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 (%)
Dec 31, 2018
6.890
7.090
6.810
7.010
95,000
+0.14(+2.04%)
Dec 28, 2018
6.830
7.010
6.750
6.870
115,900
+0.04(+0.59%)
Dec 27, 2018
6.700
6.870
6.560
6.830
147,753
+0.05(+0.74%)
Dec 26, 2018
6.770
6.970
6.685
6.780
114,283
+0.05(+0.74%)
Dec 24, 2018
6.690
6.770
6.630
6.730
123,800
-0.06(-0.88%)
Dec 21, 2018
6.850
7.120
6.760
6.790
178,900
-0.02(-0.29%)
Dec 20, 2018
7.030
7.050
6.670
6.810
192,382
-0.22(-3.13%)
Dec 19, 2018
7.500
7.590
7.010
7.030
134,477
-0.51(-6.76%)
Dec 18, 2018
7.670
7.760
7.490
7.540
70,830
-0.06(-0.79%)
Dec 17, 2018
7.840
7.840
7.540
7.600
152,492
-0.26(-3.31%)
Dec 14, 2018
8.000
8.100
7.750
7.860
161,500
-0.18(-2.24%)
Dec 13, 2018
7.950
8.110
7.820
8.040
112,281
+0.12(+1.52%)
Dec 12, 2018
7.970
8.180
7.840
7.920
112,433
-0.03(-0.38%)
Dec 11, 2018
7.950
8.160
7.840
7.950
99,163
+0.04(+0.51%)
Dec 10, 2018
7.800
7.950
7.750
7.910
202,331
+0.11(+1.41%)
Dec 07, 2018
7.960
8.030
7.780
7.800
170,600
-0.16(-2.01%)
Dec 06, 2018
7.990
8.130
7.780
7.960
99,794
-0.12(-1.49%)
Dec 04, 2018
8.050
8.150
8.020
8.080
113,100
-0.11(-1.34%)
Dec 03, 2018
8.020
8.290
8.020
8.190
72,981
+0.19(+2.37%)
Nov 30, 2018
8.060
8.060
7.830
8.000
138,200
-0.03(-0.37%)
Nov 29, 2018
7.780
8.095
7.750
8.030
102,920
+0.16(+2.03%)
Nov 28, 2018
7.790
7.960
7.760
7.870
83,553
+0.06(+0.77%)
Nov 27, 2018
7.850
7.910
7.750
7.810
72,063
-0.08(-1.01%)
Nov 26, 2018
7.860
8.020
7.760
7.890
102,642
+0.03(+0.38%)
Nov 23, 2018
7.810
7.960
7.770
7.860
52,100
+0.05(+0.64%)
Nov 21, 2018
7.810
7.810
7.810
0
+0.05(+0.64%)
Nov 20, 2018
8.070
8.070
7.520
7.760
219,709
-0.32(-3.96%)
Nov 19, 2018
8.120
8.240
7.960
8.080
199,587
-0.11(-1.34%)
Nov 16, 2018
8.290
8.320
8.150
8.190
97,500
-0.13(-1.56%)
Nov 15, 2018
8.170
8.350
7.930
8.320
99,146
+0.06(+0.73%)
Nov 14, 2018
8.210
8.390
8.150
8.260
142,746
+0.13(+1.60%)
Nov 13, 2018
8.040
8.190
7.810
8.130
167,638
-0.02(-0.25%)
Nov 12, 2018
7.800
8.297
7.800
8.150
241,393
+0.33(+4.22%)
Nov 09, 2018
9.880
9.900
7.345
7.820
1,004,500
-2.14(-21.49%)
Nov 08, 2018
9.770
10.08
9.550
9.960
142,353
+0.14(+1.43%)
Nov 07, 2018
9.410
10.00
9.410
9.820
124,924
+0.41(+4.36%)
Nov 06, 2018
9.420
9.450
9.090
9.410
107,412
-0.04(-0.42%)
Nov 05, 2018
9.510
9.610
9.260
9.450
117,641
-0.06(-0.63%)
Nov 02, 2018
9.740
9.750
9.450
9.510
77,700
-0.09(-0.94%)
Nov 01, 2018
9.590
9.750
9.380
9.600
88,319
+0.00(+0.00%)
Oct 31, 2018
9.560
9.730
9.380
9.600
73,287
+0.14(+1.48%)
