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
CSI Compressco
(NQ:
CCLP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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 29, 2020
0.4046
0.4161
0.3823
0.3868
450,660
-0.02(-4.31%)
May 28, 2020
0.3823
0.4179
0.3741
0.4042
532,569
+0.02(+5.33%)
May 27, 2020
0.3734
0.3957
0.3717
0.3838
231,172
+0.01(+2.76%)
May 26, 2020
0.4179
0.4188
0.3691
0.3734
519,386
-0.04(-8.68%)
May 22, 2020
0.4179
0.4179
0.3823
0.4089
151,157
-0.01(-2.15%)
May 21, 2020
0.4090
0.4179
0.3823
0.4179
408,652
+0.03(+6.82%)
May 20, 2020
0.3734
0.4090
0.3645
0.3912
498,337
+0.03(+7.32%)
May 19, 2020
0.3645
0.3823
0.3468
0.3645
227,402
-0.02(-4.65%)
May 18, 2020
0.3557
0.3912
0.3468
0.3823
676,561
+0.04(+11.60%)
May 15, 2020
0.3556
0.3557
0.3308
0.3426
476,190
-0.02(-6.02%)
May 14, 2020
0.3557
0.3734
0.3201
0.3645
353,845
+0.00(+0.00%)
May 13, 2020
0.3734
0.3734
0.3557
0.3645
190,098
-0.02(-4.65%)
May 12, 2020
0.4086
0.4090
0.3557
0.3823
614,575
-0.03(-8.28%)
May 11, 2020
0.4179
0.4256
0.3968
0.4168
660,620
-0.00(-0.26%)
May 08, 2020
0.4268
0.4357
0.4001
0.4179
706,862
-0.01(-1.76%)
May 07, 2020
0.4268
0.4357
0.4002
0.4254
454,391
-0.00(-0.85%)
May 06, 2020
0.4321
0.4357
0.4001
0.4290
581,139
+0.03(+7.22%)
May 05, 2020
0.4179
0.6224
0.3823
0.4001
5,245,838
-0.02(-4.26%)
May 04, 2020
0.4090
0.4357
0.3734
0.4179
644,045
-0.03(-5.98%)
May 01, 2020
0.4801
0.4801
0.4030
0.4445
1,018,624
-0.05(-10.73%)
Apr 30, 2020
0.4357
0.5157
0.4001
0.4979
1,905,815
+0.09(+21.74%)
Apr 29, 2020
0.3829
0.4351
0.3655
0.4090
1,098,353
+0.04(+11.90%)
Apr 28, 2020
0.3568
0.3829
0.3220
0.3655
1,208,491
-0.01(-2.82%)
Apr 27, 2020
0.4112
0.4112
0.3590
0.3761
808,060
-0.04(-8.55%)
Apr 24, 2020
0.4003
0.4786
0.3743
0.4113
1,263,470
+0.03(+7.88%)
Apr 23, 2020
0.3742
0.3960
0.3481
0.3812
1,058,919
+0.02(+5.24%)
Apr 22, 2020
0.3481
0.3831
0.3307
0.3623
602,311
+0.01(+3.12%)
Apr 21, 2020
0.4264
0.4264
0.3033
0.3513
1,376,262
-0.08(-17.61%)
Apr 20, 2020
0.5308
0.5308
0.3916
0.4264
1,977,907
-0.12(-22.14%)
Apr 17, 2020
0.5395
0.5624
0.5254
0.5476
69,637
+0.01(+1.50%)
Apr 16, 2020
0.5221
0.5395
0.4830
0.5395
98,029
+0.02(+3.33%)
Apr 15, 2020
0.5656
0.5656
0.4699
0.5221
292,395
-0.05(-8.03%)
Apr 14, 2020
0.6527
0.6527
0.4699
0.5677
630,790
-0.09(-14.16%)
Apr 13, 2020
0.7397
0.7397
0.6266
0.6614
89,173
-0.08(-10.19%)
Apr 09, 2020
0.7397
0.7397
0.6092
0.7364
178,345
+0.09(+14.35%)
Apr 08, 2020
0.5711
0.6440
0.5711
0.6440
32,156
+0.08(+13.25%)
Apr 07, 2020
0.5984
0.6266
0.5446
0.5686
83,896
