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
Brandywine Realty Trust
(NY:
BDN
)
5.070
-0.200 (-3.80%)
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:
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 29, 2022
9.127
9.161
8.715
8.745
2,637,504
-0.46(-5.04%)
Apr 28, 2022
9.217
9.280
9.059
9.209
2,094,388
+0.10(+1.07%)
Apr 27, 2022
9.247
9.307
9.108
9.112
2,003,875
-0.13(-1.46%)
Apr 26, 2022
9.322
9.445
9.243
9.247
1,581,341
-0.18(-1.91%)
Apr 25, 2022
9.389
9.464
9.183
9.427
3,025,151
-0.04(-0.47%)
Apr 22, 2022
9.651
9.659
9.464
9.472
1,783,132
-0.21(-2.17%)
Apr 21, 2022
9.816
9.869
9.629
9.681
1,882,642
+0.01(+0.08%)
Apr 20, 2022
9.659
9.779
9.621
9.674
2,422,235
+0.05(+0.55%)
Apr 19, 2022
9.517
9.681
9.517
9.621
1,896,541
+0.15(+1.58%)
Apr 18, 2022
9.524
9.599
9.412
9.472
1,567,705
-0.07(-0.71%)
Apr 14, 2022
9.614
9.715
9.539
9.539
1,335,679
-0.05(-0.55%)
Apr 13, 2022
9.472
9.614
9.449
9.591
2,280,555
+0.15(+1.59%)
Apr 12, 2022
9.539
9.603
9.378
9.442
2,061,643
-0.06(-0.63%)
Apr 11, 2022
9.606
9.696
9.468
9.502
2,457,047
-0.09(-0.94%)
Apr 08, 2022
9.546
9.655
9.434
9.591
1,849,566
+0.05(+0.55%)
Apr 07, 2022
9.809
9.809
9.359
9.539
3,028,151
-0.25(-2.60%)
Apr 06, 2022
9.869
9.944
9.779
9.794
3,300,414
-0.09(-0.91%)
Apr 05, 2022
10.23
10.38
9.884
9.884
2,509,815
-0.38(-3.72%)
Apr 04, 2022
10.46
10.47
10.14
10.27
2,170,713
-0.19(-1.84%)
Apr 01, 2022
10.47
10.55
10.39
10.46
4,030,911
+0.01(+0.07%)
Mar 31, 2022
10.62
10.75
10.45
10.45
2,106,405
-0.17(-1.60%)
Mar 30, 2022
10.68
10.69
10.56
10.62
2,084,853
-0.07(-0.62%)
Mar 29, 2022
10.48
10.73
10.45
10.69
2,257,241
+0.29(+2.77%)
Mar 28, 2022
10.34
10.41
10.22
10.40
1,586,898
+0.05(+0.50%)
Mar 25, 2022
10.21
10.35
10.20
10.35
1,756,828
+0.18(+1.74%)
Mar 24, 2022
10.01
10.18
9.948
10.17
2,111,253
+0.19(+1.93%)
Mar 23, 2022
10.11
10.14
9.963
9.978
1,955,571
-0.16(-1.53%)
Mar 22, 2022
10.12
10.25
10.02
10.13
2,550,639
+0.09(+0.88%)
Mar 21, 2022
10.01
10.16
9.959
10.04
2,340,604
+0.04(+0.44%)
Mar 18, 2022
10.07
10.12
9.918
10.000
2,676,709
-0.07(-0.66%)
Mar 17, 2022
9.867
10.10
9.815
10.07
2,322,679
+0.13(+1.34%)
Mar 16, 2022
9.889
9.955
9.682
9.933
3,120,913
+0.16(+1.66%)
Mar 15, 2022
9.874
9.970
9.671
9.771
