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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.900 8.930 8.200 8.770 200,571 -0.25(-2.77%)
Apr 29, 2015 9.130 9.270 8.960 9.020 199,904 -0.19(-2.06%)
Apr 28, 2015 9.210 9.310 9.190 9.210 65,700 +0.01(+0.11%)
Apr 27, 2015 9.150 9.370 9.100 9.200 63,230 +0.02(+0.22%)
Apr 24, 2015 9.270 9.270 9.080 9.180 52,607 -0.16(-1.71%)
Apr 23, 2015 9.180 9.370 9.180 9.340 63,747 +0.10(+1.08%)
Apr 22, 2015 9.250 9.350 9.150 9.240 35,040 -0.04(-0.43%)
Apr 21, 2015 9.530 9.530 9.280 9.280 48,838 -0.25(-2.62%)
Apr 20, 2015 9.480 9.660 9.470 9.530 36,288 +0.06(+0.63%)
Apr 17, 2015 9.560 9.560 9.470 9.470 53,039 -0.19(-1.97%)
Apr 16, 2015 9.710 9.790 9.660 9.660 28,857 -0.12(-1.23%)
Apr 15, 2015 9.620 9.830 9.620 9.780 50,545 +0.10(+1.03%)
Apr 14, 2015 9.610 9.690 9.540 9.680 45,223 +0.11(+1.15%)
Apr 13, 2015 9.560 9.730 9.421 9.570 76,727 -0.03(-0.31%)
Apr 10, 2015 9.800 9.800 9.580 9.600 31,360 -0.14(-1.44%)
Apr 09, 2015 9.870 9.870 9.630 9.740 61,508 -0.12(-1.22%)
Apr 08, 2015 9.750 9.880 9.680 9.860 82,892 +0.12(+1.23%)
Apr 07, 2015 9.650 9.790 9.560 9.740 64,557 +0.09(+0.93%)
Apr 06, 2015 9.500 9.720 9.480 9.650 86,979 +0.07(+0.73%)
Apr 02, 2015 9.660 9.580 9.580 9.580 90,300 -0.14(-1.44%)
Apr 01, 2015 9.670 9.971 9.600 9.720 121,362 +0.07(+0.73%)
Mar 31, 2015 9.400 9.690 9.370 9.650 70,258 +0.21(+2.22%)
Mar 30, 2015 9.450 9.570 9.410 9.440 45,697 +0.01(+0.11%)
Mar 27, 2015 9.460 9.540 9.350 9.430 78,488 -0.05(-0.53%)
Mar 26, 2015 9.780 9.780 9.330 9.480 96,096 -0.37(-3.76%)
Mar 25, 2015 9.990 10.08 9.760 9.850 162,268 -0.26(-2.57%)
Mar 24, 2015 10.10 10.16 9.890 10.11 66,650 +0.01(+0.10%)
Mar 23, 2015 9.900 10.10 9.820 10.10 99,468 +0.17(+1.71%)
Mar 20, 2015 9.710 9.980 9.695 9.930 122,191 +0.24(+2.48%)
Mar 19, 2015 9.790 9.890 9.600 9.690 90,311 -0.17(-1.72%)
Mar 18, 2015 9.250 10.00 9.160 9.860 259,682 +0.61(+6.59%)
Mar 17, 2015 9.240 9.440 9.150 9.250 82,865 -0.07(-0.75%)
Mar 16, 2015 9.570 9.590 9.300 9.320 85,960 -0.23(-2.41%)
Mar 13, 2015 9.440 9.600 9.275 9.550 83,312 +0.11(+1.17%)
Mar 12, 2015 9.460 9.620 9.320 9.440 77,174 +0.01(+0.11%)
Mar 11, 2015 9.150 9.680 8.960 9.430 321,796 +0.17(+1.84%)
Mar 10, 2015 9.520 9.950 9.110 9.260 285,964 -0.13(-1.38%)
Mar 09, 2015 9.560 9.690 9.210 9.390 250,287 -0.19(-1.98%)
Mar 06, 2015 9.790 9.930 9.520 9.580 85,048 -0.31(-3.13%)
Mar 05, 2015 10.01 10.14 9.820 9.890 93,949 -0.15(-1.49%)
Mar 04, 2015 9.920 10.11 9.920 10.04 53,053 +0.12(+1.21%)
