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, 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%)
Jan 02, 2018 8.360 8.360 8.040 8.140 281,783 -0.16(-1.93%)
Dec 29, 2017 8.300 8.300 8.300 0 -0.14(-1.66%)
Dec 28, 2017 8.560 8.570 8.380 8.440 146,127 -0.11(-1.29%)
Dec 27, 2017 8.500 8.670 8.459 8.550 290,642 +0.08(+0.94%)
Dec 26, 2017 8.550 8.620 8.420 8.470 151,550 -0.04(-0.47%)
Dec 22, 2017 8.660 8.700 8.480 8.510 99,382 -0.17(-1.96%)
Dec 21, 2017 8.920 8.920 8.670 8.680 160,093 -0.18(-2.03%)
Dec 20, 2017 9.080 9.080 8.850 8.860 130,510 -0.19(-2.10%)
Dec 19, 2017 9.020 9.210 9.010 9.050 345,364 +0.06(+0.67%)
Dec 18, 2017 8.910 9.170 8.910 8.990 237,967 +0.16(+1.81%)
Dec 15, 2017 8.540 8.940 8.480 8.830 670,708 +0.32(+3.76%)
Dec 14, 2017 8.660 8.660 8.455 8.510 306,283 -0.09(-1.05%)
Dec 13, 2017 8.800 8.830 8.500 8.600 375,721 -0.19(-2.16%)
Dec 12, 2017 8.800 9.020 8.790 8.790 203,858 -0.04(-0.45%)
Dec 11, 2017 8.990 9.050 8.820 8.830 195,688 -0.18(-2.00%)
Dec 08, 2017 9.120 9.230 8.990 9.010 175,644 +0.00(+0.00%)
Dec 07, 2017 8.940 9.300 8.940 398,366 +0.00(+0.00%)
Dec 06, 2017 8.880 9.020 8.830 8.930 204,596 +0.05(+0.56%)
Dec 05, 2017 8.910 8.980 8.800 8.880 225,954 -0.07(-0.78%)
Dec 04, 2017 9.160 9.290 8.930 8.950 238,421 -0.09(-1.00%)
Dec 01, 2017 9.110 9.210 8.690 9.040 554,783 -0.09(-0.99%)
Nov 30, 2017 9.160 9.355 9.060 9.130 687,239 +0.00(+0.00%)
Nov 29, 2017 9.160 9.520 9.030 9.130 1,137,252 +0.00(+0.00%)
Nov 28, 2017 8.930 9.130 8.930 9.130 352,431 +0.23(+2.58%)
Nov 27, 2017 8.730 8.950 8.730 8.900 308,436 +0.18(+2.06%)
Nov 24, 2017 8.980 9.012 8.690 8.720 195,148 -0.25(-2.79%)
Nov 22, 2017 8.910 9.259 8.880 8.970 387,493 +0.17(+1.93%)
Nov 21, 2017 8.740 8.890 8.710 8.800 366,261 +0.08(+0.92%)
Nov 20, 2017 8.320 8.770 8.240 8.720 621,075 +0.48(+5.83%)
Nov 17, 2017 8.420 8.590 8.180 8.240 2,867,738 -0.98(-10.63%)
Nov 16, 2017 9.090 9.230 9.040 9.220 246,134 +0.17(+1.88%)
Nov 15, 2017 9.130 9.190 9.040 9.050 185,749 -0.21(-2.27%)
Nov 14, 2017 9.210 9.270 9.080 9.260 267,763 +0.03(+0.33%)
Nov 13, 2017 9.240 9.420 9.180 9.230 563,044 -0.15(-1.60%)
Nov 10, 2017 9.390 9.540 9.350 9.380 191,940 -0.07(-0.74%)
Nov 09, 2017 9.370 9.480 9.240 9.450 154,721 +0.00(+0.00%)
Nov 08, 2017 9.320 9.470 9.220 9.450 215,358 +0.14(+1.50%)
Nov 07, 2017 9.650 9.700 9.280 9.310 256,786 -0.44(-4.51%)
Nov 06, 2017 9.670 9.780 9.610 9.750 228,817 +0.10(+1.04%)
Nov 03, 2017 9.620 9.750 9.600 9.650 149,864 -0.03(-0.31%)
Nov 02, 2017 9.690 9.880 9.610 9.680 130,750 -0.01(-0.10%)