Oct 30, 2018
9.420
9.510
9.210
9.460
128,198
+0.04(+0.42%)
Oct 29, 2018
9.440
9.600
9.360
9.420
189,294
+0.08(+0.86%)
Oct 26, 2018
8.820
9.350
8.820
9.340
155,900
+0.42(+4.71%)
Oct 25, 2018
8.800
9.030
8.770
8.920
75,779
+0.12(+1.36%)
Oct 24, 2018
8.800
9.000
8.750
8.800
106,457
-0.02(-0.23%)
Oct 23, 2018
8.850
8.890
8.640
8.820
170,565
-0.13(-1.45%)
Oct 22, 2018
9.160
9.240
8.950
8.950
147,878
-0.22(-2.40%)
Oct 19, 2018
9.380
9.380
9.060
9.170
113,900
-0.20(-2.13%)
Oct 18, 2018
9.430
9.560
9.300
9.370
93,223
-0.11(-1.16%)
Oct 17, 2018
9.670
9.910
9.300
9.480
98,100
-0.19(-1.96%)
Oct 16, 2018
9.720
9.974
9.580
9.670
119,527
+0.02(+0.21%)
Oct 15, 2018
9.390
9.720
9.190
9.650
184,575
+0.20(+2.12%)
Oct 12, 2018
9.660
9.690
9.355
9.450
101,100
-0.12(-1.25%)
Oct 11, 2018
9.690
9.770
9.540
9.570
94,792
-0.13(-1.34%)
Oct 10, 2018
9.870
9.960
9.590
9.700
162,105
-0.13(-1.32%)
Oct 09, 2018
9.670
10.03
9.590
9.830
108,281
+0.14(+1.44%)
Oct 08, 2018
9.970
10.05
9.640
9.690
222,187
-0.30(-3.00%)
Oct 05, 2018
9.970
10.05
9.710
9.990
235,500
+0.04(+0.40%)
Oct 04, 2018
9.790
10.02
9.581
9.950
132,336
+0.16(+1.63%)
Oct 03, 2018
9.900
10.06
9.690
9.790
213,116
-0.12(-1.21%)
Oct 02, 2018
10.03
10.22
9.780
9.910
135,387
-0.16(-1.59%)
Oct 01, 2018
10.16
10.25
9.840
10.07
229,519
-0.09(-0.89%)
Sep 28, 2018
10.15
10.41
10.14
10.16
175,200
+0.00(+0.00%)
Sep 27, 2018
10.00
10.19
9.673
10.16
127,505
+0.16(+1.60%)
Sep 26, 2018
10.49
10.61
10.00
10.00
140,876
-0.45(-4.31%)
Sep 25, 2018
10.00
10.45
9.970
10.45
372,922
+0.46(+4.60%)
Sep 24, 2018
10.01
10.07
9.920
9.990
176,303
-0.08(-0.79%)
Sep 21, 2018
10.20
10.27
9.985
10.07
359,400
-0.13(-1.27%)
Sep 20, 2018
10.42
10.45
10.17
10.20
97,056
-0.17(-1.64%)
Sep 19, 2018
10.43
10.52
10.10
10.37
155,090
-0.05(-0.48%)
Sep 18, 2018
10.31
10.59
9.990
10.42
531,435
+0.10(+0.97%)
Sep 17, 2018
10.21
10.38
10.09
10.32
329,728
+0.15(+1.47%)
Sep 14, 2018
10.22
10.25
10.02
10.17
117,100
-0.06(-0.59%)
Sep 13, 2018
10.20
10.42
10.17
10.23
121,078
+0.03(+0.29%)
Sep 12, 2018
10.53
10.62
10.09
10.20
238,387
-0.44(-4.14%)
Sep 11, 2018
10.68
10.81
10.58
10.64
103,234
-0.11(-1.02%)
Sep 10, 2018
10.79
10.98
10.52
10.75
260,297
+0.01(+0.09%)
Sep 07, 2018
11.06
11.30
10.70
10.74
182,700
-0.38(-3.42%)
Sep 06, 2018
11.16
11.36
10.70
11.12
281,708
-0.04(-0.36%)
Sep 05, 2018
11.60
11.61
11.14
11.16
158,159
-0.50(-4.29%)
Sep 04, 2018
11.74
11.94
11.65
11.66
221,135
-0.10(-0.85%)
Aug 31, 2018
11.76
11.76
11.76
0