1,650,561
-0.04(-0.45%)
Mar 14, 2022
9.955
9.985
9.771
9.815
1,424,760
-0.04(-0.38%)
Mar 11, 2022
9.978
10.14
9.845
9.852
2,037,384
-0.11(-1.11%)
Mar 10, 2022
9.882
9.963
1,412,464
-0.09(-0.88%)
Mar 09, 2022
10.10
10.18
10.04
10.05
1,833,317
+0.13(+1.27%)
Mar 08, 2022
9.867
10.07
9.837
9.926
2,275,828
+0.06(+0.60%)
Mar 07, 2022
10.05
10.15
9.845
9.867
1,866,118
-0.18(-1.84%)
Mar 04, 2022
9.955
10.07
9.874
10.05
1,339,591
-0.04(-0.37%)
Mar 03, 2022
10.04
10.09
9.867
10.09
1,696,105
+0.13(+1.26%)
Mar 02, 2022
9.734
9.996
9.697
9.963
1,865,470
+0.24(+2.43%)
Mar 01, 2022
9.837
9.933
9.593
9.726
3,215,590
-0.13(-1.28%)
Feb 28, 2022
9.726
9.948
9.667
9.852
2,578,916
-0.04(-0.37%)
Feb 25, 2022
9.564
9.889
9.667
9.889
2,705,058
+0.41(+4.37%)
Feb 24, 2022
9.372
9.493
9.135
9.475
3,268,381
-0.06(-0.62%)
Feb 23, 2022
9.889
9.963
9.512
9.534
1,656,913
-0.28(-2.86%)
Feb 22, 2022
9.911
9.918
9.712
9.815
1,450,012
-0.11(-1.12%)
Feb 18, 2022
9.926
0
-0.04(-0.44%)
Feb 17, 2022
10.03
10.11
9.930
9.970
2,807,773
-0.15(-1.46%)
Feb 16, 2022
9.978
10.14
9.978
10.12
3,402,318
+0.18(+1.78%)
Feb 15, 2022
9.800
10.04
9.800
9.941
1,723,439
+0.20(+2.05%)
Feb 14, 2022
9.830
9.882
9.641
9.741
2,197,790
-0.07(-0.75%)
Feb 11, 2022
9.741
9.992
9.689
9.815
2,554,543
+0.14(+1.45%)
Feb 10, 2022
9.652
9.900
9.601
9.675
2,375,986
-0.07(-0.76%)
Feb 09, 2022
9.623
9.756
9.615
9.748
2,349,346
+0.21(+2.17%)
Feb 08, 2022
9.712
9.726
9.471
9.542
2,899,882
-0.11(-1.15%)
Feb 07, 2022
9.593
9.734
9.549
9.652
2,438,972
+0.06(+0.62%)
Feb 04, 2022
9.556
9.689
9.386
9.593
2,129,443
-0.01(-0.15%)
Feb 03, 2022
9.926
9.549
9.608
2,112,860
-0.18(-1.81%)
Feb 02, 2022
9.623
9.863
9.623
9.785
4,443,972
+0.13(+1.38%)
Feb 01, 2022
9.497
9.697
9.453
9.652
2,025,879
+0.15(+1.56%)
Jan 31, 2022
9.394
9.519
9.505
3,040,013
+0.02(+0.23%)
Jan 28, 2022
9.239
9.468
9.035
9.482
2,970,872
+0.19(+2.07%)
Jan 27, 2022
9.534
9.689
9.209
9.290
1,777,965
-0.21(-2.26%)
Jan 26, 2022
9.682
9.845
9.449
9.505
2,401,309
-0.10(-1.00%)
Jan 25, 2022
9.445
9.675
9.264
9.601
2,531,737
+0.01(+0.08%)
Jan 24, 2022
9.534
9.645
9.242
9.593
3,258,515
-0.12(-1.22%)
Jan 21, 2022
9.874
9.963
9.689
9.712
2,269,095
-0.21(-2.09%)
Jan 20, 2022
10.05
10.20
9.907
9.918
2,372,931
