Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.01 11.06 10.74 10.81 350,601 -0.05(-0.49%)
Apr 28, 2016 10.87 10.94 10.82 10.86 402,198 +0.02(+0.14%)
Apr 27, 2016 10.81 10.87 10.73 10.84 654,350 +0.10(+0.92%)
Apr 26, 2016 10.59 10.77 10.56 10.74 532,550 +0.23(+2.16%)
Apr 25, 2016 10.72 10.75 10.48 10.52 425,074 -0.19(-1.77%)
Apr 22, 2016 10.52 10.73 10.50 10.71 496,557 +0.07(+0.64%)
Apr 21, 2016 10.79 10.81 10.63 10.64 315,640 -0.11(-0.99%)
Apr 20, 2016 10.81 10.87 10.57 10.74 442,919 -0.23(-2.07%)
Apr 19, 2016 10.88 10.98 10.83 10.97 388,628 +0.30(+2.77%)
Apr 18, 2016 10.43 10.79 10.40 10.68 607,197 +0.08(+0.72%)
Apr 15, 2016 10.52 10.65 10.37 10.60 455,110 +0.01(+0.07%)
Apr 14, 2016 10.68 10.78 10.44 10.59 730,146 -0.01(-0.07%)
Apr 13, 2016 10.40 10.62 10.30 10.60 726,188 +0.39(+3.86%)
Apr 12, 2016 10.16 10.26 9.964 10.21 788,301 +0.09(+0.90%)
Apr 11, 2016 9.964 10.15 9.964 10.12 817,680 +0.36(+3.73%)
Apr 08, 2016 9.804 9.819 9.569 9.751 969,250 +0.33(+3.46%)
Apr 07, 2016 9.274 9.493 9.205 9.425 1,160,299 +0.41(+4.50%)
Apr 06, 2016 8.797 9.034 8.718 9.019 932,567 +0.06(+0.64%)
Apr 05, 2016 8.711 9.019 8.675 8.962 1,043,253 +0.18(+2.04%)
Apr 04, 2016 9.593 9.607 8.769 8.783 1,090,121 -0.95(-9.73%)
Apr 01, 2016 9.443 9.873 9.371 9.729 1,004,866 +0.47(+5.11%)
Mar 31, 2016 9.407 9.486 9.220 9.256 661,400 -0.09(-0.92%)
Mar 30, 2016 9.471 9.622 9.256 9.342 611,991 +0.10(+1.09%)
Mar 29, 2016 9.019 9.360 8.933 9.242 805,071 +0.02(+0.23%)
Mar 28, 2016 9.184 9.256 9.142 9.220 594,983 +0.17(+1.90%)
Mar 24, 2016 9.177 9.048 9.048 9.048 900,734 -0.47(-4.97%)
Mar 23, 2016 10.55 10.55 9.514 9.521 2,008,698 -1.56(-14.05%)
Mar 22, 2016 10.86 11.17 10.83 11.08 793,756 +0.11(+0.98%)
Mar 21, 2016 10.62 11.14 10.54 10.97 803,236 +0.19(+1.80%)
Mar 18, 2016 10.74 10.83 10.46 10.78 789,516 +0.20(+1.90%)
Mar 17, 2016 10.05 10.82 9.966 10.58 1,121,126 +0.77(+7.90%)
Mar 16, 2016 9.600 9.808 9.385 9.801 596,205 +0.04(+0.44%)
Mar 15, 2016 9.959 10.11 9.658 9.758 854,104 -0.27(-2.72%)
Mar 14, 2016 9.593 10.36 9.572 10.03 1,027,799 +0.44(+4.64%)
Mar 11, 2016 9.478 9.629 9.443 9.586 750,175 -0.04(-0.37%)
Mar 10, 2016 9.328 9.708 9.306 9.622 812,927 +0.14(+1.51%)
Mar 09, 2016 9.235 9.478 9.120 9.478 1,553,624 +0.19(+2.08%)
Mar 08, 2016 9.428 9.500 9.262 9.285 629,198 -0.36(-3.72%)
Mar 07, 2016 9.643 9.708 9.536 9.643 458,444 +0.12(+1.28%)
Mar 04, 2016 9.586 9.758 9.407 9.521 704,090 -0.01(-0.15%)
Mar 03, 2016 9.392 9.618 9.371 9.536 618,856 +0.18(+1.92%)
Mar 02, 2016 9.184 9.371 9.184 9.356 583,266 +0.09(+0.93%)
