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
Safe Bulkers Inc
(NY:
SB
)
5.400
+0.080 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2023
3.482
3.491
3.421
3.435
469,939
-0.02(-0.54%)
Apr 27, 2023
3.378
3.463
3.362
3.454
553,894
+0.08(+2.22%)
Apr 26, 2023
3.407
3.435
3.303
3.378
725,058
-0.06(-1.64%)
Apr 25, 2023
3.519
3.519
3.369
3.435
876,942
-0.11(-3.17%)
Apr 24, 2023
3.472
3.557
3.472
3.547
658,635
+0.11(+3.28%)
Apr 21, 2023
3.454
3.454
3.322
3.435
1,141,182
-0.08(-2.14%)
Apr 20, 2023
3.463
3.562
3.454
3.510
721,288
+0.03(+0.81%)
Apr 19, 2023
3.482
3.529
3.411
3.482
1,088,412
-0.05(-1.33%)
Apr 18, 2023
3.538
3.599
3.501
3.529
479,763
+0.00(+0.00%)
Apr 17, 2023
3.613
3.613
3.501
3.529
651,610
-0.08(-2.08%)
Apr 14, 2023
3.613
3.613
3.566
3.604
812,957
+0.02(+0.52%)
Apr 13, 2023
3.501
3.604
3.486
3.585
1,058,978
+0.11(+3.24%)
Apr 12, 2023
3.482
3.515
3.463
3.472
598,727
+0.01(+0.27%)
Apr 11, 2023
3.444
3.501
3.435
3.463
839,208
+0.02(+0.54%)
Apr 10, 2023
3.332
3.463
3.332
3.444
665,312
+0.07(+1.94%)
Apr 06, 2023
3.435
3.444
3.341
3.378
1,224,054
-0.05(-1.37%)
Apr 05, 2023
3.369
3.449
3.308
3.425
1,164,468
-0.03(-0.82%)
Apr 04, 2023
3.472
3.472
3.397
3.454
1,059,433
+0.03(+0.82%)
Apr 03, 2023
3.454
3.454
3.388
3.425
886,558
-0.04(-1.08%)
Mar 31, 2023
3.454
3.496
3.425
3.463
609,250
+0.02(+0.54%)
Mar 30, 2023
3.463
3.482
3.397
3.444
827,967
-0.02(-0.54%)
Mar 29, 2023
3.472
3.510
3.435
3.463
819,196
+0.03(+0.82%)
Mar 28, 2023
3.378
3.454
3.378
3.435
862,859
+0.02(+0.55%)
Mar 27, 2023
3.435
3.444
3.374
3.416
1,055,024
+0.00(+0.00%)
Mar 24, 2023
3.303
3.444
3.294
3.416
1,234,000
+0.08(+2.54%)
Mar 23, 2023
3.350
3.463
3.332
3.332
1,551,515
-0.02(-0.56%)
Mar 22, 2023
3.407
3.435
3.332
3.350
1,375,741
-0.06(-1.65%)
Mar 21, 2023
3.285
3.501
3.285
3.407
1,330,191
+0.21(+6.45%)
Mar 20, 2023
3.172
3.264
3.163
3.200
1,192,272
+0.08(+2.40%)
Mar 17, 2023
3.256
3.266
3.097
3.125
1,633,332
-0.13(-4.03%)
Mar 16, 2023
3.228
3.271
3.153
3.256
1,036,136
+0.01(+0.29%)
Mar 15, 2023
3.360
3.383
3.219
3.247
1,468,336
-0.22(-6.23%)
Mar 14, 2023
3.378
3.519
3.369
3.463
1,377,167
+0.15(+4.53%)
Mar 13, 2023
3.303
3.374
3.256
3.313
1,814,008
-0.05(-1.40%)
Mar 10, 2023
3.332
3.407
3.303
3.360
1,384,158
+0.03(+0.84%)
Mar 09, 2023
3.416
3.435
3.275
3.332
1,655,810
-0.13(-3.79%)
Mar 08, 2023
3.416
3.463
3.407
3.463
616,724
+0.05(+1.37%)
Mar 07, 2023
3.425
3.472
3.407
3.416
691,294
-0.02(-0.55%)
Mar 06, 2023
3.501
3.508
3.416
3.435
1,084,862
-0.10(-2.92%)
Mar 03, 2023
3.529
3.547
3.430
3.538
