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
Brookfield Renewable
(NY:
BEP
)
27.98
-0.44 (-1.55%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 30, 2014
5.061
5.115
5.061
5.078
58,383
+0.02(+0.45%)
Apr 29, 2014
5.092
5.111
5.056
5.056
48,712
-0.00(-0.03%)
Apr 28, 2014
5.059
5.064
5.015
5.057
43,261
+0.01(+0.10%)
Apr 25, 2014
5.040
5.071
5.022
5.052
87,084
+0.03(+0.52%)
Apr 24, 2014
4.961
5.050
4.920
5.026
117,539
+0.07(+1.34%)
Apr 23, 2014
4.967
4.974
4.937
4.960
91,251
-0.02(-0.46%)
Apr 22, 2014
5.015
5.015
4.967
4.982
67,388
-0.03(-0.66%)
Apr 21, 2014
5.033
5.056
5.005
5.015
99,947
-0.05(-1.07%)
Apr 17, 2014
5.108
5.070
5.070
5.070
59,615
-0.02(-0.41%)
Apr 16, 2014
5.019
5.092
5.008
5.090
69,045
+0.06(+1.11%)
Apr 15, 2014
4.988
5.042
4.972
5.035
107,863
+0.01(+0.11%)
Apr 14, 2014
5.087
5.087
4.993
5.029
179,660
-0.09(-1.74%)
Apr 11, 2014
5.077
5.125
5.059
5.118
127,909
-0.04(-0.74%)
Apr 10, 2014
5.160
5.174
5.122
5.157
145,175
-0.01(-0.27%)
Apr 09, 2014
5.124
5.185
5.104
5.171
202,996
+0.06(+1.23%)
Apr 08, 2014
5.066
5.118
5.063
5.108
119,248
+0.07(+1.42%)
Apr 07, 2014
5.101
5.101
4.972
5.036
168,809
-0.04(-0.86%)
Apr 04, 2014
5.115
5.124
5.036
5.080
239,952
+0.02(+0.31%)
Apr 03, 2014
5.057
5.075
5.036
5.064
245,569
-0.01(-0.17%)
Apr 02, 2014
5.005
5.075
4.947
5.073
148,408
+0.05(+1.01%)
Apr 01, 2014
5.096
5.097
4.989
5.022
110,535
-0.06(-1.20%)
Mar 31, 2014
5.068
5.094
5.059
5.084
192,947
+0.03(+0.55%)
Mar 28, 2014
5.059
5.071
5.000
5.056
189,244
-0.00(-0.03%)
Mar 27, 2014
4.937
5.063
4.927
5.057
56,359
+0.09(+1.90%)
Mar 26, 2014
4.865
4.963
4.853
4.963
143,908
+0.10(+2.04%)
Mar 25, 2014
4.907
4.907
4.857
4.864
88,947
-0.07(-1.48%)
Mar 24, 2014
4.911
4.947
4.860
4.937
306,165
-0.05(-0.91%)
Mar 21, 2014
4.925
4.993
4.918
4.982
219,809
+0.06(+1.20%)
Mar 20, 2014
5.002
5.008
4.921
4.923
163,443
-0.08(-1.57%)
Mar 19, 2014
4.993
5.100
4.993
5.002
82,836
-0.02(-0.42%)
Mar 18, 2014
5.071
5.096
5.003
5.022
51,653
-0.05(-1.00%)
Mar 17, 2014
5.073
5.111
5.040
5.073
120,148
+0.05(+0.94%)
Mar 14, 2014
5.000
5.080
4.991
5.026
162,520
+0.00(+0.07%)
Mar 13, 2014
4.993
5.042
4.986
5.022
94,140
+0.03(+0.59%)
Mar 12, 2014
5.000
5.024
4.947
4.993
262,078
