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
Avino Silver & Gold
(NY:
ASM
)
1.070
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2018
1.320
1.350
1.310
1.310
31,141
-0.02(-1.50%)
May 30, 2018
1.320
1.370
1.300
1.330
47,044
+0.02(+1.53%)
May 29, 2018
1.350
1.350
1.300
1.310
104,793
-0.04(-2.96%)
May 25, 2018
1.350
1.350
1.350
0
+0.01(+0.75%)
May 24, 2018
1.330
1.379
1.330
1.340
129,432
+0.00(+0.00%)
May 23, 2018
1.350
1.360
1.320
1.340
62,220
-0.01(-0.74%)
May 22, 2018
1.390
1.400
1.340
1.350
82,339
-0.05(-3.59%)
May 21, 2018
1.400
1.410
1.380
1.400
28,914
+0.00(+0.01%)
May 18, 2018
1.360
1.400
1.350
1.400
35,604
+0.02(+1.45%)
May 17, 2018
1.360
1.420
1.360
1.380
52,861
+0.02(+1.47%)
May 16, 2018
1.360
1.408
1.340
1.360
177,965
-0.07(-4.90%)
May 15, 2018
1.380
1.440
1.341
1.430
320,595
+0.03(+2.14%)
May 14, 2018
1.440
1.440
1.400
1.400
39,408
-0.04(-2.78%)
May 11, 2018
1.440
1.440
1.380
1.440
61,102
+0.01(+0.70%)
May 10, 2018
1.410
1.430
1.410
1.430
28,071
+0.02(+1.41%)
May 09, 2018
1.400
1.450
1.383
1.410
122,861
+0.01(+0.72%)
May 08, 2018
1.400
1.430
1.400
1.400
36,631
-0.03(-1.75%)
May 07, 2018
1.410
1.440
1.400
1.425
63,701
+0.01(+0.51%)
May 04, 2018
1.420
1.444
1.410
1.418
52,440
-0.00(-0.16%)
May 03, 2018
1.440
1.480
1.409
1.420
95,206
-0.04(-2.73%)
May 02, 2018
1.430
1.460
1.430
1.460
73,291
+0.03(+2.09%)
May 01, 2018
1.400
1.450
1.380
1.430
97,309
+0.02(+1.42%)
Apr 30, 2018
1.410
1.430
1.400
1.410
135,021
-0.02(-1.32%)
Apr 27, 2018
1.420
1.430
1.410
1.429
59,882
+0.02(+1.34%)
Apr 26, 2018
1.450
1.450
1.410
1.410
56,209
-0.04(-2.76%)
Apr 25, 2018
1.450
1.469
1.430
1.450
60,772
-0.04(-2.68%)
Apr 24, 2018
1.470
1.500
1.450
1.490
94,116
+0.03(+2.05%)
Apr 23, 2018
1.460
1.490
1.420
1.460
80,008
-0.03(-2.01%)
Apr 20, 2018
1.520
1.530
1.490
1.490
56,992
-0.03(-1.97%)
Apr 19, 2018
1.530
1.550
1.514
1.520
123,471
-0.02(-1.30%)
Apr 18, 2018
1.380
1.550
1.380
1.540
359,291
+0.17(+12.41%)
Apr 17, 2018
1.400
1.420
1.356
1.370
375,668
-0.04(-2.84%)
Apr 16, 2018
1.420
1.460
1.410
1.410
68,957
-0.03(-2.08%)
Apr 13, 2018
1.420
1.474
1.420
1.440
44,150
+0.02(+1.41%)
Apr 12, 2018
1.400
1.440
1.400
1.420
28,215
-0.02(-1.39%)
Apr 11, 2018
1.450
1.470
1.420
1.440
124,693
+0.02(+1.41%)
Apr 10, 2018
1.410
1.440
1.390
1.420
106,420
+0.01(+0.71%)
Apr 09, 2018
1.450
1.470
1.400
1.410
52,992
-0.04(-2.76%)
Apr 06, 2018
1.450
1.450
1.410
1.450
66,889
+0.04(+2.84%)
Apr 05, 2018
1.400
1.450
1.360
1.410
77,904
+0.00(+0.00%)
Apr 04, 2018
1.470
