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
Viking Thera
(NQ:
VKTX
)
62.26
+0.48 (+0.78%)
Streaming Delayed Price
Updated: 4:00 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, 2017
1.238
1.238
1.150
1.180
47,827
-0.04(-3.28%)
May 30, 2017
1.300
1.300
1.200
1.220
46,558
-0.07(-5.43%)
May 26, 2017
1.275
1.300
1.260
1.290
43,223
+0.00(+0.00%)
May 25, 2017
1.280
1.300
1.230
1.290
30,328
+0.01(+0.78%)
May 24, 2017
1.290
1.290
1.250
1.280
40,986
+0.01(+0.79%)
May 23, 2017
1.300
1.300
1.220
1.270
79,673
-0.01(-0.78%)
May 22, 2017
1.250
1.280
1.250
1.280
44,601
+0.03(+2.40%)
May 19, 2017
1.210
1.270
1.200
1.250
55,696
+0.03(+2.46%)
May 18, 2017
1.180
1.240
1.160
1.220
59,219
+0.08(+7.02%)
May 17, 2017
1.220
1.248
1.140
1.140
96,454
-0.07(-5.79%)
May 16, 2017
1.260
1.260
1.210
1.210
59,220
-0.04(-3.20%)
May 15, 2017
1.240
1.280
1.200
1.250
55,740
+0.03(+2.46%)
May 12, 2017
1.340
1.340
1.200
1.220
163,853
-0.09(-6.87%)
May 11, 2017
1.350
1.350
1.210
1.310
88,866
-0.06(-4.38%)
May 10, 2017
1.380
1.390
1.340
1.370
57,174
-0.01(-0.72%)
May 09, 2017
1.360
1.390
1.330
1.380
28,917
+0.01(+0.73%)
May 08, 2017
1.365
1.390
1.340
1.370
34,876
+0.00(+0.00%)
May 05, 2017
1.340
1.400
1.340
1.370
28,552
+0.03(+2.24%)
May 04, 2017
1.400
1.400
1.330
1.340
33,638
-0.04(-2.90%)
May 03, 2017
1.390
1.400
1.370
1.380
46,097
+0.00(+0.00%)
May 02, 2017
1.380
1.400
1.368
1.380
73,878
-0.01(-0.72%)
May 01, 2017
1.390
1.400
1.360
1.390
65,302
-0.01(-0.71%)
Apr 28, 2017
1.410
1.410
1.350
1.400
47,568
+0.02(+1.45%)
Apr 27, 2017
1.400
1.410
1.380
1.380
81,696
-0.02(-1.43%)
Apr 26, 2017
1.400
1.410
1.380
1.400
152,675
-0.01(-0.71%)
Apr 25, 2017
1.400
1.410
1.351
1.410
158,906
+0.02(+1.44%)
Apr 24, 2017
1.390
1.410
1.370
1.390
67,986
+0.00(+0.10%)
Apr 21, 2017
1.390
1.410
1.380
1.389
18,738
+0.02(+1.36%)
Apr 20, 2017
1.380
1.410
1.370
1.370
67,993
-0.03(-2.14%)
Apr 19, 2017
1.390
1.410
1.390
1.400
34,468
+0.00(+0.00%)
Apr 18, 2017
1.390
1.430
1.390
1.400
45,291
-0.01(-0.71%)
Apr 17, 2017
1.420
1.431
1.410
1.410
12,333
-0.02(-1.40%)
Apr 13, 2017
1.420
1.440
1.380
1.430
36,306
+0.00(+0.00%)
Apr 12, 2017
1.390
1.450
1.390
1.430
85,661
+0.03(+2.14%)
Apr 11, 2017
1.417
1.420
1.393
1.400
11,893
-0.01(-0.71%)
Apr 10, 2017
1.420
1.430
1.380
1.410
24,234
-0.01(-0.70%)
Apr 07, 2017
1.409
1.480
1.370
1.420
140,969
+0.03(+2.16%)
Apr 06, 2017
1.360
1.410
1.350
1.390
89,597
+0.04(+2.96%)
Apr 05, 2017
1.410
1.450
1.330
1.350
117,934
-0.06(-4.26%)
Apr 04, 2017
1.460
1.490