-0.01(-1.24%)
Apr 06, 2020
0.5918
0.6525
0.5743
0.5757
113,733
-0.05(-7.60%)
Apr 03, 2020
0.5536
0.6266
0.5047
0.6231
48,263
+0.08(+15.50%)
Apr 02, 2020
0.5259
0.6266
0.4786
0.5395
50,855
+0.01(+1.66%)
Apr 01, 2020
0.5569
0.5569
0.5221
0.5307
38,432
-0.03(-6.18%)
Mar 31, 2020
0.5683
0.6266
0.5249
0.5656
55,179
+0.02(+3.19%)
Mar 30, 2020
0.6005
0.6005
0.5134
0.5482
161,812
-0.06(-9.98%)
Mar 27, 2020
0.6179
0.6179
0.5918
0.6089
40,219
-0.01(-1.45%)
Mar 26, 2020
0.6440
0.6962
0.5656
0.6179
92,500
+0.01(+0.90%)
Mar 25, 2020
0.5728
0.7136
0.5728
0.6124
93,824
+0.05(+9.41%)
Mar 24, 2020
0.5591
0.7397
0.4700
0.5597
117,109
+0.00(+0.50%)
Mar 23, 2020
0.5918
0.6005
0.4242
0.5569
174,719
-0.10(-15.51%)
Mar 20, 2020
0.6880
0.7919
0.6527
0.6592
209,027
-0.01(-1.61%)
Mar 19, 2020
0.4264
0.6700
0.4264
0.6700
243,023
+0.25(+60.40%)
Mar 18, 2020
0.4351
0.4938
0.3916
0.4177
129,393
-0.07(-14.29%)
Mar 17, 2020
0.4612
0.6092
0.4438
0.4873
518,279
+0.03(+5.66%)
Mar 16, 2020
0.5221
0.5482
0.4351
0.4612
502,853
-0.17(-26.39%)
Mar 13, 2020
0.8093
0.8180
0.5656
0.6266
678,677
-0.09(-12.18%)
Mar 12, 2020
0.7832
0.7832
0.6614
0.7135
267,108
-0.11(-13.69%)
Mar 11, 2020
0.8702
0.9297
0.8007
0.8267
244,014
-0.12(-12.84%)
Mar 10, 2020
1.166
1.166
0.8615
0.9485
158,865
-0.05(-5.22%)
Mar 09, 2020
1.175
1.175
0.7960
1.001
418,236
-0.35(-25.81%)
Mar 06, 2020
1.410
1.410
1.271
1.349
170,990
-0.10(-6.63%)
Mar 05, 2020
1.418
1.445
1.305
1.445
138,319
+0.00(+0.10%)
Mar 04, 2020
1.523
1.541
1.437
1.443
50,882
-0.08(-5.24%)
Mar 03, 2020
1.575
1.575
1.479
1.523
60,993
-0.05(-3.31%)
Mar 02, 2020
1.523
1.586
1.489
1.575
79,008
+0.03(+2.26%)
Feb 28, 2020
1.436
1.549
1.392
1.540
230,860
+0.00(+0.00%)
Feb 27, 2020
1.566
1.566
1.382
1.540
209,043
-0.05(-3.28%)
Feb 26, 2020
1.497
1.661
1.497
1.593
97,785
+0.03(+1.67%)
Feb 25, 2020
1.688
1.688
1.509
1.566
187,752
-0.12(-7.22%)
Feb 24, 2020
1.714
1.714
1.653
1.688
48,429
-0.09(-4.90%)
Feb 21, 2020
1.827
1.859
1.697
1.775
114,798
-0.08(-4.23%)
Feb 20, 2020
1.775
1.888
1.749
1.854
128,313
+0.07(+3.90%)
Feb 19, 2020
1.706
1.793
1.697
1.784
102,650
+0.08(+4.59%)
Feb 18, 2020
1.706
1.740
1.705
1.706
36,649
-0.03(-1.51%)
Feb 14, 2020
1.740
1.766
1.662
1.732
101,123
+0.00(+0.00%)
Feb 13, 2020
1.767
1.793
1.699
1.732
36,158
-0.05(-2.93%)
Feb 12, 2020
1.758
1.793
1.732
1.784
88,556
+0.03(+1.49%)
Feb 11, 2020
1.680
1.801
1.666
1.758
74,555
+0.08(+4.66%)
Feb 10, 2020
1.767
1.767
1.639
1.680
135,825
-0.06(-3.50%)
Feb 07, 2020
1.723
1.785
1.714
1.740
116,866
-0.02(-0.99%)
Feb 06, 2020
1.793
1.798
