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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.97
-0.07 (-0.47%)
Official Closing Price
Updated: 4:15 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
8.996
9.005
8.913
8.950
251,126
-0.04(-0.41%)
May 30, 2018
8.867
8.986
8.857
8.986
110,299
+0.15(+1.67%)
May 29, 2018
8.913
8.940
8.802
8.839
141,043
-0.14(-1.54%)
May 25, 2018
8.977
8.977
8.977
0
-0.11(-1.22%)
May 24, 2018
9.152
9.217
9.060
9.088
79,722
-0.11(-1.20%)
May 23, 2018
9.217
9.245
9.152
9.198
94,290
-0.04(-0.40%)
May 22, 2018
9.291
9.291
9.217
9.235
136,611
+0.03(+0.30%)
May 21, 2018
9.208
9.263
9.180
9.208
95,925
+0.11(+1.22%)
May 18, 2018
9.134
9.134
9.085
9.097
80,125
-0.07(-0.80%)
May 17, 2018
9.208
9.217
9.143
9.171
71,768
-0.03(-0.30%)
May 16, 2018
9.180
9.217
9.171
9.198
237,195
+0.03(+0.30%)
May 15, 2018
9.189
9.208
9.125
9.171
121,556
-0.03(-0.30%)
May 14, 2018
9.208
9.254
9.180
9.198
133,223
+0.05(+0.50%)
May 11, 2018
9.235
9.263
9.148
9.152
146,147
-0.07(-0.80%)
May 10, 2018
9.088
9.263
9.033
9.226
113,669
+0.17(+1.83%)
May 09, 2018
9.042
9.060
8.969
9.060
106,143
+0.08(+0.92%)
May 08, 2018
9.079
9.079
8.959
8.977
48,294
-0.11(-1.22%)
May 07, 2018
9.079
9.125
9.079
9.088
92,739
+0.05(+0.51%)
May 04, 2018
9.014
9.077
8.979
9.042
69,087
+0.02(+0.20%)
May 03, 2018
9.060
9.060
8.943
9.023
45,890
-0.02(-0.20%)
May 02, 2018
9.125
9.125
9.014
9.042
95,356
-0.05(-0.51%)
May 01, 2018
9.088
9.088
8.968
9.088
106,334
+0.01(+0.10%)
Apr 30, 2018
9.171
9.189
9.052
9.079
268,971
-0.05(-0.51%)
Apr 27, 2018
9.115
9.143
9.092
9.125
83,594
+0.16(+1.75%)
Apr 26, 2018
8.940
8.976
8.894
8.968
49,444
+0.11(+1.25%)
Apr 25, 2018
8.867
8.871
8.811
8.857
49,815
-0.03(-0.31%)
Apr 24, 2018
8.968
8.996
8.848
8.885
107,944
-0.06(-0.72%)
Apr 23, 2018
9.023
9.033
8.913
8.950
109,555
-0.07(-0.82%)
Apr 20, 2018
9.079
9.079
8.986
9.023
70,976
-0.04(-0.41%)
Apr 19, 2018
9.069
9.102
9.014
9.060
82,889
-0.01(-0.10%)
Apr 18, 2018
8.986
9.079
8.986
9.069
86,066
+0.08(+0.92%)
Apr 17, 2018
8.922
8.986
8.894
8.986
55,234
+0.06(+0.72%)
Apr 16, 2018
8.986
8.986
8.894
8.922
180,146
-0.06(-0.62%)
Apr 13, 2018
9.033
9.043
8.940
8.977
276,058
-0.08(-0.92%)
Apr 12, 2018
9.042
9.069
9.029
9.060
103,669
+0.04(+0.47%)
Apr 11, 2018
9.014
9.042
8.968
9.018
59,467
-0.02(-0.26%)
Apr 10, 2018
9.014
9.085
9.014
9.042
74,828
+0.06(+0.62%)
Apr 09, 2018
8.986
9.033
8.922
8.986
106,391
+0.12(+1.35%)
Apr 06, 2018
8.950
9.014
8.857
8.867
119,839