1.470
1.400
1.410
109,892
+0.02(+1.44%)
Apr 03, 2018
1.450
1.450
1.360
1.390
191,085
-0.02(-1.42%)
Apr 02, 2018
1.400
1.430
1.390
1.410
153,850
+0.02(+1.81%)
Mar 29, 2018
1.385
1.385
1.385
0
+0.08(+6.54%)
Mar 28, 2018
1.320
1.370
1.300
1.300
250,414
-0.07(-5.11%)
Mar 27, 2018
1.370
1.370
1.300
1.370
150,022
+0.00(+0.00%)
Mar 26, 2018
1.370
1.390
1.350
1.370
69,811
+0.01(+0.74%)
Mar 23, 2018
1.380
1.390
1.310
1.360
107,504
+0.01(+0.74%)
Mar 22, 2018
1.330
1.370
1.330
1.350
59,206
+0.02(+1.50%)
Mar 21, 2018
1.290
1.350
1.290
1.330
107,839
+0.05(+3.91%)
Mar 20, 2018
1.320
1.320
1.260
1.280
154,686
-0.05(-3.76%)
Mar 19, 2018
1.260
1.350
1.240
1.330
272,911
+0.06(+4.72%)
Mar 16, 2018
1.270
1.320
1.260
1.270
125,073
+0.00(+0.00%)
Mar 15, 2018
1.290
1.300
1.250
1.270
109,576
+0.00(+0.00%)
Mar 14, 2018
1.350
1.350
1.270
1.270
76,651
-0.07(-5.22%)
Mar 13, 2018
1.310
1.340
1.300
1.340
48,372
+0.02(+1.52%)
Mar 12, 2018
1.320
1.340
1.300
1.320
64,919
-0.02(-1.49%)
Mar 09, 2018
1.320
1.340
1.270
1.340
99,740
+0.06(+4.73%)
Mar 08, 2018
1.270
1.280
1.270
1.280
44,922
+0.01(+0.75%)
Mar 07, 2018
1.260
1.270
59,222
-0.07(-5.22%)
Mar 06, 2018
1.280
1.340
1.280
1.340
105,770
+0.09(+7.20%)
Mar 05, 2018
1.270
1.300
1.250
1.250
90,816
-0.05(-3.85%)
Mar 02, 2018
1.260
1.300
1.260
1.300
65,994
+0.04(+3.17%)
Mar 01, 2018
1.250
1.280
1.240
1.260
122,277
+0.01(+0.80%)
Feb 28, 2018
1.300
1.300
1.250
1.250
164,890
-0.05(-3.85%)
Feb 27, 2018
1.280
1.300
1.250
1.300
147,496
+0.03(+2.36%)
Feb 26, 2018
1.320
1.320
1.270
1.270
114,480
-0.06(-4.51%)
Feb 23, 2018
1.330
1.330
1.280
1.330
113,850
+0.01(+0.76%)
Feb 22, 2018
1.380
1.380
1.290
1.320
41,801
-0.02(-1.49%)
Feb 21, 2018
1.310
1.380
1.301
1.340
53,152
+0.01(+0.74%)
Feb 20, 2018
1.320
1.330
1.290
1.330
81,584
+0.00(+0.00%)
Feb 16, 2018
1.330
1.330
1.330
0
-0.04(-2.92%)
Feb 15, 2018
1.430
1.430
1.370
1.370
80,507
-0.06(-4.20%)
Feb 14, 2018
1.380
1.440
1.360
1.430
187,990
+0.06(+4.09%)
Feb 13, 2018
1.410
1.430
1.341
1.374
103,358
-0.04(-2.57%)
Feb 12, 2018
1.250
1.410
1.250
1.410
204,783
+0.17(+13.71%)
Feb 09, 2018
1.300
1.370
1.210
1.240
286,933
-0.08(-6.42%)
Feb 08, 2018
1.320
1.374
1.270
1.325
116,625
+0.01(+0.67%)
Feb 07, 2018
1.300
1.330
1.300
1.316
106,442
+0.01(+0.47%)
Feb 06, 2018
1.280
1.320
1.270
1.310
145,994
-0.02(-1.50%)
Feb 05, 2018
1.320
1.350
1.280
1.330
238,802
-0.01(-0.75%)
Feb 02, 2018
1.390
1.400
1.320
1.340
175,593
-0.05(-3.60%)
Feb 01, 2018
1.400
1.440
1.390
1.390
104,484
-0.03(-2.11%)
