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
PIMCO High Income Fund
(NY:
PHK
)
4.820
+0.048 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 31, 2017
4.078
4.092
4.069
4.083
957,899
+0.01(+0.34%)
May 30, 2017
4.060
4.074
4.046
4.069
519,313
+0.02(+0.45%)
May 26, 2017
4.060
4.060
4.046
4.051
488,922
-0.01(-0.23%)
May 25, 2017
4.078
4.083
4.046
4.060
1,080,073
-0.02(-0.45%)
May 24, 2017
4.060
4.088
4.055
4.078
631,567
+0.02(+0.57%)
May 23, 2017
4.042
4.074
4.042
4.055
713,598
+0.01(+0.34%)
May 22, 2017
4.046
4.060
4.037
4.042
403,914
+0.00(+0.11%)
May 19, 2017
4.037
4.060
4.033
4.037
518,665
+0.00(+0.00%)
May 18, 2017
4.005
4.037
3.977
4.037
878,940
+0.04(+0.92%)
May 17, 2017
4.023
4.028
3.987
4.000
883,272
-0.04(-0.91%)
May 16, 2017
4.028
4.042
4.014
4.037
551,888
+0.02(+0.46%)
May 15, 2017
4.005
4.028
4.000
4.019
764,717
+0.01(+0.34%)
May 12, 2017
4.014
4.032
3.987
4.005
906,088
-0.01(-0.23%)
May 11, 2017
4.032
4.037
4.010
4.014
697,371
-0.03(-0.68%)
May 10, 2017
4.019
4.042
4.005
4.042
969,010
+0.01(+0.23%)
May 09, 2017
4.046
4.055
4.023
4.032
958,704
-0.00(-0.11%)
May 08, 2017
4.037
4.060
4.014
4.037
1,678,114
+0.00(+0.11%)
May 05, 2017
4.028
4.055
4.028
4.032
984,120
+0.01(+0.23%)
May 04, 2017
4.050
4.050
4.000
4.023
1,019,031
-0.01(-0.34%)
May 03, 2017
4.041
4.069
4.023
4.037
1,554,145
+0.01(+0.34%)
May 02, 2017
3.973
4.028
3.955
4.023
1,845,116
+0.05(+1.38%)
May 01, 2017
3.978
3.987
3.959
3.968
1,199,947
+0.01(+0.23%)
Apr 28, 2017
3.959
3.969
3.946
3.959
534,754
+0.01(+0.23%)
Apr 27, 2017
3.964
3.967
3.946
3.950
604,622
-0.01(-0.34%)
Apr 26, 2017
3.955
3.991
3.950
3.964
959,677
+0.00(+0.12%)
Apr 25, 2017
3.927
3.959
3.927
3.959
982,404
+0.03(+0.81%)
Apr 24, 2017
3.923
3.937
3.896
3.927
1,005,140
+0.01(+0.23%)
Apr 21, 2017
3.905
3.927
3.882
3.918
932,856
+0.01(+0.35%)
Apr 20, 2017
3.905
3.914
3.859
3.905
1,549,062
+0.00(+0.00%)
Apr 19, 2017
3.900
3.918
3.896
3.905
552,005
+0.00(+0.12%)
Apr 18, 2017
3.918
3.923
3.891
3.900
1,543,200
-0.02(-0.46%)
Apr 17, 2017
3.918
3.946
3.896
3.918
1,036,522
+0.00(+0.00%)
Apr 13, 2017
3.905
3.932
3.891
3.918
656,751
+0.02(+0.47%)
Apr 12, 2017
3.923
3.931
3.886
3.900
1,379,014
-0.02(-0.58%)
Apr 11, 2017
3.927
3.950
3.905
3.923
1,370,329
-0.01(-0.34%)
Apr 10, 2017
3.945
3.968
3.923
3.936
1,704,010
-0.00(-0.11%)
Apr 07, 2017
3.936
3.950
3.927
3.941
819,733
+0.01(+0.23%)
Apr 06, 2017
3.923
3.936
3.911
3.932
813,351
+0.02(+0.46%)
Apr 05, 2017
3.941
3.967
3.905
3.914
1,095,967
-0.02(-0.46%)
Apr 04, 2017
3.923
3.959
3.909
3.932
1,237,668
+0.00(+0.12%)
Apr 03, 2017
3.927
3.941
3.887
3.927
1,148,468