-0.20(-3.80%)
Mar 11, 2014
4.925
5.190
4.925
5.190
235,125
+0.23(+4.72%)
Mar 10, 2014
5.017
5.017
4.945
4.956
137,717
-0.05(-0.91%)
Mar 07, 2014
4.996
5.017
4.977
5.002
80,572
-0.01(-0.14%)
Mar 06, 2014
4.960
5.024
4.960
5.008
59,844
+0.01(+0.24%)
Mar 05, 2014
4.933
4.996
4.933
4.996
71,595
+0.06(+1.20%)
Mar 04, 2014
4.972
4.972
4.923
4.937
120,939
-0.03(-0.70%)
Mar 03, 2014
4.937
4.986
4.906
4.972
176,725
+0.01(+0.25%)
Feb 28, 2014
4.979
5.003
4.902
4.960
129,067
-0.01(-0.21%)
Feb 27, 2014
4.846
4.975
4.846
4.970
272,763
+0.13(+2.70%)
Feb 26, 2014
4.836
4.855
4.815
4.839
264,595
+0.02(+0.50%)
Feb 25, 2014
4.803
4.834
4.788
4.815
322,685
+0.02(+0.40%)
Feb 24, 2014
4.774
4.813
4.772
4.796
106,153
+0.04(+0.91%)
Feb 21, 2014
4.777
4.779
4.743
4.753
95,565
-0.02(-0.47%)
Feb 20, 2014
4.787
4.832
4.765
4.775
137,675
-0.03(-0.68%)
Feb 19, 2014
4.808
4.855
4.800
4.808
209,061
-0.10(-1.94%)
Feb 18, 2014
4.940
4.940
4.883
4.903
141,922
-0.02(-0.32%)
Feb 14, 2014
4.910
4.919
4.919
4.919
126,711
+0.01(+0.18%)
Feb 13, 2014
4.865
4.912
4.839
4.910
137,501
+0.05(+1.03%)
Feb 12, 2014
4.813
4.872
4.813
4.860
213,864
+0.03(+0.68%)
Feb 11, 2014
4.822
4.846
4.777
4.827
137,108
+0.01(+0.25%)
Feb 10, 2014
4.834
4.834
4.774
4.815
195,968
-0.01(-0.14%)
Feb 07, 2014
4.734
4.914
4.734
4.822
167,137
+0.11(+2.24%)
Feb 06, 2014
4.554
4.727
4.554
4.717
238,297
+0.18(+3.92%)
Feb 05, 2014
4.423
4.539
4.407
4.539
51,777
+0.11(+2.42%)
Feb 04, 2014
4.459
4.487
4.428
4.431
138,011
-0.02(-0.43%)
Feb 03, 2014
4.584
4.603
4.440
4.450
296,394
-0.11(-2.31%)
Jan 31, 2014
4.461
4.589
4.439
4.556
92,342
+0.07(+1.58%)
Jan 30, 2014
4.454
4.511
4.444
4.485
148,356
+0.06(+1.26%)
Jan 29, 2014
4.489
4.521
4.426
4.429
123,876
-0.07(-1.47%)
Jan 28, 2014
4.514
4.514
4.457
4.495
114,450
-0.01(-0.19%)
Jan 27, 2014
4.452
4.563
4.432
4.504
216,074
+0.08(+1.76%)
Jan 24, 2014
4.426
4.514
4.335
4.426
208,147
+0.06(+1.34%)
Jan 23, 2014
4.461
4.461
4.368
4.368
287,877
-0.06(-1.36%)
Jan 22, 2014
4.490
4.495
4.425
4.428
118,194
-0.06(-1.31%)
Jan 21, 2014
4.502
4.520
4.461
4.487
155,270
+0.07(+1.60%)
Jan 17, 2014
4.459
4.416
4.416
4.416
166,055
-0.03(-0.62%)
Jan 16, 2014
4.421
4.488
4.411
4.444
169,139
+0.04(+0.82%)