Mar 03, 2015 9.920 9.945 9.880 9.920 98,859 -0.05(-0.50%)
Mar 02, 2015 10.11 10.15 9.900 9.970 97,957 -0.15(-1.48%)
Feb 27, 2015 10.18 10.21 10.01 10.12 99,335 -0.05(-0.49%)
Feb 26, 2015 10.17 10.25 10.01 10.17 52,038 -0.03(-0.29%)
Feb 25, 2015 10.23 10.26 10.14 10.20 84,912 -0.07(-0.68%)
Feb 24, 2015 10.16 10.45 10.14 10.27 70,108 +0.10(+0.98%)
Feb 23, 2015 10.16 10.21 10.01 10.17 68,416 -0.01(-0.10%)
Feb 20, 2015 10.18 10.23 10.12 10.18 60,293 +0.01(+0.10%)
Feb 19, 2015 10.12 10.35 10.12 10.17 35,472 +0.01(+0.10%)
Feb 18, 2015 10.01 10.33 10.01 10.16 71,719 +0.02(+0.20%)
Feb 17, 2015 10.19 10.34 10.10 10.14 113,586 -0.20(-1.93%)
Feb 13, 2015 10.35 10.34 10.34 10.34 108,800 -0.06(-0.58%)
Feb 12, 2015 10.52 10.73 10.34 10.40 57,648 -0.12(-1.14%)
Feb 11, 2015 10.39 10.57 10.27 10.52 75,397 +0.07(+0.67%)
Feb 10, 2015 11.19 11.20 10.37 10.45 192,815 -0.74(-6.61%)
Feb 09, 2015 10.21 11.23 10.21 11.19 304,768 +0.80(+7.70%)
Feb 06, 2015 10.34 10.41 10.16 10.39 177,844 -0.08(-0.76%)
Feb 05, 2015 10.54 10.59 10.38 10.47 64,780 -0.04(-0.38%)
Feb 04, 2015 10.60 10.61 10.47 10.51 98,939 -0.12(-1.13%)
Feb 03, 2015 9.750 10.73 9.750 10.63 316,574 +0.83(+8.47%)
Feb 02, 2015 9.760 9.980 9.760 9.800 145,779 -0.07(-0.71%)
Jan 30, 2015 9.780 9.930 9.740 9.870 414,022 -0.02(-0.20%)
Jan 29, 2015 9.610 9.890 9.520 9.890 196,911 +0.18(+1.85%)
Jan 28, 2015 9.570 9.740 9.570 9.710 167,263 +0.07(+0.73%)
Jan 27, 2015 9.230 9.710 9.230 9.640 140,211 +0.04(+0.42%)
Jan 26, 2015 9.550 9.600 9.410 9.600 183,145 +0.02(+0.21%)
Jan 23, 2015 9.400 9.640 9.190 9.580 385,626 +0.00(+0.00%)
Jan 22, 2015 10.21 10.34 9.230 9.580 692,363 -0.56(-5.52%)
Jan 21, 2015 10.03 10.19 10.02 10.14 77,122 +0.05(+0.50%)
Jan 20, 2015 10.24 10.41 9.840 10.09 117,474 -0.19(-1.85%)
Jan 16, 2015 10.02 10.32 9.930 10.28 113,687 +0.20(+1.98%)
Jan 15, 2015 10.64 10.64 10.06 10.08 136,519 -0.50(-4.73%)
Jan 14, 2015 10.66 10.77 10.45 10.58 61,365 -0.20(-1.86%)
Jan 13, 2015 10.65 10.96 10.51 10.78 151,771 +0.12(+1.13%)
Jan 12, 2015 10.60 10.91 10.45 10.66 100,987 +0.01(+0.09%)
Jan 09, 2015 11.01 11.01 10.45 10.65 132,758 -0.36(-3.27%)
Jan 08, 2015 10.71 11.05 10.66 11.01 140,949 +0.14(+1.29%)
Jan 07, 2015 10.79 10.89 10.64 10.87 108,055 +0.13(+1.21%)
Jan 06, 2015 10.73 10.92 10.48 10.74 153,879 -0.04(-0.37%)
Jan 05, 2015 10.92 11.07 10.70 10.78 81,571 -0.30(-2.71%)
Jan 02, 2015 11.35 11.45 10.74 11.08 108,996 -0.24(-2.12%)
Dec 31, 2014 11.30 11.32 11.32 11.32 122,500 -0.02(-0.18%)
