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
Voxx Intl Corp
(NQ:
VOXX
)
3.770
-0.230 (-5.75%)
Streaming Delayed Price
Updated: 1:33 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
6.300
6.500
6.100
6.500
86,850
+0.20(+3.17%)
Apr 27, 2017
6.500
6.500
6.250
6.300
81,378
-0.20(-3.08%)
Apr 26, 2017
6.050
6.650
5.909
6.500
156,126
+0.50(+8.33%)
Apr 25, 2017
6.250
6.550
5.900
6.000
197,279
-0.10(-1.64%)
Apr 24, 2017
5.450
6.242
5.400
6.100
304,260
+0.70(+12.96%)
Apr 21, 2017
5.150
5.400
5.100
5.400
116,672
+0.30(+5.88%)
Apr 20, 2017
5.100
5.150
5.050
5.100
50,295
+0.00(+0.00%)
Apr 19, 2017
5.050
5.100
5.000
5.100
41,556
+0.05(+0.99%)
Apr 18, 2017
4.950
5.100
4.950
5.050
32,520
+0.10(+2.02%)
Apr 17, 2017
5.000
5.100
4.900
4.950
32,536
-0.05(-1.00%)
Apr 13, 2017
5.000
5.100
4.850
5.000
93,501
-0.05(-0.99%)
Apr 12, 2017
5.150
5.250
5.000
5.050
86,737
+0.00(+0.00%)
Apr 11, 2017
4.750
5.200
4.750
5.050
97,227
+0.35(+7.45%)
Apr 10, 2017
4.650
4.800
4.600
4.700
64,737
+0.05(+1.08%)
Apr 07, 2017
4.900
4.900
4.600
4.650
44,703
-0.25(-5.10%)
Apr 06, 2017
4.750
5.000
4.723
4.900
98,382
+0.15(+3.16%)
Apr 05, 2017
4.850
5.100
4.750
4.750
132,114
-0.10(-2.06%)
Apr 04, 2017
5.050
5.100
4.800
4.850
65,542
-0.20(-3.96%)
Apr 03, 2017
5.200
5.200
4.900
5.050
79,556
-0.15(-2.88%)
Mar 31, 2017
5.200
5.300
5.050
5.200
88,511
+0.00(+0.00%)
Mar 30, 2017
5.350
5.400
5.200
5.200
49,635
-0.20(-3.70%)
Mar 29, 2017
5.400
5.550
5.300
5.400
70,513
+0.05(+0.93%)
Mar 28, 2017
5.050
5.400
5.000
5.350
78,320
+0.25(+4.90%)
Mar 27, 2017
5.050
5.150
4.900
5.100
49,825
+0.00(+0.00%)
Mar 24, 2017
5.000
5.195
4.915
5.100
42,509
+0.10(+2.00%)
Mar 23, 2017
4.950
5.050
4.800
5.000
34,040
+0.10(+2.04%)
Mar 22, 2017
5.100
5.100
4.850
4.900
48,199
-0.15(-2.97%)
Mar 21, 2017
5.200
5.200
5.000
5.050
82,214
-0.15(-2.88%)
Mar 20, 2017
5.050
5.200
5.050
5.200
53,355
+0.10(+1.96%)
Mar 17, 2017
5.000
5.210
4.900
5.100
160,068
+0.10(+2.00%)
Mar 16, 2017
5.050
5.100
5.000
5.000
25,491
+0.00(+0.00%)
Mar 15, 2017
4.650
5.100
4.625
5.000
165,033
+0.30(+6.38%)
Mar 14, 2017
4.500
4.750
4.500
4.700
63,247
+0.20(+4.44%)
Mar 13, 2017
4.650
4.700
4.500
4.500
63,436
-0.10(-2.17%)
Mar 10, 2017
4.650
4.750
4.500
4.600
34,912
-0.05(-1.08%)
Mar 09, 2017
4.750
4.800
4.650
4.650
44,201
-0.15(-3.12%)
Mar 08, 2017
4.950
5.200
4.800
4.800
90,648
-0.10(-2.04%)
Mar 07, 2017
4.950
5.000
4.850
4.900
57,590
+0.00(+0.00%)
Mar 06, 2017
5.100
5.200
4.900
4.900
47,468
-0.15(-2.97%)
Mar 03, 2017