-0.17(-1.69%)
Jan 19, 2022
10.37
10.39
10.07
10.09
1,896,518
-0.27(-2.64%)
Jan 18, 2022
10.36
10.55
10.35
10.36
1,981,806
-0.21(-2.03%)
Jan 14, 2022
10.58
0
-0.04(-0.35%)
Jan 13, 2022
10.49
10.68
10.44
10.61
1,583,139
+0.13(+1.20%)
Jan 12, 2022
10.61
10.64
10.49
10.49
2,958,908
-0.16(-1.53%)
Jan 11, 2022
10.83
10.83
10.52
10.65
2,787,466
-0.13(-1.17%)
Jan 10, 2022
10.86
10.91
10.75
10.78
4,693,088
-0.08(-0.75%)
Jan 07, 2022
10.59
11.00
10.56
10.86
4,548,758
+0.23(+2.16%)
Jan 06, 2022
10.57
10.66
10.49
10.63
2,151,935
+0.16(+1.48%)
Jan 05, 2022
10.56
10.74
10.42
10.47
3,076,930
-0.15(-1.39%)
Jan 04, 2022
10.27
10.64
10.27
10.62
3,250,899
+0.40(+3.90%)
Jan 03, 2022
9.857
10.24
9.821
10.22
2,582,264
+0.44(+4.47%)
Dec 31, 2021
9.842
9.930
9.784
9.784
2,932,472
-0.07(-0.74%)
Dec 30, 2021
9.835
10.00
9.799
9.857
3,480,156
+0.01(+0.15%)
Dec 29, 2021
9.908
9.908
9.785
9.842
1,476,031
-0.05(-0.52%)
Dec 28, 2021
9.842
9.966
9.799
9.893
1,175,335
-0.01(-0.15%)
Dec 27, 2021
9.850
9.926
9.718
9.908
1,129,691
+0.05(+0.52%)
Dec 23, 2021
9.872
9.912
9.821
9.857
793,156
+0.04(+0.45%)
Dec 22, 2021
9.740
9.893
9.704
9.813
1,265,397
+0.02(+0.22%)
Dec 21, 2021
9.602
9.915
9.602
9.791
1,413,448
+0.28(+2.99%)
Dec 20, 2021
9.675
9.671
9.332
9.507
2,193,138
-0.26(-2.69%)
Dec 17, 2021
9.842
9.941
9.624
9.769
6,875,880
-0.11(-1.11%)
Dec 16, 2021
9.930
10.07
9.821
9.879
2,626,317
-0.01(-0.07%)
Dec 15, 2021
9.675
9.901
9.529
9.886
3,136,422
+0.27(+2.81%)
Dec 14, 2021
9.646
9.824
9.595
9.616
3,359,697
-0.08(-0.83%)
Dec 13, 2021
9.762
9.791
9.522
9.697
1,902,494
-0.13(-1.34%)
Dec 10, 2021
10.02
10.04
9.806
9.828
1,958,399
-0.13(-1.32%)
Dec 09, 2021
10.01
10.05
9.930
9.959
1,775,923
-0.18(-1.80%)
Dec 08, 2021
9.974
10.23
9.952
10.14
1,913,779
+0.19(+1.90%)
Dec 07, 2021
10.08
10.08
9.908
9.952
2,528,019
-0.05(-0.51%)
Dec 06, 2021
9.821
10.16
9.777
10.00
1,780,290
+0.34(+3.47%)
Dec 03, 2021
9.726
9.828
9.584
9.667
1,968,401
-0.01(-0.08%)
Dec 02, 2021
9.383
9.759
9.354
9.675
2,101,859
+0.38(+4.08%)
Dec 01, 2021
9.616
9.853
9.296
9.296
2,648,291
-0.07(-0.78%)
Nov 30, 2021
9.616
9.660
9.336
9.368
4,765,316
-0.37(-3.82%)
Nov 29, 2021
9.981
9.995
9.718
9.740
2,087,272
-0.18(-1.84%)
Nov 26, 2021
10.02
10.04