1.749
1.758
56,659
-0.04(-2.42%)
Feb 05, 2020
1.758
1.810
1.758
1.801
29,291
+0.04(+2.48%)
Feb 04, 2020
1.836
1.836
1.749
1.758
53,988
-0.05(-2.88%)
Feb 03, 2020
1.749
1.819
1.697
1.810
137,767
+0.03(+1.96%)
Jan 31, 2020
1.793
1.802
1.749
1.775
101,008
-0.03(-1.92%)
Jan 30, 2020
1.784
1.810
1.771
1.810
79,822
+0.02(+0.97%)
Jan 29, 2020
1.819
1.833
1.775
1.793
76,176
-0.03(-1.43%)
Jan 28, 2020
1.879
1.948
1.749
1.819
260,887
-0.06(-3.23%)
Jan 27, 2020
1.914
1.914
1.862
1.879
45,295
-0.02(-0.91%)
Jan 24, 2020
1.931
1.931
1.862
1.896
74,247
-0.04(-2.24%)
Jan 23, 2020
1.905
1.940
1.845
1.940
126,525
+0.03(+1.36%)
Jan 22, 2020
1.949
2.018
1.914
1.914
128,288
-0.04(-2.21%)
Jan 21, 2020
2.035
2.070
1.949
1.957
161,849
-0.10(-4.64%)
Jan 17, 2020
2.104
2.144
2.052
2.052
112,699
-0.08(-3.66%)
Jan 16, 2020
2.078
2.146
2.078
2.130
129,524
+0.04(+2.07%)
Jan 15, 2020
2.078
2.139
2.078
2.087
25,729
-0.02(-0.82%)
Jan 14, 2020
2.061
2.148
2.052
2.104
40,778
+0.03(+1.67%)
Jan 13, 2020
2.113
2.113
2.018
2.070
230,953
-0.04(-2.05%)
Jan 10, 2020
2.156
2.156
2.113
2.113
53,924
-0.04(-2.01%)
Jan 09, 2020
2.208
2.223
2.139
2.156
136,106
-0.05(-2.35%)
Jan 08, 2020
2.243
2.278
2.200
2.208
115,171
-0.04(-1.92%)
Jan 07, 2020
2.260
2.260
2.165
2.252
82,076
-0.04(-1.89%)
Jan 06, 2020
2.295
2.295
2.260
2.295
104,130
+0.02(+0.76%)
Jan 03, 2020
2.347
2.347
2.269
2.278
49,998
-0.06(-2.59%)
Jan 02, 2020
2.373
2.373
2.268
2.338
62,330
-0.01(-0.54%)
Dec 31, 2019
2.182
2.364
2.182
2.351
223,551
+0.17(+7.73%)
Dec 30, 2019
2.191
2.265
2.174
2.182
148,807
-0.01(-0.40%)
Dec 27, 2019
2.278
2.278
2.191
2.191
67,550
-0.09(-3.80%)
Dec 26, 2019
2.243
2.295
2.243
2.278
126,307
+0.02(+0.77%)
Dec 24, 2019
2.226
2.295
2.226
2.260
47,227
+0.03(+1.16%)
Dec 23, 2019
2.278
2.288
2.217
2.234
118,413
-0.01(-0.39%)
Dec 20, 2019
2.156
2.304
2.156
2.243
178,749
+0.08(+3.60%)
Dec 19, 2019
2.139
2.226
2.094
2.165
145,824
+0.04(+2.04%)
Dec 18, 2019
2.061
2.122
2.061
2.122
79,334
+0.08(+3.81%)
Dec 17, 2019
2.052
2.080
2.018
2.044
123,988
+0.02(+0.85%)
Dec 16, 2019
2.009
2.096
2.009
2.026
80,774
+0.01(+0.43%)
Dec 13, 2019
2.026
2.055
2.018
2.018
28,405
-0.02(-0.85%)
Dec 12, 2019
2.009
2.061
1.992
2.035
81,874
+0.02(+0.86%)
Dec 11, 2019
2.035
2.101
1.975
2.018
73,522
-0.02(-0.85%)
Dec 10, 2019
2.001
2.089
1.992
2.035
57,991
+0.03(+1.73%)
Dec 09, 2019
1.949
2.047
1.949
2.001
103,350
+0.03(+1.41%)
Dec 06, 2019
1.949
1.992
1.940
1.973
112,353
+0.03(+1.69%)
Dec 05, 2019
1.905
1.992
1.871
1.940
211,179
-0.03(-1.75%)
Dec 04, 2019
2.061
2.087
1.957