+0.03(+0.26%)
Aug 30, 2018
11.82
11.94
11.52
11.73
190,058
-0.06(-0.51%)
Aug 29, 2018
12.78
12.79
11.75
11.79
341,576
-1.00(-7.82%)
Aug 28, 2018
12.91
12.94
12.35
12.79
395,268
-0.08(-0.62%)
Aug 27, 2018
12.68
13.00
12.54
12.87
281,719
+0.12(+0.94%)
Aug 24, 2018
13.00
13.00
12.68
12.75
144,500
-0.25(-1.92%)
Aug 23, 2018
13.05
13.09
12.81
13.00
184,173
-0.01(-0.08%)
Aug 22, 2018
13.05
13.20
12.96
13.01
229,151
-0.03(-0.23%)
Aug 21, 2018
13.45
13.63
12.89
13.04
297,569
-0.38(-2.83%)
Aug 20, 2018
13.23
13.51
13.11
13.42
318,942
+0.26(+1.98%)
Aug 17, 2018
13.21
13.42
12.80
13.16
289,700
-0.19(-1.42%)
Aug 16, 2018
13.25
13.53
12.90
13.35
630,174
+0.23(+1.75%)
Aug 15, 2018
13.03
13.21
12.95
13.12
290,884
+0.04(+0.31%)
Aug 14, 2018
13.03
13.15
12.85
13.08
270,157
+0.05(+0.38%)
Aug 13, 2018
12.84
13.09
12.66
13.03
239,494
+0.12(+0.93%)
Aug 10, 2018
13.21
13.28
12.87
12.91
209,700
-0.31(-2.34%)
Aug 09, 2018
13.04
13.30
13.02
13.22
360,008
+0.17(+1.30%)
Aug 08, 2018
13.14
13.14
12.91
13.05
223,390
-0.16(-1.21%)
Aug 07, 2018
12.94
13.33
12.87
13.21
310,503
+0.32(+2.48%)
Aug 06, 2018
13.00
13.10
12.84
12.89
277,654
-0.21(-1.60%)
Aug 03, 2018
13.02
13.38
12.84
13.10
553,400
+0.08(+0.61%)
Aug 02, 2018
13.22
13.22
12.80
13.02
456,585
-0.20(-1.51%)
Aug 01, 2018
13.13
13.22
12.70
13.22
851,935
+0.11(+0.84%)
Jul 31, 2018
12.79
13.12
12.70
13.11
601,316
+0.34(+2.66%)
Jul 30, 2018
12.63
13.28
12.45
12.77
1,427,816
+11.32(+780.69%)
Jul 27, 2018
1.450
1.450
1.450
1.450
324,658
-10.92(-88.28%)
Jul 26, 2018
10.00
12.81
9.660
12.37
4,837,207
+4.28(+52.90%)
Jul 25, 2018
8.000
8.220
7.933
8.090
215,939
+0.08(+1.00%)
Jul 24, 2018
7.970
8.030
7.720
8.010
251,811
+0.05(+0.63%)
Jul 23, 2018
7.590
8.020
7.550
7.960
288,775
+0.38(+5.01%)
Jul 20, 2018
7.330
7.590
7.240
7.580
143,903
+0.23(+3.13%)
Jul 19, 2018
7.370
7.510
7.330
7.350
137,771
-0.03(-0.41%)
Jul 18, 2018
7.000
7.480
6.940
7.380
139,735
+0.38(+5.43%)
Jul 17, 2018
6.750
7.020
6.750
7.000
112,307
+0.21(+3.09%)
Jul 16, 2018
6.440
6.970
6.420
6.790
277,644
+0.33(+5.11%)
Jul 13, 2018
6.430
6.670
6.420
6.460
140,834
+0.01(+0.16%)
Jul 12, 2018
6.490
6.490
6.290
6.450
236,743
-0.01(-0.15%)
Jul 11, 2018
6.340
6.520
6.290
6.460
217,251
+0.04(+0.62%)
Jul 10, 2018
6.590
6.590
6.370
6.420
81,085
-0.15(-2.28%)
Jul 09, 2018
6.610
6.704
6.530
6.570
173,354
+0.02(+0.31%)
Jul 06, 2018
6.570
6.620
6.540
6.550
90,763
+0.01(+0.15%)
Jul 05, 2018
6.630
6.670
6.530
6.540
78,885
-0.08(-1.21%)
Jul 03, 2018
6.620