-0.12(-1.38%)
Apr 05, 2018
8.940
9.005
8.940
8.991
355,339
+0.06(+0.67%)
Apr 04, 2018
8.756
8.931
8.756
8.931
58,795
+0.08(+0.94%)
Apr 03, 2018
8.784
8.857
8.756
8.848
1,350,879
+0.20(+2.35%)
Apr 02, 2018
8.765
8.779
8.606
8.645
84,236
-0.13(-1.47%)
Mar 29, 2018
8.774
8.774
8.774
0
+0.04(+0.42%)
Mar 28, 2018
8.821
8.839
8.710
8.738
110,429
-0.08(-0.94%)
Mar 27, 2018
8.986
8.986
8.793
8.820
46,346
-0.14(-1.54%)
Mar 26, 2018
8.839
8.959
8.804
8.959
55,768
+0.30(+3.51%)
Mar 23, 2018
8.765
8.813
8.655
8.655
48,322
-0.12(-1.37%)
Mar 22, 2018
8.848
8.913
8.756
8.774
83,817
-0.16(-1.75%)
Mar 21, 2018
8.857
8.977
8.857
8.931
51,628
+0.03(+0.31%)
Mar 20, 2018
8.857
8.903
8.839
8.903
51,134
+0.07(+0.84%)
Mar 19, 2018
8.802
8.848
8.765
8.830
65,908
+0.05(+0.52%)
Mar 16, 2018
8.802
8.830
8.756
8.784
82,622
-0.06(-0.73%)
Mar 15, 2018
8.876
8.922
8.811
8.848
35,263
+0.01(+0.10%)
Mar 14, 2018
8.867
8.867
8.811
8.839
43,980
+0.02(+0.21%)
Mar 13, 2018
8.867
8.903
8.766
8.821
42,133
-0.02(-0.21%)
Mar 12, 2018
8.830
8.848
8.807
8.839
34,427
+0.05(+0.52%)
Mar 09, 2018
8.793
8.802
8.747
8.793
50,999
+0.06(+0.74%)
Mar 08, 2018
8.747
8.747
8.664
8.728
46,597
-0.01(-0.11%)
Mar 07, 2018
8.664
8.738
35,458
+0.02(+0.21%)
Mar 06, 2018
8.691
8.738
8.673
8.719
59,643
+0.06(+0.74%)
Mar 05, 2018
8.572
8.664
8.562
8.655
46,900
+0.03(+0.32%)
Mar 02, 2018
8.489
8.627
8.461
8.627
101,870
+0.06(+0.64%)
Mar 01, 2018
8.636
8.654
8.507
8.572
39,621
-0.06(-0.64%)
Feb 28, 2018
8.728
8.728
8.590
8.627
71,054
-0.07(-0.85%)
Feb 27, 2018
8.802
8.848
8.698
8.701
84,061
-0.13(-1.46%)
Feb 26, 2018
8.738
8.830
8.719
8.830
87,919
+0.11(+1.27%)
Feb 23, 2018
8.793
8.793
8.664
8.719
64,985
-0.06(-0.63%)
Feb 22, 2018
8.867
8.867
8.722
8.774
51,465
+0.02(+0.21%)
Feb 21, 2018
8.765
8.848
8.728
8.756
111,165
+0.05(+0.53%)
Feb 20, 2018
8.710
8.756
8.710
8.710
56,683
-0.04(-0.42%)
Feb 16, 2018
8.747
8.747
8.747
0
+0.04(+0.42%)
Feb 15, 2018
8.581
8.710
8.562
8.710
104,063
+0.18(+2.16%)
Feb 14, 2018
8.535
8.415
8.526
51,866
+0.11(+1.31%)
Feb 13, 2018
8.332
8.415
8.314
8.415
81,069
+0.11(+1.33%)
Feb 12, 2018
8.203
8.332
8.194
8.304
128,456
+0.15(+1.81%)
Feb 09, 2018
8.175
8.208
7.973
8.157
126,200
+0.04(+0.45%)
Feb 08, 2018
8.369
8.120
8.120
65,269
-0.22(-2.65%)
Feb 07, 2018
8.378
8.452
8.323
8.341
91,994
-0.05(-0.55%)
Feb 06, 2018
8.166
8.406
8.092
8.387
339,028
+0.02(+0.21%)
Feb 05, 2018
8.526
8.553
8.314
8.370
114,350
-0.21(-2.46%)
Feb 02, 2018
8.691
8.691
8.581
8.581
73,515
-0.19(-2.21%)