Dec 30, 2014 11.44 11.49 11.21 11.34 85,315 -0.18(-1.56%)
Dec 29, 2014 11.49 11.54 11.42 11.52 77,218 +0.03(+0.26%)
Dec 26, 2014 11.46 11.65 11.43 11.49 40,038 -0.06(-0.52%)
Dec 24, 2014 11.63 11.55 11.55 11.55 42,500 -0.13(-1.11%)
Dec 23, 2014 11.68 11.79 11.57 11.68 65,787 +0.02(+0.17%)
Dec 22, 2014 11.78 11.82 11.39 11.66 67,104 -0.18(-1.52%)
Dec 19, 2014 11.51 11.93 11.47 11.84 202,825 +0.30(+2.60%)
Dec 18, 2014 11.41 11.60 11.32 11.54 87,637 +0.25(+2.21%)
Dec 17, 2014 10.93 11.30 10.89 11.29 119,549 +0.38(+3.48%)
Dec 16, 2014 10.70 10.98 10.70 10.91 110,898 +0.18(+1.68%)
Dec 15, 2014 10.72 10.93 10.70 10.73 106,396 -0.07(-0.65%)
Dec 12, 2014 10.89 11.13 10.77 10.80 103,437 -0.26(-2.35%)
Dec 11, 2014 11.11 11.41 11.00 11.06 85,917 +0.01(+0.09%)
Dec 10, 2014 11.04 11.16 10.94 11.05 96,710 -0.08(-0.72%)
Dec 09, 2014 10.56 11.18 10.55 11.13 108,323 +0.36(+3.34%)
Dec 08, 2014 10.91 11.14 10.74 10.77 144,121 -0.31(-2.80%)
Dec 05, 2014 10.84 11.24 10.84 11.08 106,495 +0.22(+2.03%)
Dec 04, 2014 10.98 10.98 10.69 10.86 91,569 -0.17(-1.54%)
Dec 03, 2014 10.77 11.18 10.77 11.03 95,672 +0.23(+2.13%)
Dec 02, 2014 10.88 11.00 10.74 10.80 81,338 -0.14(-1.28%)
Dec 01, 2014 10.63 11.01 10.56 10.94 103,252 +0.24(+2.24%)
Nov 28, 2014 10.81 10.91 10.66 10.70 46,670 -0.22(-2.01%)
Nov 26, 2014 11.24 10.92 10.92 10.92 69,100 -0.34(-3.02%)
Nov 25, 2014 11.61 11.62 11.21 11.26 52,046 -0.32(-2.76%)
Nov 24, 2014 11.24 11.77 11.23 11.58 184,667 +0.41(+3.67%)
Nov 21, 2014 11.34 11.50 11.13 11.17 115,672 -0.01(-0.09%)
Nov 20, 2014 10.60 11.18 10.57 11.18 111,160 +0.51(+4.78%)
Nov 19, 2014 10.87 11.01 10.64 10.67 125,590 -0.24(-2.20%)
Nov 18, 2014 10.85 11.00 10.85 10.91 66,692 +0.05(+0.46%)
Nov 17, 2014 11.22 11.22 10.78 10.86 91,157 -0.40(-3.55%)
Nov 14, 2014 10.97 11.40 10.97 11.26 90,924 +0.26(+2.36%)
Nov 13, 2014 11.42 11.49 10.90 11.00 103,466 -0.44(-3.85%)
Nov 12, 2014 10.81 11.44 10.80 11.44 152,155 +0.67(+6.22%)
Nov 11, 2014 10.73 11.02 10.70 10.77 169,957 -0.15(-1.37%)
Nov 10, 2014 11.11 11.18 10.87 10.92 129,039 -0.14(-1.27%)
Nov 07, 2014 10.67 11.10 10.58 11.06 115,269 +0.35(+3.27%)
Nov 06, 2014 11.15 11.34 10.68 10.71 211,428 -0.52(-4.63%)
Nov 05, 2014 12.00 12.14 11.20 11.23 497,587 -1.23(-9.87%)
Nov 04, 2014 12.29 12.56 12.12 12.46 249,700 +0.03(+0.24%)
Nov 03, 2014 12.59 12.79 12.37 12.43 138,303 -0.21(-1.66%)
Oct 31, 2014 12.70 12.78 12.57 12.64 181,006 +0.05(+0.40%)
Oct 30, 2014 12.45 12.72 12.41 12.59 121,508 +0.21(+1.70%)