Jan 31, 2018
1.420
1.450
1.400
1.420
223,289
+0.00(+0.00%)
Jan 30, 2018
1.400
1.470
1.380
1.420
130,953
+0.02(+1.43%)
Jan 29, 2018
1.400
1.475
1.390
1.400
456,522
-0.11(-7.28%)
Jan 26, 2018
1.560
1.599
1.490
1.510
157,806
-0.06(-3.82%)
Jan 25, 2018
1.550
1.610
1.510
1.570
482,341
+0.03(+1.95%)
Jan 24, 2018
1.480
1.540
1.460
1.540
203,915
+0.10(+6.94%)
Jan 23, 2018
1.400
1.460
1.390
1.440
166,094
+0.04(+2.86%)
Jan 22, 2018
1.430
1.450
1.370
1.400
210,701
-0.07(-4.76%)
Jan 19, 2018
1.430
1.490
1.410
1.470
140,083
+0.05(+3.52%)
Jan 18, 2018
1.500
1.510
1.410
1.420
178,660
-0.08(-5.33%)
Jan 17, 2018
1.530
1.540
1.500
1.500
106,793
-0.03(-1.96%)
Jan 16, 2018
1.540
1.540
1.500
1.530
167,436
+0.01(+0.66%)
Jan 12, 2018
1.520
1.520
1.520
0
+0.02(+1.33%)
Jan 11, 2018
1.450
1.500
1.450
1.500
112,628
+0.05(+3.15%)
Jan 10, 2018
1.480
1.442
1.454
74,250
+0.01(+0.82%)
Jan 09, 2018
1.500
1.500
1.420
1.442
165,597
-0.05(-3.19%)
Jan 08, 2018
1.510
1.550
1.470
1.490
154,493
+0.03(+2.05%)
Jan 05, 2018
1.520
1.520
1.460
1.460
193,726
-0.07(-4.58%)
Jan 04, 2018
1.490
1.550
1.480
1.530
199,190
+0.04(+2.48%)
Jan 03, 2018
1.460
1.500
1.430
1.493
232,303
+0.04(+2.97%)
Jan 02, 2018
1.420
1.470
1.400
1.450
355,904
+0.11(+8.21%)
Dec 29, 2017
1.340
1.340
1.340
0
-0.08(-5.63%)
Dec 28, 2017
1.430
1.442
1.420
1.420
96,982
-0.01(-0.70%)
Dec 27, 2017
1.450
1.470
1.410
1.430
144,960
+0.02(+1.42%)
Dec 26, 2017
1.470
1.470
1.410
1.410
164,107
-0.05(-3.42%)
Dec 22, 2017
1.410
1.470
1.370
1.460
215,840
+0.07(+5.10%)
Dec 21, 2017
1.330
1.400
1.315
1.389
118,024
+0.07(+5.24%)
Dec 20, 2017
1.330
1.360
1.320
1.320
133,786
-0.02(-1.49%)
Dec 19, 2017
1.300
1.340
1.290
1.340
124,265
+0.04(+3.08%)
Dec 18, 2017
1.350
1.350
1.280
1.300
212,389
-0.02(-1.51%)
Dec 15, 2017
1.330
1.330
1.300
1.320
112,149
-0.00(-0.01%)
Dec 14, 2017
1.320
1.330
1.290
1.320
118,975
+0.03(+2.40%)
Dec 13, 2017
1.190
1.330
1.190
1.289
279,615
+0.08(+6.53%)
Dec 12, 2017
1.190
1.220
1.180
1.210
210,052
+0.01(+0.84%)
Dec 11, 2017
1.170
1.200
1.150
1.200
193,651
+0.04(+3.44%)
Dec 08, 2017
1.150
1.174
1.140
1.160
99,081
+0.01(+0.87%)
Dec 07, 2017
1.170
1.200
1.140
1.150
204,380
-0.04(-3.35%)
Dec 06, 2017
1.170
1.241
1.160
1.190
182,755
+0.02(+1.70%)
Dec 05, 2017
1.240
1.246
1.160
1.170
322,141
-0.07(-5.65%)
Dec 04, 2017
1.270
1.273
1.220
1.240
87,170
+0.00(+0.00%)
Dec 01, 2017
1.250
1.280
1.240
1.240
76,605
-0.01(-1.20%)
Nov 30, 2017
1.260
1.310
1.250
1.255
158,850
+0.00(+0.40%)
Nov 29, 2017
1.260
1.300
1.250
1.250