Feb 01, 2018
8.793
8.802
8.756
8.774
111,772
-0.05(-0.52%)
Jan 31, 2018
8.903
8.913
8.802
8.821
178,306
+0.01(+0.07%)
Jan 30, 2018
8.848
8.863
8.777
8.815
139,278
+0.00(+0.04%)
Jan 29, 2018
8.876
8.876
8.793
8.811
56,795
-0.03(-0.31%)
Jan 26, 2018
8.821
8.848
8.774
8.839
75,083
+0.00(+0.04%)
Jan 25, 2018
8.867
8.876
8.811
8.836
67,412
+0.02(+0.28%)
Jan 24, 2018
8.848
8.848
8.756
8.811
144,357
-0.03(-0.39%)
Jan 23, 2018
8.903
8.913
8.830
8.846
151,070
-0.03(-0.34%)
Jan 22, 2018
8.867
8.894
8.867
8.876
68,209
+0.00(+0.00%)
Jan 19, 2018
8.894
8.894
8.839
8.876
63,676
+0.02(+0.21%)
Jan 18, 2018
8.885
8.922
8.821
8.857
139,768
-0.06(-0.72%)
Jan 17, 2018
8.867
8.922
8.821
8.922
95,921
+0.06(+0.62%)
Jan 16, 2018
8.996
9.005
8.829
8.867
268,799
-0.04(-0.47%)
Jan 12, 2018
8.908
8.908
8.908
0
-0.02(-0.26%)
Jan 11, 2018
8.821
8.940
8.811
8.931
115,185
+0.18(+2.00%)
Jan 10, 2018
8.793
8.793
8.738
8.756
87,214
-0.02(-0.21%)
Jan 09, 2018
8.830
8.839
8.738
8.774
111,881
-0.02(-0.21%)
Jan 08, 2018
8.691
8.793
8.681
8.793
168,202
+0.13(+1.49%)
Jan 05, 2018
8.673
8.701
8.636
8.664
181,519
+0.03(+0.32%)
Jan 04, 2018
8.682
8.710
8.590
8.636
395,415
-0.06(-0.74%)
Jan 03, 2018
8.728
8.728
8.673
8.701
69,670
-0.02(-0.21%)
Jan 02, 2018
8.636
8.719
8.618
8.719
110,636
+0.13(+1.50%)
Dec 29, 2017
8.590
8.590
8.590
0
+0.04(+0.43%)
Dec 28, 2017
8.553
8.572
8.526
8.553
59,731
+0.05(+0.60%)
Dec 27, 2017
8.489
8.517
8.461
8.503
387,118
+0.07(+0.87%)
Dec 26, 2017
8.480
8.480
8.415
8.429
65,537
+0.00(+0.05%)
Dec 22, 2017
8.424
8.452
8.415
8.424
64,853
+0.01(+0.11%)
Dec 21, 2017
8.433
8.443
8.406
8.415
68,587
+0.10(+1.21%)
Dec 20, 2017
8.342
8.342
8.292
8.314
53,604
+0.05(+0.66%)
Dec 19, 2017
8.378
8.378
8.260
8.260
75,951
-0.07(-0.88%)
Dec 18, 2017
8.342
8.360
8.314
8.333
111,517
+0.07(+0.89%)
Dec 15, 2017
8.260
8.287
8.196
8.260
96,111
+0.05(+0.56%)
Dec 14, 2017
8.168
8.241
8.168
8.214
123,644
+0.02(+0.28%)
Dec 13, 2017
8.214
8.214
8.177
8.191
48,875
+0.06(+0.73%)
Dec 12, 2017
8.150
8.150
8.104
8.132
125,608
-0.01(-0.11%)
Dec 11, 2017
8.187
8.205
8.141
8.141
89,307
-0.01(-0.11%)
Dec 08, 2017
8.059
8.150
8.059
8.150
192,794
+0.12(+1.55%)
Dec 07, 2017
7.885
8.025
7.885
8.025
38,309
+0.09(+1.07%)
Dec 06, 2017
7.931
7.940
7.904
7.940
141,084
+0.00(+0.00%)
Dec 05, 2017
7.931
7.958
7.895
7.940
52,431
+0.03(+0.40%)
Dec 04, 2017
8.004
8.114
7.895
7.908
118,633
-0.16(-2.00%)
Dec 01, 2017
8.132
8.136
8.077
8.069
60,420
-0.07(-0.81%)
Nov 30, 2017
8.159
8.171