Jan 15, 2014
4.442
4.469
4.407
4.407
228,542
-0.03(-0.78%)
Jan 14, 2014
4.501
4.501
4.442
4.442
186,710
-0.06(-1.42%)
Jan 13, 2014
4.535
4.539
4.495
4.506
200,967
-0.01(-0.12%)
Jan 10, 2014
4.532
4.532
4.494
4.511
382,708
-0.02(-0.34%)
Jan 09, 2014
4.516
4.539
4.516
4.527
148,356
-0.01(-0.30%)
Jan 08, 2014
4.565
4.570
4.528
4.540
423,689
-0.02(-0.53%)
Jan 07, 2014
4.615
4.615
4.554
4.565
176,435
-0.04(-0.94%)
Jan 06, 2014
4.632
4.639
4.606
4.608
134,574
-0.01(-0.30%)
Jan 03, 2014
4.563
4.641
4.563
4.622
176,238
+0.06(+1.33%)
Jan 02, 2014
4.554
4.563
4.506
4.561
207,360
+0.04(+0.88%)
Dec 31, 2013
4.520
4.521
4.521
4.521
180,520
+0.05(+1.16%)
Dec 30, 2013
4.444
4.520
4.440
4.469
346,928
+0.03(+0.70%)
Dec 27, 2013
4.506
4.506
4.407
4.438
309,152
+0.01(+0.24%)
Dec 26, 2013
4.457
4.506
4.399
4.428
259,660
-0.03(-0.65%)
Dec 24, 2013
4.402
4.460
4.402
4.456
136,848
+0.05(+1.18%)
Dec 23, 2013
4.419
4.438
4.378
4.405
231,923
+0.02(+0.37%)
Dec 20, 2013
4.380
4.462
4.365
4.388
329,939
+0.02(+0.46%)
Dec 19, 2013
4.336
4.407
4.325
4.368
202,643
+0.03(+0.75%)
Dec 18, 2013
4.431
4.431
4.329
4.336
189,270
-0.06(-1.43%)
Dec 17, 2013
4.434
4.434
4.376
4.399
186,425
-0.01(-0.31%)
Dec 16, 2013
4.497
4.497
4.411
4.412
157,080
-0.08(-1.82%)
Dec 13, 2013
4.474
4.518
4.455
4.494
166,275
+0.07(+1.66%)
Dec 12, 2013
4.516
4.520
4.419
4.421
208,118
-0.06(-1.26%)
Dec 11, 2013
4.463
4.482
4.458
4.477
81,591
+0.03(+0.69%)
Dec 10, 2013
4.455
4.457
4.431
4.446
94,887
+0.02(+0.38%)
Dec 09, 2013
4.487
4.492
4.417
4.429
75,887
-0.04(-0.99%)
Dec 06, 2013
4.417
4.475
4.414
4.474
96,818
+0.04(+0.92%)
Dec 05, 2013
4.412
4.448
4.409
4.433
61,018
+0.01(+0.15%)
Dec 04, 2013
4.547
4.547
4.378
4.426
375,549
-0.11(-2.43%)
Dec 03, 2013
4.460
4.549
4.448
4.536
152,931
+0.06(+1.40%)
Dec 02, 2013
4.613
4.613
4.470
4.474
209,450
-0.14(-3.03%)
Nov 29, 2013
4.642
4.642
4.606
4.613
111,792
-0.00(-0.07%)
Nov 27, 2013
4.618
4.630
4.521
4.617
112,103
+0.01(+0.15%)
Nov 26, 2013
4.714
4.729
4.610
4.610
164,579
-0.09(-1.96%)
Nov 25, 2013
4.699
4.729
4.662
4.702
157,303
+0.06(+1.21%)
Nov 22, 2013
4.542
4.646
4.542
4.646
110,548
+0.11(+2.37%)
Nov 21, 2013
4.540
4.576
4.526
4.538
157,449
-0.03(-0.56%)
Nov 20, 2013