6.620
6.620
0
+0.09(+1.38%)
Jul 02, 2018
6.520
6.640
6.390
6.530
140,378
+0.00(+0.00%)
Jun 29, 2018
6.680
6.760
6.370
6.530
206,121
-0.12(-1.80%)
Jun 28, 2018
6.680
6.750
6.610
6.650
137,467
-0.07(-1.04%)
Jun 27, 2018
6.870
6.870
6.660
6.720
178,430
-0.15(-2.18%)
Jun 26, 2018
6.780
6.980
6.770
6.870
161,403
+0.11(+1.63%)
Jun 25, 2018
6.710
6.840
6.660
6.760
277,687
+0.09(+1.35%)
Jun 22, 2018
6.960
7.030
6.590
6.670
3,063,103
-0.29(-4.17%)
Jun 21, 2018
7.180
7.220
6.920
6.960
387,902
-0.23(-3.20%)
Jun 20, 2018
7.200
7.350
7.195
7.190
369,236
+0.01(+0.14%)
Jun 19, 2018
7.150
7.260
7.100
7.180
191,400
+0.01(+0.14%)
Jun 18, 2018
7.160
7.260
7.070
7.170
203,458
-0.01(-0.14%)
Jun 15, 2018
7.230
7.110
7.180
195,153
+0.00(+0.00%)
Jun 14, 2018
7.240
7.280
7.130
7.180
226,843
-0.06(-0.83%)
Jun 13, 2018
7.240
7.300
7.110
7.240
293,569
-0.04(-0.55%)
Jun 12, 2018
7.340
7.430
7.230
7.280
124,400
-0.08(-1.09%)
Jun 11, 2018
7.270
7.390
7.190
7.360
181,072
+0.10(+1.38%)
Jun 08, 2018
7.130
7.314
7.130
7.260
175,639
+0.11(+1.54%)
Jun 07, 2018
7.210
7.220
6.950
7.150
167,318
-0.02(-0.28%)
Jun 06, 2018
7.010
7.170
189,444
-0.18(-2.45%)
Jun 05, 2018
7.230
7.460
7.220
7.350
208,999
+0.12(+1.66%)
Jun 04, 2018
7.130
7.270
7.090
7.230
231,344
+0.15(+2.12%)
Jun 01, 2018
6.910
7.160
6.840
7.080
179,690
+0.19(+2.76%)
May 31, 2018
6.820
6.920
6.730
6.890
164,802
+0.10(+1.47%)
May 30, 2018
6.690
6.870
6.680
6.790
137,093
+0.16(+2.41%)
May 29, 2018
6.720
6.800
6.610
6.630
140,875
-0.13(-1.92%)
May 25, 2018
6.760
6.760
6.760
0
+0.21(+3.21%)
May 24, 2018
6.520
6.620
6.490
6.550
140,192
+0.03(+0.46%)
May 23, 2018
6.500
6.550
6.380
6.520
226,252
-0.03(-0.46%)
May 22, 2018
6.080
6.580
6.080
6.550
260,986
+0.47(+7.73%)
May 21, 2018
6.020
6.100
6.015
6.080
111,996
+0.10(+1.67%)
May 18, 2018
6.020
6.120
5.970
5.980
198,388
-0.02(-0.33%)
May 17, 2018
5.930
6.070
5.930
6.000
113,295
+0.07(+1.18%)
May 16, 2018
5.650
6.060
5.650
5.930
127,652
+0.27(+4.77%)
May 15, 2018
5.690
5.830
5.650
5.660
143,264
-0.06(-1.05%)
May 14, 2018
5.730
5.860
5.650
5.720
137,418
-0.01(-0.17%)
May 11, 2018
5.660
5.790
5.650
5.730
85,495
+0.07(+1.24%)
May 10, 2018
5.780
5.825
5.620
5.660
168,108
-0.12(-2.08%)
May 09, 2018
5.920
5.930
5.770
5.780
194,039
-0.11(-1.87%)
May 08, 2018
5.870
5.940
5.800
5.890
208,357
-0.03(-0.51%)
May 07, 2018
5.900
6.000
5.870
5.920
95,493
+0.03(+0.51%)
May 04, 2018
5.670
5.910
5.660
5.890
121,514
+0.19(+3.33%)
May 03, 2018
5.420
5.770
5.370
5.700