823,581
+0.03(+0.80%)
Mar 02, 2023
3.491
3.547
3.472
3.510
1,234,833
-0.07(-1.84%)
Mar 01, 2023
3.519
3.576
3.483
3.576
963,796
+0.06(+1.60%)
Feb 28, 2023
3.566
3.594
3.486
3.519
1,230,269
+0.05(+1.35%)
Feb 27, 2023
3.398
3.565
3.398
3.472
1,526,830
+0.10(+3.02%)
Feb 24, 2023
3.315
3.431
3.287
3.370
1,363,070
+0.02(+0.55%)
Feb 23, 2023
3.158
3.389
3.158
3.352
1,685,857
+0.20(+6.47%)
Feb 22, 2023
3.028
3.158
3.028
3.148
1,027,908
+0.17(+5.59%)
Feb 21, 2023
2.991
3.065
2.982
2.982
1,208,507
-0.03(-0.92%)
Feb 17, 2023
3.065
3.083
3.000
3.009
542,058
-0.05(-1.52%)
Feb 16, 2023
2.963
3.083
2.963
3.056
777,989
+0.08(+2.80%)
Feb 15, 2023
3.056
3.056
2.963
2.972
825,148
-0.06(-1.83%)
Feb 14, 2023
3.028
3.093
3.009
3.028
528,642
-0.02(-0.61%)
Feb 13, 2023
3.019
3.065
2.982
3.046
277,380
+0.02(+0.61%)
Feb 10, 2023
2.982
3.045
2.972
3.028
666,426
+0.05(+1.55%)
Feb 09, 2023
3.056
3.079
2.982
2.982
585,066
-0.05(-1.53%)
Feb 08, 2023
2.991
3.046
2.991
3.028
526,236
+0.02(+0.62%)
Feb 07, 2023
2.963
3.042
2.963
3.009
614,539
+0.03(+0.93%)
Feb 06, 2023
3.009
3.060
2.974
2.982
772,754
-0.09(-3.01%)
Feb 03, 2023
3.074
3.120
3.046
3.074
501,924
-0.03(-0.90%)
Feb 02, 2023
3.148
3.162
3.014
3.102
1,944,972
-0.01(-0.30%)
Feb 01, 2023
3.093
3.139
3.019
3.111
1,671,676
+0.06(+2.13%)
Jan 31, 2023
2.972
3.056
2.945
3.046
1,017,349
+0.12(+4.11%)
Jan 30, 2023
2.954
3.028
2.926
2.926
999,030
-0.06(-2.17%)
Jan 27, 2023
2.945
2.991
2.945
2.991
579,453
+0.05(+1.57%)
Jan 26, 2023
2.945
2.961
2.852
2.945
584,441
+0.03(+0.95%)
Jan 25, 2023
2.889
2.926
2.847
2.917
733,397
+0.00(+0.00%)
Jan 24, 2023
2.945
2.945
2.880
2.917
465,740
+0.02(+0.64%)
Jan 23, 2023
2.954
3.014
2.870
2.898
1,286,717
-0.06(-1.88%)
Jan 20, 2023
2.870
2.954
2.852
2.954
705,050
+0.11(+3.91%)
Jan 19, 2023
2.824
2.852
2.778
2.843
495,577
+0.02(+0.66%)
Jan 18, 2023
2.908
2.988
2.815
2.824
820,661
-0.07(-2.56%)
Jan 17, 2023
2.815
2.917
2.810
2.898
846,214
+0.10(+3.64%)
Jan 13, 2023
2.796
2.861
2.787
2.796
520,113
-0.05(-1.63%)
Jan 12, 2023
2.833
2.889
2.815
2.843
618,630
+0.00(+0.00%)
Jan 11, 2023
2.852
2.880
2.796
2.843
1,197,126
+0.07(+2.68%)
Jan 10, 2023
2.658
2.778
2.639
2.769
897,215
+0.08(+3.10%)
Jan 09, 2023
2.778
2.820
2.685
2.685
817,994
-0.06(-2.36%)
Jan 06, 2023
2.630
2.759
2.611
2.750
851,550
+0.16(+6.07%)
Jan 05, 2023
2.546
2.602
2.509
2.593
662,033
+0.02(+0.72%)
Jan 04, 2023
2.620
2.623
2.519
2.574
785,736
-0.07(-2.80%)
Jan 03, 2023
2.695
2.796
2.630
2.648
973,732
-0.05(-1.72%)
Dec 30, 2022
2.658
2.713
2.639
2.695
814,789
+0.00(+0.00%)