1.975
309,761
-0.10(-4.60%)
Dec 03, 2019
1.992
2.173
1.992
2.070
94,246
+0.06(+3.02%)
Dec 02, 2019
2.104
2.156
2.001
2.009
85,100
-0.10(-4.92%)
Nov 29, 2019
2.139
2.148
2.087
2.113
10,392
-0.06(-2.79%)
Nov 27, 2019
2.122
2.174
2.078
2.174
57,966
+0.03(+1.21%)
Nov 26, 2019
2.252
2.252
2.130
2.148
46,615
-0.10(-4.62%)
Nov 25, 2019
2.130
2.252
2.122
2.252
200,259
+0.16(+7.88%)
Nov 22, 2019
2.035
2.139
2.035
2.087
69,282
+0.04(+2.12%)
Nov 21, 2019
2.026
2.096
2.026
2.044
91,148
+0.01(+0.43%)
Nov 20, 2019
2.009
2.061
1.957
2.035
73,490
+0.02(+0.86%)
Nov 19, 2019
2.018
2.096
1.914
2.018
185,060
-0.03(-1.69%)
Nov 18, 2019
2.061
2.122
1.905
2.052
243,187
+0.02(+0.85%)
Nov 15, 2019
1.905
2.078
1.897
2.035
181,404
+0.12(+6.33%)
Nov 14, 2019
1.975
2.002
1.890
1.914
153,488
-0.07(-3.49%)
Nov 13, 2019
2.061
2.063
1.923
1.983
257,555
-0.10(-4.58%)
Nov 12, 2019
2.148
2.174
2.061
2.078
127,190
-0.08(-3.61%)
Nov 11, 2019
2.182
2.182
2.113
2.156
106,821
-0.04(-1.97%)
Nov 08, 2019
2.260
2.304
2.182
2.200
314,081
-0.11(-4.87%)
Nov 07, 2019
2.399
2.425
2.289
2.312
208,448
-0.11(-4.64%)
Nov 06, 2019
2.382
2.537
2.304
2.425
273,486
-0.09(-3.45%)
Nov 05, 2019
2.459
2.555
2.459
2.511
54,610
+0.05(+2.11%)
Nov 04, 2019
2.382
2.477
2.382
2.459
73,777
+0.08(+3.27%)
Nov 01, 2019
2.356
2.382
2.295
2.382
90,875
+0.04(+1.85%)
Oct 31, 2019
2.304
2.349
2.286
2.338
80,825
+0.03(+1.12%)
Oct 30, 2019
2.416
2.424
2.304
2.312
53,189
-0.10(-4.29%)
Oct 29, 2019
2.295
2.416
2.295
2.416
34,426
+0.09(+4.09%)
Oct 28, 2019
2.330
2.355
2.260
2.321
158,234
-0.02(-0.74%)
Oct 25, 2019
2.416
2.424
2.304
2.338
121,003
-0.08(-3.21%)
Oct 24, 2019
2.450
2.450
2.399
2.416
66,600
-0.03(-1.41%)
Oct 23, 2019
2.442
2.480
2.373
2.450
39,242
+0.00(+0.00%)
Oct 22, 2019
2.338
2.502
2.338
2.450
189,936
-0.02(-0.70%)
Oct 21, 2019
2.485
2.485
2.428
2.468
33,099
-0.03(-1.04%)
Oct 18, 2019
2.519
2.519
2.429
2.493
64,094
-0.03(-1.03%)
Oct 17, 2019
2.493
2.524
2.433
2.519
75,935
+0.03(+1.04%)
Oct 16, 2019
2.519
2.519
2.476
2.493
30,401
-0.03(-1.37%)
Oct 15, 2019
2.485
2.562
2.442
2.528
146,903
+0.03(+1.03%)
Oct 14, 2019
2.433
2.511
2.433
2.502
34,405
+0.03(+1.40%)
Oct 11, 2019
2.416
2.502
2.397
2.468
50,533
+0.05(+2.14%)
Oct 10, 2019
2.450
2.459
2.382
2.416
61,452
-0.03(-1.41%)
Oct 09, 2019
2.511
2.511
2.381
2.450
164,039
-0.06(-2.41%)
Oct 08, 2019
2.519
2.588
2.476
2.511
88,718
-0.03(-1.36%)
Oct 07, 2019
2.580
2.631
2.523
2.545
32,756
-0.04(-1.67%)
Oct 04, 2019
2.588
2.614
2.519
2.588
76,728
-0.01(-0.33%)
Oct 03, 2019
2.493
2.606
2.493
2.597
96,220
