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
Bridgepoint Education
(NY:
BPI
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2016
6.770
6.820
6.760
6.760
45,340
+0.00(+0.00%)
Oct 28, 2016
6.820
6.900
6.760
6.760
41,348
-0.03(-0.44%)
Oct 27, 2016
6.930
6.950
6.760
6.790
35,710
-0.14(-2.02%)
Oct 26, 2016
6.760
7.000
6.760
6.930
32,568
+0.08(+1.17%)
Oct 25, 2016
6.810
6.865
6.800
6.850
32,444
+0.04(+0.59%)
Oct 24, 2016
6.820
6.945
6.800
6.810
40,290
-0.04(-0.58%)
Oct 21, 2016
6.950
7.000
6.840
6.850
34,034
-0.19(-2.70%)
Oct 20, 2016
6.710
7.082
6.710
7.040
71,066
+0.25(+3.68%)
Oct 19, 2016
6.770
6.900
6.680
6.790
27,910
+0.03(+0.44%)
Oct 18, 2016
6.670
6.890
6.655
6.760
44,276
+0.16(+2.42%)
Oct 17, 2016
6.630
6.670
6.560
6.600
38,479
-0.05(-0.75%)
Oct 14, 2016
6.680
6.765
6.540
6.650
31,986
-0.02(-0.30%)
Oct 13, 2016
6.720
6.790
6.630
6.670
67,043
-0.07(-1.04%)
Oct 12, 2016
6.740
6.850
6.720
6.740
25,158
-0.01(-0.15%)
Oct 11, 2016
6.780
6.810
6.730
6.750
21,550
-0.03(-0.44%)
Oct 10, 2016
6.750
6.840
6.750
6.780
26,532
+0.02(+0.30%)
Oct 07, 2016
6.860
6.860
6.740
6.760
27,704
-0.05(-0.73%)
Oct 06, 2016
6.900
6.920
6.780
6.810
24,271
-0.12(-1.73%)
Oct 05, 2016
6.720
6.930
6.720
6.930
43,697
+0.20(+2.97%)
Oct 04, 2016
6.750
6.890
6.690
6.730
20,913
-0.04(-0.59%)
Oct 03, 2016
6.740
6.860
6.740
6.770
35,615
-0.10(-1.46%)
Sep 30, 2016
6.700
6.900
6.700
6.870
75,509
+0.18(+2.69%)
Sep 29, 2016
6.820
6.870
6.690
6.690
33,823
-0.16(-2.34%)
Sep 28, 2016
6.730
6.880
6.730
6.850
53,356
+0.09(+1.33%)
Sep 27, 2016
6.500
6.770
6.500
6.760
83,047
+0.23(+3.52%)
Sep 26, 2016
6.900
6.900
6.505
6.530
113,626
-0.29(-4.25%)
Sep 23, 2016
6.990
6.990
6.790
6.820
25,528
-0.18(-2.57%)
Sep 22, 2016
6.810
7.040
6.810
7.000
61,672
+0.18(+2.64%)
Sep 21, 2016
6.900
6.930
6.770
6.820
39,500
-0.06(-0.87%)
Sep 20, 2016
7.040
7.048
6.870
6.880
81,197
-0.15(-2.13%)
Sep 19, 2016
6.970
7.060
6.811
7.030
156,445
+0.06(+0.86%)
Sep 16, 2016
7.070
7.070
6.800
6.970
119,983
-0.10(-1.41%)
Sep 15, 2016
7.010
7.100
7.000
7.070
48,446
+0.03(+0.43%)
Sep 14, 2016
7.090
7.200
6.920
7.040
66,755
-0.09(-1.26%)
Sep 13, 2016
6.980
7.150
6.910
7.130
153,563
+0.06(+0.85%)
Sep 12, 2016
7.120
7.330
5.383
7.070
1,781,881
-0.07(-0.98%)
Sep 09, 2016
7.180
7.260
7.130
7.140
69,361
-0.18(-2.46%)
Sep 08, 2016
7.320
7.370
7.290
7.320
58,114
-0.04(-0.54%)
Sep 07, 2016
7.370
7.410
7.310
7.360
41,778
+0.00(+0.00%)
Sep 06, 2016
7.290
7.400
7.290
7.360
44,893
+0.07(+0.96%)
Sep 02, 2016