Dec 29, 2022
2.583
2.704
2.546
2.695
440,388
+0.08(+3.19%)
Dec 28, 2022
2.695
2.700
2.602
2.611
574,758
-0.09(-3.42%)
Dec 27, 2022
2.759
2.759
2.648
2.704
382,509
-0.03(-1.02%)
Dec 23, 2022
2.658
2.736
2.639
2.732
702,192
+0.06(+2.43%)
Dec 22, 2022
2.787
2.829
2.639
2.667
1,501,641
-0.18(-6.19%)
Dec 21, 2022
2.713
2.926
2.713
2.843
2,040,261
+0.17(+6.23%)
Dec 20, 2022
2.574
2.685
2.556
2.676
618,941
+0.10(+3.96%)
Dec 19, 2022
2.611
2.611
2.532
2.574
906,177
-0.02(-0.71%)
Dec 16, 2022
2.602
2.634
2.578
2.593
1,396,653
-0.04(-1.41%)
Dec 15, 2022
2.602
2.638
2.583
2.630
504,902
+0.04(+1.43%)
Dec 14, 2022
2.565
2.593
2.546
2.593
639,938
+0.03(+1.08%)
Dec 13, 2022
2.611
2.639
2.556
2.565
858,978
+0.06(+2.21%)
Dec 12, 2022
2.509
2.546
2.482
2.509
582,912
-0.02(-0.73%)
Dec 09, 2022
2.509
2.565
2.482
2.528
609,128
+0.02(+0.74%)
Dec 08, 2022
2.435
2.519
2.421
2.509
920,469
+0.10(+4.23%)
Dec 07, 2022
2.556
2.556
2.400
2.407
1,180,748
-0.19(-7.14%)
Dec 06, 2022
2.574
2.611
2.532
2.593
1,698,070
+0.07(+2.94%)
Dec 05, 2022
2.556
2.625
2.500
2.519
812,424
-0.01(-0.37%)
Dec 02, 2022
2.528
2.537
2.482
2.528
959,399
-0.03(-1.09%)
Dec 01, 2022
2.658
2.658
2.546
2.556
795,848
-0.08(-3.16%)
Nov 30, 2022
2.611
2.653
2.556
2.639
1,334,550
+0.04(+1.42%)
Nov 29, 2022
2.639
2.722
2.593
2.602
751,837
-0.02(-0.71%)
Nov 28, 2022
2.759
2.759
2.565
2.620
895,418
-0.10(-3.74%)
Nov 25, 2022
2.676
2.759
2.658
2.722
309,361
+0.08(+3.16%)
Nov 23, 2022
2.675
2.675
2.621
2.639
991,552
+0.00(+0.00%)
Nov 22, 2022
2.684
2.703
2.639
2.639
743,665
-0.04(-1.36%)
Nov 21, 2022
2.666
2.684
2.557
2.675
868,402
+0.00(+0.00%)
Nov 18, 2022
2.785
2.785
2.658
2.675
781,240
-0.06(-2.33%)
Nov 17, 2022
2.721
2.775
2.676
2.739
840,940
-0.01(-0.33%)
Nov 16, 2022
2.830
2.830
2.748
2.748
1,291,114
-0.10(-3.51%)
Nov 15, 2022
2.821
2.853
2.794
2.848
2,078,059
+0.08(+2.96%)
Nov 14, 2022
2.721
2.785
2.671
2.766
2,035,482
+0.04(+1.33%)
Nov 11, 2022
2.603
2.748
2.575
2.730
1,761,211
+0.19(+7.53%)
Nov 10, 2022
2.548
2.612
2.475
2.539
1,706,385
+0.11(+4.49%)
Nov 09, 2022
2.530
2.575
2.430
2.430
609,955
-0.09(-3.61%)
Nov 08, 2022
2.621
2.630
2.512
2.521
668,650
-0.05(-2.12%)
Nov 07, 2022
2.475
2.589
2.466
2.575
1,293,553
+0.11(+4.43%)
Nov 04, 2022
2.357
2.484
2.339
2.466
814,486
+0.16(+7.11%)
Nov 03, 2022
2.375
2.375
2.293
2.302
369,321
-0.02(-0.78%)
Nov 02, 2022
2.393
2.411
2.311
2.320
511,226
-0.06(-2.67%)
Nov 01, 2022
2.348
2.421
2.339
2.384
817,444
+0.08(+3.56%)
Oct 31, 2022
2.357
2.384
2.284
2.302
885,472
-0.11(-4.53%)
Oct 28, 2022
2.357
