)
Sep 27, 2019
6.599
6.786
6.556
6.728
216,601
+0.14(+2.18%)
Sep 26, 2019
6.735
6.735
6.484
6.585
209,489
-0.20(-2.97%)
Sep 25, 2019
6.700
6.894
6.649
6.786
161,826
+0.02(+0.32%)
Sep 24, 2019
6.973
7.059
6.642
6.764
262,386
-0.21(-2.99%)
Sep 23, 2019
6.793
7.030
6.793
6.973
194,079
+0.10(+1.46%)
Sep 20, 2019
6.987
7.066
6.764
6.872
271,690
-0.14(-2.05%)
Sep 19, 2019
7.275
7.303
6.987
7.016
318,183
-0.26(-3.56%)
Sep 18, 2019
7.289
7.361
7.073
7.275
183,622
-0.06(-0.78%)
Sep 17, 2019
7.591
7.591
7.246
7.332
190,023
-0.28(-3.68%)
Sep 16, 2019
7.864
8.001
7.584
7.612
233,129
-0.27(-3.46%)
Sep 13, 2019
7.663
8.008
7.663
7.886
261,813
+0.29(+3.78%)
Sep 12, 2019
7.555
7.620
7.267
7.598
239,996
+0.06(+0.86%)
Sep 11, 2019
7.368
7.533
7.116
7.533
383,334
+0.12(+1.65%)
Sep 10, 2019
7.390
7.656
7.318
7.411
395,356
+0.03(+0.39%)
Sep 09, 2019
7.253
7.548
7.203
7.382
393,126
+0.19(+2.60%)
Sep 06, 2019
7.239
7.339
7.073
7.196
296,313
-0.04(-0.50%)
Sep 05, 2019
7.138
7.267
7.030
7.231
321,219
+0.19(+2.76%)
Sep 04, 2019
7.023
7.109
6.786
7.037
254,985
+0.12(+1.66%)
Sep 03, 2019
7.009
7.045
6.692
6.922
383,983
+0.05(+0.73%)
Aug 30, 2019
6.491
6.976
6.491
6.872
536,425
+0.45(+6.94%)
Aug 29, 2019
6.340
6.448
6.239
6.426
385,768
+0.17(+2.64%)
Aug 28, 2019
6.211
6.376
6.182
6.261
389,804
+0.00(+0.00%)
Aug 27, 2019
6.290
6.448
6.081
6.261
599,708
+0.04(+0.58%)
Aug 26, 2019
6.239
6.376
6.146
6.225
384,467
+0.08(+1.29%)
Aug 23, 2019
6.204
6.383
6.002
6.146
486,761
-0.16(-2.51%)
Aug 22, 2019
6.455
6.455
6.218
6.304
221,239
-0.04(-0.68%)
Aug 21, 2019
6.247
6.462
6.139
6.347
489,603
+0.18(+2.91%)
Aug 20, 2019
6.096
6.225
6.060
6.168
151,310
+0.03(+0.47%)
Aug 19, 2019
5.930
6.204
5.873
6.139
264,302
+0.35(+5.96%)
Aug 16, 2019
5.736
5.851
5.636
5.794
247,623
+0.12(+2.15%)
Aug 15, 2019
5.772
5.792
5.628
5.672
289,451
-0.06(-1.13%)
Aug 14, 2019
5.715
5.787
5.621
5.736
250,860
-0.13(-2.21%)
Aug 13, 2019
5.679
6.017
5.664
5.866
367,751
+0.13(+2.26%)
Aug 12, 2019
5.779
5.808
5.657
5.736
202,501
-0.11(-1.85%)
Aug 09, 2019
5.973
6.146
5.787
5.844
294,366
-0.24(-3.90%)
Aug 08, 2019
5.902
6.275
5.596
6.081
534,370
-0.04(-0.59%)
Aug 07, 2019
6.146
6.196
6.024
6.117
268,684
-0.17(-2.63%)
Aug 06, 2019
6.196
6.283
6.053
6.283
272,420
+0.17(+2.82%)
Aug 05, 2019
6.362
6.384
6.017
6.110
331,412
-0.44(-6.70%)
Aug 02, 2019
6.592
6.628
6.376
6.549
267,795
-0.09(-1.30%)
Aug 01, 2019
6.872
6.948
6.628
6.635
209,575
-0.28(-4.05%)
Jul 31, 2019
6.980
7.102
6.829
6.915
303,721
-0.06(-0.82%)