1.390
1.410
221,788
-0.02(-1.40%)
Apr 03, 2017
1.470
1.490
1.428
1.430
95,536
-0.03(-2.05%)
Mar 31, 2017
1.390
1.490
1.360
1.460
279,430
+0.07(+5.04%)
Mar 30, 2017
1.330
1.390
1.310
1.390
212,328
+0.08(+6.11%)
Mar 29, 2017
1.330
1.360
1.284
1.310
134,431
-0.01(-0.76%)
Mar 28, 2017
1.230
1.360
1.210
1.320
104,903
+0.10(+8.20%)
Mar 27, 2017
1.190
1.250
1.160
1.220
80,934
+0.03(+2.52%)
Mar 24, 2017
1.162
1.190
1.130
1.190
45,562
+0.01(+0.85%)
Mar 23, 2017
1.190
1.200
1.110
1.180
102,697
-0.01(-0.84%)
Mar 22, 2017
1.210
1.270
1.180
1.190
120,368
-0.05(-4.03%)
Mar 21, 2017
1.300
1.330
1.220
1.240
119,482
-0.05(-3.88%)
Mar 20, 2017
1.210
1.290
1.200
1.290
99,736
+0.08(+6.61%)
Mar 17, 2017
1.240
1.240
1.190
1.210
68,671
+0.00(+0.00%)
Mar 16, 2017
1.210
1.320
1.180
1.210
189,692
+0.00(+0.00%)
Mar 15, 2017
1.310
1.310
1.190
1.210
209,498
-0.10(-7.63%)
Mar 14, 2017
1.310
1.320
1.282
1.310
58,943
-0.01(-0.76%)
Mar 13, 2017
1.330
1.350
1.280
1.320
182,258
-0.01(-0.75%)
Mar 10, 2017
1.310
1.380
1.260
1.330
236,511
+0.03(+2.31%)
Mar 09, 2017
1.330
1.340
1.280
1.300
115,476
-0.01(-0.76%)
Mar 08, 2017
1.350
1.380
1.300
1.310
159,080
-0.03(-2.24%)
Mar 07, 2017
1.380
1.420
1.310
1.340
119,162
-0.03(-2.19%)
Mar 06, 2017
1.400
1.420
1.300
1.370
189,565
+0.04(+3.01%)
Mar 03, 2017
1.450
1.510
1.320
1.330
411,333
-0.12(-8.28%)
Mar 02, 2017
1.530
1.560
1.430
1.450
243,610
-0.08(-5.23%)
Mar 01, 2017
1.558
1.570
1.530
1.530
139,642
+0.00(+0.00%)
Feb 28, 2017
1.548
1.570
1.510
1.530
76,409
-0.01(-0.65%)
Feb 27, 2017
1.380
1.620
1.380
1.540
538,746
-0.01(-0.82%)
Feb 24, 2017
1.600
1.670
1.530
1.553
410,090
-0.03(-1.72%)
Feb 23, 2017
1.540
1.580
1.471
1.580
133,238
+0.03(+1.94%)
Feb 22, 2017
1.550
1.570
1.510
1.550
62,624
+0.00(+0.00%)
Feb 21, 2017
1.550
1.600
1.530
1.550
210,792
+0.00(+0.00%)
Feb 17, 2017
1.550
1.550
1.550
0
-0.01(-0.64%)
Feb 16, 2017
1.560
1.582
1.505
1.560
101,930
+0.01(+0.65%)
Feb 15, 2017
1.470
1.550
1.460
1.550
185,744
+0.09(+6.16%)
Feb 14, 2017
1.600
1.619
1.450
1.460
387,179
-0.07(-4.58%)
Feb 13, 2017
1.530
1.580
1.521
1.530
115,493
-0.01(-0.65%)
Feb 10, 2017
1.500
1.570
1.464
1.540
155,081
+0.04(+2.67%)
Feb 09, 2017
1.690
1.700
1.450
1.500
643,593
-0.09(-5.37%)
Feb 08, 2017
1.550
1.600
1.520
1.585
210,657
+0.03(+1.94%)
Feb 07, 2017
1.450
1.670
1.450
1.555
466,993
+0.10(+7.24%)
Feb 06, 2017
1.410
1.480
1.395
1.450
67,776
+0.04(+2.84%)
Feb 03, 2017
1.440
1.440
1.410
1.410
176,247
-0.03(-2.08%)
Feb 02, 2017
1.430
1.440
1.400
1.440
74,046