123,850
-0.06(-4.58%)
Nov 28, 2017
1.280
1.350
1.270
1.310
113,637
+0.02(+1.55%)
Nov 27, 2017
1.290
1.350
1.290
1.290
208,680
+0.01(+0.78%)
Nov 24, 2017
1.330
1.340
1.280
1.280
93,851
-0.07(-5.19%)
Nov 22, 2017
1.350
1.350
1.340
1.350
43,553
+0.02(+1.50%)
Nov 21, 2017
1.340
1.360
1.330
1.330
182,903
+0.00(+0.00%)
Nov 20, 2017
1.340
1.367
1.300
1.330
134,509
+0.00(+0.00%)
Nov 17, 2017
1.300
1.360
1.290
1.330
157,737
+0.03(+2.31%)
Nov 16, 2017
1.280
1.320
1.280
1.300
114,497
+0.00(+0.00%)
Nov 15, 2017
1.310
1.320
1.280
1.300
120,001
+0.01(+0.58%)
Nov 14, 2017
1.230
1.300
1.204
1.292
184,184
+0.06(+5.08%)
Nov 13, 2017
1.250
1.270
1.230
1.230
115,950
-0.04(-3.15%)
Nov 10, 2017
1.280
1.305
1.260
1.270
125,375
+0.01(+0.79%)
Nov 09, 2017
1.240
1.307
1.240
1.260
193,485
-0.02(-1.56%)
Nov 08, 2017
1.300
1.350
1.250
1.280
193,983
-0.02(-1.54%)
Nov 07, 2017
1.310
1.310
1.280
1.300
111,860
-0.02(-1.52%)
Nov 06, 2017
1.280
1.330
1.260
1.320
250,752
+0.06(+4.76%)
Nov 03, 2017
1.300
1.310
1.220
1.260
226,868
-0.05(-3.82%)
Nov 02, 2017
1.330
1.350
1.300
1.310
111,841
-0.03(-2.24%)
Nov 01, 2017
1.320
1.350
1.311
1.340
116,826
+0.03(+1.90%)
Oct 31, 2017
1.340
1.340
1.310
1.315
111,103
-0.02(-1.13%)
Oct 30, 2017
1.300
1.340
1.300
1.330
168,316
+0.01(+0.76%)
Oct 27, 2017
1.290
1.340
1.290
1.320
229,176
+0.01(+0.76%)
Oct 26, 2017
1.380
1.400
1.300
1.310
192,642
-0.08(-5.76%)
Oct 25, 2017
1.400
1.430
1.390
1.390
145,614
-0.02(-1.07%)
Oct 24, 2017
1.430
1.440
1.400
1.405
109,781
-0.02(-1.75%)
Oct 23, 2017
1.450
1.460
1.430
1.430
135,019
-0.04(-2.72%)
Oct 20, 2017
1.460
1.490
1.430
1.470
179,257
+0.01(+0.68%)
Oct 19, 2017
1.450
1.480
1.450
1.460
177,594
-0.01(-0.68%)
Oct 18, 2017
1.490
1.514
1.470
1.470
139,932
-0.02(-1.01%)
Oct 17, 2017
1.460
1.490
1.450
1.485
172,971
+0.01(+0.34%)
Oct 16, 2017
1.530
1.560
1.480
1.480
315,655
-0.08(-5.13%)
Oct 13, 2017
1.560
1.580
1.550
1.560
105,691
+0.00(+0.01%)
Oct 12, 2017
1.590
1.595
1.552
1.560
98,619
-0.01(-0.88%)
Oct 11, 2017
1.560
1.590
1.544
1.574
79,393
+0.02(+1.20%)
Oct 10, 2017
1.570
1.600
1.550
1.555
163,410
-0.04(-2.20%)
Oct 09, 2017
1.580
1.615
1.579
1.590
98,761
+0.01(+0.63%)
Oct 06, 2017
1.560
1.600
1.540
1.580
67,051
+0.01(+0.64%)
Oct 05, 2017
1.580
1.600
1.551
1.570
42,261
+0.00(+0.00%)
Oct 04, 2017
1.540
1.600
1.540
1.570
135,322
+0.02(+1.29%)
Oct 03, 2017
1.500
1.550
1.500
1.550
123,031
+0.05(+3.33%)
Oct 02, 2017
1.510
1.550
1.500
1.500
204,166
-0.05(-3.23%)
Sep 29, 2017
1.570
1.583
1.550
1.550
47,038