Jul 30, 2019
6.944
7.059
6.735
6.973
304,977
-0.04(-0.61%)
Jul 29, 2019
7.203
7.214
7.009
7.016
305,218
-0.16(-2.20%)
Jul 26, 2019
7.080
7.210
6.958
7.174
188,639
+0.09(+1.32%)
Jul 25, 2019
7.346
7.454
7.001
7.080
319,768
-0.28(-3.81%)
Jul 24, 2019
7.670
7.684
7.317
7.361
480,366
-0.33(-4.30%)
Jul 23, 2019
7.900
7.950
7.598
7.692
271,533
-0.19(-2.46%)
Jul 22, 2019
7.598
7.936
7.548
7.886
396,533
+0.40(+5.38%)
Jul 19, 2019
7.224
7.533
7.210
7.483
273,220
+0.29(+4.00%)
Jul 18, 2019
7.167
7.318
7.073
7.196
519,255
+0.01(+0.20%)
Jul 17, 2019
7.555
7.555
7.102
7.181
458,585
-0.37(-4.95%)
Jul 16, 2019
7.656
7.807
7.497
7.555
400,620
-0.11(-1.41%)
Jul 15, 2019
7.850
7.907
7.620
7.663
245,019
-0.18(-2.29%)
Jul 12, 2019
7.727
7.900
7.656
7.842
319,128
+0.13(+1.68%)
Jul 11, 2019
7.713
7.821
7.577
7.713
259,216
-0.01(-0.09%)
Jul 10, 2019
7.692
7.771
7.505
7.720
459,792
+0.09(+1.13%)
Jul 09, 2019
7.390
7.720
7.196
7.634
437,953
+0.22(+3.01%)
Jul 08, 2019
7.124
7.426
7.066
7.411
631,772
+0.32(+4.46%)
Jul 05, 2019
6.225
7.109
6.225
7.095
650,638
+0.82(+13.06%)
Jul 03, 2019
6.204
6.369
6.182
6.275
200,046
+0.10(+1.63%)
Jul 02, 2019
6.254
6.304
6.081
6.175
175,032
-0.08(-1.26%)
Jul 01, 2019
6.254
6.383
6.204
6.254
215,602
+0.19(+3.08%)
Jun 28, 2019
5.930
6.204
5.894
6.067
964,063
+0.17(+2.93%)
Jun 27, 2019
5.664
5.930
5.664
5.894
227,549
+0.29(+5.13%)
Jun 26, 2019
5.593
5.765
5.571
5.607
238,963
+0.12(+2.09%)
Jun 25, 2019
5.463
5.521
5.420
5.492
157,590
+0.02(+0.39%)
Jun 24, 2019
5.621
5.708
5.420
5.470
196,792
-0.18(-3.18%)
Jun 21, 2019
5.758
5.794
5.628
5.650
308,555
-0.14(-2.48%)
Jun 20, 2019
5.930
5.952
5.736
5.794
161,172
+0.00(+0.00%)
Jun 19, 2019
5.578
5.959
5.553
5.794
279,796
+0.24(+4.27%)
Jun 18, 2019
5.298
5.650
5.298
5.557
276,997
+0.31(+5.89%)
Jun 17, 2019
5.154
5.305
5.104
5.247
221,421
+0.09(+1.67%)
Jun 14, 2019
5.312
5.362
5.061
5.161
346,812
-0.22(-4.01%)
Jun 13, 2019
5.247
5.420
5.238
5.377
253,303
+0.19(+3.60%)
Jun 12, 2019
5.370
5.406
5.161
5.190
218,473
-0.23(-4.24%)
Jun 11, 2019
5.456
5.506
5.269
5.420
213,550
+0.06(+1.07%)
Jun 10, 2019
5.578
5.650
5.319
5.362
356,587
-0.21(-3.74%)
Jun 07, 2019
5.442
5.593
5.355
5.571
223,556
+0.16(+2.92%)
Jun 06, 2019
5.434
5.485
5.362
5.413
291,951
-0.02(-0.40%)
Jun 05, 2019
5.549
5.557
5.327
5.434
251,072
-0.12(-2.07%)
Jun 04, 2019
5.499
5.585
5.370
5.549
314,120
+0.13(+2.39%)
Jun 03, 2019
5.183
5.513
5.176
5.420
516,275
+0.22(+4.29%)
May 31, 2019
5.176
5.235
5.111
5.197
210,480
-0.10(-1.90%)