7.360
7.290
7.290
7.290
33,800
-0.05(-0.68%)
Sep 01, 2016
7.210
7.350
7.150
7.340
69,452
+0.09(+1.24%)
Aug 31, 2016
7.300
7.400
7.060
7.250
110,698
-0.17(-2.29%)
Aug 30, 2016
7.440
7.440
7.330
7.420
28,424
+0.07(+0.95%)
Aug 29, 2016
7.400
7.400
7.230
7.350
41,410
-0.07(-0.94%)
Aug 26, 2016
7.550
7.660
7.360
7.420
58,102
-0.23(-3.01%)
Aug 25, 2016
7.710
7.810
7.600
7.650
91,879
-0.07(-0.91%)
Aug 24, 2016
7.820
7.820
7.630
7.720
56,647
-0.09(-1.15%)
Aug 23, 2016
7.950
8.050
7.740
7.810
44,096
-0.15(-1.88%)
Aug 22, 2016
8.140
8.140
7.890
7.960
54,923
-0.15(-1.85%)
Aug 19, 2016
7.770
8.330
7.770
8.110
120,249
+0.30(+3.84%)
Aug 18, 2016
7.650
7.820
7.650
7.810
40,608
+0.08(+1.03%)
Aug 17, 2016
7.520
7.750
7.460
7.730
63,321
+0.19(+2.52%)
Aug 16, 2016
7.820
7.820
7.540
7.540
76,459
-0.30(-3.83%)
Aug 15, 2016
7.530
7.850
7.510
7.840
76,742
+0.31(+4.12%)
Aug 12, 2016
7.580
7.640
7.410
7.530
30,446
-0.08(-1.05%)
Aug 11, 2016
7.510
7.660
7.485
7.610
39,063
+0.10(+1.33%)
Aug 10, 2016
7.600
7.630
7.510
7.510
45,631
-0.11(-1.44%)
Aug 09, 2016
7.600
7.630
7.490
7.620
30,672
-0.01(-0.13%)
Aug 08, 2016
7.600
7.720
7.535
7.630
32,366
+0.05(+0.66%)
Aug 05, 2016
7.390
7.640
7.390
7.580
33,491
+0.16(+2.16%)
Aug 04, 2016
7.500
7.500
7.260
7.420
70,281
-0.07(-0.93%)
Aug 03, 2016
7.800
7.840
6.650
7.490
301,358
-0.31(-3.97%)
Aug 02, 2016
7.730
7.860
7.460
7.800
146,933
+0.06(+0.78%)
Aug 01, 2016
7.100
7.755
7.070
7.740
99,854
+0.61(+8.56%)
Jul 29, 2016
7.050
7.190
6.980
7.130
97,521
+0.06(+0.85%)
Jul 28, 2016
7.050
7.090
6.940
7.070
76,955
+0.04(+0.57%)
Jul 27, 2016
7.270
7.340
6.980
7.030
55,419
-0.25(-3.43%)
Jul 26, 2016
6.930
7.350
6.930
7.280
49,258
+0.35(+5.05%)
Jul 25, 2016
7.240
7.300
6.890
6.930
39,469
-0.32(-4.41%)
Jul 22, 2016
7.370
7.400
7.170
7.250
27,926
-0.17(-2.29%)
Jul 21, 2016
7.340
7.460
7.320
7.420
32,499
+0.04(+0.54%)
Jul 20, 2016
7.200
7.393
7.110
7.380
45,643
+0.18(+2.50%)
Jul 19, 2016
7.220
7.290
7.170
7.200
19,910
-0.07(-0.96%)
Jul 18, 2016
7.320
7.400
7.270
7.270
26,083
-0.10(-1.36%)
Jul 15, 2016
7.420
7.420
7.300
7.370
31,504
+0.00(+0.00%)
Jul 14, 2016
7.470
7.590
7.340
7.370
46,560
-0.06(-0.81%)
Jul 13, 2016
7.440
7.530
7.390
7.430
44,630
+0.01(+0.13%)
Jul 12, 2016
7.510
7.610
7.270
7.420
75,111
-0.14(-1.85%)
Jul 11, 2016
7.520
7.650
7.470
7.560
95,263
+0.05(+0.67%)
Jul 08, 2016
7.300
7.550
7.240
7.510
70,020
+0.27(+3.73%)
Jul 07, 2016
7.190
7.370
7.180
7.240
56,188
+0.08(+1.12%)
Jul 06, 2016
7.200
7.300
7.110
7.160