+0.00(+0.00%)
Mar 31, 2017
3.936
3.941
3.918
3.927
644,179
+0.00(+0.00%)
Mar 30, 2017
3.941
3.941
3.905
3.927
759,179
-0.00(-0.11%)
Mar 29, 2017
3.914
3.941
3.906
3.932
682,950
+0.03(+0.69%)
Mar 28, 2017
3.869
3.918
3.869
3.905
688,103
+0.04(+0.93%)
Mar 27, 2017
3.855
3.882
3.855
3.869
861,614
-0.02(-0.46%)
Mar 24, 2017
3.855
3.905
3.855
3.887
857,099
+0.04(+0.94%)
Mar 23, 2017
3.859
3.891
3.841
3.850
784,824
-0.00(-0.12%)
Mar 22, 2017
3.837
3.867
3.828
3.855
590,617
+0.00(+0.12%)
Mar 21, 2017
3.882
3.900
3.846
3.850
812,580
-0.03(-0.81%)
Mar 20, 2017
3.896
3.923
3.823
3.882
1,106,102
-0.01(-0.35%)
Mar 17, 2017
3.923
3.923
3.889
3.896
981,866
-0.02(-0.46%)
Mar 16, 2017
3.896
3.923
3.866
3.914
865,827
+0.02(+0.58%)
Mar 15, 2017
3.783
3.900
3.783
3.891
1,463,769
+0.13(+3.36%)
Mar 14, 2017
3.823
3.823
3.760
3.765
2,366,457
-0.08(-2.00%)
Mar 13, 2017
3.896
3.918
3.823
3.841
1,656,870
-0.05(-1.28%)
Mar 10, 2017
3.932
3.950
3.882
3.891
1,633,611
-0.03(-0.69%)
Mar 09, 2017
3.927
3.936
3.869
3.918
2,267,762
-0.02(-0.56%)
Mar 08, 2017
3.954
3.967
3.923
3.940
1,360,594
-0.02(-0.56%)
Mar 07, 2017
3.954
4.008
3.949
3.963
1,612,498
-0.00(-0.11%)
Mar 06, 2017
3.945
3.972
3.940
3.967
1,325,198
+0.01(+0.34%)
Mar 03, 2017
3.958
3.967
3.945
3.954
1,204,069
+0.00(+0.00%)
Mar 02, 2017
3.981
4.003
3.949
3.954
2,068,408
-0.03(-0.67%)
Mar 01, 2017
3.981
4.003
3.967
3.981
1,913,498
-0.02(-0.56%)
Feb 28, 2017
3.990
4.012
3.990
4.003
1,550,910
+0.02(+0.45%)
Feb 27, 2017
3.967
3.990
3.963
3.985
887,557
+0.02(+0.56%)
Feb 24, 2017
3.949
3.965
3.949
3.963
746,453
+0.02(+0.45%)
Feb 23, 2017
3.963
3.972
3.936
3.945
1,137,954
-0.01(-0.23%)
Feb 22, 2017
3.963
3.976
3.945
3.954
848,573
-0.01(-0.23%)
Feb 21, 2017
3.936
3.976
3.927
3.963
1,694,932
+0.04(+0.91%)
Feb 17, 2017
3.927
3.927
3.927
0
+0.05(+1.39%)
Feb 16, 2017
3.896
3.909
3.869
3.873
2,224,588
-0.04(-0.92%)
Feb 15, 2017
3.936
3.958
3.900
3.909
2,361,571
-0.04(-1.13%)
Feb 14, 2017
3.963
3.981
3.940
3.954
1,760,182
-0.03(-0.79%)
Feb 13, 2017
4.039
4.052
3.972
3.985
2,113,980
-0.06(-1.44%)
Feb 10, 2017
4.030
4.046
4.021
4.043
1,303,435
+0.01(+0.33%)
Feb 09, 2017
3.998
4.057
3.990
4.030
1,865,835
+0.03(+0.79%)
Feb 08, 2017
4.020
4.034
3.989
3.998
1,507,063
-0.02(-0.44%)
Feb 07, 2017
3.958
4.043
3.958
4.016
3,374,170
+0.07(+1.80%)
Feb 06, 2017
3.865
3.958
3.832
3.945
3,686,033
+0.07(+1.71%)
Feb 03, 2017
3.887
3.901
3.794
3.879
4,721,893
-0.04(-1.02%)
Feb 02, 2017
3.808
4.029
3.772
3.918
12,275,653
-0.48(-10.98%)
Feb 01, 2017
4.379
4.419
4.379
4.402
2,287,059
+0.02(+0.51%)
Jan 31, 2017
4.379
4.388
4.340
4.379
1,796,232