9.718
9.923
1,589,495
-0.58(-5.55%)
Nov 24, 2021
10.40
10.54
10.35
10.51
1,834,289
+0.07(+0.70%)
Nov 23, 2021
10.42
10.55
10.30
10.43
3,371,955
+0.04(+0.35%)
Nov 22, 2021
10.32
10.50
10.25
10.40
2,002,949
+0.08(+0.78%)
Nov 19, 2021
10.42
10.43
10.28
10.32
1,566,689
-0.20(-1.87%)
Nov 18, 2021
10.38
10.52
10.44
10.51
1,607,207
+0.13(+1.26%)
Nov 17, 2021
10.50
10.50
10.16
10.38
1,998,114
-0.15(-1.45%)
Nov 16, 2021
10.69
10.70
10.43
10.54
1,637,082
-0.15(-1.43%)
Nov 15, 2021
10.44
10.69
10.39
10.69
2,205,303
+0.31(+2.95%)
Nov 12, 2021
10.37
10.45
10.29
10.38
2,119,556
-0.02(-0.21%)
Nov 11, 2021
10.26
10.40
10.19
10.40
1,093,744
+0.14(+1.35%)
Nov 10, 2021
10.15
10.27
996,677
+0.09(+0.86%)
Nov 09, 2021
10.17
10.27
10.11
10.18
1,090,360
-0.01(-0.07%)
Nov 08, 2021
10.33
10.35
10.14
10.19
1,409,359
-0.14(-1.34%)
Nov 05, 2021
10.08
10.33
10.05
10.32
1,398,228
+0.37(+3.74%)
Nov 04, 2021
10.16
10.21
9.890
9.952
1,206,736
-0.20(-1.94%)
Nov 03, 2021
9.813
10.26
9.799
10.15
1,795,714
+0.36(+3.65%)
Nov 02, 2021
10.02
10.02
9.766
9.791
1,510,438
-0.17(-1.76%)
Nov 01, 2021
9.660
10.00
9.700
9.966
2,685,264
+0.31(+3.17%)
Oct 29, 2021
9.711
9.759
9.598
9.660
2,675,266
-0.07(-0.67%)
Oct 28, 2021
9.609
9.755
9.558
9.726
1,812,733
+0.11(+1.14%)
Oct 27, 2021
9.850
9.868
9.616
9.616
2,326,197
-0.25(-2.51%)
Oct 26, 2021
9.893
9.864
2,244,696
-0.24(-2.38%)
Oct 25, 2021
10.08
10.11
9.937
10.10
3,371,263
+0.01(+0.14%)
Oct 22, 2021
10.16
10.22
10.08
10.09
904,042
-0.04(-0.43%)
Oct 21, 2021
10.35
10.37
10.08
10.13
1,155,406
-0.21(-2.04%)
Oct 20, 2021
10.08
10.35
10.05
10.35
1,336,042
+0.24(+2.38%)
Oct 19, 2021
10.21
10.21
10.08
10.10
1,344,182
-0.06(-0.57%)
Oct 18, 2021
10.20
10.31
10.14
10.16
1,604,565
-0.09(-0.92%)
Oct 15, 2021
10.43
10.43
10.25
10.26
1,515,872
-0.01(-0.07%)
Oct 14, 2021
10.30
10.33
10.24
10.27
906,817
+0.04(+0.43%)
Oct 13, 2021
10.27
10.28
10.10
10.22
1,161,521
-0.07(-0.71%)
Oct 12, 2021
10.21
10.37
10.13
10.29
1,715,075
+0.12(+1.22%)
Oct 11, 2021
9.988
10.18
9.952
10.17
1,927,348
+0.22(+2.20%)
Oct 08, 2021
9.930
10.09
9.915
9.952
1,530,798
+0.00(+0.00%)
Oct 07, 2021
9.930
10.10
9.901
9.952
1,617,007
+0.06(+0.59%)
Oct 06, 2021
9.740
9.923
9.624
9.893
2,247,472
+0.05(+0.52%)
Oct 05, 2021