Oct 29, 2014 12.44 12.44 12.25 12.38 102,815 +0.00(+0.00%)
Oct 28, 2014 11.74 12.42 11.73 12.38 171,980 +0.64(+5.45%)
Oct 27, 2014 11.67 11.75 11.70 11.74 72,468 +0.04(+0.34%)
Oct 24, 2014 11.80 11.91 11.59 11.70 360,207 -0.21(-1.76%)
Oct 23, 2014 11.81 12.10 11.81 11.91 47,048 +0.16(+1.36%)
Oct 22, 2014 12.16 12.16 11.63 11.75 88,169 -0.42(-3.45%)
Oct 21, 2014 12.34 12.36 12.15 12.17 73,413 -0.15(-1.22%)
Oct 20, 2014 12.09 12.44 12.09 12.32 80,559 +0.16(+1.32%)
Oct 17, 2014 12.22 12.48 11.77 12.16 156,275 +0.12(+1.00%)
Oct 16, 2014 11.57 12.43 11.45 12.04 368,410 +0.36(+3.08%)
Oct 15, 2014 11.29 11.70 11.07 11.68 97,590 +0.40(+3.55%)
Oct 14, 2014 11.13 11.51 11.13 11.28 76,594 +0.20(+1.81%)
Oct 13, 2014 11.09 11.33 11.01 11.08 76,091 -0.02(-0.18%)
Oct 10, 2014 11.06 11.22 11.04 11.10 97,544 -0.05(-0.45%)
Oct 09, 2014 11.19 11.33 11.08 11.15 58,085 -0.05(-0.45%)
Oct 08, 2014 11.03 11.36 11.02 11.20 156,044 +0.14(+1.27%)
Oct 07, 2014 11.03 11.20 10.87 11.06 118,252 -0.08(-0.72%)
Oct 06, 2014 11.26 11.36 10.98 11.14 97,067 -0.15(-1.33%)
Oct 03, 2014 11.43 11.52 11.27 11.29 87,343 -0.03(-0.27%)
Oct 02, 2014 11.04 11.45 11.04 11.32 87,706 +0.25(+2.26%)
Oct 01, 2014 11.13 11.17 10.91 11.07 114,514 -0.09(-0.81%)
Sep 30, 2014 11.32 11.40 11.14 11.16 74,542 -0.19(-1.67%)
Sep 29, 2014 11.39 11.48 11.22 11.35 111,018 -0.15(-1.30%)
Sep 26, 2014 11.50 11.65 11.40 11.50 117,941 +0.00(+0.00%)
Sep 25, 2014 11.41 11.51 11.15 11.50 141,524 +0.02(+0.17%)
Sep 24, 2014 11.14 11.54 11.06 11.48 150,826 +0.34(+3.05%)
Sep 23, 2014 11.38 11.41 11.14 11.14 98,045 -0.26(-2.28%)
Sep 22, 2014 11.58 11.65 11.38 11.40 92,558 -0.20(-1.72%)
Sep 19, 2014 11.85 11.90 11.52 11.60 392,297 -0.34(-2.85%)
Sep 18, 2014 12.01 12.05 11.88 11.94 82,204 -0.05(-0.42%)
Sep 17, 2014 12.02 12.15 11.96 11.99 59,481 +0.01(+0.08%)
Sep 16, 2014 12.04 12.09 11.93 11.98 65,008 -0.09(-0.75%)
Sep 15, 2014 12.20 12.20 12.00 12.07 47,242 -0.10(-0.82%)
Sep 12, 2014 12.25 12.28 12.11 12.17 68,434 -0.09(-0.73%)
Sep 11, 2014 12.18 12.37 12.17 12.26 91,485 +0.03(+0.25%)
Sep 10, 2014 11.96 12.26 11.95 12.23 144,343 +0.30(+2.51%)
Sep 09, 2014 11.95 11.99 11.88 11.93 234,132 -0.04(-0.33%)
Sep 08, 2014 12.00 12.07 11.93 11.97 155,244 -0.03(-0.25%)
Sep 05, 2014 12.12 12.18 11.95 12.00 166,090 -0.10(-0.83%)
Sep 04, 2014 12.09 12.36 12.09 12.10 75,089 +0.01(+0.08%)
Sep 03, 2014 12.37 12.44 12.05 12.09 96,804 -0.28(-2.26%)
Sep 02, 2014 12.41 12.41 12.06 12.37 247,471 -0.20(-1.59%)