202,685
+0.25(+4.59%)
May 02, 2018
5.440
5.950
5.310
5.450
316,228
-0.15(-2.68%)
May 01, 2018
5.830
5.830
5.490
5.600
152,991
-0.24(-4.11%)
Apr 30, 2018
5.910
5.955
5.770
5.840
91,566
-0.06(-1.02%)
Apr 27, 2018
6.000
6.010
5.900
5.900
113,963
-0.09(-1.50%)
Apr 26, 2018
6.070
6.095
5.960
5.990
82,641
-0.06(-0.99%)
Apr 25, 2018
6.140
6.140
6.050
6.050
83,463
-0.07(-1.14%)
Apr 24, 2018
6.110
6.290
6.080
6.120
88,635
+0.05(+0.82%)
Apr 23, 2018
6.070
6.100
6.030
6.070
143,412
+0.01(+0.17%)
Apr 20, 2018
6.050
6.150
6.050
6.060
80,994
+0.00(+0.00%)
Apr 19, 2018
6.080
6.080
6.050
6.060
88,004
-0.02(-0.33%)
Apr 18, 2018
6.080
6.210
6.060
6.080
83,627
+0.02(+0.33%)
Apr 17, 2018
6.120
6.130
6.050
6.060
76,076
-0.04(-0.66%)
Apr 16, 2018
5.950
6.270
5.950
6.100
116,374
+0.15(+2.52%)
Apr 13, 2018
6.000
6.070
5.910
5.950
78,021
-0.04(-0.67%)
Apr 12, 2018
6.040
6.130
5.920
5.990
95,199
-0.04(-0.66%)
Apr 11, 2018
6.190
6.230
5.960
6.030
88,099
-0.20(-3.21%)
Apr 10, 2018
6.350
6.350
6.180
6.230
119,254
-0.03(-0.48%)
Apr 09, 2018
6.420
6.420
6.190
6.260
108,020
-0.13(-2.03%)
Apr 06, 2018
6.560
6.630
6.350
6.390
78,160
-0.19(-2.89%)
Apr 05, 2018
6.620
6.620
6.460
6.580
105,390
+0.01(+0.15%)
Apr 04, 2018
6.380
6.640
6.330
6.570
135,832
+0.13(+2.02%)
Apr 03, 2018
6.640
6.640
6.360
6.440
136,783
-0.18(-2.72%)
Apr 02, 2018
6.710
6.740
6.460
6.620
137,832
-0.12(-1.78%)
Mar 29, 2018
6.740
6.740
6.740
0
+0.08(+1.20%)
Mar 28, 2018
6.720
6.810
6.570
6.660
129,905
-0.07(-1.04%)
Mar 27, 2018
6.660
6.830
6.560
6.730
155,746
+0.08(+1.20%)
Mar 26, 2018
6.780
6.780
6.525
6.650
106,799
-0.04(-0.60%)
Mar 23, 2018
6.940
6.940
6.680
6.690
68,328
-0.25(-3.60%)
Mar 22, 2018
7.060
7.110
6.900
6.940
119,067
-0.20(-2.80%)
Mar 21, 2018
7.100
7.210
7.060
7.140
109,886
+0.02(+0.28%)
Mar 20, 2018
7.410
7.430
7.110
7.120
100,807
-0.29(-3.91%)
Mar 19, 2018
7.320
7.490
7.180
7.410
138,691
+0.07(+0.95%)
Mar 16, 2018
7.180
7.450
7.170
7.340
685,523
+0.16(+2.23%)
Mar 15, 2018
7.300
7.430
7.150
7.180
148,606
-0.11(-1.51%)
Mar 14, 2018
7.360
7.360
7.110
7.290
215,957
-0.06(-0.82%)
Mar 13, 2018
7.230
7.740
7.230
7.350
224,734
+0.15(+2.08%)
Mar 12, 2018
7.250
7.300
7.170
7.200
109,335
-0.04(-0.55%)
Mar 09, 2018
7.180
7.300
7.060
7.240
159,736
+0.11(+1.54%)
Mar 08, 2018
7.240
7.280
7.030
7.130
147,051
-0.06(-0.83%)
Mar 07, 2018
7.260
7.190
132,002
+0.14(+1.99%)
Mar 06, 2018
6.800
7.330
6.680
7.050
232,184
+0.30(+4.44%)
Mar 05, 2018
6.500
6.790
6.500
6.750
198,391
+0.23(+3.53%)