Nov 01, 2017 9.810 9.860 9.520 9.690 325,477 +0.01(+0.10%)
Oct 31, 2017 9.670 9.770 9.580 9.680 173,165 +0.05(+0.52%)
Oct 30, 2017 9.860 9.860 9.480 9.630 225,996 -0.16(-1.63%)
Oct 27, 2017 9.820 10.02 9.740 9.790 171,192 -0.03(-0.31%)
Oct 26, 2017 10.40 10.40 9.650 9.820 377,904 -0.05(-0.51%)
Oct 25, 2017 9.860 9.960 9.680 9.870 173,247 -0.01(-0.10%)
Oct 24, 2017 9.670 9.920 9.600 9.880 179,100 +0.19(+1.96%)
Oct 23, 2017 9.690 9.710 9.560 9.690 102,384 +0.04(+0.41%)
Oct 20, 2017 9.720 9.840 9.570 9.650 169,714 +0.07(+0.73%)
Oct 19, 2017 9.650 9.690 9.470 9.580 84,876 -0.18(-1.84%)
Oct 18, 2017 9.520 9.780 9.470 9.760 172,313 +0.25(+2.63%)
Oct 17, 2017 9.600 9.750 9.410 9.510 161,427 -0.14(-1.45%)
Oct 16, 2017 9.590 9.910 9.570 9.650 144,453 +0.08(+0.84%)
Oct 13, 2017 9.500 9.800 9.500 9.570 152,067 -0.09(-0.93%)
Oct 12, 2017 9.810 9.840 9.660 9.660 121,992 -0.15(-1.53%)
Oct 11, 2017 10.00 10.02 9.700 9.810 167,242 -0.19(-1.90%)
Oct 10, 2017 9.870 10.03 9.850 10.00 86,412 +0.17(+1.73%)
Oct 09, 2017 9.940 10.08 9.770 9.830 154,445 -0.13(-1.31%)
Oct 06, 2017 9.830 10.00 9.790 9.960 85,450 +0.03(+0.30%)
Oct 05, 2017 9.910 10.04 9.850 9.930 134,655 +0.04(+0.40%)
Oct 04, 2017 9.920 10.02 9.783 9.890 120,748 -0.05(-0.50%)
Oct 03, 2017 10.05 10.09 9.880 9.940 145,091 -0.08(-0.80%)
Oct 02, 2017 9.590 10.05 9.500 10.02 322,189 +0.42(+4.37%)
Sep 29, 2017 9.700 9.710 9.540 9.600 192,267 -0.09(-0.93%)
Sep 28, 2017 9.600 9.700 9.460 9.690 181,444 +0.06(+0.62%)
Sep 27, 2017 9.250 9.650 9.100 9.630 209,991 +0.45(+4.90%)
Sep 26, 2017 9.010 9.220 8.920 9.180 324,926 +0.21(+2.34%)
Sep 25, 2017 8.930 9.000 8.830 8.970 112,311 +0.00(+0.00%)
Sep 22, 2017 8.860 9.065 8.840 8.970 151,045 +0.11(+1.24%)
Sep 21, 2017 8.960 8.960 8.860 8.860 88,846 -0.10(-1.12%)
Sep 20, 2017 8.800 8.970 8.800 8.960 146,089 +0.15(+1.70%)
Sep 19, 2017 8.880 8.940 8.670 8.810 270,115 -0.04(-0.45%)
Sep 18, 2017 8.870 8.953 8.750 8.850 244,827 -0.01(-0.11%)
Sep 15, 2017 9.160 9.220 8.807 8.860 592,832 -0.29(-3.17%)
Sep 14, 2017 8.930 9.310 8.920 9.150 785,825 +0.16(+1.78%)
Sep 13, 2017 8.790 9.090 8.780 8.990 338,488 +0.18(+2.04%)
Sep 12, 2017 8.560 8.870 8.560 8.810 327,533 +0.28(+3.28%)
Sep 11, 2017 8.620 8.790 8.530 8.530 233,840 -0.02(-0.23%)
Sep 08, 2017 8.650 8.660 8.500 8.550 237,488 -0.11(-1.27%)
Sep 07, 2017 8.500 8.670 8.440 8.660 273,376 +0.16(+1.88%)
Sep 06, 2017 8.600 8.890 8.470 8.500 296,305 -0.04(-0.47%)
Sep 05, 2017 8.850 8.850 8.450 8.540 211,790 -0.35(-3.94%)
Sep 01, 2017 8.880 9.000 8.835 8.890 214,911 +0.06(+0.68%)
Aug 31, 2017 8.690 8.865 8.640 8.830 357,350 +0.21(+2.44%)