8.123
8.135
62,035
-0.02(-0.24%)
Nov 29, 2017
8.260
8.260
8.150
8.155
950,148
-0.10(-1.22%)
Nov 28, 2017
8.177
8.260
8.177
8.255
123,852
+0.12(+1.44%)
Nov 27, 2017
8.187
8.187
8.132
8.138
88,248
-0.10(-1.20%)
Nov 24, 2017
8.241
8.241
8.215
8.237
32,056
+0.01(+0.17%)
Nov 22, 2017
8.187
8.241
8.177
8.223
104,681
+0.04(+0.49%)
Nov 21, 2017
8.214
8.214
8.168
8.183
60,170
-0.00(-0.04%)
Nov 20, 2017
8.205
8.205
8.148
8.187
68,805
-0.00(-0.06%)
Nov 17, 2017
8.196
8.196
8.177
8.191
57,939
-0.09(-1.05%)
Nov 16, 2017
8.241
8.296
8.232
8.278
42,634
+0.08(+1.00%)
Nov 15, 2017
8.223
8.232
8.168
8.196
89,779
-0.07(-0.88%)
Nov 14, 2017
8.260
8.269
8.214
8.269
63,605
-0.01(-0.11%)
Nov 13, 2017
8.287
8.287
8.250
8.278
119,221
+0.02(+0.23%)
Nov 10, 2017
8.296
8.296
8.250
8.258
41,774
-0.06(-0.78%)
Nov 09, 2017
8.342
8.342
8.284
8.323
78,364
-0.15(-1.72%)
Nov 08, 2017
8.442
8.469
8.406
8.469
42,521
+0.11(+1.31%)
Nov 07, 2017
8.515
8.515
8.351
8.360
59,581
-0.16(-1.82%)
Nov 06, 2017
8.479
8.543
8.463
8.515
80,218
+0.07(+0.86%)
Nov 03, 2017
8.451
8.458
8.378
8.442
42,806
-0.07(-0.82%)
Nov 02, 2017
8.533
8.556
8.506
8.512
34,169
+0.02(+0.28%)
Nov 01, 2017
8.533
8.552
8.488
8.488
123,010
-0.00(-0.05%)
Oct 31, 2017
8.524
8.524
8.488
8.492
47,574
-0.00(-0.05%)
Oct 30, 2017
8.469
8.524
8.442
8.497
73,659
+0.00(+0.00%)
Oct 27, 2017
8.369
8.497
8.369
8.497
33,262
+0.14(+1.68%)
Oct 26, 2017
8.387
8.396
8.342
8.357
35,259
-0.00(-0.04%)
Oct 25, 2017
8.533
8.533
8.278
8.360
199,598
+0.02(+0.27%)
Oct 24, 2017
8.396
8.396
8.305
8.337
133,854
-0.02(-0.27%)
Oct 23, 2017
8.424
8.435
8.360
8.360
119,904
+0.02(+0.18%)
Oct 20, 2017
8.360
8.396
8.342
8.345
55,608
-0.02(-0.18%)
Oct 19, 2017
8.369
8.369
8.319
8.360
64,872
-0.07(-0.88%)
Oct 18, 2017
8.442
8.442
8.412
8.434
30,197
-0.01(-0.09%)
Oct 17, 2017
8.391
8.442
8.378
8.442
38,320
+0.09(+1.08%)
Oct 16, 2017
8.433
8.448
8.351
8.352
70,762
-0.08(-0.96%)
Oct 13, 2017
8.415
8.456
8.415
8.433
48,850
+0.04(+0.43%)
Oct 12, 2017
8.406
8.432
8.369
8.396
38,234
+0.03(+0.37%)
Oct 11, 2017
8.378
8.378
8.351
8.365
125,542
+0.01(+0.17%)
Oct 10, 2017
8.323
8.369
8.316
8.351
49,132
+0.08(+1.02%)
Oct 09, 2017
8.360
8.360
8.260
8.267
159,877
-0.04(-0.47%)
Oct 06, 2017
8.314
8.323
8.287
8.306
68,111
+0.00(+0.01%)
Oct 05, 2017
8.314
8.348
8.305
8.305
39,997
+0.00(+0.00%)
Oct 04, 2017
8.323
8.350
8.287
8.305
55,079
-0.01(-0.16%)
Oct 03, 2017
8.305
8.333
8.260
8.319
37,361
+0.08(+0.94%)
Oct 02, 2017
8.223
8.241
8.196
8.241
94,764