+0.00(+0.00%)
Feb 01, 2017
1.400
1.460
1.400
1.440
141,076
+0.03(+2.13%)
Jan 31, 2017
1.370
1.430
1.370
1.410
55,976
+0.03(+2.17%)
Jan 30, 2017
1.420
1.440
1.300
1.380
219,444
-0.04(-2.82%)
Jan 27, 2017
1.450
1.480
1.400
1.420
80,550
-0.02(-1.39%)
Jan 26, 2017
1.450
1.480
1.410
1.440
81,388
-0.01(-0.69%)
Jan 25, 2017
1.460
1.490
1.440
1.450
208,160
+0.01(+0.69%)
Jan 24, 2017
1.380
1.470
1.380
1.440
168,621
+0.05(+3.60%)
Jan 23, 2017
1.330
1.420
1.330
1.390
60,319
+0.05(+3.73%)
Jan 20, 2017
1.310
1.340
1.300
1.340
103,211
+0.01(+0.37%)
Jan 19, 2017
1.380
1.380
1.320
1.335
101,354
-0.02(-1.11%)
Jan 18, 2017
1.380
1.390
1.310
1.350
139,123
-0.02(-1.46%)
Jan 17, 2017
1.380
1.430
1.330
1.370
173,800
+0.00(+0.00%)
Jan 13, 2017
1.370
1.370
1.370
0
-0.05(-3.52%)
Jan 12, 2017
1.460
1.480
1.330
1.420
507,364
-0.05(-3.07%)
Jan 11, 2017
1.560
1.580
1.420
1.465
426,104
-0.09(-6.09%)
Jan 10, 2017
1.640
1.640
1.430
1.560
982,289
-0.13(-7.69%)
Jan 09, 2017
1.270
1.700
1.270
1.690
1,528,729
+0.43(+34.13%)
Jan 06, 2017
1.250
1.299
1.210
1.260
264,888
+0.03(+2.44%)
Jan 05, 2017
1.260
1.290
1.220
1.230
295,880
-0.03(-2.38%)
Jan 04, 2017
1.200
1.320
1.150
1.260
582,907
+0.07(+5.88%)
Jan 03, 2017
1.200
1.220
1.150
1.190
402,650
+0.00(+0.00%)
Dec 30, 2016
1.190
1.190
1.190
0
+0.10(+9.17%)
Dec 29, 2016
1.070
1.130
1.051
1.090
139,187
+0.01(+0.93%)
Dec 28, 2016
1.110
1.130
1.060
1.080
92,554
-0.04(-3.57%)
Dec 27, 2016
1.060
1.150
1.050
1.120
208,942
+0.06(+5.66%)
Dec 23, 2016
1.060
1.060
1.060
0
+0.03(+2.91%)
Dec 22, 2016
1.051
1.070
1.030
1.030
198,492
-0.02(-1.83%)
Dec 21, 2016
1.130
1.140
1.040
1.049
395,454
-0.09(-7.96%)
Dec 20, 2016
1.090
1.250
1.067
1.140
1,637,069
+0.05(+4.59%)
Dec 19, 2016
1.080
1.100
1.060
1.090
69,597
+0.01(+0.93%)
Dec 16, 2016
1.030
1.080
1.020
1.080
54,834
+0.06(+5.88%)
Dec 15, 2016
1.050
1.080
1.000
1.020
100,920
-0.05(-4.67%)
Dec 14, 2016
1.100
1.100
1.012
1.070
163,305
-0.02(-1.83%)
Dec 13, 2016
1.080
1.100
1.060
1.090
94,702
-0.01(-0.91%)
Dec 12, 2016
1.120
1.120
1.080
1.100
124,316
-0.02(-1.79%)
Dec 09, 2016
1.100
1.130
1.090
1.120
190,808
+0.01(+0.90%)
Dec 08, 2016
1.120
1.130
1.050
1.110
269,223
-0.04(-3.48%)
Dec 07, 2016
1.310
1.380
1.080
1.150
3,105,766
-0.06(-4.96%)
Dec 06, 2016
1.140
1.220
1.120
1.210
1,168,612
+0.11(+10.00%)
Dec 05, 2016
1.050
1.100
1.040
1.100
115,943
+0.07(+6.80%)
Dec 02, 2016
1.020
1.060
0.9735
1.030
41,532
+0.01(+0.98%)
Dec 01, 2016
1.090
1.090
0.9010
1.020
416,192
-0.06(-5.56%)
Nov 30, 2016
1.130