Mar 01, 2016 8.933 9.292 8.855 9.270 948,440 +0.22(+2.38%)
Feb 29, 2016 9.063 9.163 9.005 9.055 628,078 +0.13(+1.45%)
Feb 26, 2016 9.192 9.227 8.855 8.926 425,685 -0.18(-1.97%)
Feb 25, 2016 9.213 9.263 9.059 9.106 433,550 +0.04(+0.40%)
Feb 24, 2016 8.862 9.097 8.754 9.070 592,575 +0.04(+0.48%)
Feb 23, 2016 9.263 9.313 9.027 9.027 542,490 -0.34(-3.60%)
Feb 22, 2016 9.378 9.443 9.296 9.364 629,311 +0.39(+4.31%)
Feb 19, 2016 8.912 9.027 8.794 8.976 615,666 -0.18(-1.96%)
Feb 18, 2016 9.156 9.192 8.948 9.156 609,812 +0.42(+4.84%)
Feb 17, 2016 8.525 8.740 8.453 8.733 1,352,447 +0.26(+3.05%)
Feb 16, 2016 8.331 8.496 8.252 8.475 893,135 +0.16(+1.98%)
Feb 12, 2016 8.288 8.310 8.310 8.310 855,125 +0.14(+1.76%)
Feb 11, 2016 8.295 8.424 8.152 8.166 516,585 -0.26(-3.06%)
Feb 10, 2016 8.568 8.812 8.396 8.424 672,738 +0.04(+0.51%)
Feb 09, 2016 8.295 8.539 8.259 8.381 361,932 -0.09(-1.02%)
Feb 08, 2016 8.625 8.625 8.331 8.467 538,185 -0.24(-2.72%)
Feb 05, 2016 8.905 8.991 8.675 8.704 566,292 -0.28(-3.11%)
Feb 04, 2016 8.912 9.012 8.833 8.984 1,468,387 +0.20(+2.29%)
Feb 03, 2016 8.295 8.783 8.188 8.783 952,715 +0.60(+7.36%)
Feb 02, 2016 8.259 8.295 8.023 8.181 1,061,842 -0.35(-4.12%)
Feb 01, 2016 8.546 8.604 8.367 8.532 702,746 -0.06(-0.75%)
Jan 29, 2016 8.367 8.614 8.346 8.596 827,763 +0.39(+4.72%)
Jan 28, 2016 8.224 8.252 8.009 8.209 1,281,091 -0.01(-0.09%)
Jan 27, 2016 8.346 8.424 8.184 8.216 598,964 -0.09(-1.12%)
Jan 26, 2016 8.159 8.324 8.080 8.310 842,507 +0.04(+0.52%)
Jan 25, 2016 8.381 8.432 8.252 8.267 1,002,523 -0.22(-2.54%)
Jan 22, 2016 8.310 8.525 8.260 8.482 1,170,093 +0.06(+0.68%)
Jan 21, 2016 8.503 8.654 8.417 8.424 817,970 -0.27(-3.05%)
Jan 20, 2016 8.690 8.783 8.489 8.690 1,045,935 +0.03(+0.33%)
Jan 19, 2016 8.654 8.790 8.532 8.661 541,797 -0.11(-1.31%)
Jan 15, 2016 8.776 8.776 8.776 8.776 922,771 -0.18(-2.00%)
Jan 14, 2016 9.335 9.335 8.916 8.955 1,613,876 -0.22(-2.35%)
Jan 13, 2016 9.328 9.392 9.138 9.170 1,425,069 -0.31(-3.25%)
Jan 12, 2016 9.722 9.794 9.371 9.478 1,383,290 -0.37(-3.78%)
Jan 11, 2016 9.751 9.894 9.654 9.851 889,806 +0.20(+2.08%)
Jan 08, 2016 9.579 9.779 9.564 9.650 930,863 -0.01(-0.15%)
Jan 07, 2016 9.572 9.787 9.550 9.665 2,126,922 -0.16(-1.61%)
Jan 06, 2016 9.170 9.966 9.098 9.822 1,555,737 +0.62(+6.70%)
Jan 05, 2016 9.629 9.643 9.184 9.206 1,344,813 -0.29(-3.09%)
Jan 04, 2016 9.550 9.629 9.457 9.500 927,224 -0.21(-2.14%)
Dec 31, 2015 9.794 9.708 9.708 9.708 746,752 -0.19(-1.88%)
Dec 30, 2015 10.24 10.28 9.844 9.894 1,100,341 -0.72(-6.82%)