+0.05(+0.56%)
Sep 29, 2017
8.250
8.250
8.168
8.196
71,678
+0.01(+0.07%)
Sep 28, 2017
8.168
8.208
8.159
8.190
32,337
-0.03(-0.35%)
Sep 27, 2017
8.187
8.223
8.159
8.219
56,000
+0.04(+0.50%)
Sep 26, 2017
8.196
8.205
8.142
8.177
54,164
-0.01(-0.11%)
Sep 25, 2017
8.333
8.333
8.169
8.187
52,689
-0.18(-2.18%)
Sep 22, 2017
8.342
8.401
8.305
8.369
39,406
+0.02(+0.22%)
Sep 21, 2017
8.424
8.437
8.342
8.351
61,588
-0.03(-0.33%)
Sep 20, 2017
8.415
8.425
8.364
8.378
51,613
-0.04(-0.43%)
Sep 19, 2017
8.424
8.424
8.351
8.415
58,571
+0.05(+0.55%)
Sep 18, 2017
8.497
8.497
8.351
8.369
68,852
-0.06(-0.76%)
Sep 15, 2017
8.543
8.406
8.433
43,758
-0.03(-0.32%)
Sep 14, 2017
8.378
8.460
8.361
8.460
26,020
+0.13(+1.53%)
Sep 13, 2017
8.415
8.415
8.333
8.333
63,475
-0.06(-0.76%)
Sep 12, 2017
8.406
8.442
8.369
8.396
107,954
+0.03(+0.40%)
Sep 11, 2017
8.333
8.378
8.333
8.363
52,618
+0.06(+0.69%)
Sep 08, 2017
8.323
8.328
8.287
8.305
46,226
-0.03(-0.33%)
Sep 07, 2017
8.342
8.342
8.305
8.333
26,006
-0.01(-0.11%)
Sep 06, 2017
8.333
8.342
8.288
8.342
31,718
+0.07(+0.88%)
Sep 05, 2017
8.351
8.379
8.260
8.269
80,930
-0.09(-1.09%)
Sep 01, 2017
8.333
8.378
8.323
8.360
626,469
+0.03(+0.33%)
Aug 31, 2017
8.314
8.333
8.260
8.333
485,881
+0.02(+0.22%)
Aug 30, 2017
8.287
8.314
8.256
8.314
80,571
+0.04(+0.44%)
Aug 29, 2017
8.232
8.287
8.214
8.278
80,509
+0.00(+0.00%)
Aug 28, 2017
8.269
8.278
8.250
8.278
237,115
+0.02(+0.28%)
Aug 25, 2017
8.232
8.241
8.255
25,906
+0.02(+0.28%)
Aug 24, 2017
8.250
8.287
8.194
8.232
22,277
+0.00(+0.00%)
Aug 23, 2017
8.159
8.232
8.159
8.232
29,440
+0.06(+0.78%)
Aug 22, 2017
8.177
8.214
8.168
8.168
33,430
+0.02(+0.22%)
Aug 21, 2017
8.214
8.241
8.141
8.150
43,034
-0.09(-1.11%)
Aug 18, 2017
8.214
8.250
8.168
8.241
32,277
+0.11(+1.35%)
Aug 17, 2017
8.296
8.296
8.123
8.132
112,538
-0.19(-2.30%)
Aug 16, 2017
8.333
8.333
8.269
8.323
52,528
+0.06(+0.72%)
Aug 15, 2017
8.250
8.273
8.223
8.264
32,045
+0.01(+0.17%)
Aug 14, 2017
8.177
8.269
8.177
8.250
31,238
+0.07(+0.89%)
Aug 11, 2017
8.132
8.196
8.132
8.177
29,667
+0.01(+0.11%)
Aug 10, 2017
8.250
8.250
8.168
8.168
55,674
-0.11(-1.37%)
Aug 09, 2017
8.323
8.333
8.269
8.282
43,469
-0.07(-0.82%)
Aug 08, 2017
8.442
8.442
8.333
8.351
48,129
-0.03(-0.38%)
Aug 07, 2017
8.314
8.387
8.314
8.383
71,220
+0.08(+0.93%)
Aug 04, 2017
8.305
8.265
8.305
47,806
+0.05(+0.55%)
Aug 03, 2017
8.278
8.296
8.251
8.260
63,336
+0.04(+0.44%)
Aug 02, 2017
8.278
8.292
8.169
8.223
41,324
-0.03(-0.33%)
Aug 01, 2017
8.278
8.278