4.900
5.250
4.900
5.050
86,690
+0.20(+4.12%)
Mar 02, 2017
5.050
5.050
4.850
4.850
49,214
-0.20(-3.96%)
Mar 01, 2017
5.050
5.250
4.750
5.050
135,324
+0.10(+2.02%)
Feb 28, 2017
5.100
5.100
4.750
4.950
105,895
-0.10(-1.98%)
Feb 27, 2017
4.400
5.200
4.300
5.050
365,553
+0.85(+20.24%)
Feb 24, 2017
4.250
4.250
4.150
4.200
25,924
-0.05(-1.18%)
Feb 23, 2017
4.200
4.300
4.200
4.250
22,126
+0.05(+1.19%)
Feb 22, 2017
4.300
4.400
4.200
4.200
50,929
-0.15(-3.45%)
Feb 21, 2017
4.350
4.375
4.250
4.350
80,528
+0.00(+0.00%)
Feb 17, 2017
4.350
4.350
4.350
0
+0.10(+2.35%)
Feb 16, 2017
4.280
4.350
4.200
4.250
48,790
+0.00(+0.00%)
Feb 15, 2017
4.250
4.350
4.200
4.250
75,144
+0.05(+1.19%)
Feb 14, 2017
4.150
4.300
4.150
4.200
49,182
+0.05(+1.20%)
Feb 13, 2017
4.400
4.450
4.150
4.150
62,037
-0.25(-5.68%)
Feb 10, 2017
4.200
4.400
4.200
4.400
33,019
+0.20(+4.76%)
Feb 09, 2017
4.150
4.250
4.050
4.200
79,682
+0.05(+1.20%)
Feb 08, 2017
4.275
4.275
4.150
4.150
68,066
-0.10(-2.35%)
Feb 07, 2017
4.500
4.500
4.250
4.250
112,030
-0.20(-4.49%)
Feb 06, 2017
4.350
4.450
4.350
4.450
67,469
+0.15(+3.49%)
Feb 03, 2017
4.250
4.350
4.225
4.300
62,247
+0.00(+0.00%)
Feb 02, 2017
4.150
4.300
4.150
4.300
41,963
+0.10(+2.38%)
Feb 01, 2017
4.200
4.250
4.150
4.200
97,566
+0.00(+0.00%)
Jan 31, 2017
4.250
4.295
4.150
4.200
61,496
+0.05(+1.20%)
Jan 30, 2017
4.250
4.250
4.150
4.150
112,660
-0.05(-1.19%)
Jan 27, 2017
4.300
4.300
4.200
4.200
64,792
+0.00(+0.00%)
Jan 26, 2017
4.332
4.350
4.200
4.200
64,365
-0.10(-2.33%)
Jan 25, 2017
4.250
4.350
4.175
4.300
179,849
+0.10(+2.38%)
Jan 24, 2017
4.250
4.300
4.200
4.200
72,213
+0.00(+0.00%)
Jan 23, 2017
4.450
4.450
4.200
4.200
71,366
-0.20(-4.55%)
Jan 20, 2017
4.250
4.500
4.200
4.400
74,186
+0.20(+4.76%)
Jan 19, 2017
4.200
4.300
4.150
4.200
185,231
+0.00(+0.00%)
Jan 18, 2017
4.300
4.300
4.160
4.200
89,287
-0.10(-2.33%)
Jan 17, 2017
4.600
4.600
4.300
4.300
78,196
-0.25(-5.49%)
Jan 13, 2017
4.550
4.550
4.550
0
-0.05(-1.09%)
Jan 12, 2017
4.350
4.650
4.200
4.600
172,004
+0.20(+4.55%)
Jan 11, 2017
4.500
4.650
4.324
4.400
294,860
-0.10(-2.22%)
Jan 10, 2017
4.950
5.100
4.500
4.500
502,080
-0.80(-15.09%)
Jan 09, 2017
5.000
5.800
5.000
5.300
365,300
+0.30(+6.00%)
Jan 06, 2017
5.100
5.200
4.900
5.000
110,625
-0.10(-1.96%)
Jan 05, 2017
5.050
5.150
4.950
5.100
141,569
+0.10(+2.00%)
Jan 04, 2017
4.700
5.200
4.687
5.000
174,109
+0.40(+8.70%)
Jan 03, 2017
4.750
4.850
4.600
4.600
131,253
-0.10(-2.13%)
Dec 30, 2016
4.700
4.700
4.700
0