68,222
-0.09(-1.24%)
Jul 05, 2016
7.270
7.330
7.190
7.250
61,168
-0.07(-0.96%)
Jul 01, 2016
7.210
7.320
7.320
7.320
61,000
+0.08(+1.10%)
Jun 30, 2016
7.160
7.300
7.040
7.240
87,471
+0.10(+1.40%)
Jun 29, 2016
7.040
7.200
6.950
7.140
50,540
+0.21(+3.03%)
Jun 28, 2016
6.940
7.110
6.840
6.930
70,895
+0.01(+0.14%)
Jun 27, 2016
7.160
7.170
6.885
6.920
110,563
-0.30(-4.16%)
Jun 24, 2016
7.240
7.240
7.120
7.220
254,771
-0.27(-3.60%)
Jun 23, 2016
7.540
7.650
7.470
7.490
45,759
+0.07(+0.94%)
Jun 22, 2016
7.610
7.660
7.390
7.420
35,930
-0.13(-1.72%)
Jun 21, 2016
7.740
7.775
7.510
7.550
47,326
-0.19(-2.45%)
Jun 20, 2016
7.850
7.960
7.730
7.740
97,488
-0.01(-0.13%)
Jun 17, 2016
7.690
7.830
7.650
7.750
120,497
+0.07(+0.91%)
Jun 16, 2016
7.760
7.760
7.550
7.680
39,851
-0.10(-1.29%)
Jun 15, 2016
7.790
7.950
7.730
7.780
45,571
+0.04(+0.52%)
Jun 14, 2016
7.740
7.860
7.670
7.740
39,573
-0.03(-0.39%)
Jun 13, 2016
7.760
7.910
7.750
7.770
65,449
-0.06(-0.77%)
Jun 10, 2016
7.740
7.880
7.730
7.830
48,424
-0.03(-0.38%)
Jun 09, 2016
7.880
7.930
7.790
7.860
71,650
-0.09(-1.13%)
Jun 08, 2016
7.900
7.980
7.790
7.950
84,355
+0.10(+1.27%)
Jun 07, 2016
7.980
8.060
7.800
7.850
60,675
-0.17(-2.12%)
Jun 06, 2016
7.810
8.150
7.810
8.020
46,008
+0.20(+2.56%)
Jun 03, 2016
7.830
7.880
7.690
7.820
87,455
-0.02(-0.26%)
Jun 02, 2016
7.700
7.890
7.500
7.840
94,849
+0.06(+0.77%)
Jun 01, 2016
7.720
7.860
7.570
7.780
110,445
+0.01(+0.13%)
May 31, 2016
7.810
7.830
7.720
7.770
65,740
+0.01(+0.13%)
May 27, 2016
7.830
7.760
7.760
7.760
52,100
-0.09(-1.15%)
May 26, 2016
7.750
7.920
7.700
7.850
62,089
+0.14(+1.82%)
May 25, 2016
8.210
8.299
7.630
7.710
122,131
-0.58(-7.00%)
May 24, 2016
8.350
8.440
8.210
8.290
80,838
+0.03(+0.36%)
May 23, 2016
8.150
8.410
8.070
8.260
52,813
+0.03(+0.36%)
May 20, 2016
8.160
8.420
8.160
8.230
41,441
+0.08(+0.98%)
May 19, 2016
8.200
8.280
8.050
8.150
92,775
-0.10(-1.21%)
May 18, 2016
8.130
8.370
8.111
8.250
64,723
+0.08(+0.98%)
May 17, 2016
8.380
8.450
8.100
8.170
162,612
-0.21(-2.51%)
May 16, 2016
8.350
8.500
8.310
8.380
90,978
+0.03(+0.36%)
May 13, 2016
8.440
8.519
8.305
8.350
98,112
-0.17(-2.00%)
May 12, 2016
8.470
8.590
8.260
8.520
119,679
+0.05(+0.59%)
May 11, 2016
8.600
8.680
8.420
8.470
82,966
-0.20(-2.31%)
May 10, 2016
8.570
8.860
8.520
8.670
113,938
+0.04(+0.46%)
May 09, 2016
8.700
8.800
8.480
8.630
119,453
-0.10(-1.15%)
May 06, 2016
8.560
8.870
8.480
8.730
256,793
+0.17(+1.99%)
May 05, 2016
9.080
9.080
8.190
8.560
290,812
-0.48(-5.31%)