8.214
8.250
42,353
+0.01(+0.11%)
Jul 31, 2017
8.269
8.342
8.187
8.241
62,934
+0.02(+0.22%)
Jul 28, 2017
8.223
8.223
8.159
8.223
27,740
+0.10(+1.27%)
Jul 27, 2017
8.205
8.212
8.096
8.120
63,462
-0.19(-2.34%)
Jul 26, 2017
8.232
8.314
8.188
8.314
34,318
+0.11(+1.33%)
Jul 25, 2017
8.214
8.219
8.196
8.205
43,292
+0.01(+0.11%)
Jul 24, 2017
8.214
8.214
8.168
8.196
52,236
-0.01(-0.11%)
Jul 21, 2017
8.250
8.250
8.168
8.205
65,215
-0.01(-0.11%)
Jul 20, 2017
8.241
8.187
8.214
30,274
+0.01(+0.11%)
Jul 19, 2017
8.104
8.214
8.104
8.205
108,882
+0.11(+1.35%)
Jul 18, 2017
8.068
8.104
8.050
8.095
44,065
+0.07(+0.91%)
Jul 17, 2017
8.041
8.050
8.004
8.022
91,643
-0.01(-0.11%)
Jul 14, 2017
8.004
8.041
7.977
8.031
125,096
+0.13(+1.62%)
Jul 13, 2017
7.913
7.949
7.904
7.904
31,735
-0.02(-0.23%)
Jul 12, 2017
7.812
7.940
7.812
7.922
74,933
+0.12(+1.52%)
Jul 11, 2017
7.812
7.831
7.776
7.803
31,380
-0.03(-0.35%)
Jul 10, 2017
7.858
7.858
7.758
7.831
76,420
+0.01(+0.12%)
Jul 07, 2017
7.785
7.822
7.758
7.822
44,901
+0.02(+0.23%)
Jul 06, 2017
7.776
7.818
7.758
7.803
42,144
+0.03(+0.35%)
Jul 05, 2017
7.822
7.822
7.748
7.776
46,852
-0.07(-0.93%)
Jul 03, 2017
7.849
7.904
7.794
7.849
54,531
+0.04(+0.47%)
Jun 30, 2017
7.794
7.849
7.794
7.812
39,780
+0.06(+0.82%)
Jun 29, 2017
7.876
7.876
7.703
7.748
48,306
-0.14(-1.74%)
Jun 28, 2017
7.822
7.890
7.776
7.885
66,299
+0.10(+1.29%)
Jun 27, 2017
7.822
7.822
7.758
7.785
63,170
-0.03(-0.35%)
Jun 26, 2017
7.840
7.840
7.767
7.812
34,250
+0.06(+0.82%)
Jun 23, 2017
7.730
7.785
7.719
7.748
129,753
+0.03(+0.44%)
Jun 22, 2017
7.675
7.753
7.675
7.715
24,795
+0.10(+1.35%)
Jun 21, 2017
7.602
7.659
7.593
7.612
27,944
+0.03(+0.36%)
Jun 20, 2017
7.758
7.758
7.584
7.584
78,294
-0.12(-1.51%)
Jun 19, 2017
7.709
7.745
7.628
7.700
57,247
+0.03(+0.35%)
Jun 16, 2017
7.584
7.674
7.584
7.673
33,629
+0.04(+0.59%)
Jun 15, 2017
7.655
7.664
7.584
7.628
99,763
-0.07(-0.93%)
Jun 14, 2017
7.745
7.754
7.682
7.700
43,889
+0.00(+0.00%)
Jun 13, 2017
7.790
7.790
7.673
7.700
78,047
+0.00(+0.02%)
Jun 12, 2017
7.682
7.745
7.673
7.699
30,039
-0.00(-0.02%)
Jun 09, 2017
7.754
7.772
7.691
7.700
59,654
-0.07(-0.92%)
Jun 08, 2017
7.727
7.781
7.682
7.772
63,268
+0.02(+0.23%)
Jun 07, 2017
7.844
7.844
7.754
7.754
61,321
-0.05(-0.69%)
Jun 06, 2017
7.817
7.844
7.799
7.808
75,045
-0.01(-0.11%)
Jun 05, 2017
7.862
7.862
7.781
7.817
73,830
+0.00(+0.00%)
Jun 02, 2017
7.817
7.826
7.772
7.817
43,407
+0.00(+0.00%)
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.