May 30, 2019
5.370
5.436
5.262
5.298
240,040
-0.06(-1.07%)
May 29, 2019
5.298
5.391
5.255
5.355
287,666
-0.03(-0.53%)
May 28, 2019
5.341
5.506
5.212
5.384
420,669
+0.04(+0.81%)
May 24, 2019
5.485
5.585
5.312
5.341
221,052
-0.10(-1.85%)
May 23, 2019
5.470
5.528
5.190
5.442
606,429
-0.12(-2.20%)
May 22, 2019
5.700
5.851
5.557
5.564
153,155
-0.09(-1.65%)
May 21, 2019
5.743
5.864
5.639
5.657
262,328
-0.05(-0.88%)
May 20, 2019
5.787
5.815
5.672
5.708
228,119
-0.14(-2.34%)
May 17, 2019
6.009
6.110
5.830
5.844
220,635
-0.26(-4.24%)
May 16, 2019
6.218
6.311
6.053
6.103
156,470
-0.09(-1.51%)
May 15, 2019
5.981
6.218
5.808
6.196
281,541
+0.23(+3.86%)
May 14, 2019
6.074
6.132
5.945
5.966
256,625
-0.08(-1.31%)
May 13, 2019
6.304
6.426
6.017
6.045
261,051
-0.47(-7.28%)
May 10, 2019
6.369
6.534
6.153
6.520
403,849
+0.26(+4.13%)
May 09, 2019
6.362
6.462
5.930
6.261
525,599
-0.43(-6.44%)
May 08, 2019
6.376
6.793
6.362
6.692
349,758
+0.35(+5.44%)
May 07, 2019
6.930
7.009
6.326
6.347
346,913
-0.68(-9.71%)
May 06, 2019
7.102
7.213
6.908
7.030
300,659
-0.26(-3.55%)
May 03, 2019
7.210
7.296
7.023
7.289
228,704
+0.14(+1.91%)
May 02, 2019
7.433
7.648
7.113
7.152
329,532
-0.27(-3.68%)
May 01, 2019
7.497
7.661
7.382
7.426
656,678
+0.17(+2.28%)
Apr 30, 2019
7.009
7.311
6.986
7.260
389,783
+0.27(+3.91%)
Apr 29, 2019
6.477
7.059
6.468
6.987
388,638
+0.61(+9.58%)
Apr 26, 2019
6.347
6.462
6.237
6.376
199,350
+0.12(+1.95%)
Apr 25, 2019
6.441
6.441
6.139
6.254
293,456
-0.23(-3.55%)
Apr 24, 2019
6.592
6.700
6.434
6.484
279,999
-0.14(-2.17%)
Apr 23, 2019
6.369
6.714
6.247
6.628
345,672
+0.29(+4.65%)
Apr 22, 2019
6.225
6.362
6.024
6.333
184,059
+0.10(+1.61%)
Apr 18, 2019
6.290
6.326
6.099
6.232
151,217
-0.05(-0.80%)
Apr 17, 2019
6.268
6.376
6.204
6.283
230,941
+0.12(+1.98%)
Apr 16, 2019
6.124
6.196
5.966
6.160
253,053
+0.08(+1.30%)
Apr 15, 2019
6.160
6.182
5.991
6.081
107,673
-0.04(-0.59%)
Apr 12, 2019
6.247
6.290
6.045
6.117
192,673
-0.02(-0.35%)
Apr 11, 2019
6.225
6.448
6.074
6.139
199,097
-0.09(-1.39%)
Apr 10, 2019
6.110
6.268
5.973
6.225
195,293
+0.12(+1.88%)
Apr 09, 2019
6.031
6.153
5.938
6.110
264,035
+0.06(+0.95%)
Apr 08, 2019
5.966
6.139
5.902
6.053
275,123
+0.09(+1.57%)
Apr 05, 2019
5.823
5.999
5.758
5.959
181,822
+0.14(+2.35%)
Apr 04, 2019
5.686
5.894
5.650
5.823
192,466
+0.15(+2.66%)
Apr 03, 2019
5.593
5.693
5.564
5.672
199,136
+0.12(+2.20%)
Apr 02, 2019
5.715
5.787
5.492
5.549
291,052
-0.12(-2.03%)
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.