1.150
1.030
1.080
251,429
-0.04(-3.57%)
Nov 29, 2016
1.180
1.180
1.120
1.120
31,558
-0.04(-3.45%)
Nov 28, 2016
1.140
1.200
1.140
1.160
36,178
+0.02(+1.75%)
Nov 25, 2016
1.160
1.160
1.140
1.140
9,219
-0.04(-3.39%)
Nov 23, 2016
1.180
1.180
1.180
0
+0.03(+2.61%)
Nov 22, 2016
1.160
1.200
1.140
1.150
34,209
-0.01(-0.86%)
Nov 21, 2016
1.150
1.180
1.128
1.160
62,327
+0.01(+0.87%)
Nov 18, 2016
1.170
1.180
1.130
1.150
13,563
-0.02(-1.71%)
Nov 17, 2016
1.160
1.200
1.120
1.170
66,551
+0.00(+0.00%)
Nov 16, 2016
1.190
1.240
1.155
1.170
177,985
-0.01(-0.85%)
Nov 15, 2016
1.200
1.220
1.160
1.180
239,958
+0.02(+1.72%)
Nov 14, 2016
1.100
1.160
1.100
1.160
86,027
+0.06(+5.44%)
Nov 11, 2016
1.160
1.160
1.100
1.100
68,827
-0.06(-5.16%)
Nov 10, 2016
1.030
1.180
1.028
1.160
273,741
+0.16(+16.00%)
Nov 09, 2016
1.000
1.000
0.9400
1.000
147,383
+0.02(+2.04%)
Nov 08, 2016
0.9737
1.040
0.9601
0.9800
63,950
-0.02(-2.00%)
Nov 07, 2016
0.9900
1.010
0.9800
1.000
68,159
+0.02(+2.04%)
Nov 04, 2016
0.9540
1.030
0.9403
0.9800
178,006
+0.03(+2.73%)
Nov 03, 2016
1.047
1.070
0.9400
0.9540
203,391
-0.10(-9.14%)
Nov 02, 2016
1.041
1.060
1.040
1.050
59,843
-0.01(-0.94%)
Nov 01, 2016
1.070
1.070
1.030
1.060
108,783
-0.01(-0.93%)
Oct 31, 2016
1.100
1.100
1.030
1.070
52,269
-0.02(-1.83%)
Oct 28, 2016
1.023
1.140
1.023
1.090
57,740
+0.00(+0.00%)
Oct 27, 2016
1.060
1.140
1.060
1.090
61,420
+0.04(+3.81%)
Oct 26, 2016
1.020
1.130
1.010
1.050
216,147
+0.05(+5.00%)
Oct 25, 2016
1.050
1.062
1.000
1.000
375,659
-0.06(-5.66%)
Oct 24, 2016
1.100
1.120
1.060
1.060
384,306
-0.05(-4.50%)
Oct 21, 2016
1.140
1.160
1.100
1.110
165,185
-0.04(-3.48%)
Oct 20, 2016
1.150
1.180
1.120
1.150
100,218
+0.00(+0.00%)
Oct 19, 2016
1.150
1.210
1.110
1.150
278,537
+0.00(+0.00%)
Oct 18, 2016
1.100
1.178
1.080
1.150
363,143
+0.04(+3.60%)
Oct 17, 2016
1.110
1.130
1.050
1.110
346,611
+0.01(+0.91%)
Oct 14, 2016
1.170
1.180
1.090
1.100
300,709
-0.06(-5.17%)
Oct 13, 2016
1.198
1.240
1.120
1.160
261,684
-0.04(-3.33%)
Oct 12, 2016
1.280
1.280
1.170
1.200
792,541
-0.08(-6.25%)
Oct 11, 2016
1.290
1.300
1.250
1.280
283,713
-0.01(-0.78%)
Oct 10, 2016
1.300
1.350
1.280
1.290
278,163
-0.01(-0.77%)
Oct 07, 2016
1.350
1.360
1.280
1.300
400,701
-0.07(-5.11%)
Oct 06, 2016
1.440
1.447
1.350
1.370
190,450
-0.06(-4.20%)
Oct 05, 2016
1.390
1.470
1.370
1.430
453,872
+0.05(+3.80%)
Oct 04, 2016
1.490
1.500
1.360
1.378
255,266
-0.05(-3.66%)
Oct 03, 2016
1.420
1.470
1.400
1.430
479,583
+0.03(+2.06%)
Sep 30, 2016
1.370
1.440
1.360