Mar 02, 2018
6.390
6.620
6.360
6.520
156,689
+0.02(+0.31%)
Mar 01, 2018
6.650
6.760
6.440
6.500
210,923
-0.17(-2.55%)
Feb 28, 2018
6.500
6.760
6.410
6.670
162,257
+0.23(+3.57%)
Feb 27, 2018
7.070
7.070
6.410
6.440
181,472
-0.66(-9.30%)
Feb 26, 2018
6.480
7.180
6.480
7.100
287,456
+0.65(+10.08%)
Feb 23, 2018
6.440
6.660
6.340
6.450
632,395
+0.03(+0.47%)
Feb 22, 2018
6.000
6.460
5.710
6.420
583,026
-0.46(-6.69%)
Feb 21, 2018
6.960
7.050
6.830
6.880
122,353
-0.09(-1.29%)
Feb 20, 2018
7.020
7.200
6.870
6.970
136,586
-0.08(-1.13%)
Feb 16, 2018
7.050
7.050
7.050
0
-0.04(-0.56%)
Feb 15, 2018
7.240
7.240
7.030
7.090
90,655
-0.05(-0.70%)
Feb 14, 2018
7.100
7.310
7.100
7.140
102,309
-0.04(-0.56%)
Feb 13, 2018
7.120
7.190
7.060
7.180
66,272
+0.04(+0.56%)
Feb 12, 2018
7.330
7.330
7.040
7.140
134,186
-0.17(-2.33%)
Feb 09, 2018
7.290
7.380
7.070
7.310
174,124
+0.11(+1.53%)
Feb 08, 2018
7.200
7.330
7.200
7.200
161,392
-0.02(-0.28%)
Feb 07, 2018
7.350
7.350
7.140
7.220
119,735
-0.16(-2.17%)
Feb 06, 2018
7.020
7.480
7.020
7.380
131,040
+0.15(+2.07%)
Feb 05, 2018
7.490
7.560
7.080
7.230
129,758
-0.36(-4.74%)
Feb 02, 2018
7.790
7.790
7.510
7.590
106,640
-0.28(-3.56%)
Feb 01, 2018
7.680
7.920
7.590
7.870
156,026
+0.14(+1.81%)
Jan 31, 2018
8.080
8.120
7.660
7.730
213,145
-0.36(-4.45%)
Jan 30, 2018
8.140
8.140
7.930
8.090
118,707
-0.10(-1.22%)
Jan 29, 2018
8.100
8.210
8.070
8.190
147,205
+0.04(+0.49%)
Jan 26, 2018
8.070
8.230
7.960
8.150
120,541
+0.10(+1.24%)
Jan 25, 2018
8.280
8.290
7.960
8.050
149,585
-0.27(-3.25%)
Jan 24, 2018
8.280
8.480
8.160
8.320
156,946
+0.08(+0.97%)
Jan 23, 2018
8.020
8.250
8.000
8.240
120,785
+0.21(+2.62%)
Jan 22, 2018
8.130
8.130
7.940
8.030
148,392
-0.13(-1.59%)
Jan 19, 2018
7.930
8.200
7.910
8.160
139,376
+0.21(+2.64%)
Jan 18, 2018
8.210
8.210
7.870
7.950
130,033
-0.26(-3.17%)
Jan 17, 2018
8.440
8.440
8.090
8.210
115,159
-0.21(-2.49%)
Jan 16, 2018
8.630
8.740
8.300
8.420
162,149
-0.14(-1.64%)
Jan 12, 2018
8.560
8.560
8.560
0
-0.06(-0.70%)
Jan 11, 2018
8.220
8.710
8.220
8.620
309,723
+0.41(+4.99%)
Jan 10, 2018
8.080
8.268
8.080
8.210
139,116
+0.17(+2.11%)
Jan 09, 2018
8.150
8.390
7.900
8.040
410,292
-0.24(-2.90%)
Jan 08, 2018
7.620
8.750
7.570
8.280
950,766
+0.68(+8.95%)
Jan 05, 2018
7.920
7.920
7.530
7.600
200,424
-0.32(-4.04%)
Jan 04, 2018
8.060
8.160
7.900
7.920
135,564
-0.08(-1.00%)
Jan 03, 2018
8.110
8.180
7.890
8.000
257,192
-0.14(-1.72%)
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.