+0.05(+1.08%)
Dec 29, 2016
4.900
4.900
4.500
4.650
151,949
-0.20(-4.12%)
Dec 28, 2016
4.900
4.950
4.850
4.850
80,498
-0.10(-2.02%)
Dec 27, 2016
4.900
4.995
4.850
4.950
134,351
+0.10(+2.06%)
Dec 23, 2016
4.850
4.850
4.850
0
-0.05(-1.02%)
Dec 22, 2016
4.950
5.000
4.850
4.900
85,280
-0.05(-1.01%)
Dec 21, 2016
4.900
5.050
4.850
4.950
70,172
+0.05(+1.02%)
Dec 20, 2016
5.000
5.078
4.800
4.900
79,932
-0.10(-2.00%)
Dec 19, 2016
5.150
5.200
4.950
5.000
114,663
-0.05(-0.99%)
Dec 16, 2016
4.650
5.050
4.650
5.050
215,688
+0.45(+9.78%)
Dec 15, 2016
4.600
4.700
4.600
4.600
27,432
+0.00(+0.00%)
Dec 14, 2016
4.700
4.800
4.550
4.600
67,864
-0.10(-2.13%)
Dec 13, 2016
4.700
4.850
4.650
4.700
106,688
+0.10(+2.17%)
Dec 12, 2016
4.850
5.000
4.550
4.600
235,093
-0.25(-5.15%)
Dec 09, 2016
4.750
4.950
4.650
4.850
81,322
+0.15(+3.19%)
Dec 08, 2016
4.650
4.850
4.300
4.700
169,731
+0.00(+0.00%)
Dec 07, 2016
4.700
4.950
4.200
4.700
355,160
-0.05(-1.05%)
Dec 06, 2016
4.850
4.950
4.600
4.750
294,431
-0.10(-2.06%)
Dec 05, 2016
4.900
5.000
4.750
4.850
221,401
+0.10(+2.11%)
Dec 02, 2016
4.900
5.000
4.650
4.750
166,540
-0.20(-4.04%)
Dec 01, 2016
4.900
5.000
4.850
4.950
104,228
+0.10(+2.06%)
Nov 30, 2016
5.100
5.200
4.750
4.850
162,002
-0.25(-4.90%)
Nov 29, 2016
5.300
5.300
5.100
5.100
91,641
-0.15(-2.86%)
Nov 28, 2016
5.300
5.350
5.200
5.250
72,925
-0.10(-1.87%)
Nov 25, 2016
5.250
5.450
5.250
5.350
45,463
+0.10(+1.90%)
Nov 23, 2016
5.250
5.250
5.250
0
+0.00(+0.00%)
Nov 22, 2016
5.700
5.850
5.050
5.250
324,173
-0.45(-7.89%)
Nov 21, 2016
5.750
5.900
5.600
5.700
218,494
+0.05(+0.88%)
Nov 18, 2016
5.500
5.800
5.300
5.650
332,289
+0.30(+5.61%)
Nov 17, 2016
5.000
5.450
4.925
5.350
292,964
+0.45(+9.18%)
Nov 16, 2016
4.600
5.000
4.600
4.900
222,641
+0.25(+5.38%)
Nov 15, 2016
4.700
4.900
4.550
4.650
139,979
+0.00(+0.00%)
Nov 14, 2016
4.250
4.700
4.200
4.650
236,900
+0.50(+12.05%)
Nov 11, 2016
4.000
4.150
4.000
4.150
101,503
+0.15(+3.75%)
Nov 10, 2016
4.150
4.200
3.950
4.000
116,765
-0.05(-1.23%)
Nov 09, 2016
3.900
4.094
3.900
4.050
88,510
+0.00(+0.00%)
Nov 08, 2016
4.000
4.100
4.000
4.050
62,931
+0.00(+0.00%)
Nov 07, 2016
4.000
4.300
4.000
4.050
242,683
+0.00(+0.00%)
Nov 04, 2016
4.100
4.250
3.800
4.050
190,065
-0.10(-2.41%)
Nov 03, 2016
4.150
4.200
4.100
4.150
87,681
+0.00(+0.00%)
Nov 02, 2016
4.250
4.275
4.075
4.150
310,508
-0.10(-2.35%)
Nov 01, 2016
4.100
4.300
4.100
4.250
175,810
+0.15(+3.66%)
Oct 31, 2016
4.300
4.700
4.100
4.100
293,223
-0.25(-5.75%)
Oct 28, 2016