10.02
10.08
9.813
9.842
3,052,712
-0.15(-1.46%)
Oct 04, 2021
9.888
10.02
9.888
9.988
1,919,858
+0.09(+0.87%)
Oct 01, 2021
9.708
9.956
9.657
9.902
2,155,747
+0.25(+2.61%)
Sep 30, 2021
9.902
9.902
9.654
9.650
1,880,691
-0.19(-1.97%)
Sep 29, 2021
9.866
9.920
9.787
9.844
3,945,777
+0.09(+0.88%)
Sep 28, 2021
9.780
9.880
9.697
9.758
2,868,329
-0.01(-0.07%)
Sep 27, 2021
9.794
9.981
9.737
9.765
2,974,005
+0.04(+0.44%)
Sep 24, 2021
9.715
9.823
9.701
9.722
2,149,626
-0.02(-0.22%)
Sep 23, 2021
9.693
9.816
9.629
9.744
1,614,088
+0.09(+0.97%)
Sep 22, 2021
9.564
9.722
9.528
9.650
1,808,728
+0.14(+1.51%)
Sep 21, 2021
9.535
9.600
9.488
9.506
1,992,137
+0.01(+0.15%)
Sep 20, 2021
9.434
9.499
9.323
9.492
2,542,914
-0.06(-0.60%)
Sep 17, 2021
9.657
9.665
9.514
9.550
4,765,666
-0.06(-0.60%)
Sep 16, 2021
9.607
9.780
9.585
9.607
2,470,417
-0.01(-0.15%)
Sep 15, 2021
9.593
9.708
9.535
9.621
2,750,996
+0.02(+0.22%)
Sep 14, 2021
9.780
9.780
9.550
9.600
1,900,094
-0.09(-0.89%)
Sep 13, 2021
9.585
9.805
9.550
9.686
2,122,753
+0.16(+1.66%)
Sep 10, 2021
9.902
9.913
9.503
9.528
2,586,612
-0.36(-3.64%)
Sep 09, 2021
10.02
10.18
9.888
9.888
2,565,913
-0.23(-2.27%)
Sep 08, 2021
9.938
10.12
9.902
10.12
2,815,216
+0.14(+1.44%)
Sep 07, 2021
10.08
10.09
9.959
9.974
3,080,470
-0.09(-0.93%)
Sep 03, 2021
10.06
10.08
9.830
10.07
3,444,191
-0.02(-0.21%)
Sep 02, 2021
10.09
10.13
10.02
10.09
2,540,414
+0.00(+0.00%)
Sep 01, 2021
10.04
10.17
9.952
10.09
2,808,691
+0.11(+1.08%)
Aug 31, 2021
10.07
10.12
9.981
9.981
4,312,813
-0.09(-0.93%)
Aug 30, 2021
10.20
10.20
9.995
10.07
2,287,316
-0.14(-1.34%)
Aug 27, 2021
10.12
10.30
10.07
10.21
2,156,066
+0.14(+1.43%)
Aug 26, 2021
10.10
10.15
9.995
10.07
4,438,451
+0.00(+0.00%)
Aug 25, 2021
10.05
10.17
9.931
10.07
3,004,783
+0.02(+0.22%)
Aug 24, 2021
9.988
10.05
9.812
10.05
3,501,616
+0.12(+1.23%)
Aug 23, 2021
9.737
9.938
9.686
9.923
3,182,949
+0.22(+2.22%)
Aug 20, 2021
9.607
9.751
9.470
9.708
3,660,691
+0.07(+0.75%)
Aug 19, 2021
9.621
9.740
9.517
9.636
2,139,058
-0.04(-0.37%)
Aug 18, 2021
9.787
9.844
9.650
9.672
2,537,232
-0.17(-1.68%)
Aug 17, 2021
9.844
9.916
9.686
9.837
2,486,403
-0.05(-0.51%)
Aug 16, 2021
9.859
9.981
9.834
9.888
3,749,105
-0.04(-0.36%)
Aug 13, 2021
9.823
9.959