Aug 30, 2017 8.850 8.935 8.550 8.620 250,615 -0.22(-2.49%)
Aug 29, 2017 8.770 8.890 8.710 8.840 198,347 -0.01(-0.11%)
Aug 28, 2017 8.930 8.950 8.770 8.850 375,076 -0.07(-0.78%)
Aug 25, 2017 9.030 9.030 8.900 8.920 358,329 -0.07(-0.78%)
Aug 24, 2017 9.130 9.140 8.980 8.990 140,366 -0.08(-0.88%)
Aug 23, 2017 8.930 9.150 8.910 9.070 212,785 +0.08(+0.89%)
Aug 22, 2017 8.840 9.030 8.820 8.990 220,302 +0.17(+1.93%)
Aug 21, 2017 8.760 8.845 8.650 8.820 267,124 +0.07(+0.80%)
Aug 18, 2017 8.690 8.910 8.610 8.750 376,807 +0.08(+0.92%)
Aug 17, 2017 8.900 8.980 8.650 8.670 400,751 -0.33(-3.67%)
Aug 16, 2017 8.720 9.230 8.720 9.000 834,717 +0.33(+3.81%)
Aug 15, 2017 9.350 9.350 8.650 8.670 1,370,187 -1.39(-13.82%)
Aug 14, 2017 9.760 10.25 9.760 10.06 310,971 +0.35(+3.60%)
Aug 11, 2017 9.750 9.920 9.650 9.710 202,949 -0.01(-0.10%)
Aug 10, 2017 9.700 9.800 9.650 9.720 141,291 -0.08(-0.82%)
Aug 09, 2017 9.800 10.02 9.690 9.800 193,142 -0.16(-1.61%)
Aug 08, 2017 10.09 10.18 9.870 9.960 200,910 -0.08(-0.80%)
Aug 07, 2017 9.860 10.28 9.778 10.04 516,025 +0.28(+2.87%)
Aug 04, 2017 9.760 10.04 9.620 9.760 350,401 +0.05(+0.51%)
Aug 03, 2017 9.750 9.980 9.660 9.710 317,512 -0.05(-0.51%)
Aug 02, 2017 9.720 9.950 9.510 9.760 375,003 +0.04(+0.41%)
Aug 01, 2017 9.720 9.770 9.550 9.720 266,937 +0.01(+0.10%)
Jul 31, 2017 9.830 10.00 9.590 9.710 427,413 -0.05(-0.51%)
Jul 28, 2017 10.19 10.24 9.520 9.760 491,340 -0.55(-5.33%)
Jul 27, 2017 11.93 12.05 9.740 10.31 1,237,687 -1.98(-16.11%)
Jul 26, 2017 13.27 13.29 12.19 12.29 211,100 -0.98(-7.39%)
Jul 25, 2017 13.22 13.50 13.22 13.27 108,837 +0.13(+0.99%)
Jul 24, 2017 13.57 13.71 12.98 13.14 159,014 -0.37(-2.74%)
Jul 21, 2017 13.81 13.85 13.45 13.51 176,118 -0.16(-1.17%)
Jul 20, 2017 13.79 13.54 13.67 99,706 -0.12(-0.87%)
Jul 19, 2017 13.81 13.96 13.60 13.79 151,638 +0.00(+0.00%)
Jul 18, 2017 13.83 13.84 13.62 13.79 79,753 +0.02(+0.15%)
Jul 17, 2017 13.63 13.84 13.42 13.77 137,978 +0.05(+0.36%)
Jul 14, 2017 13.83 13.97 13.62 13.72 76,898 -0.15(-1.08%)
Jul 13, 2017 13.82 13.87 13.56 13.87 134,488 +0.05(+0.36%)
Jul 12, 2017 13.80 14.16 13.65 13.82 117,574 +0.10(+0.73%)
Jul 11, 2017 13.46 13.77 13.25 13.72 244,117 +0.29(+2.16%)
Jul 10, 2017 13.92 13.96 13.42 13.43 153,559 -0.64(-4.55%)
Jul 07, 2017 13.80 14.10 13.72 14.07 215,018 +0.26(+1.88%)
Jul 06, 2017 14.18 14.39 13.78 13.81 167,432 -0.46(-3.22%)
Jul 05, 2017 14.60 14.77 13.90 14.27 223,317 -0.34(-2.33%)
Jul 03, 2017 14.87 15.12 14.50 14.61 88,933 -0.15(-1.02%)
Jun 30, 2017 15.11 15.15 14.62 14.76 136,229 -0.25(-1.67%)