4.629
4.629
4.531
4.564
134,149
-0.03(-0.70%)
Nov 19, 2013
4.670
4.685
4.593
4.596
141,225
-0.07(-1.53%)
Nov 18, 2013
4.719
4.719
4.660
4.668
134,806
-0.00(-0.04%)
Nov 15, 2013
4.729
4.729
4.663
4.670
186,765
-0.02(-0.51%)
Nov 14, 2013
4.724
4.724
4.639
4.693
105,039
+0.06(+1.36%)
Nov 12, 2013
4.678
4.688
4.601
4.630
162,601
-0.05(-1.02%)
Nov 11, 2013
4.675
4.687
4.652
4.678
426,035
+0.00(+0.07%)
Nov 08, 2013
4.697
4.700
4.658
4.675
217,054
-0.02(-0.36%)
Nov 07, 2013
4.719
4.722
4.688
4.692
225,522
+0.01(+0.14%)
Nov 06, 2013
4.673
4.728
4.673
4.685
218,210
+0.02(+0.52%)
Nov 05, 2013
4.705
4.705
4.559
4.661
309,067
+0.01(+0.18%)
Nov 04, 2013
4.612
4.654
4.567
4.653
210,406
+0.09(+2.02%)
Nov 01, 2013
4.641
4.774
4.537
4.560
411,894
-0.12(-2.55%)
Oct 31, 2013
4.687
4.693
4.603
4.680
66,916
+0.03(+0.73%)
Oct 30, 2013
4.675
4.676
4.620
4.646
81,485
+0.02(+0.44%)
Oct 29, 2013
4.576
4.654
4.576
4.625
151,723
+0.05(+1.12%)
Oct 28, 2013
4.608
4.617
4.554
4.574
173,639
-0.02(-0.52%)
Oct 25, 2013
4.566
4.601
4.514
4.598
617,084
+0.06(+1.35%)
Oct 24, 2013
4.562
4.591
4.528
4.537
665,464
-0.05(-1.00%)
Oct 23, 2013
4.598
4.608
4.567
4.583
122,155
-0.02(-0.37%)
Oct 22, 2013
4.642
4.681
4.600
4.600
105,261
-0.06(-1.21%)
Oct 21, 2013
4.666
4.719
4.647
4.656
213,628
+0.02(+0.33%)
Oct 18, 2013
4.559
4.646
4.547
4.641
468,770
+0.11(+2.41%)
Oct 17, 2013
4.528
4.542
4.503
4.532
317,423
+0.03(+0.61%)
Oct 16, 2013
4.438
4.508
4.431
4.504
160,512
+0.05(+1.07%)
Oct 15, 2013
4.361
4.470
4.344
4.457
213,827
+0.05(+1.08%)
Oct 14, 2013
4.351
4.434
4.346
4.409
85,933
+0.06(+1.29%)
Oct 11, 2013
4.363
4.371
4.339
4.353
300,752
+0.00(+0.00%)
Oct 10, 2013
4.387
4.387
4.329
4.353
207,314
+0.02(+0.35%)
Oct 09, 2013
4.337
4.366
4.329
4.337
166,961
-0.04(-0.90%)
Oct 08, 2013
4.422
4.431
4.317
4.376
145,250
-0.08(-1.87%)
Oct 07, 2013
4.501
4.530
4.434
4.460
162,056
-0.05(-1.03%)
Oct 04, 2013
4.542
4.543
4.484
4.506
62,180
-0.09(-1.93%)
Oct 03, 2013
4.581
4.595
4.513
4.595
79,572
+0.01(+0.23%)
Oct 02, 2013
4.490
4.591
4.490
4.584
61,668
+0.10(+2.17%)
Oct 01, 2013
4.522
4.522
4.293
4.487
194,670
+0.07(+1.60%)
Sep 27, 2013
4.389
4.443
4.355
4.416
258,265
+0.02(+0.42%)
Sep 26, 2013
4.412