-0.00(-0.10%)
Jan 30, 2017
4.375
4.391
4.371
4.384
1,220,489
+0.00(+0.10%)
Jan 27, 2017
4.397
4.402
4.371
4.379
894,593
+0.00(+0.00%)
Jan 26, 2017
4.366
4.402
4.357
4.379
1,234,968
+0.02(+0.41%)
Jan 25, 2017
4.357
4.366
4.344
4.362
1,088,371
+0.01(+0.31%)
Jan 24, 2017
4.331
4.353
4.309
4.348
1,314,828
+0.04(+0.93%)
Jan 23, 2017
4.264
4.313
4.254
4.309
1,044,368
+0.05(+1.25%)
Jan 20, 2017
4.273
4.286
4.246
4.255
755,116
-0.01(-0.21%)
Jan 19, 2017
4.273
4.273
4.250
4.264
1,108,055
-0.01(-0.21%)
Jan 18, 2017
4.264
4.273
4.238
4.273
614,821
+0.02(+0.42%)
Jan 17, 2017
4.246
4.264
4.233
4.255
1,288,864
+0.02(+0.52%)
Jan 13, 2017
4.233
4.233
4.233
0
+0.01(+0.32%)
Jan 12, 2017
4.246
4.251
4.189
4.220
1,034,893
-0.00(-0.11%)
Jan 11, 2017
4.193
4.246
4.176
4.224
897,325
-0.00(-0.07%)
Jan 10, 2017
4.201
4.227
4.188
4.227
1,130,261
+0.04(+1.05%)
Jan 09, 2017
4.183
4.197
4.166
4.183
998,871
+0.01(+0.32%)
Jan 06, 2017
4.148
4.197
4.144
4.170
1,593,588
+0.02(+0.53%)
Jan 05, 2017
4.144
4.161
4.122
4.148
1,431,043
+0.03(+0.64%)
Jan 04, 2017
4.100
4.144
4.091
4.122
1,500,335
+0.03(+0.75%)
Jan 03, 2017
4.052
4.100
4.034
4.091
1,629,243
+0.07(+1.74%)
Dec 30, 2016
4.021
4.021
4.021
0
+0.01(+0.33%)
Dec 29, 2016
4.008
4.012
3.995
4.008
866,139
+0.02(+0.55%)
Dec 28, 2016
4.017
4.021
3.986
3.986
681,141
-0.04(-0.87%)
Dec 27, 2016
4.017
4.030
4.008
4.021
709,380
+0.00(+0.11%)
Dec 23, 2016
4.017
4.017
4.017
0
-0.00(-0.11%)
Dec 22, 2016
3.999
4.025
3.990
4.021
909,502
+0.04(+0.88%)
Dec 21, 2016
4.012
4.012
3.974
3.986
843,932
-0.02(-0.55%)
Dec 20, 2016
3.986
4.017
3.986
4.008
907,470
+0.02(+0.55%)
Dec 19, 2016
3.973
4.017
3.955
3.986
977,202
+0.02(+0.44%)
Dec 16, 2016
4.047
4.047
3.907
3.968
1,836,738
-0.07(-1.84%)
Dec 15, 2016
3.973
4.052
3.955
4.043
986,267
+0.06(+1.54%)
Dec 14, 2016
4.061
4.074
3.973
3.982
1,252,808
-0.06(-1.52%)
Dec 13, 2016
4.012
4.061
4.012
4.043
668,008
+0.03(+0.76%)
Dec 12, 2016
4.034
4.061
3.993
4.012
1,120,940
-0.05(-1.19%)
Dec 09, 2016
4.021
4.078
3.995
4.061
1,276,003
+0.03(+0.76%)
Dec 08, 2016
4.082
4.113
3.999
4.030
1,353,035
-0.04(-0.93%)
Dec 07, 2016
4.137
4.137
4.063
4.068
1,902,396
-0.07(-1.68%)
Dec 06, 2016
3.990
4.181
3.981
4.137
2,716,173
+0.16(+3.92%)
Dec 05, 2016
3.942
3.987
3.933
3.981
1,564,251
+0.06(+1.44%)
Dec 02, 2016
3.860
3.942
3.852
3.925
1,526,718
+0.04(+1.12%)
Dec 01, 2016
3.903
3.916
3.838
3.881
1,181,871
-0.00(-0.11%)
Nov 30, 2016
3.860
3.916
3.838
3.886
1,280,102
+0.00(+0.11%)
Nov 29, 2016
3.868
3.916
3.851
3.881
681,725
+0.00(+0.00%)
Nov 28, 2016
3.929
3.946
3.881
3.881
860,045
-0.04(-1.00%)
Nov 25, 2016
3.886