Aug 29, 2014 12.40 12.57 12.57 12.57 127,000 +0.16(+1.29%)
Aug 28, 2014 12.50 12.51 12.32 12.41 91,411 -0.16(-1.27%)
Aug 27, 2014 12.56 12.61 12.48 12.57 92,243 -0.05(-0.40%)
Aug 26, 2014 12.60 12.66 12.39 12.62 263,069 -0.16(-1.25%)
Aug 25, 2014 13.22 13.22 12.71 12.78 223,931 -0.44(-3.33%)
Aug 22, 2014 13.21 13.30 13.21 13.22 59,311 -0.03(-0.23%)
Aug 21, 2014 13.15 13.31 13.05 13.25 93,764 +0.10(+0.76%)
Aug 20, 2014 13.38 13.38 13.05 13.15 75,018 -0.27(-2.01%)
Aug 19, 2014 13.45 13.51 13.40 13.42 94,295 -0.08(-0.59%)
Aug 18, 2014 13.36 13.50 13.35 13.50 124,792 +0.16(+1.20%)
Aug 15, 2014 13.34 13.45 13.26 13.34 158,640 +0.04(+0.30%)
Aug 14, 2014 13.40 13.45 13.29 13.30 137,290 -0.18(-1.34%)
Aug 13, 2014 13.58 13.72 13.43 13.48 112,917 -0.10(-0.74%)
Aug 12, 2014 13.76 13.87 13.46 13.58 115,955 -0.30(-2.16%)
Aug 11, 2014 13.62 14.00 13.54 13.88 177,273 +0.26(+1.91%)
Aug 08, 2014 13.30 13.83 13.22 13.62 314,743 +0.28(+2.10%)
Aug 07, 2014 12.60 13.70 12.48 13.34 474,379 +1.47(+12.38%)
Aug 06, 2014 11.93 11.98 11.80 11.87 155,872 -0.18(-1.49%)
Aug 05, 2014 11.91 12.20 11.91 12.05 120,335 +0.08(+0.67%)
Aug 04, 2014 12.21 12.30 11.92 11.97 156,650 -0.24(-1.97%)
Aug 01, 2014 12.01 12.26 12.01 12.21 127,668 +0.20(+1.67%)
Jul 31, 2014 11.94 12.10 11.83 12.01 227,252 -0.11(-0.91%)
Jul 30, 2014 12.28 12.40 11.96 12.12 235,254 -0.19(-1.54%)
Jul 29, 2014 12.30 12.41 12.21 12.31 109,244 +0.01(+0.08%)
Jul 28, 2014 12.25 12.49 12.25 12.30 138,324 -0.15(-1.20%)
Jul 25, 2014 12.37 12.52 12.27 12.45 72,132 -0.05(-0.40%)
Jul 24, 2014 12.64 12.70 12.46 12.50 112,584 -0.13(-1.03%)
Jul 23, 2014 12.86 12.90 12.61 12.63 64,554 -0.25(-1.94%)
Jul 22, 2014 12.61 12.93 12.61 12.88 66,329 +0.19(+1.50%)
Jul 21, 2014 12.75 12.98 12.57 12.69 175,820 -0.18(-1.40%)
Jul 18, 2014 12.70 12.96 12.70 12.87 87,081 +0.15(+1.18%)
Jul 17, 2014 12.95 13.08 12.66 12.72 137,088 -0.27(-2.08%)
Jul 16, 2014 12.92 13.20 12.90 12.99 90,390 +0.07(+0.54%)
Jul 15, 2014 12.89 13.11 12.86 12.92 90,670 -0.09(-0.69%)
Jul 14, 2014 13.00 13.25 12.99 13.01 91,203 +0.07(+0.54%)
Jul 11, 2014 12.95 13.04 12.87 12.94 149,748 -0.06(-0.46%)
Jul 10, 2014 12.89 13.09 12.87 13.00 83,619 -0.11(-0.84%)
Jul 09, 2014 13.10 13.16 13.00 13.11 49,613 +0.01(+0.08%)
Jul 08, 2014 13.15 13.24 12.96 13.10 106,427 -0.15(-1.13%)
Jul 07, 2014 13.48 13.48 13.25 13.25 94,774 -0.31(-2.29%)
Jul 03, 2014 13.20 13.56 13.56 13.56 64,200 +0.42(+3.20%)
Jul 02, 2014 13.53 13.77 13.09 13.14 187,013 -0.47(-3.45%)