-0.03(-1.90%)
Sep 28, 2017
1.600
1.600
1.580
1.580
75,845
-0.03(-1.86%)
Sep 27, 2017
1.560
1.630
1.530
1.610
125,558
+0.03(+1.90%)
Sep 26, 2017
1.570
1.590
1.550
1.580
121,589
+0.01(+0.64%)
Sep 25, 2017
1.630
1.630
1.570
1.570
185,534
-0.04(-2.48%)
Sep 22, 2017
1.600
1.630
1.579
1.610
142,651
+0.01(+0.63%)
Sep 21, 2017
1.590
1.640
1.550
1.600
235,695
+0.01(+0.63%)
Sep 20, 2017
1.650
1.650
1.570
1.590
107,712
-0.06(-3.64%)
Sep 19, 2017
1.610
1.670
1.610
1.650
62,761
+0.04(+2.48%)
Sep 18, 2017
1.670
1.680
1.530
1.610
205,640
-0.10(-5.85%)
Sep 15, 2017
1.700
1.720
1.680
1.710
103,735
+0.02(+1.18%)
Sep 14, 2017
1.670
1.700
1.660
1.690
77,725
+0.03(+1.81%)
Sep 13, 2017
1.650
1.720
1.650
1.660
189,195
+0.00(+0.00%)
Sep 12, 2017
1.660
1.710
1.660
1.660
142,172
+0.01(+0.61%)
Sep 11, 2017
1.700
1.710
1.650
1.650
184,100
-0.05(-2.94%)
Sep 08, 2017
1.690
1.710
1.680
1.700
204,846
+0.01(+0.59%)
Sep 07, 2017
1.730
1.760
1.690
1.690
218,810
-0.03(-1.74%)
Sep 06, 2017
1.770
1.800
1.660
1.720
214,791
-0.05(-2.82%)
Sep 05, 2017
1.750
1.800
1.740
1.770
184,216
+0.04(+2.31%)
Sep 01, 2017
1.760
1.770
1.710
1.730
128,480
+0.01(+0.58%)
Aug 31, 2017
1.740
1.750
1.695
1.720
145,903
+0.00(+0.00%)
Aug 30, 2017
1.740
1.760
1.700
1.720
88,027
-0.01(-0.62%)
Aug 29, 2017
1.770
1.800
1.730
1.731
198,713
+0.00(+0.04%)
Aug 28, 2017
1.690
1.750
1.690
1.730
236,241
+0.06(+3.59%)
Aug 25, 2017
1.730
1.750
1.670
1.670
136,329
-0.07(-4.02%)
Aug 24, 2017
1.710
1.750
1.693
1.740
85,330
+0.03(+1.75%)
Aug 23, 2017
1.680
1.750
1.672
1.710
114,438
+0.05(+3.01%)
Aug 22, 2017
1.730
1.750
1.660
1.660
54,515
-0.05(-2.92%)
Aug 21, 2017
1.730
1.740
1.681
1.710
101,667
+0.01(+0.59%)
Aug 18, 2017
1.690
1.720
1.688
1.700
172,947
+0.05(+3.03%)
Aug 17, 2017
1.700
1.730
1.630
1.650
145,140
-0.05(-2.65%)
Aug 16, 2017
1.600
1.700
1.600
1.695
273,097
+0.08(+5.28%)
Aug 15, 2017
1.660
1.670
1.550
1.610
211,119
-0.03(-2.13%)
Aug 14, 2017
1.600
1.690
1.600
1.645
134,622
+0.01(+0.30%)
Aug 11, 2017
1.700
1.700
1.610
1.640
217,499
-0.05(-2.67%)
Aug 10, 2017
1.610
1.690
1.610
1.685
292,891
+0.08(+5.31%)
Aug 09, 2017
1.550
1.606
1.550
1.600
206,620
+0.08(+5.26%)
Aug 08, 2017
1.540
1.610
1.500
1.520
273,149
+0.00(+0.00%)
Aug 07, 2017
1.610
1.615
1.500
1.520
424,557
-0.16(-9.52%)
Aug 04, 2017
1.680
1.690
1.620
1.680
206,201
+0.02(+1.20%)
Aug 03, 2017
1.750
1.750
1.621
1.660
213,354
-0.14(-7.78%)
Aug 02, 2017
1.760
1.840
1.720
1.800
213,240
+0.04(+2.27%)
Aug 01, 2017
1.840
1.870
1.760
1.760
201,086