2.411
2.311
2.411
1,419,747
+0.07(+3.11%)
Oct 27, 2022
2.475
2.493
2.330
2.339
1,268,943
-0.13(-5.17%)
Oct 26, 2022
2.502
2.521
2.457
2.466
616,561
-0.04(-1.45%)
Oct 25, 2022
2.411
2.502
2.389
2.502
882,693
+0.07(+3.00%)
Oct 24, 2022
2.448
2.448
2.375
2.430
682,028
-0.03(-1.11%)
Oct 21, 2022
2.430
2.475
2.348
2.457
1,145,765
+0.04(+1.50%)
Oct 20, 2022
2.466
2.475
2.402
2.421
905,889
-0.08(-3.27%)
Oct 19, 2022
2.530
2.539
2.452
2.502
669,561
-0.05(-2.14%)
Oct 18, 2022
2.566
2.566
2.498
2.557
1,143,308
+0.05(+2.18%)
Oct 17, 2022
2.475
2.518
2.457
2.502
857,994
+0.05(+1.85%)
Oct 14, 2022
2.439
2.475
2.411
2.457
1,003,070
+0.04(+1.50%)
Oct 13, 2022
2.248
2.430
2.248
2.421
1,034,912
+0.09(+3.91%)
Oct 12, 2022
2.266
2.339
2.248
2.330
819,582
+0.04(+1.59%)
Oct 11, 2022
2.266
2.339
2.229
2.293
1,681,997
+0.01(+0.40%)
Oct 10, 2022
2.430
2.430
2.270
2.284
864,342
-0.11(-4.56%)
Oct 07, 2022
2.375
2.421
2.339
2.393
939,930
+0.00(+0.00%)
Oct 06, 2022
2.466
2.471
2.357
2.393
938,937
-0.07(-2.95%)
Oct 05, 2022
2.348
2.484
2.330
2.466
1,457,007
+0.09(+3.83%)
Oct 04, 2022
2.366
2.421
2.339
2.375
1,000,173
+0.08(+3.57%)
Oct 03, 2022
2.293
2.343
2.275
2.293
875,931
+0.05(+2.02%)
Sep 30, 2022
2.229
2.310
2.229
2.248
1,450,871
+0.05(+2.07%)
Sep 29, 2022
2.266
2.266
2.139
2.202
1,832,514
-0.09(-3.97%)
Sep 28, 2022
2.348
2.348
2.275
2.293
1,651,979
-0.08(-3.45%)
Sep 27, 2022
2.375
2.411
2.284
2.375
1,761,967
+0.02(+0.77%)
Sep 26, 2022
2.466
2.498
2.339
2.357
1,719,272
-0.16(-6.50%)
Sep 23, 2022
2.630
2.639
2.457
2.521
1,608,759
-0.14(-5.14%)
Sep 22, 2022
2.730
2.775
2.630
2.657
1,007,326
-0.08(-2.99%)
Sep 21, 2022
2.866
2.885
2.730
2.739
1,438,945
-0.13(-4.44%)
Sep 20, 2022
2.794
2.885
2.757
2.866
1,432,461
+0.18(+6.78%)
Sep 19, 2022
2.748
2.753
2.657
2.684
1,539,293
-0.09(-3.28%)
Sep 16, 2022
2.894
2.907
2.775
2.775
1,686,949
-0.17(-5.86%)
Sep 15, 2022
2.985
3.003
2.939
2.948
531,535
-0.04(-1.22%)
Sep 14, 2022
2.985
3.021
2.957
2.985
1,091,746
+0.01(+0.31%)
Sep 13, 2022
2.939
3.039
2.930
2.976
1,112,622
-0.05(-1.51%)
Sep 12, 2022
3.021
3.058
2.994
3.021
781,670
+0.05(+1.84%)
Sep 09, 2022
2.930
2.985
2.921
2.967
682,973
+0.08(+2.84%)
Sep 08, 2022
2.794
2.903
2.794
2.885
1,125,731
+0.09(+3.26%)
Sep 07, 2022
2.848
2.857
2.785
2.794
1,237,887
-0.06(-2.23%)
Sep 06, 2022
2.894
2.939
2.857
2.857
763,641
-0.06(-2.18%)
Sep 02, 2022
2.948
2.962
2.894
2.921
689,315
+0.02(+0.63%)
Sep 01, 2022
2.921
2.967
2.894
2.903
746,151
+0.00(+0.00%)
Aug 31, 2022
2.903
2.957
2.876
2.903
1,230,657
+0.01(+0.31%)
Aug 30, 2022