Jul 01, 2014 13.37 13.77 13.36 13.61 178,562 +0.33(+2.48%)
Jun 30, 2014 13.41 13.52 13.24 13.28 176,634 -0.12(-0.90%)
Jun 27, 2014 13.21 13.59 13.21 13.40 195,016 +0.14(+1.06%)
Jun 26, 2014 13.51 13.54 13.24 13.26 112,454 -0.23(-1.70%)
Jun 25, 2014 13.23 13.50 13.22 13.49 182,124 +0.20(+1.50%)
Jun 24, 2014 13.50 13.67 13.21 13.29 152,937 -0.25(-1.85%)
Jun 23, 2014 13.78 13.78 13.53 13.54 387,521 -0.16(-1.17%)
Jun 20, 2014 13.75 13.77 13.56 13.70 245,487 -0.03(-0.22%)
Jun 19, 2014 14.30 14.34 13.68 13.73 232,902 -0.55(-3.85%)
Jun 18, 2014 14.22 14.32 14.15 14.28 97,726 +0.09(+0.63%)
Jun 17, 2014 14.15 14.25 14.03 14.19 124,251 +0.00(+0.00%)
Jun 16, 2014 14.15 14.38 13.92 14.19 237,822 +0.10(+0.71%)
Jun 13, 2014 14.11 14.28 13.98 14.09 145,859 +0.01(+0.07%)
Jun 12, 2014 14.01 14.21 13.87 14.08 113,545 +0.01(+0.07%)
Jun 11, 2014 14.15 14.18 14.01 14.07 131,593 -0.11(-0.78%)
Jun 10, 2014 13.88 14.18 13.75 14.18 127,173 +0.47(+3.43%)
Jun 06, 2014 13.55 13.77 13.44 13.71 154,238 +0.14(+1.03%)
Jun 05, 2014 13.16 13.69 13.14 13.57 169,740 +0.35(+2.65%)
Jun 04, 2014 12.76 13.27 12.76 13.22 160,009 +0.23(+1.77%)
Jun 03, 2014 12.80 13.02 12.63 12.99 181,077 +0.17(+1.33%)
Jun 02, 2014 12.97 13.24 12.67 12.82 422,985 -0.17(-1.31%)
May 30, 2014 13.24 13.30 12.76 12.99 527,851 -0.29(-2.18%)
May 29, 2014 13.52 13.52 13.03 13.28 175,274 -0.07(-0.52%)
May 28, 2014 13.71 13.74 13.31 13.35 246,166 -0.36(-2.63%)
May 27, 2014 14.09 14.14 13.65 13.71 211,249 -0.33(-2.35%)
May 23, 2014 14.45 14.04 14.04 14.04 335,900 -0.19(-1.34%)
May 22, 2014 14.22 14.39 13.87 14.23 328,590 -0.17(-1.18%)
May 21, 2014 14.42 14.62 14.22 14.40 148,565 +0.04(+0.28%)
May 20, 2014 14.44 14.48 14.13 14.36 279,761 -0.18(-1.24%)
May 19, 2014 14.60 14.60 14.40 14.54 210,648 -0.02(-0.14%)
May 16, 2014 14.51 14.60 14.33 14.56 216,623 +0.15(+1.04%)
May 15, 2014 14.12 14.47 13.83 14.41 268,518 +0.41(+2.93%)
May 14, 2014 13.98 14.16 13.68 14.00 354,693 -0.05(-0.36%)
May 13, 2014 14.74 14.78 14.01 14.05 450,749 -0.46(-3.17%)
May 12, 2014 14.50 14.89 13.48 14.51 1,004,677 -1.41(-8.86%)
May 09, 2014 15.45 16.04 15.32 15.92 333,456 +0.41(+2.64%)
May 08, 2014 15.86 16.23 15.33 15.51 389,379 -0.39(-2.45%)
May 07, 2014 15.38 16.00 15.25 15.90 328,986 +0.64(+4.19%)
May 06, 2014 15.63 15.73 15.23 15.26 210,429 -0.53(-3.36%)
May 05, 2014 15.70 16.12 15.38 15.79 298,275 -0.01(-0.06%)
May 02, 2014 15.65 16.07 15.65 15.80 345,983 +0.12(+0.77%)
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.