Dec 29, 2015 10.85 10.85 10.56 10.62 516,258 -0.14(-1.33%)
Dec 28, 2015 10.78 10.86 10.68 10.76 987,705 +0.23(+2.18%)
Dec 24, 2015 10.31 10.53 10.53 10.53 182,294 +0.08(+0.75%)
Dec 23, 2015 10.32 10.48 10.25 10.45 460,350 +0.38(+3.77%)
Dec 22, 2015 10.04 10.15 9.937 10.07 617,200 +0.23(+2.33%)
Dec 21, 2015 9.923 9.966 9.701 9.844 549,680 +0.11(+1.10%)
Dec 18, 2015 9.822 10.05 9.704 9.736 850,963 +0.13(+1.34%)
Dec 17, 2015 10.07 10.07 9.564 9.607 582,739 -0.24(-2.47%)
Dec 16, 2015 9.486 9.880 9.421 9.851 725,148 +0.32(+3.31%)
Dec 15, 2015 9.593 9.658 9.507 9.536 362,097 +0.06(+0.68%)
Dec 14, 2015 9.285 9.486 9.242 9.471 460,002 +0.08(+0.84%)
Dec 11, 2015 9.407 9.539 9.371 9.392 1,372,740 -0.30(-3.11%)
Dec 10, 2015 9.937 9.952 9.661 9.693 571,995 -0.33(-3.29%)
Dec 09, 2015 10.29 10.37 9.880 10.02 1,287,595 +0.25(+2.57%)
Dec 08, 2015 9.894 10.00 9.600 9.772 1,082,048 -0.42(-4.08%)
Dec 07, 2015 10.63 10.71 10.07 10.19 1,511,336 +0.11(+1.14%)
Dec 04, 2015 10.21 10.30 9.959 10.07 1,258,761 +0.25(+2.55%)
Dec 03, 2015 9.794 10.05 9.722 9.822 925,343 +0.16(+1.63%)
Dec 02, 2015 9.600 9.715 9.457 9.665 653,842 +0.20(+2.12%)
Dec 01, 2015 9.593 9.600 9.253 9.464 818,320 -0.17(-1.79%)
Nov 30, 2015 9.830 9.908 9.604 9.636 1,253,844 -0.07(-0.74%)
Nov 27, 2015 9.794 9.866 9.665 9.708 472,757 -0.01(-0.15%)
Nov 25, 2015 9.622 9.722 9.722 9.722 844,804 -0.19(-1.88%)
Nov 24, 2015 9.887 9.966 9.600 9.909 1,084,874 +0.06(+0.66%)
Nov 23, 2015 10.20 10.20 9.686 9.844 1,210,339 -0.57(-5.44%)
Nov 20, 2015 10.08 10.47 10.02 10.41 2,066,817 +0.34(+3.35%)
Nov 19, 2015 9.751 10.15 9.679 10.07 1,240,321 +0.49(+5.16%)
Nov 18, 2015 9.464 9.600 9.349 9.579 755,334 +0.22(+2.30%)
Nov 17, 2015 9.399 9.622 9.292 9.364 1,038,547 +0.39(+4.40%)
Nov 16, 2015 8.833 9.048 8.812 8.969 1,600,392 +0.29(+3.39%)
Nov 13, 2015 8.654 8.855 8.525 8.675 1,363,559 -0.09(-1.06%)
Nov 12, 2015 8.912 9.019 8.740 8.769 1,086,996 -0.19(-2.08%)
Nov 11, 2015 8.840 8.984 8.697 8.955 951,875 +0.54(+6.48%)
Nov 10, 2015 8.403 8.500 8.173 8.410 717,613 +0.03(+0.34%)
Nov 09, 2015 8.503 8.589 8.338 8.381 972,042 -0.11(-1.27%)
Nov 06, 2015 8.145 8.503 8.102 8.489 947,952 +0.29(+3.50%)
Nov 05, 2015 8.259 8.346 8.123 8.202 1,702,729 +0.14(+1.69%)
Nov 04, 2015 8.252 8.360 8.059 8.066 1,353,442 -0.17(-2.09%)
Nov 03, 2015 8.023 8.267 8.023 8.238 1,138,054 +0.11(+1.32%)
Nov 02, 2015 7.966 8.245 7.951 8.130 696,527 +0.14(+1.70%)
Oct 30, 2015 8.037 8.188 7.915 7.994 1,059,511 +0.19(+2.39%)
Oct 29, 2015 7.621 7.973 7.600 7.808 902,964 -0.09(-1.18%)