4.300
4.423
4.200
4.350
267,126
+0.10(+2.35%)
Oct 27, 2016
4.600
4.600
4.200
4.250
224,992
-0.25(-5.56%)
Oct 26, 2016
4.450
4.550
4.300
4.500
322,939
+0.10(+2.27%)
Oct 25, 2016
4.250
4.400
4.175
4.400
196,909
+0.10(+2.33%)
Oct 24, 2016
4.100
4.350
3.975
4.300
356,677
+0.35(+8.86%)
Oct 21, 2016
3.950
4.100
3.805
3.950
190,432
-0.05(-1.25%)
Oct 20, 2016
3.900
4.250
3.850
4.000
266,313
+0.05(+1.27%)
Oct 19, 2016
3.900
4.050
3.800
3.950
420,944
+0.10(+2.60%)
Oct 18, 2016
3.700
3.900
3.650
3.850
260,956
+0.15(+4.05%)
Oct 17, 2016
3.650
3.750
3.650
3.700
388,529
+0.10(+2.78%)
Oct 14, 2016
3.700
3.800
3.575
3.600
487,001
-0.15(-4.00%)
Oct 13, 2016
3.650
3.850
3.300
3.750
1,449,698
-0.05(-1.32%)
Oct 12, 2016
3.250
3.950
3.100
3.800
3,113,671
+1.25(+49.02%)
Oct 11, 2016
2.550
2.650
2.500
2.550
413,600
+0.00(+0.00%)
Oct 10, 2016
2.600
2.650
2.500
2.550
540,651
+0.05(+2.00%)
Oct 07, 2016
2.690
2.720
2.500
2.500
3,389,467
-0.19(-7.06%)
Oct 06, 2016
2.710
2.740
2.660
2.690
313,518
+0.04(+1.51%)
Oct 05, 2016
2.710
2.840
2.650
2.650
472,682
-0.04(-1.49%)
Oct 04, 2016
2.850
3.000
2.690
2.690
486,466
-0.37(-12.09%)
Oct 03, 2016
3.000
3.120
3.000
3.060
52,541
+0.07(+2.34%)
Sep 30, 2016
3.020
3.120
2.990
2.990
42,113
+0.00(+0.00%)
Sep 29, 2016
3.050
3.090
2.990
2.990
59,164
-0.04(-1.32%)
Sep 28, 2016
3.060
3.103
3.010
3.030
33,714
-0.03(-0.98%)
Sep 27, 2016
3.040
3.100
3.040
3.060
40,758
+0.01(+0.33%)
Sep 26, 2016
3.060
3.140
3.030
3.050
75,519
-0.04(-1.29%)
Sep 23, 2016
3.110
3.160
3.060
3.090
39,474
-0.02(-0.64%)
Sep 22, 2016
3.110
3.160
3.050
3.110
43,963
+0.01(+0.32%)
Sep 21, 2016
3.150
3.220
3.080
3.100
87,728
-0.05(-1.59%)
Sep 20, 2016
3.190
3.190
3.080
3.150
46,479
+0.00(+0.00%)
Sep 19, 2016
3.140
3.210
3.070
3.150
42,928
+0.00(+0.00%)
Sep 16, 2016
3.120
3.170
3.070
3.150
162,543
+0.01(+0.32%)
Sep 15, 2016
3.010
3.190
3.010
3.140
194,050
+0.12(+3.97%)
Sep 14, 2016
3.090
3.090
2.990
3.020
22,550
-0.08(-2.58%)
Sep 13, 2016
3.070
3.120
2.960
3.100
39,711
-0.03(-0.96%)
Sep 12, 2016
3.020
3.140
3.010
3.130
57,268
+0.08(+2.62%)
Sep 09, 2016
3.090
3.100
2.960
3.050
131,859
-0.05(-1.61%)
Sep 08, 2016
3.090
3.160
3.080
3.100
30,305
+0.01(+0.32%)
Sep 07, 2016
3.090
3.170
3.050
3.090
78,835
+0.03(+0.98%)
Sep 06, 2016
3.040
3.092
2.990
3.060
39,119
+0.01(+0.33%)
Sep 02, 2016
3.070
3.050
3.050
3.050
93,800
-0.01(-0.33%)
Sep 01, 2016
3.080
3.080
3.000
3.060
45,081
-0.01(-0.33%)
Aug 31, 2016
3.110
3.113
3.020
3.070
82,124
-0.06(-1.92%)