Jun 29, 2017 15.19 15.28 14.66 15.01 303,167 -0.18(-1.18%)
Jun 28, 2017 14.63 15.40 14.39 15.19 615,401 +0.64(+4.40%)
Jun 27, 2017 14.80 14.80 14.42 14.55 171,995 -0.15(-1.02%)
Jun 26, 2017 14.33 14.83 14.32 14.70 245,479 +0.50(+3.52%)
Jun 23, 2017 14.23 14.45 13.98 14.20 615,086 +0.02(+0.14%)
Jun 22, 2017 14.25 14.33 14.09 14.18 89,765 -0.11(-0.77%)
Jun 21, 2017 14.40 14.58 14.21 14.29 190,610 -0.09(-0.63%)
Jun 20, 2017 14.75 14.79 14.21 14.38 230,028 -0.22(-1.51%)
Jun 19, 2017 14.55 14.91 14.32 14.60 466,775 +0.48(+3.40%)
Jun 16, 2017 13.90 14.18 13.85 14.12 238,088 +0.06(+0.43%)
Jun 15, 2017 13.94 14.19 13.84 14.06 158,924 +0.02(+0.14%)
Jun 14, 2017 14.24 14.31 13.62 14.04 271,858 -0.27(-1.89%)
Jun 13, 2017 14.04 14.32 13.84 14.31 198,574 +0.36(+2.58%)
Jun 12, 2017 13.88 14.77 13.83 13.95 299,272 -0.14(-0.99%)
Jun 09, 2017 13.81 14.10 13.73 14.09 201,912 +0.34(+2.47%)
Jun 08, 2017 13.90 14.00 13.67 13.75 122,615 -0.14(-1.01%)
Jun 07, 2017 13.59 13.99 13.55 13.89 182,520 +0.25(+1.83%)
Jun 06, 2017 13.86 13.86 13.53 13.64 140,625 -0.22(-1.59%)
Jun 05, 2017 13.60 14.09 13.57 13.86 310,783 -0.23(-1.63%)
Jun 02, 2017 13.93 14.33 13.50 14.09 342,380 -0.09(-0.63%)
Jun 01, 2017 13.60 14.34 13.51 14.18 235,112 +0.34(+2.46%)
May 31, 2017 14.59 14.59 13.83 13.84 202,945 -0.73(-5.01%)
May 30, 2017 14.01 14.60 13.87 14.57 226,125 +0.63(+4.52%)
May 26, 2017 13.90 14.11 13.76 13.94 145,551 +0.03(+0.22%)
May 25, 2017 14.11 14.27 13.82 13.91 170,279 -0.17(-1.21%)
May 24, 2017 14.22 14.55 13.98 14.08 225,448 -0.13(-0.91%)
May 23, 2017 13.84 14.32 13.79 14.21 154,029 +0.37(+2.67%)
May 22, 2017 13.83 14.11 13.80 13.84 185,980 +0.01(+0.07%)
May 19, 2017 13.86 14.05 13.68 13.83 133,503 +0.00(+0.00%)
May 18, 2017 14.17 14.17 13.81 13.83 141,516 -0.31(-2.19%)
May 17, 2017 14.90 14.90 14.13 14.14 178,150 -0.89(-5.92%)
May 16, 2017 15.07 15.16 14.94 15.03 175,539 +0.02(+0.13%)
May 15, 2017 15.10 15.57 14.92 15.01 331,205 +0.11(+0.74%)
May 12, 2017 14.83 14.99 14.62 14.90 324,704 +0.09(+0.61%)
May 11, 2017 14.90 14.90 14.62 14.81 242,044 -0.08(-0.54%)
May 10, 2017 14.74 14.95 14.67 14.89 374,984 +0.11(+0.74%)
May 09, 2017 14.59 14.92 14.59 14.78 275,487 +0.23(+1.58%)
May 08, 2017 13.97 14.64 13.97 14.55 350,111 +0.65(+4.68%)
May 05, 2017 14.34 14.44 13.60 13.90 420,776 -0.74(-5.05%)
May 04, 2017 15.20 15.40 14.55 14.64 268,883 -0.37(-2.47%)
May 03, 2017 14.40 15.85 12.60 15.01 501,653 +2.70(+21.93%)
May 02, 2017 12.40 12.66 12.27 12.31 89,385 -0.05(-0.40%)
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.