Oct 28, 2015 7.923 8.188 7.736 7.901 1,352,324 -0.04(-0.45%)
Oct 27, 2015 7.750 7.966 7.729 7.937 1,006,024 +0.21(+2.69%)
Oct 26, 2015 7.629 7.808 7.600 7.729 821,292 +0.16(+2.08%)
Oct 23, 2015 7.507 7.621 7.471 7.571 578,609 +0.02(+0.28%)
Oct 22, 2015 7.571 7.657 7.500 7.550 1,076,806 +0.21(+2.83%)
Oct 21, 2015 7.284 7.449 7.206 7.342 898,958 -0.01(-0.19%)
Oct 20, 2015 7.428 7.593 7.327 7.356 2,066,336 -0.26(-3.39%)
Oct 19, 2015 7.571 7.693 7.335 7.614 1,504,668 +0.32(+4.32%)
Oct 16, 2015 7.206 7.521 7.184 7.299 1,459,191 +0.32(+4.52%)
Oct 15, 2015 7.112 7.127 6.768 6.983 871,134 -0.10(-1.42%)
Oct 14, 2015 6.962 7.155 6.894 7.084 1,359,300 +0.17(+2.49%)
Oct 13, 2015 6.904 7.059 6.836 6.912 724,687 -0.13(-1.83%)
Oct 12, 2015 7.177 7.213 7.019 7.041 375,702 -0.10(-1.41%)
Oct 09, 2015 7.148 7.263 6.946 7.141 1,014,118 -0.01(-0.20%)
Oct 08, 2015 7.005 7.206 6.919 7.155 982,152 +0.18(+2.57%)
Oct 07, 2015 7.155 7.306 6.843 6.976 1,380,987 -0.04(-0.51%)
Oct 06, 2015 6.697 7.041 6.675 7.012 1,271,475 +0.42(+6.42%)
Oct 05, 2015 6.524 6.628 6.395 6.589 1,138,993 +0.06(+0.99%)
Oct 02, 2015 6.187 6.557 6.101 6.524 1,047,123 +0.27(+4.36%)
Oct 01, 2015 6.058 6.273 6.023 6.252 952,037 +0.21(+3.44%)
Sep 30, 2015 5.929 6.076 5.850 6.044 1,075,900 +0.33(+5.77%)
Sep 29, 2015 5.643 5.779 5.557 5.714 998,411 +0.06(+1.14%)
Sep 28, 2015 5.958 5.965 5.639 5.650 662,096 -0.37(-6.08%)
Sep 25, 2015 5.829 6.087 5.815 6.015 1,387,698 +0.24(+4.09%)
Sep 24, 2015 5.514 5.786 5.424 5.779 1,168,014 +0.14(+2.54%)
Sep 23, 2015 5.607 5.750 5.535 5.635 686,877 +0.12(+2.21%)
Sep 22, 2015 5.521 5.607 5.442 5.514 797,662 -0.11(-1.91%)
Sep 21, 2015 5.635 5.800 5.578 5.621 608,210 +0.08(+1.42%)
Sep 18, 2015 5.499 5.843 5.463 5.542 980,277 -0.17(-3.01%)
Sep 17, 2015 5.764 5.922 5.682 5.714 794,495 -0.22(-3.74%)
Sep 16, 2015 5.671 5.972 5.671 5.937 427,932 +0.27(+4.81%)
Sep 15, 2015 5.678 5.736 5.578 5.664 522,805 -0.16(-2.83%)
Sep 14, 2015 5.671 5.847 5.463 5.829 689,711 +0.21(+3.70%)
Sep 11, 2015 5.786 5.836 5.578 5.621 583,312 -0.19(-3.33%)
Sep 10, 2015 5.729 5.872 5.693 5.815 1,132,754 +0.02(+0.37%)
Sep 09, 2015 5.757 5.994 5.736 5.793 1,262,075 +0.09(+1.51%)
Sep 08, 2015 5.836 5.850 5.657 5.707 631,596 -0.04(-0.75%)
Sep 04, 2015 5.557 5.750 5.750 5.750 853,033 +0.11(+2.04%)
Sep 03, 2015 5.564 5.750 5.485 5.635 969,531 +0.02(+0.38%)
Sep 02, 2015 5.614 5.635 5.399 5.614 762,809 +0.01(+0.13%)
Sep 01, 2015 5.506 5.714 5.377 5.607 1,605,209 +0.04(+0.77%)
Aug 31, 2015 5.234 5.664 5.126 5.564 817,167 +0.20(+3.74%)