May 04, 2016
9.800
10.05
8.920
9.040
228,141
-0.38(-4.03%)
May 03, 2016
9.430
9.510
9.294
9.420
137,353
-0.07(-0.74%)
May 02, 2016
9.690
9.780
9.450
9.490
115,383
-0.05(-0.52%)
Apr 29, 2016
9.730
9.740
9.440
9.540
61,205
-0.26(-2.65%)
Apr 28, 2016
9.780
10.00
9.730
9.800
61,562
-0.07(-0.71%)
Apr 27, 2016
9.695
9.920
9.610
9.870
62,771
+0.17(+1.75%)
Apr 26, 2016
9.520
9.760
9.390
9.700
56,421
+0.30(+3.19%)
Apr 25, 2016
9.560
9.650
9.290
9.400
54,818
-0.18(-1.88%)
Apr 22, 2016
9.420
9.680
9.330
9.580
94,966
+0.19(+2.02%)
Apr 21, 2016
9.600
9.640
9.270
9.390
103,779
-0.31(-3.20%)
Apr 20, 2016
9.650
9.830
9.630
9.700
77,325
+0.00(+0.00%)
Apr 19, 2016
9.630
9.800
9.611
9.700
115,567
+0.14(+1.46%)
Apr 18, 2016
9.840
9.860
9.510
9.560
72,912
-0.43(-4.30%)
Apr 15, 2016
9.620
10.24
9.620
9.990
117,560
+0.32(+3.31%)
Apr 14, 2016
9.910
9.910
9.590
9.670
86,024
-0.23(-2.32%)
Apr 13, 2016
9.470
9.940
9.470
9.900
100,942
+0.34(+3.56%)
Apr 12, 2016
9.430
9.700
9.310
9.560
83,249
+0.16(+1.70%)
Apr 11, 2016
9.420
9.660
9.320
9.400
177,344
-0.13(-1.36%)
Apr 08, 2016
9.640
9.750
9.400
9.530
132,188
+0.01(+0.11%)
Apr 07, 2016
9.700
9.760
9.405
9.520
157,397
-0.31(-3.15%)
Apr 06, 2016
9.830
9.900
9.670
9.830
78,293
+0.03(+0.31%)
Apr 05, 2016
10.12
10.12
9.660
9.800
156,115
-0.36(-3.54%)
Apr 04, 2016
10.36
10.49
10.15
10.16
143,817
-0.20(-1.93%)
Apr 01, 2016
10.04
10.46
9.950
10.36
130,224
+0.28(+2.78%)
Mar 31, 2016
10.16
10.21
9.940
10.08
223,340
-0.08(-0.79%)
Mar 30, 2016
10.62
10.71
10.00
10.16
128,190
-0.43(-4.06%)
Mar 29, 2016
10.16
10.65
10.04
10.59
140,200
+0.37(+3.62%)
Mar 28, 2016
10.30
10.31
10.00
10.22
85,458
-0.02(-0.20%)
Mar 24, 2016
10.03
10.24
10.24
10.24
110,300
+0.18(+1.79%)
Mar 23, 2016
10.33
10.33
9.920
10.06
163,175
-0.27(-2.61%)
Mar 22, 2016
10.50
10.50
10.01
10.33
227,673
-0.11(-1.05%)
Mar 21, 2016
10.64
10.65
10.32
10.44
266,952
-0.17(-1.60%)
Mar 18, 2016
10.75
10.75
10.43
10.61
150,340
-0.02(-0.19%)
Mar 17, 2016
10.41
10.84
10.30
10.63
95,392
+0.31(+3.00%)
Mar 16, 2016
10.15
10.41
10.08
10.32
128,446
+0.18(+1.78%)
Mar 15, 2016
10.32
10.93
10.10
10.14
202,474
-0.15(-1.46%)
Mar 14, 2016
10.00
10.45
9.850
10.29
225,466
+0.30(+3.00%)
Mar 11, 2016
9.560
10.17
9.560
9.990
221,426
+0.43(+4.50%)
Mar 10, 2016
9.190
9.660
8.960
9.560
299,521
+0.46(+5.05%)
Mar 09, 2016
7.230
9.480
7.230
9.100
861,225
+2.33(+34.42%)
Mar 08, 2016
6.900
6.990
6.490
6.770
333,718
-0.12(-1.74%)
Mar 07, 2016
6.640
6.900
6.570
6.890
159,760
+0.12(+1.77%)