4.412
4.365
4.397
62,769
-0.03(-0.76%)
Sep 25, 2013
4.461
4.474
4.424
4.431
81,793
-0.01(-0.30%)
Sep 24, 2013
4.439
4.476
4.423
4.444
150,318
-0.00(-0.11%)
Sep 23, 2013
4.463
4.476
4.434
4.449
78,563
-0.04(-0.98%)
Sep 20, 2013
4.591
4.591
4.465
4.493
110,343
-0.05(-1.18%)
Sep 19, 2013
4.623
4.688
4.517
4.547
90,106
-0.05(-0.99%)
Sep 18, 2013
4.449
4.597
4.448
4.592
145,888
+0.13(+2.94%)
Sep 17, 2013
4.441
4.466
4.431
4.461
147,880
+0.04(+0.87%)
Sep 16, 2013
4.448
4.473
4.416
4.423
134,398
+0.03(+0.69%)
Sep 13, 2013
4.386
4.433
4.384
4.392
109,529
+0.01(+0.15%)
Sep 12, 2013
4.369
4.421
4.359
4.386
97,367
+0.02(+0.42%)
Sep 11, 2013
4.411
4.411
4.359
4.367
67,782
-0.05(-1.07%)
Sep 10, 2013
4.389
4.414
4.372
4.414
97,837
+0.05(+1.12%)
Sep 09, 2013
4.372
4.385
4.349
4.365
71,701
+0.00(+0.04%)
Sep 06, 2013
4.436
4.436
4.364
4.364
50,423
-0.04(-0.95%)
Sep 05, 2013
4.456
4.471
4.379
4.406
61,716
-0.02(-0.34%)
Sep 04, 2013
4.298
4.483
4.286
4.421
132,912
+0.13(+3.09%)
Sep 03, 2013
4.347
4.347
4.248
4.288
91,736
-0.06(-1.38%)
Aug 30, 2013
4.322
4.463
4.315
4.349
144,211
+0.06(+1.49%)
Aug 29, 2013
4.318
4.318
4.271
4.285
106,466
-0.01(-0.12%)
Aug 28, 2013
4.345
4.372
4.288
4.290
130,931
-0.05(-1.24%)
Aug 27, 2013
4.458
4.495
4.340
4.343
559,557
-0.16(-3.62%)
Aug 26, 2013
4.414
4.544
4.408
4.507
128,481
+0.13(+3.00%)
Aug 23, 2013
4.330
4.392
4.293
4.375
165,233
+0.04(+0.93%)
Aug 22, 2013
4.288
4.372
4.253
4.335
272,467
+0.07(+1.60%)
Aug 21, 2013
4.248
4.348
4.248
4.267
97,141
-0.00(-0.02%)
Aug 20, 2013
4.212
4.312
4.152
4.268
232,159
+0.06(+1.32%)
Aug 19, 2013
4.389
4.389
4.206
4.212
195,223
-0.16(-3.65%)
Aug 16, 2013
4.480
4.480
4.372
4.372
167,956
-0.05(-1.07%)
Aug 15, 2013
4.414
4.466
4.372
4.419
188,515
+0.02(+0.34%)
Aug 14, 2013
4.439
4.454
4.374
4.404
186,909
-0.05(-1.06%)
Aug 13, 2013
4.569
4.569
4.389
4.451
146,845
-0.01(-0.30%)
Aug 12, 2013
4.591
4.591
4.465
4.465
168,403
-0.06(-1.30%)
Aug 09, 2013
4.486
4.525
4.466
4.523
187,926
+0.04(+0.93%)
Aug 08, 2013
4.540
4.562
4.451
4.482
115,684
-0.04(-0.96%)
Aug 07, 2013
4.549
4.549
4.494
4.525
105,729
-0.03(-0.55%)
Aug 06, 2013
4.542
4.581
4.528
4.550
97,409
-0.05(-1.17%)
Aug 05, 2013
4.490
4.604
4.490
4.604