1.401
656,471
+0.04(+3.02%)
Sep 29, 2016
1.370
1.396
1.350
1.360
120,495
+0.01(+0.74%)
Sep 28, 2016
1.370
1.420
1.350
1.350
407,151
-0.00(-0.05%)
Sep 27, 2016
1.319
1.400
1.300
1.351
607,143
+0.03(+2.33%)
Sep 26, 2016
1.300
1.350
1.300
1.320
248,468
+0.03(+2.33%)
Sep 23, 2016
1.280
1.310
1.280
1.290
55,241
+0.03(+2.38%)
Sep 22, 2016
1.280
1.340
1.260
1.260
242,167
-0.03(-2.33%)
Sep 21, 2016
1.300
1.300
1.260
1.290
123,708
-0.01(-0.77%)
Sep 20, 2016
1.280
1.420
1.260
1.300
650,564
+0.02(+1.56%)
Sep 19, 2016
1.280
1.290
1.260
1.280
64,916
+0.00(+0.00%)
Sep 16, 2016
1.280
1.300
1.260
1.280
112,967
-0.01(-0.78%)
Sep 15, 2016
1.330
1.364
1.290
1.290
94,141
-0.03(-2.27%)
Sep 14, 2016
1.360
1.360
1.300
1.320
65,493
+0.01(+0.76%)
Sep 13, 2016
1.329
1.389
1.310
1.310
35,606
+0.00(+0.00%)
Sep 12, 2016
1.300
1.350
1.300
1.310
54,808
-0.04(-2.93%)
Sep 09, 2016
1.380
1.420
1.330
1.349
32,565
-0.04(-2.91%)
Sep 08, 2016
1.310
1.420
1.290
1.390
249,801
+0.09(+6.92%)
Sep 07, 2016
1.343
1.343
1.300
1.300
50,186
-0.02(-1.52%)
Sep 06, 2016
1.360
1.380
1.300
1.320
151,646
-0.03(-2.22%)
Sep 02, 2016
1.270
1.350
1.350
1.350
288,300
+0.05(+3.85%)
Sep 01, 2016
1.410
1.430
1.270
1.300
409,035
-0.04(-2.99%)
Aug 31, 2016
1.330
1.340
1.280
1.340
123,773
+0.01(+0.75%)
Aug 30, 2016
1.354
1.370
1.330
1.330
45,848
-0.05(-3.62%)
Aug 29, 2016
1.390
1.390
1.330
1.380
74,560
-0.01(-0.72%)
Aug 26, 2016
1.340
1.390
1.300
1.390
199,138
+0.08(+6.11%)
Aug 25, 2016
1.460
1.530
1.300
1.310
543,512
+0.00(+0.01%)
Aug 24, 2016
1.290
1.320
1.287
1.310
45,134
+0.03(+2.34%)
Aug 23, 2016
1.280
1.330
1.280
1.280
88,133
-0.02(-1.54%)
Aug 22, 2016
1.260
1.300
1.260
1.300
21,741
+0.04(+3.17%)
Aug 19, 2016
1.260
1.310
1.250
1.260
56,138
-0.03(-2.33%)
Aug 18, 2016
1.280
1.300
1.250
1.290
67,230
+0.02(+1.57%)
Aug 17, 2016
1.300
1.320
1.260
1.270
56,061
+0.00(+0.00%)
Aug 16, 2016
1.260
1.290
1.230
1.270
119,717
+0.00(+0.00%)
Aug 15, 2016
1.320
1.330
1.240
1.270
149,254
-0.04(-3.05%)
Aug 12, 2016
1.280
1.320
1.270
1.310
58,987
+0.04(+2.89%)
Aug 11, 2016
1.300
1.318
1.260
1.273
93,825
+0.00(+0.25%)
Aug 10, 2016
1.300
1.360
1.270
1.270
136,385
-0.05(-3.79%)
Aug 09, 2016
1.385
1.390
1.300
1.320
111,029
-0.04(-2.94%)
Aug 08, 2016
1.400
1.400
1.340
1.360
75,741
-0.04(-2.86%)
Aug 05, 2016
1.400
1.430
1.380
1.400
106,689
-0.01(-0.93%)
Aug 04, 2016
1.460
1.490
1.390
1.413
264,193
-0.04(-2.54%)
Aug 03, 2016
1.410
1.480
1.410
1.450
174,844
+0.05(+3.57%)
Aug 02, 2016
1.460
1.470
1.370
1.400
155,713