2.957
2.957
2.821
2.894
1,531,182
-0.06(-2.15%)
Aug 29, 2022
3.012
3.067
2.957
2.957
931,055
-0.09(-2.99%)
Aug 26, 2022
3.130
3.139
3.003
3.048
1,434,815
-0.09(-2.90%)
Aug 25, 2022
3.240
3.253
3.103
3.139
1,097,662
-0.05(-1.43%)
Aug 24, 2022
3.285
3.294
3.176
3.185
1,021,552
-0.10(-3.05%)
Aug 23, 2022
3.294
3.353
3.285
3.285
582,844
+0.03(+0.84%)
Aug 22, 2022
3.230
3.294
3.230
3.258
623,302
-0.02(-0.56%)
Aug 19, 2022
3.303
3.329
3.258
3.276
702,722
-0.06(-1.91%)
Aug 18, 2022
3.322
3.371
3.304
3.340
561,066
+0.04(+1.09%)
Aug 17, 2022
3.313
3.335
3.277
3.304
661,843
-0.02(-0.54%)
Aug 16, 2022
3.322
3.353
3.286
3.322
864,943
+0.02(+0.54%)
Aug 15, 2022
3.367
3.367
3.232
3.304
1,298,422
-0.12(-3.41%)
Aug 12, 2022
3.438
3.447
3.385
3.420
852,971
-0.03(-0.78%)
Aug 11, 2022
3.483
3.528
3.438
3.447
973,351
+0.02(+0.52%)
Aug 10, 2022
3.349
3.438
3.313
3.429
959,968
+0.09(+2.69%)
Aug 09, 2022
3.349
3.385
3.313
3.340
489,996
-0.01(-0.27%)
Aug 08, 2022
3.340
3.394
3.314
3.349
603,038
+0.04(+1.08%)
Aug 05, 2022
3.313
3.362
3.268
3.313
646,551
+0.04(+1.37%)
Aug 04, 2022
3.376
3.385
3.232
3.268
855,850
-0.13(-3.70%)
Aug 03, 2022
3.412
3.438
3.358
3.394
812,671
-0.05(-1.56%)
Aug 02, 2022
3.465
3.492
3.403
3.447
866,035
-0.03(-0.78%)
Aug 01, 2022
3.376
3.501
3.349
3.474
891,276
+0.01(+0.26%)
Jul 29, 2022
3.501
3.537
3.389
3.465
1,066,631
-0.07(-2.03%)
Jul 28, 2022
3.591
3.627
3.483
3.537
1,136,286
+0.14(+4.23%)
Jul 27, 2022
3.286
3.394
3.277
3.394
755,074
+0.11(+3.28%)
Jul 26, 2022
3.286
3.331
3.268
3.286
763,067
+0.00(+0.00%)
Jul 25, 2022
3.232
3.304
3.205
3.286
748,636
+0.07(+2.23%)
Jul 22, 2022
3.331
3.340
3.187
3.214
667,519
-0.08(-2.45%)
Jul 21, 2022
3.331
3.331
3.205
3.295
733,471
+0.02(+0.55%)
Jul 20, 2022
3.232
3.286
3.183
3.277
967,238
+0.05(+1.67%)
Jul 19, 2022
3.124
3.241
3.124
3.223
680,663
+0.13(+4.06%)
Jul 18, 2022
3.079
3.183
3.079
3.097
831,225
+0.07(+2.37%)
Jul 15, 2022
2.972
3.034
2.915
3.025
1,017,689
+0.12(+4.01%)
Jul 14, 2022
2.837
2.909
2.810
2.909
957,801
+0.00(+0.00%)
Jul 13, 2022
2.855
2.925
2.801
2.909
1,063,412
+0.03(+0.93%)
Jul 12, 2022
2.927
2.945
2.855
2.882
1,250,345
-0.07(-2.43%)
Jul 11, 2022
3.007
3.007
2.918
2.954
766,440
-0.07(-2.37%)
Jul 08, 2022
3.079
3.115
2.954
3.025
1,158,372
-0.09(-2.88%)
Jul 07, 2022
3.097
3.192
3.025
3.115
1,514,715
+0.10(+3.27%)
Jul 06, 2022
3.196
3.196
2.904
3.016
1,692,103
-0.22(-6.67%)
Jul 05, 2022
3.214
3.250
3.125
3.232
1,276,872
-0.04(-1.37%)
Jul 01, 2022
3.412
3.412
3.259
3.277
1,346,525
-0.15(-4.45%)
Jun 30, 2022
3.385
3.491