+0.08(+3.08%)
Oct 02, 2019
2.493
2.519
2.450
2.519
96,422
-0.03(-1.35%)
Oct 01, 2019
2.554
2.580
2.502
2.554
73,901
+0.00(+0.00%)
Sep 30, 2019
2.476
2.554
2.433
2.554
67,789
+0.08(+3.14%)
Sep 27, 2019
2.459
2.554
2.433
2.476
90,868
+0.03(+1.41%)
Sep 26, 2019
2.485
2.493
2.407
2.442
359,590
-0.07(-2.75%)
Sep 25, 2019
2.459
2.511
2.459
2.511
55,720
+0.02(+0.69%)
Sep 24, 2019
2.519
2.519
2.430
2.493
25,904
-0.02(-0.69%)
Sep 23, 2019
2.459
2.537
2.459
2.511
41,361
+0.04(+1.75%)
Sep 20, 2019
2.450
2.487
2.431
2.468
15,994
+0.02(+0.71%)
Sep 19, 2019
2.450
2.481
2.409
2.450
58,634
-0.01(-0.36%)
Sep 18, 2019
2.433
2.519
2.407
2.459
148,012
+0.00(+0.00%)
Sep 17, 2019
2.606
2.606
2.416
2.459
198,944
-0.16(-6.25%)
Sep 16, 2019
2.580
2.649
2.545
2.623
141,119
+0.12(+4.83%)
Sep 13, 2019
2.580
2.631
2.502
2.502
88,318
-0.07(-2.68%)
Sep 12, 2019
2.597
2.597
2.554
2.571
104,140
-0.03(-1.00%)
Sep 11, 2019
2.502
2.623
2.502
2.597
77,151
+0.09(+3.79%)
Sep 10, 2019
2.433
2.588
2.433
2.502
99,358
+0.06(+2.47%)
Sep 09, 2019
2.381
2.476
2.381
2.442
90,248
+0.06(+2.54%)
Sep 06, 2019
2.399
2.442
2.364
2.381
83,334
-0.04(-1.78%)
Sep 05, 2019
2.373
2.511
2.373
2.424
57,511
+0.05(+2.18%)
Sep 04, 2019
2.407
2.407
2.330
2.373
59,653
+0.05(+2.23%)
Sep 03, 2019
2.519
2.519
2.304
2.321
250,832
-0.22(-8.50%)
Aug 30, 2019
2.588
2.606
2.493
2.537
224,736
-0.05(-2.00%)
Aug 29, 2019
2.468
2.657
2.468
2.588
169,377
+0.12(+4.90%)
Aug 28, 2019
2.502
2.502
2.226
2.468
268,439
-0.04(-1.72%)
Aug 27, 2019
2.623
2.624
2.450
2.511
236,746
-0.12(-4.59%)
Aug 26, 2019
2.718
2.735
2.580
2.631
105,356
-0.09(-3.17%)
Aug 23, 2019
2.871
2.871
2.718
2.718
28,744
-0.13(-4.55%)
Aug 22, 2019
2.864
2.932
2.839
2.847
75,069
-0.03(-0.90%)
Aug 21, 2019
2.899
3.020
2.813
2.873
171,227
-0.03(-1.19%)
Aug 20, 2019
2.864
2.908
2.856
2.908
18,545
+0.03(+1.20%)
Aug 19, 2019
2.821
2.908
2.821
2.873
63,855
+0.03(+1.22%)
Aug 16, 2019
2.813
2.898
2.795
2.839
162,728
+0.03(+1.23%)
Aug 15, 2019
2.787
2.821
2.726
2.804
99,801
+0.00(+0.00%)
Aug 14, 2019
2.925
2.951
2.796
2.804
156,286
-0.13(-4.41%)
Aug 13, 2019
2.916
3.028
2.908
2.933
199,766
-0.02(-0.58%)
Aug 12, 2019
2.916
3.011
2.882
2.951
104,520
+0.04(+1.48%)
Aug 09, 2019
2.994
3.044
2.882
2.908
135,143
-0.03(-1.17%)
Aug 08, 2019
2.977
2.994
2.908
2.942
79,491
-0.08(-2.57%)
Aug 07, 2019
3.365
3.434
2.899
3.020
298,856
-0.21(-6.42%)
Aug 06, 2019
3.106
3.253
3.063
3.227
262,201
+0.14(+4.47%)
Aug 05, 2019
3.106
3.106
3.002
3.089
163,667
-0.02(-0.56%)
Aug 02, 2019
3.149
3.149
3.041
3.106
108,253
-0.05(-1.64%)