Mar 04, 2016
6.610
6.910
6.550
6.770
130,113
+0.17(+2.58%)
Mar 03, 2016
6.450
6.640
6.450
6.600
74,652
+0.15(+2.33%)
Mar 02, 2016
6.310
6.550
6.310
6.450
64,412
+0.05(+0.78%)
Mar 01, 2016
6.360
6.600
6.360
6.400
102,820
+0.07(+1.11%)
Feb 29, 2016
6.350
6.460
6.320
6.330
87,112
+0.03(+0.48%)
Feb 26, 2016
6.350
6.380
6.260
6.300
36,727
-0.03(-0.47%)
Feb 25, 2016
6.270
6.380
6.270
6.330
31,966
+0.08(+1.28%)
Feb 24, 2016
6.340
6.460
6.220
6.250
81,230
-0.15(-2.34%)
Feb 23, 2016
6.360
6.520
6.350
6.400
31,058
+0.02(+0.31%)
Feb 22, 2016
6.450
6.560
6.270
6.380
57,914
-0.06(-0.93%)
Feb 19, 2016
6.650
6.710
6.410
6.440
62,681
-0.22(-3.30%)
Feb 18, 2016
6.600
6.710
6.510
6.660
74,420
+0.07(+1.06%)
Feb 17, 2016
6.570
6.780
6.550
6.590
46,817
+0.05(+0.76%)
Feb 16, 2016
6.350
6.620
6.350
6.540
51,685
+0.19(+2.99%)
Feb 12, 2016
6.380
6.350
6.350
6.350
36,000
+0.00(+0.00%)
Feb 11, 2016
6.280
6.380
6.150
6.350
203,715
-0.01(-0.16%)
Feb 10, 2016
6.470
6.530
6.325
6.360
50,295
-0.06(-0.93%)
Feb 09, 2016
6.420
6.510
6.335
6.420
52,949
-0.09(-1.38%)
Feb 08, 2016
6.350
6.550
6.180
6.510
197,532
+0.13(+2.04%)
Feb 05, 2016
6.420
6.500
6.360
6.380
87,493
-0.10(-1.54%)
Feb 04, 2016
6.560
6.650
6.355
6.480
59,717
-0.11(-1.67%)
Feb 03, 2016
6.630
6.680
6.450
6.590
73,363
+0.01(+0.15%)
Feb 02, 2016
6.710
6.710
6.520
6.580
60,989
-0.20(-2.95%)
Feb 01, 2016
6.560
6.830
6.530
6.780
91,936
+0.08(+1.19%)
Jan 29, 2016
6.520
6.800
6.520
6.700
151,964
+0.19(+2.92%)
Jan 28, 2016
6.660
6.800
6.430
6.510
39,787
-0.10(-1.51%)
Jan 27, 2016
6.990
7.040
6.530
6.610
81,053
-0.38(-5.44%)
Jan 26, 2016
6.890
7.090
6.876
6.990
48,217
+0.11(+1.60%)
Jan 25, 2016
7.110
7.180
6.860
6.880
31,491
-0.30(-4.18%)
Jan 22, 2016
7.120
7.230
7.060
7.180
33,488
+0.18(+2.57%)
Jan 21, 2016
6.940
7.110
6.900
7.000
68,070
+0.06(+0.86%)
Jan 20, 2016
6.740
7.000
6.610
6.940
62,273
+0.14(+2.06%)
Jan 19, 2016
6.920
6.930
6.740
6.800
53,407
-0.06(-0.87%)
Jan 15, 2016
6.730
6.860
6.860
6.860
63,200
-0.04(-0.58%)
Jan 14, 2016
6.800
6.980
6.700
6.900
39,732
+0.11(+1.62%)
Jan 13, 2016
6.970
7.050
6.730
6.790
110,026
-0.18(-2.58%)
Jan 12, 2016
6.880
6.980
6.790
6.970
70,151
+0.18(+2.65%)
Jan 11, 2016
6.860
6.940
6.750
6.790
72,645
-0.01(-0.15%)
Jan 08, 2016
6.940
7.010
6.685
6.800
58,734
-0.11(-1.59%)
Jan 07, 2016
7.070
7.130
6.820
6.910
61,989
-0.29(-4.03%)
Jan 06, 2016
7.280
7.340
7.190
7.200
81,315
-0.15(-2.04%)
Jan 05, 2016
7.480
7.500
7.290
7.350
80,775
-0.12(-1.61%)
Jan 04, 2016
7.500