9.783
9.923
1,492,389
+0.09(+0.88%)
Aug 12, 2021
9.995
10.05
9.772
9.837
1,459,646
-0.13(-1.30%)
Aug 11, 2021
9.859
9.974
9.758
9.967
1,400,244
+0.15(+1.54%)
Aug 10, 2021
9.888
9.920
9.776
9.816
1,445,143
-0.04(-0.44%)
Aug 09, 2021
9.852
9.916
9.780
9.859
1,583,077
-0.04(-0.36%)
Aug 06, 2021
9.823
9.959
9.783
9.895
1,904,941
+0.17(+1.78%)
Aug 05, 2021
9.629
9.776
9.571
9.722
1,357,040
+0.19(+1.96%)
Aug 04, 2021
9.701
9.765
9.528
9.535
1,664,082
-0.24(-2.43%)
Aug 03, 2021
9.859
9.974
9.636
9.772
2,147,729
-0.09(-0.88%)
Aug 02, 2021
10.10
10.30
9.852
9.859
2,628,372
-0.18(-1.79%)
Jul 30, 2021
10.05
10.23
9.977
10.04
5,389,057
-0.01(-0.07%)
Jul 29, 2021
10.12
10.22
10.04
10.05
2,273,067
+0.01(+0.07%)
Jul 28, 2021
10.11
10.19
9.916
10.04
2,587,970
+0.00(+0.00%)
Jul 27, 2021
9.981
10.16
9.859
10.04
4,010,109
-0.09(-0.85%)
Jul 26, 2021
10.08
10.22
10.01
10.12
2,335,591
+0.07(+0.72%)
Jul 23, 2021
10.17
10.20
10.00
10.05
1,885,002
-0.04(-0.36%)
Jul 22, 2021
10.32
10.32
10.06
10.09
2,445,660
-0.30(-2.91%)
Jul 21, 2021
10.24
10.50
10.22
10.39
3,134,688
+0.20(+1.98%)
Jul 20, 2021
9.715
10.26
9.708
10.19
3,409,340
+0.48(+4.96%)
Jul 19, 2021
9.888
9.945
9.614
9.708
3,470,100
-0.32(-3.23%)
Jul 16, 2021
10.16
10.16
10.02
10.03
2,451,125
-0.06(-0.57%)
Jul 15, 2021
10.07
10.18
10.01
10.09
2,563,771
-0.01(-0.14%)
Jul 14, 2021
10.06
10.18
9.981
10.10
2,702,542
+0.05(+0.50%)
Jul 13, 2021
10.24
10.24
9.981
10.05
2,634,669
-0.18(-1.76%)
Jul 12, 2021
10.04
10.23
9.967
10.23
2,306,319
+0.20(+2.01%)
Jul 09, 2021
9.880
10.03
9.844
10.03
2,518,140
+0.26(+2.65%)
Jul 08, 2021
9.636
9.902
9.499
9.772
3,870,301
+0.03(+0.30%)
Jul 07, 2021
9.801
9.873
9.719
9.744
3,267,109
-0.12(-1.17%)
Jul 06, 2021
9.895
9.895
9.665
9.859
2,379,259
-0.04(-0.36%)
Jul 02, 2021
9.866
9.966
9.788
9.895
2,975,648
+0.04(+0.43%)
Jul 01, 2021
9.788
9.973
9.682
9.852
2,327,856
+0.13(+1.31%)
Jun 30, 2021
9.696
9.859
9.696
9.724
2,449,892
+0.00(+0.00%)
Jun 29, 2021
9.760
9.838
9.717
9.724
2,129,157
-0.03(-0.29%)
Jun 28, 2021
10.01
10.02
9.576
9.753
3,668,725
-0.28(-2.83%)
Jun 25, 2021
10.06
10.11
9.981
10.04
29,610,022
-0.01(-0.07%)
Jun 24, 2021
10.04
10.07
9.966
10.04
2,586,675
+0.04(+0.43%)
Jun 23, 2021
10.03
10.09
9.980
10.00