3.358
3.429
1,199,754
+0.00(+0.00%)
Jun 29, 2022
3.528
3.555
3.407
3.429
912,701
-0.07(-2.05%)
Jun 28, 2022
3.600
3.690
3.456
3.501
1,376,185
-0.12(-3.23%)
Jun 27, 2022
3.447
3.663
3.447
3.618
1,243,886
+0.20(+5.77%)
Jun 24, 2022
3.465
3.537
3.420
3.420
3,072,923
-0.03(-0.78%)
Jun 23, 2022
3.403
3.501
3.344
3.447
2,260,378
+0.04(+1.05%)
Jun 22, 2022
3.645
3.690
3.394
3.412
2,613,292
-0.25(-6.86%)
Jun 21, 2022
3.627
3.761
3.626
3.663
1,327,319
+0.01(+0.25%)
Jun 17, 2022
3.663
3.726
3.573
3.654
1,490,251
+0.02(+0.49%)
Jun 16, 2022
3.699
3.726
3.600
3.636
1,367,010
-0.12(-3.11%)
Jun 15, 2022
3.753
3.780
3.681
3.753
1,336,266
+0.04(+0.97%)
Jun 14, 2022
3.708
3.914
3.690
3.717
1,780,119
+0.09(+2.48%)
Jun 13, 2022
3.869
3.869
3.627
3.627
1,794,355
-0.34(-8.60%)
Jun 10, 2022
3.968
4.031
3.905
3.968
1,035,824
-0.04(-0.90%)
Jun 09, 2022
4.157
4.157
3.986
4.004
1,551,316
-0.16(-3.88%)
Jun 08, 2022
4.471
4.471
4.130
4.166
3,374,413
-0.36(-7.94%)
Jun 07, 2022
4.507
4.597
4.435
4.525
2,291,434
+0.02(+0.40%)
Jun 06, 2022
4.409
4.507
4.384
4.507
2,663,567
+0.13(+3.05%)
Jun 03, 2022
4.258
4.391
4.240
4.373
1,238,714
+0.12(+2.71%)
Jun 02, 2022
4.311
4.347
4.222
4.258
1,439,599
-0.05(-1.24%)
Jun 01, 2022
4.329
4.382
4.160
4.311
1,644,391
+0.08(+1.89%)
May 31, 2022
4.258
4.356
4.154
4.231
2,102,136
-0.01(-0.21%)
May 27, 2022
4.045
4.285
3.973
4.240
2,311,223
+0.19(+4.61%)
May 26, 2022
4.009
4.106
3.938
4.053
1,832,222
-0.14(-3.39%)
May 25, 2022
4.222
4.276
4.045
4.196
1,918,709
+0.02(+0.43%)
May 24, 2022
4.107
4.222
4.067
4.178
2,914,391
+0.04(+1.08%)
May 23, 2022
3.911
4.142
3.831
4.133
3,283,213
+0.28(+7.39%)
May 20, 2022
3.822
3.929
3.760
3.849
1,024,757
+0.07(+1.88%)
May 19, 2022
3.636
3.871
3.618
3.778
1,606,234
+0.12(+3.16%)
May 18, 2022
3.778
3.796
3.596
3.662
1,235,260
-0.11(-2.83%)
May 17, 2022
3.769
3.818
3.698
3.769
1,000,447
+0.06(+1.68%)
May 16, 2022
3.600
3.742
3.600
3.707
960,584
+0.12(+3.47%)
May 13, 2022
3.573
3.671
3.565
3.582
1,063,565
+0.08(+2.28%)
May 12, 2022
3.538
3.556
3.382
3.502
1,041,686
-0.11(-2.96%)
May 11, 2022
3.627
3.747
3.591
3.609
1,125,865
-0.01(-0.25%)
May 10, 2022
3.520
3.680
3.520
3.618
1,166,030
+0.15(+4.36%)
May 09, 2022
3.725
3.725
3.440
3.467
1,750,801
-0.36(-9.30%)
May 06, 2022
3.822
3.880
3.689
3.822
660,772
+0.01(+0.23%)
May 05, 2022
3.885
3.920
3.698
3.813
796,047
-0.06(-1.61%)
May 04, 2022
3.867
3.929
3.782
3.876
659,815
+0.08(+2.11%)
May 03, 2022
3.733
3.827
3.689
3.796
934,088
+0.12(+3.14%)
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.