Aug 01, 2019
3.089
3.184
3.046
3.158
113,080
+0.03(+1.10%)
Jul 31, 2019
3.063
3.149
3.063
3.123
107,602
+0.05(+1.69%)
Jul 30, 2019
2.977
3.132
2.951
3.072
113,434
+0.08(+2.59%)
Jul 29, 2019
2.951
3.037
2.882
2.994
344,879
+0.03(+1.16%)
Jul 26, 2019
2.951
2.969
2.934
2.960
64,972
-0.01(-0.29%)
Jul 25, 2019
2.994
3.018
2.943
2.968
232,687
-0.03(-0.86%)
Jul 24, 2019
2.994
3.054
2.993
2.994
68,693
-0.02(-0.57%)
Jul 23, 2019
3.046
3.072
2.951
3.011
375,197
-0.02(-0.57%)
Jul 22, 2019
3.020
3.054
3.007
3.029
349,869
-0.01(-0.28%)
Jul 19, 2019
3.046
3.063
3.011
3.037
448,295
-0.02(-0.56%)
Jul 18, 2019
3.072
3.097
3.011
3.054
103,321
-0.02(-0.56%)
Jul 17, 2019
3.149
3.166
3.072
3.072
212,738
-0.08(-2.46%)
Jul 16, 2019
3.149
3.196
3.115
3.149
216,741
+0.02(+0.55%)
Jul 15, 2019
3.209
3.209
3.063
3.132
260,185
-0.07(-2.15%)
Jul 12, 2019
3.209
3.218
3.158
3.201
395,992
+0.02(+0.54%)
Jul 11, 2019
3.097
3.192
3.097
3.183
334,661
+0.08(+2.49%)
Jul 10, 2019
3.072
3.132
3.054
3.106
122,818
+0.03(+0.84%)
Jul 09, 2019
3.054
3.084
2.977
3.080
199,728
+0.00(+0.00%)
Jul 08, 2019
3.080
3.106
3.054
3.080
106,709
-0.01(-0.28%)
Jul 05, 2019
3.054
3.132
3.011
3.089
218,859
+0.03(+1.13%)
Jul 03, 2019
3.046
3.089
2.968
3.054
159,698
+0.02(+0.57%)
Jul 02, 2019
3.037
3.046
2.994
3.037
69,802
-0.03(-0.84%)
Jul 01, 2019
3.063
3.106
2.994
3.063
208,387
+0.02(+0.57%)
Jun 28, 2019
3.029
3.063
3.011
3.046
148,540
+0.01(+0.28%)
Jun 27, 2019
2.985
3.097
2.934
3.037
798,217
+0.04(+1.44%)
Jun 26, 2019
3.011
3.041
2.985
2.994
50,874
-0.02(-0.57%)
Jun 25, 2019
2.865
3.037
2.865
3.011
278,531
+0.13(+4.48%)
Jun 24, 2019
2.899
2.917
2.839
2.882
76,582
-0.02(-0.59%)
Jun 21, 2019
2.899
2.917
2.873
2.899
75,665
-0.00(-0.15%)
Jun 20, 2019
2.917
2.925
2.862
2.904
1,298,877
+0.00(+0.15%)
Jun 19, 2019
2.822
2.917
2.822
2.899
113,960
+0.05(+1.81%)
Jun 18, 2019
2.805
2.882
2.805
2.848
97,405
+0.04(+1.53%)
Jun 17, 2019
2.796
2.831
2.779
2.805
97,964
-0.02(-0.61%)
Jun 14, 2019
2.856
2.882
2.788
2.822
54,627
-0.03(-1.21%)
Jun 13, 2019
2.882
2.882
2.848
2.856
95,475
-0.01(-0.30%)
Jun 12, 2019
2.874
2.917
2.848
2.865
82,805
-0.04(-1.48%)
Jun 11, 2019
2.822
2.934
2.787
2.908
98,723
+0.08(+2.74%)
Jun 10, 2019
2.762
2.831
2.762
2.831
80,549
+0.06(+2.17%)
Jun 07, 2019
2.693
2.788
2.647
2.770
102,397
+0.06(+2.22%)
Jun 06, 2019
2.684
2.740
2.654
2.710
133,771
+0.03(+0.96%)
Jun 05, 2019
2.745
2.762
2.590
2.684
188,747
-0.07(-2.50%)
Jun 04, 2019
2.727
2.788
2.684
2.753
314,333
+0.03(+1.27%)
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.