Aug 30, 2016
3.130
3.180
3.030
3.130
81,422
+0.00(+0.00%)
Aug 29, 2016
2.960
3.180
2.930
3.130
107,191
+0.20(+6.83%)
Aug 26, 2016
3.040
3.086
2.880
2.930
85,636
-0.10(-3.30%)
Aug 25, 2016
2.940
3.100
2.940
3.030
77,096
+0.06(+2.02%)
Aug 24, 2016
2.990
3.010
2.930
2.970
62,082
-0.03(-1.00%)
Aug 23, 2016
3.000
3.090
2.950
3.000
103,206
+0.03(+1.01%)
Aug 22, 2016
3.010
3.050
2.860
2.970
105,897
-0.02(-0.67%)
Aug 19, 2016
2.960
3.000
2.890
2.990
35,700
+0.02(+0.67%)
Aug 18, 2016
2.940
3.010
2.900
2.970
76,695
+0.04(+1.37%)
Aug 17, 2016
2.932
3.030
2.850
2.930
83,216
-0.01(-0.34%)
Aug 16, 2016
2.990
3.000
2.910
2.940
52,368
-0.03(-1.01%)
Aug 15, 2016
2.880
2.980
2.830
2.970
54,045
+0.08(+2.77%)
Aug 12, 2016
2.890
2.966
2.850
2.890
48,129
-0.01(-0.34%)
Aug 11, 2016
2.830
2.940
2.760
2.900
118,583
+0.11(+3.94%)
Aug 10, 2016
2.800
2.870
2.710
2.790
75,956
+0.03(+1.09%)
Aug 09, 2016
2.830
2.873
2.740
2.760
136,736
-0.04(-1.43%)
Aug 08, 2016
2.770
2.865
2.710
2.800
206,947
+0.13(+4.87%)
Aug 05, 2016
2.630
2.760
2.620
2.670
236,002
+0.05(+1.91%)
Aug 04, 2016
2.600
2.700
2.560
2.620
338,096
+0.03(+1.16%)
Aug 03, 2016
2.510
2.600
2.470
2.590
151,859
+0.06(+2.37%)
Aug 02, 2016
2.580
2.613
2.500
2.530
145,723
-0.06(-2.32%)
Aug 01, 2016
2.620
2.700
2.531
2.590
103,516
-0.06(-2.26%)
Jul 29, 2016
2.570
2.670
2.500
2.650
181,595
+0.07(+2.71%)
Jul 28, 2016
2.530
2.650
2.500
2.580
141,370
+0.05(+1.98%)
Jul 27, 2016
2.580
2.590
2.510
2.530
55,247
-0.03(-1.17%)
Jul 26, 2016
2.590
2.640
2.500
2.560
108,812
+0.01(+0.39%)
Jul 25, 2016
2.550
2.610
2.500
2.550
144,041
+0.02(+0.79%)
Jul 22, 2016
2.650
2.689
2.500
2.530
188,978
-0.06(-2.32%)
Jul 21, 2016
2.700
2.790
2.590
2.590
148,912
-0.11(-4.07%)
Jul 20, 2016
2.730
2.750
2.680
2.700
170,446
-0.02(-0.74%)
Jul 19, 2016
2.770
2.880
2.710
2.720
131,217
-0.05(-1.81%)
Jul 18, 2016
2.710
2.840
2.710
2.770
123,366
+0.05(+1.84%)
Jul 15, 2016
2.720
2.800
2.700
2.720
150,186
-0.01(-0.37%)
Jul 14, 2016
2.730
2.740
2.610
2.730
197,354
-0.02(-0.73%)
Jul 13, 2016
2.810
2.810
2.700
2.750
156,350
-0.01(-0.36%)
Jul 12, 2016
2.820
2.920
2.650
2.760
297,689
-0.21(-7.07%)
Jul 11, 2016
2.850
3.010
2.800
2.970
292,918
+0.20(+7.22%)
Jul 08, 2016
2.900
3.040
2.760
2.770
247,837
-0.07(-2.46%)
Jul 07, 2016
2.910
2.990
2.710
2.840
90,880
+0.06(+2.16%)
Jul 05, 2016
2.840
2.840
2.720
2.780
146,727
-0.11(-3.81%)
Jul 01, 2016
2.790
2.890
2.890
2.890
115,400
+0.10(+3.58%)
Jun 30, 2016
2.760
2.840
2.720
2.790
240,488
+0.05(+1.82%)