-0.07(-4.76%)
Aug 01, 2016
1.390
1.540
1.370
1.470
147,291
+0.07(+5.00%)
Jul 29, 2016
1.440
1.460
1.400
1.400
151,360
-0.06(-4.11%)
Jul 28, 2016
1.430
1.520
1.390
1.460
408,588
+0.04(+2.82%)
Jul 27, 2016
1.360
1.460
1.320
1.420
463,851
+0.06(+4.41%)
Jul 26, 2016
1.380
1.428
1.290
1.360
640,090
+0.08(+6.25%)
Jul 25, 2016
1.260
1.310
1.230
1.280
71,556
-0.02(-1.54%)
Jul 22, 2016
1.303
1.318
1.270
1.300
44,158
-0.01(-0.76%)
Jul 21, 2016
1.290
1.340
1.290
1.310
73,058
+0.00(+0.00%)
Jul 20, 2016
1.290
1.310
1.267
1.310
66,532
+0.03(+1.95%)
Jul 19, 2016
1.270
1.339
1.270
1.285
35,646
-0.01(-0.51%)
Jul 18, 2016
1.330
1.330
1.290
1.292
61,116
-0.04(-2.89%)
Jul 15, 2016
1.280
1.350
1.260
1.330
188,976
+0.01(+0.77%)
Jul 14, 2016
1.300
1.330
1.250
1.320
152,002
+0.03(+2.31%)
Jul 13, 2016
1.310
1.330
1.261
1.290
84,883
-0.01(-0.77%)
Jul 12, 2016
1.260
1.321
1.260
1.300
215,948
+0.03(+2.36%)
Jul 11, 2016
1.240
1.290
1.240
1.270
153,633
+0.04(+3.25%)
Jul 08, 2016
1.250
1.260
1.260
1.230
313,032
-0.03(-2.38%)
Jul 07, 2016
1.316
1.360
1.250
1.260
135,326
-0.04(-3.08%)
Jul 05, 2016
1.240
1.330
1.240
1.300
241,669
+0.01(+0.78%)
Jul 01, 2016
1.250
1.290
1.290
1.290
177,200
+0.03(+2.38%)
Jun 30, 2016
1.190
1.280
1.190
1.260
82,827
+0.06(+5.00%)
Jun 29, 2016
1.200
1.230
1.200
1.200
97,823
+0.02(+1.69%)
Jun 28, 2016
1.180
1.260
1.180
1.180
255,255
+0.00(+0.00%)
Jun 27, 2016
1.220
1.220
1.150
1.180
341,826
-0.06(-4.84%)
Jun 24, 2016
1.220
1.240
1.180
1.240
265,361
+0.01(+0.81%)
Jun 23, 2016
1.240
1.290
1.220
1.230
548,401
+0.00(+0.00%)
Jun 22, 2016
1.240
1.250
1.230
1.230
219,141
-0.02(-1.60%)
Jun 21, 2016
1.300
1.300
1.230
1.250
309,288
-0.08(-6.02%)
Jun 20, 2016
1.320
1.420
1.310
1.330
317,040
+0.00(+0.00%)
Jun 17, 2016
1.310
1.340
1.270
1.330
282,735
+0.01(+0.76%)
Jun 16, 2016
1.240
1.320
1.220
1.320
419,393
+0.09(+7.32%)
Jun 15, 2016
1.210
1.300
1.210
1.230
239,079
+0.00(+0.00%)
Jun 14, 2016
1.230
1.270
1.220
1.230
232,443
-0.02(-1.60%)
Jun 13, 2016
1.330
1.330
1.240
1.250
384,899
-0.07(-5.30%)
Jun 10, 2016
1.230
1.360
1.201
1.320
628,891
+0.10(+8.20%)
Jun 09, 2016
1.280
1.340
1.210
1.220
311,476
-0.06(-4.69%)
Jun 08, 2016
1.296
1.330
1.260
1.280
183,541
-0.01(-0.78%)
Jun 07, 2016
1.350
1.350
1.200
1.290
671,308
-0.05(-3.73%)
Jun 06, 2016
1.440
1.440
1.340
1.340
364,536
-0.11(-7.59%)
Jun 03, 2016
1.480
1.480
1.370
1.450
456,967
-0.02(-1.36%)
Jun 02, 2016
1.620
1.680
1.350
1.470
1,171,943
-0.13(-8.13%)
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.