7.550
7.290
7.470
182,198
-0.14(-1.84%)
Dec 31, 2015
7.830
7.610
7.610
7.610
58,500
-0.23(-2.93%)
Dec 30, 2015
7.950
7.980
7.820
7.840
46,667
-0.12(-1.51%)
Dec 29, 2015
7.900
8.000
7.750
7.960
79,425
+0.06(+0.76%)
Dec 28, 2015
7.940
7.990
7.810
7.900
53,094
-0.06(-0.75%)
Dec 24, 2015
7.920
7.960
7.960
7.960
33,700
-0.01(-0.13%)
Dec 23, 2015
7.720
8.000
7.650
7.970
94,418
+0.30(+3.91%)
Dec 22, 2015
7.450
7.680
7.450
7.670
152,232
+0.15(+1.99%)
Dec 21, 2015
7.580
7.625
7.450
7.520
101,555
+0.00(+0.00%)
Dec 18, 2015
7.600
7.690
7.300
7.520
193,866
-0.09(-1.18%)
Dec 17, 2015
7.700
7.850
7.600
7.610
102,499
-0.18(-2.31%)
Dec 16, 2015
7.720
7.810
7.680
7.790
82,499
+0.14(+1.83%)
Dec 15, 2015
7.550
7.670
7.500
7.650
49,200
+0.15(+2.00%)
Dec 14, 2015
7.530
7.550
7.420
7.500
129,716
+0.00(+0.00%)
Dec 11, 2015
7.570
7.700
7.470
7.500
51,657
-0.23(-2.98%)
Dec 10, 2015
7.600
7.760
7.550
7.730
37,146
+0.11(+1.44%)
Dec 09, 2015
7.380
7.660
7.380
7.620
357,789
+0.19(+2.56%)
Dec 08, 2015
7.500
7.500
7.370
7.430
57,714
-0.14(-1.85%)
Dec 07, 2015
7.670
7.710
7.530
7.570
83,232
-0.08(-1.05%)
Dec 04, 2015
7.670
7.700
7.491
7.650
56,296
-0.02(-0.26%)
Dec 03, 2015
7.770
7.850
7.600
7.670
86,710
-0.11(-1.41%)
Dec 02, 2015
7.860
7.900
7.750
7.780
60,280
-0.06(-0.77%)
Dec 01, 2015
7.950
7.990
7.810
7.840
64,142
-0.07(-0.88%)
Nov 30, 2015
7.790
7.990
7.730
7.910
78,156
+0.17(+2.20%)
Nov 27, 2015
7.750
7.850
7.620
7.740
34,749
+0.03(+0.39%)
Nov 25, 2015
7.700
7.710
7.710
7.710
181,700
-0.03(-0.39%)
Nov 24, 2015
7.830
7.880
7.640
7.740
93,890
-0.08(-1.02%)
Nov 23, 2015
7.920
8.040
7.810
7.820
68,869
-0.16(-2.01%)
Nov 20, 2015
7.810
8.180
7.810
7.980
57,625
+0.23(+2.97%)
Nov 19, 2015
7.640
7.790
7.530
7.750
83,101
+0.05(+0.65%)
Nov 18, 2015
7.500
7.700
7.490
7.700
72,898
+0.17(+2.26%)
Nov 17, 2015
7.660
7.680
7.500
7.530
97,032
-0.16(-2.08%)
Nov 16, 2015
7.580
7.690
7.500
7.690
77,772
+0.05(+0.65%)
Nov 13, 2015
7.660
7.850
7.590
7.640
76,859
-0.12(-1.55%)
Nov 12, 2015
7.930
8.000
7.740
7.760
71,108
-0.18(-2.27%)
Nov 11, 2015
8.050
8.140
7.940
7.940
71,619
-0.09(-1.12%)
Nov 10, 2015
7.940
8.050
7.910
8.030
76,952
+0.09(+1.13%)
Nov 09, 2015
8.090
8.160
7.870
7.940
84,191
-0.15(-1.85%)
Nov 06, 2015
7.810
8.090
7.380
8.090
142,093
+0.17(+2.15%)
Nov 05, 2015
7.920
8.060
7.880
7.920
63,657
+0.00(+0.00%)
Nov 04, 2015
7.900
8.020
7.890
7.920
82,092
-0.01(-0.13%)
Nov 03, 2015
7.890
8.110
7.870
7.930
80,776
+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.