2,071,118
-0.02(-0.21%)
Jun 22, 2021
10.26
10.33
10.02
10.02
2,060,103
-0.23(-2.21%)
Jun 21, 2021
10.00
10.29
9.987
10.25
2,242,118
+0.30(+2.99%)
Jun 18, 2021
10.07
10.11
9.951
9.951
3,488,860
-0.20(-1.96%)
Jun 17, 2021
10.25
10.29
10.08
10.15
2,269,596
-0.12(-1.17%)
Jun 16, 2021
10.38
10.52
10.27
10.27
3,737,253
-0.17(-1.63%)
Jun 15, 2021
10.57
10.63
10.44
10.44
2,393,125
-0.15(-1.41%)
Jun 14, 2021
10.63
10.70
10.55
10.59
1,760,868
-0.02(-0.20%)
Jun 11, 2021
10.62
10.64
10.55
10.61
1,453,570
-0.03(-0.27%)
Jun 10, 2021
10.65
10.71
10.58
10.64
1,724,368
+0.01(+0.07%)
Jun 09, 2021
10.70
10.76
10.63
10.63
2,106,223
-0.01(-0.07%)
Jun 08, 2021
10.49
10.69
10.48
10.64
2,379,630
+0.16(+1.49%)
Jun 07, 2021
10.39
10.58
10.38
10.48
2,323,920
+0.13(+1.30%)
Jun 04, 2021
10.42
10.42
10.29
10.35
1,384,114
-0.06(-0.54%)
Jun 03, 2021
10.45
10.45
10.33
10.41
1,793,142
-0.05(-0.48%)
Jun 02, 2021
10.43
10.46
10.28
10.46
2,157,613
+0.12(+1.17%)
Jun 01, 2021
10.01
10.34
9.987
10.33
2,070,441
+0.36(+3.63%)
May 28, 2021
10.04
10.04
9.948
9.973
1,594,343
+0.00(+0.00%)
May 27, 2021
10.02
10.05
9.916
9.973
2,050,685
+0.02(+0.21%)
May 26, 2021
9.888
10.03
9.845
9.951
1,686,847
+0.09(+0.94%)
May 25, 2021
10.04
10.07
9.852
9.859
2,668,352
-0.17(-1.70%)
May 24, 2021
9.944
10.09
9.866
10.03
1,396,644
+0.16(+1.65%)
May 21, 2021
9.895
9.944
9.831
9.866
1,423,048
+0.03(+0.29%)
May 20, 2021
9.576
9.866
9.533
9.838
1,913,397
+0.23(+2.36%)
May 19, 2021
9.632
9.646
9.441
9.611
2,139,029
-0.10(-1.02%)
May 18, 2021
9.689
9.774
9.593
9.710
1,941,259
+0.04(+0.44%)
May 17, 2021
9.646
9.696
9.568
9.668
1,214,989
+0.02(+0.22%)
May 14, 2021
9.547
9.668
9.498
9.646
1,765,366
+0.13(+1.34%)
May 13, 2021
9.356
9.590
9.306
9.519
2,064,910
+0.17(+1.82%)
May 12, 2021
9.498
9.554
9.338
9.349
1,913,445
-0.16(-1.64%)
May 11, 2021
9.519
9.547
9.416
9.505
1,952,842
-0.13(-1.40%)
May 10, 2021
9.810
9.891
9.639
9.639
1,928,344
-0.11(-1.09%)
May 07, 2021
9.739
9.760
9.646
9.746
1,981,769
-0.01(-0.07%)
May 06, 2021
9.476
9.760
9.476
9.753
2,203,227
+0.28(+2.92%)
May 05, 2021
9.519
9.838
9.391
9.476
2,069,005
-0.29(-2.98%)
May 04, 2021
9.710
9.831
9.668
9.767
2,574,971
+0.06(+0.58%)
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.