Aug 28, 2015 5.492 5.614 5.327 5.363 599,635 -0.19(-3.36%)
Aug 27, 2015 5.162 5.592 5.162 5.549 893,864 +0.43(+8.40%)
Aug 26, 2015 5.012 5.151 4.840 5.119 794,047 +0.18(+3.63%)
Aug 25, 2015 5.083 5.144 4.926 4.940 405,987 +0.02(+0.44%)
Aug 24, 2015 4.761 5.076 4.639 4.918 551,991 -0.24(-4.72%)
Aug 21, 2015 5.320 5.341 5.162 5.162 667,071 -0.25(-4.64%)
Aug 20, 2015 5.169 5.470 5.134 5.413 467,539 +0.15(+2.86%)
Aug 19, 2015 5.220 5.331 5.112 5.263 880,351 -0.07(-1.34%)
Aug 18, 2015 5.463 5.499 5.248 5.334 583,931 -0.21(-3.75%)
Aug 17, 2015 5.514 5.686 5.492 5.542 525,960 -0.03(-0.51%)
Aug 14, 2015 5.492 5.607 5.449 5.571 673,132 +0.09(+1.70%)
Aug 13, 2015 5.664 5.693 5.470 5.478 614,054 -0.13(-2.30%)
Aug 12, 2015 5.557 5.678 5.392 5.607 767,029 +0.15(+2.76%)
Aug 11, 2015 5.521 5.521 5.291 5.456 733,897 -0.12(-2.19%)
Aug 10, 2015 5.334 5.718 5.313 5.578 1,066,442 +0.28(+5.28%)
Aug 07, 2015 5.485 5.628 5.277 5.298 700,502 -0.12(-2.25%)
Aug 06, 2015 5.420 5.528 5.284 5.420 1,136,975 +0.27(+5.15%)
Aug 05, 2015 5.033 5.180 4.983 5.155 924,772 +0.26(+5.27%)
Aug 04, 2015 4.840 4.940 4.775 4.897 1,010,967 +0.13(+2.71%)
Aug 03, 2015 5.162 5.241 4.725 4.768 1,037,077 -0.43(-8.28%)
Jul 31, 2015 4.976 5.298 4.904 5.198 1,295,421 +0.35(+7.25%)
Jul 30, 2015 5.069 5.069 4.768 4.847 1,030,682 -0.19(-3.70%)
Jul 29, 2015 5.212 5.212 4.983 5.033 1,112,152 -0.09(-1.82%)
Jul 28, 2015 4.718 5.155 4.603 5.126 1,451,502 +0.52(+11.37%)
Jul 27, 2015 4.703 4.804 4.589 4.603 1,337,082 -0.48(-9.45%)
Jul 24, 2015 5.420 5.427 5.076 5.083 1,088,751 -0.37(-6.71%)
Jul 23, 2015 5.564 5.721 5.427 5.449 755,365 -0.10(-1.81%)
Jul 22, 2015 5.528 5.643 5.470 5.549 849,939 +0.01(+0.26%)
Jul 21, 2015 5.521 5.657 5.463 5.535 933,038 +0.05(+0.91%)
Jul 20, 2015 5.664 5.678 5.467 5.485 605,483 -0.29(-4.97%)
Jul 17, 2015 5.937 5.951 5.743 5.772 770,664 -0.22(-3.59%)
Jul 16, 2015 6.023 6.058 5.915 5.987 405,812 +0.03(+0.48%)
Jul 15, 2015 5.958 6.058 5.872 5.958 518,025 +0.00(+0.00%)
Jul 14, 2015 5.757 6.051 5.743 5.958 582,055 +0.06(+0.97%)
Jul 13, 2015 6.044 6.044 5.815 5.901 560,538 -0.11(-1.91%)
Jul 10, 2015 5.922 6.087 5.886 6.015 649,313 +0.22(+3.71%)
Jul 09, 2015 5.858 5.980 5.764 5.800 319,233 +0.02(+0.37%)
Jul 08, 2015 5.671 5.836 5.671 5.779 395,593 +0.01(+0.12%)
Jul 07, 2015 5.650 5.807 5.535 5.772 673,144 -0.04(-0.62%)
Jul 06, 2015 5.607 5.937 5.600 5.807 512,034 -0.11(-1.94%)
Jul 02, 2015 5.958 5.922 5.922 5.922 342,691 -0.01(-0.24%)
Jul 01, 2015 6.195 6.259 5.894 5.937 665,439 -0.27(-4.39%)