116,742
+0.10(+2.16%)
Aug 02, 2013
4.540
4.553
4.497
4.507
136,759
-0.05(-1.00%)
Aug 01, 2013
4.602
4.616
4.530
4.552
241,507
-0.04(-0.95%)
Jul 31, 2013
4.631
4.631
4.547
4.596
61,353
-0.06(-1.34%)
Jul 30, 2013
4.604
4.680
4.596
4.658
74,496
+0.04(+0.80%)
Jul 29, 2013
4.545
4.634
4.544
4.621
75,935
+0.04(+0.77%)
Jul 26, 2013
4.560
4.586
4.507
4.586
228,032
+0.03(+0.55%)
Jul 25, 2013
4.628
4.631
4.555
4.560
126,882
-0.02(-0.33%)
Jul 24, 2013
4.687
4.687
4.576
4.576
79,747
-0.07(-1.52%)
Jul 23, 2013
4.505
4.680
4.505
4.646
129,611
+0.14(+3.22%)
Jul 22, 2013
4.523
4.522
4.483
4.501
377,119
-0.02(-0.41%)
Jul 19, 2013
4.592
4.619
4.498
4.520
341,087
-0.10(-2.18%)
Jul 18, 2013
4.609
4.668
4.609
4.621
93,329
-0.08(-1.72%)
Jul 17, 2013
4.729
4.735
4.628
4.702
70,065
-0.04(-0.85%)
Jul 16, 2013
4.725
4.766
4.722
4.742
133,352
+0.02(+0.36%)
Jul 15, 2013
4.567
4.769
4.567
4.725
136,349
+0.11(+2.29%)
Jul 12, 2013
4.604
4.619
4.596
4.619
50,262
+0.02(+0.40%)
Jul 11, 2013
4.616
4.639
4.559
4.601
144,175
-0.01(-0.11%)
Jul 10, 2013
4.604
4.641
4.555
4.606
82,661
+0.00(+0.04%)
Jul 09, 2013
4.596
4.624
4.584
4.604
167,641
+0.00(+0.00%)
Jul 08, 2013
4.596
4.643
4.582
4.604
186,540
-0.03(-0.58%)
Jul 05, 2013
4.648
4.651
4.582
4.631
93,716
-0.02(-0.49%)
Jul 03, 2013
4.742
4.742
4.649
4.654
70,934
-0.02(-0.45%)
Jul 02, 2013
4.949
4.949
4.658
4.675
477,782
-0.19(-3.91%)
Jul 01, 2013
4.742
4.895
4.725
4.865
181,028
+0.17(+3.68%)
Jun 28, 2013
4.641
4.708
4.604
4.692
245,034
-0.02(-0.35%)
Jun 26, 2013
4.624
4.784
4.624
4.708
293,893
+0.07(+1.41%)
Jun 25, 2013
4.465
4.651
4.465
4.643
348,747
+0.03(+0.66%)
Jun 24, 2013
4.708
4.708
4.540
4.613
316,771
+0.00(+0.04%)
Jun 21, 2013
4.877
5.045
4.584
4.611
1,754,880
+0.14(+3.08%)
Jun 20, 2013
4.574
4.658
4.473
4.473
2,090,687
-0.18(-3.80%)
Jun 19, 2013
4.710
4.757
4.650
4.650
833,094
-0.10(-2.09%)
Jun 18, 2013
4.885
4.897
4.710
4.749
838,934
-0.15(-3.06%)
Jun 17, 2013
4.821
4.934
4.821
4.898
113,775
+0.10(+2.00%)
Jun 14, 2013
4.816
4.860
4.783
4.803
81,376
-0.02(-0.31%)
Jun 13, 2013
4.866
4.866
4.818
4.818
68,014
-0.05(-0.97%)
Jun 12, 2013
4.940
4.942
4.863
4.865
102,743
-0.01(-0.24%)
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.