-0.06(-3.30%)
Jul 31, 2017
1.830
1.880
1.821
1.820
172,992
-0.04(-2.15%)
Jul 28, 2017
1.760
1.870
1.750
1.860
363,829
+0.11(+6.29%)
Jul 27, 2017
1.810
1.820
1.730
1.750
225,711
+0.04(+2.34%)
Jul 26, 2017
1.620
1.790
1.620
1.710
325,800
+0.07(+4.27%)
Jul 25, 2017
1.707
1.713
1.640
1.640
131,256
-0.07(-4.09%)
Jul 24, 2017
1.740
1.740
1.680
1.710
172,470
+0.02(+1.18%)
Jul 21, 2017
1.730
1.730
1.660
1.690
99,981
+0.00(+0.00%)
Jul 20, 2017
1.640
1.690
1.620
1.690
143,753
+0.05(+3.05%)
Jul 19, 2017
1.650
1.680
1.630
1.640
204,458
-0.01(-0.61%)
Jul 18, 2017
1.580
1.650
1.550
1.650
265,501
+0.11(+7.14%)
Jul 17, 2017
1.510
1.560
1.510
1.540
168,937
+0.05(+3.36%)
Jul 14, 2017
1.480
1.520
1.470
1.490
94,557
+0.05(+3.47%)
Jul 13, 2017
1.490
1.540
1.440
1.440
133,438
-0.06(-4.00%)
Jul 12, 2017
1.520
1.541
1.500
1.500
56,883
+0.00(+0.00%)
Jul 11, 2017
1.490
1.500
1.470
1.500
126,172
+0.03(+2.39%)
Jul 10, 2017
1.410
1.480
1.410
1.465
146,514
+0.03(+1.74%)
Jul 07, 2017
1.450
1.480
1.420
1.440
171,694
-0.02(-1.37%)
Jul 06, 2017
1.450
1.480
1.430
1.460
89,278
+0.00(+0.00%)
Jul 05, 2017
1.530
1.558
1.450
1.460
215,202
-0.13(-8.18%)
Jul 03, 2017
1.570
1.600
1.500
1.590
59,199
-0.01(-0.63%)
Jun 30, 2017
1.580
1.610
1.550
1.600
108,388
+0.00(+0.00%)
Jun 29, 2017
1.580
1.630
1.578
1.600
137,806
-0.01(-0.62%)
Jun 28, 2017
1.590
1.620
1.560
1.610
141,026
+0.02(+1.26%)
Jun 27, 2017
1.570
1.600
1.553
1.590
111,175
+0.01(+0.63%)
Jun 26, 2017
1.560
1.580
1.540
1.580
94,843
+0.01(+0.64%)
Jun 23, 2017
1.500
1.610
1.490
1.570
136,709
+0.07(+4.67%)
Jun 22, 2017
1.480
1.500
1.460
1.500
83,852
+0.05(+3.45%)
Jun 21, 2017
1.450
1.490
1.430
1.450
103,828
+0.02(+1.40%)
Jun 20, 2017
1.470
1.480
1.421
1.430
149,461
-0.05(-3.38%)
Jun 19, 2017
1.500
1.500
1.460
1.480
85,228
-0.01(-0.67%)
Jun 16, 2017
1.490
1.500
1.460
1.490
111,014
+0.00(+0.00%)
Jun 15, 2017
1.520
1.590
1.470
1.490
122,683
-0.04(-2.61%)
Jun 14, 2017
1.600
1.600
1.530
1.530
183,777
-0.02(-1.29%)
Jun 13, 2017
1.550
1.580
1.530
1.550
85,450
+0.00(+0.00%)
Jun 12, 2017
1.580
1.580
1.520
1.550
108,279
-0.03(-1.90%)
Jun 09, 2017
1.550
1.600
1.550
1.580
139,188
+0.01(+0.64%)
Jun 08, 2017
1.550
1.590
1.530
1.570
107,415
+0.00(+0.00%)
Jun 07, 2017
1.540
1.587
1.533
1.570
95,498
+0.04(+2.61%)
Jun 06, 2017
1.510
1.560
1.510
1.530
268,129
+0.04(+2.68%)
Jun 05, 2017
1.520
1.540
1.470
1.490
143,593
-0.02(-1.32%)
Jun 02, 2017
1.450
1.540
1.450
1.510
215,597
+0.07(+4.86%)
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.