Jun 30, 2015 6.266 6.302 6.109 6.209 597,253 +0.06(+1.05%)
Jun 29, 2015 6.223 6.288 6.087 6.144 568,264 -0.09(-1.49%)
Jun 26, 2015 6.166 6.367 6.130 6.238 451,509 +0.23(+3.82%)
Jun 25, 2015 6.066 6.066 5.922 6.008 249,003 -0.06(-1.06%)
Jun 24, 2015 6.001 6.152 5.972 6.073 368,384 +0.06(+1.07%)
Jun 23, 2015 5.922 6.037 5.901 6.008 779,828 +0.19(+3.33%)
Jun 22, 2015 5.678 5.915 5.413 5.815 999,030 +0.06(+1.00%)
Jun 19, 2015 6.195 6.202 5.743 5.757 1,110,247 -0.73(-11.27%)
Jun 18, 2015 6.360 6.524 6.309 6.489 406,743 +0.16(+2.49%)
Jun 17, 2015 6.460 6.517 6.230 6.331 640,473 -0.19(-2.97%)
Jun 16, 2015 6.446 6.575 6.345 6.524 561,120 +0.07(+1.11%)
Jun 15, 2015 6.392 6.567 6.367 6.453 561,711 -0.02(-0.33%)
Jun 12, 2015 6.460 6.532 6.317 6.474 470,194 -0.04(-0.55%)
Jun 11, 2015 6.410 6.524 6.363 6.510 562,035 +0.15(+2.37%)
Jun 10, 2015 6.424 6.589 6.324 6.360 417,156 +0.10(+1.60%)
Jun 09, 2015 6.130 6.317 6.130 6.259 499,974 +0.24(+3.93%)
Jun 08, 2015 6.116 6.130 5.963 6.023 401,939 +0.04(+0.60%)
Jun 05, 2015 6.044 6.073 5.908 5.987 499,981 -0.14(-2.22%)
Jun 04, 2015 6.245 6.266 6.098 6.123 310,043 -0.16(-2.51%)
Jun 03, 2015 6.187 6.295 6.080 6.281 627,026 +0.06(+0.92%)
Jun 02, 2015 5.872 6.259 5.872 6.223 1,285,203 +0.46(+7.96%)
Jun 01, 2015 5.822 5.843 5.736 5.764 585,560 -0.06(-0.99%)
May 29, 2015 5.886 5.951 5.739 5.822 626,176 -0.09(-1.46%)
May 28, 2015 5.987 5.987 5.822 5.908 406,677 -0.19(-3.17%)
May 27, 2015 5.865 6.116 5.793 6.101 923,372 +0.19(+3.28%)
May 26, 2015 6.137 6.137 5.879 5.908 644,394 -0.22(-3.51%)
May 22, 2015 6.496 6.123 6.123 6.123 915,657 -0.39(-5.95%)
May 21, 2015 6.675 6.689 6.417 6.510 833,909 -0.30(-4.42%)
May 20, 2015 6.775 6.879 6.546 6.811 1,081,745 +0.04(+0.64%)
May 19, 2015 6.718 6.854 6.646 6.768 557,886 +0.06(+0.96%)
May 18, 2015 6.976 6.983 6.661 6.704 914,613 -0.30(-4.30%)
May 15, 2015 7.120 7.206 6.969 7.005 550,690 -0.14(-1.91%)
May 14, 2015 7.220 7.399 7.048 7.141 876,219 +0.14(+1.94%)
May 13, 2015 7.033 7.098 6.876 7.005 796,593 +0.06(+0.83%)
May 12, 2015 6.869 7.163 6.818 6.947 1,229,704 +0.25(+3.75%)
May 11, 2015 7.234 7.292 6.661 6.697 1,595,723 -0.49(-6.88%)
May 08, 2015 6.596 7.213 6.596 7.191 1,563,211 +0.78(+12.19%)
May 07, 2015 6.467 6.474 6.195 6.410 1,216,507 -0.07(-1.11%)
May 06, 2015 6.259 6.618 6.259 6.481 1,309,985 +0.19(+3.08%)
May 05, 2015 6.539 6.632 6.259 6.288 1,394,080 -0.22(-3.31%)
May 04, 2015 6.023 6.557 6.008 6.503 1,598,982 +0.54(+9.15%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.