Jun 29, 2016
2.820
2.850
2.720
2.740
160,041
-0.02(-0.72%)
Jun 28, 2016
2.790
2.850
2.750
2.760
105,845
+0.04(+1.47%)
Jun 27, 2016
2.920
3.070
2.720
2.720
242,154
-0.24(-8.11%)
Jun 24, 2016
3.020
3.020
2.870
2.960
2,058,326
-0.15(-4.82%)
Jun 23, 2016
3.110
3.220
3.030
3.110
284,381
+0.07(+2.30%)
Jun 22, 2016
3.220
3.220
3.040
3.040
136,779
-0.14(-4.40%)
Jun 21, 2016
3.150
3.240
3.110
3.180
103,131
+0.01(+0.32%)
Jun 20, 2016
3.380
3.450
3.150
3.170
118,770
-0.19(-5.65%)
Jun 17, 2016
3.190
3.440
3.190
3.360
231,824
+0.18(+5.66%)
Jun 16, 2016
3.020
3.208
3.000
3.180
181,117
+0.12(+3.92%)
Jun 15, 2016
3.060
3.160
3.000
3.060
134,810
+0.01(+0.33%)
Jun 14, 2016
3.090
3.140
3.020
3.050
73,030
-0.03(-0.97%)
Jun 13, 2016
3.020
3.180
3.020
3.080
75,230
+0.03(+0.98%)
Jun 10, 2016
3.100
3.120
3.001
3.050
113,415
-0.07(-2.24%)
Jun 09, 2016
3.250
3.270
3.090
3.120
90,180
-0.17(-5.17%)
Jun 08, 2016
3.190
3.319
3.160
3.290
82,340
+0.12(+3.79%)
Jun 07, 2016
3.280
3.370
3.160
3.170
275,597
-0.06(-1.86%)
Jun 06, 2016
3.130
3.259
2.990
3.230
160,890
+0.14(+4.53%)
Jun 03, 2016
3.160
3.160
3.000
3.090
187,959
-0.07(-2.22%)
Jun 02, 2016
3.280
3.380
3.150
3.160
101,837
-0.15(-4.53%)
Jun 01, 2016
3.270
3.340
3.210
3.310
57,885
+0.00(+0.00%)
May 31, 2016
3.210
3.340
3.160
3.310
101,330
+0.09(+2.80%)
May 27, 2016
3.150
3.220
3.220
3.220
63,000
+0.06(+1.90%)
May 26, 2016
3.230
3.240
3.090
3.160
70,544
-0.03(-0.94%)
May 25, 2016
3.070
3.240
3.050
3.190
154,066
+0.16(+5.28%)
May 24, 2016
3.020
3.140
2.980
3.030
284,753
+0.06(+2.02%)
May 23, 2016
3.110
3.270
2.940
2.970
350,178
-0.11(-3.57%)
May 20, 2016
3.200
3.470
3.070
3.080
227,959
-0.09(-2.84%)
May 19, 2016
3.270
3.360
3.160
3.170
165,343
-0.09(-2.76%)
May 18, 2016
3.350
3.350
3.170
3.260
115,492
+0.01(+0.31%)
May 17, 2016
3.450
3.500
3.100
3.250
425,359
-0.55(-14.47%)
May 16, 2016
3.970
4.110
3.800
3.800
168,133
-0.15(-3.80%)
May 13, 2016
4.060
4.185
3.930
3.950
82,760
-0.14(-3.42%)
May 12, 2016
4.130
4.230
3.840
4.090
129,800
-0.05(-1.21%)
May 11, 2016
4.150
4.260
4.120
4.140
64,650
-0.04(-0.96%)
May 10, 2016
4.180
4.250
4.130
4.180
53,672
+0.04(+0.97%)
May 09, 2016
4.300
4.350
4.130
4.140
114,254
-0.19(-4.39%)
May 06, 2016
4.150
4.490
4.140
4.330
165,821
+0.18(+4.34%)
May 05, 2016
4.370
4.390
4.150
4.150
62,652
-0.22(-5.03%)
May 04, 2016
4.390
4.570
4.350
4.370
89,071
-0.06(-1.47%)
May 03, 2016
4.540
4.600
4.320
4.435
64,230
-0.15(-3.17%)
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.