3.933
3.881
3.920
749,463
+0.04(+1.12%)
Nov 23, 2016
3.877
3.877
3.877
0
+0.03(+0.68%)
Nov 22, 2016
3.838
3.877
3.825
3.851
1,832,495
+0.04(+1.14%)
Nov 21, 2016
3.777
3.831
3.776
3.808
1,326,880
+0.04(+1.15%)
Nov 18, 2016
3.743
3.799
3.743
3.764
1,113,837
+0.02(+0.46%)
Nov 17, 2016
3.803
3.877
3.738
3.747
1,441,762
-0.07(-1.82%)
Nov 16, 2016
3.721
3.834
3.699
3.816
1,363,965
+0.10(+2.56%)
Nov 15, 2016
3.678
3.795
3.665
3.721
1,978,601
+0.03(+0.94%)
Nov 14, 2016
3.760
3.782
3.660
3.686
2,021,774
-0.10(-2.75%)
Nov 11, 2016
3.721
3.812
3.708
3.790
1,182,908
+0.04(+1.16%)
Nov 10, 2016
3.816
3.816
3.730
3.747
1,793,682
-0.09(-2.37%)
Nov 09, 2016
3.695
3.868
3.678
3.838
2,018,163
-0.00(-0.07%)
Nov 08, 2016
3.815
3.862
3.785
3.841
1,678,460
+0.03(+0.90%)
Nov 07, 2016
3.729
3.819
3.721
3.807
1,984,972
+0.12(+3.38%)
Nov 04, 2016
3.678
3.721
3.656
3.682
1,433,181
-0.00(-0.12%)
Nov 03, 2016
3.828
3.828
3.644
3.687
2,098,943
-0.14(-3.59%)
Nov 02, 2016
3.841
3.901
3.785
3.824
2,740,370
+0.05(+1.36%)
Nov 01, 2016
3.601
3.807
3.566
3.772
3,042,445
+0.17(+4.64%)
Oct 31, 2016
3.785
3.794
3.541
3.605
5,134,541
-0.18(-4.76%)
Oct 28, 2016
3.961
3.978
3.695
3.785
5,304,477
-0.18(-4.44%)
Oct 27, 2016
4.154
4.158
3.897
3.961
2,793,967
-0.18(-4.35%)
Oct 26, 2016
4.128
4.152
4.115
4.141
849,209
-0.00(-0.10%)
Oct 25, 2016
4.154
4.167
4.132
4.145
663,764
-0.02(-0.51%)
Oct 24, 2016
4.184
4.191
4.132
4.167
1,087,706
-0.01(-0.31%)
Oct 21, 2016
4.167
4.201
4.167
4.179
714,438
+0.02(+0.52%)
Oct 20, 2016
4.149
4.188
4.129
4.158
1,020,126
+0.03(+0.73%)
Oct 19, 2016
4.154
4.175
4.128
4.128
762,121
-0.01(-0.31%)
Oct 18, 2016
4.132
4.158
4.107
4.141
727,719
+0.03(+0.83%)
Oct 17, 2016
4.107
4.128
4.081
4.107
1,105,305
-0.03(-0.62%)
Oct 14, 2016
4.188
4.197
4.126
4.132
1,025,410
-0.04(-1.03%)
Oct 13, 2016
4.119
4.188
4.102
4.175
1,314,402
+0.03(+0.83%)
Oct 12, 2016
4.167
4.167
4.124
4.141
1,866,457
-0.05(-1.23%)
Oct 11, 2016
4.205
4.205
4.173
4.192
1,059,743
-0.02(-0.37%)
Oct 10, 2016
4.225
4.226
4.204
4.208
1,025,731
-0.01(-0.20%)
Oct 07, 2016
4.208
4.228
4.189
4.216
818,928
+0.02(+0.40%)
Oct 06, 2016
4.191
4.216
4.166
4.199
1,202,090
+0.00(+0.10%)
Oct 05, 2016
4.199
4.204
4.180
4.195
979,445
+0.00(+0.10%)
Oct 04, 2016
4.157
4.208
4.144
4.191
2,137,308
-0.03(-0.81%)
Oct 03, 2016
4.225
4.233
4.212
4.225
967,967
+0.00(+0.00%)
Sep 30, 2016
4.216
4.229
4.212
4.225
764,399
+0.03(+0.61%)
Sep 29, 2016
4.212
4.233
4.178
4.199
1,126,999
-0.01(-0.30%)
Sep 28, 2016
4.216
4.233
4.205
4.212
712,385
-0.01(-0.30%)
Sep 27, 2016
4.166
4.225
4.166
4.225
880,339
+0.05(+1.12%)
Sep 26, 2016
4.199
4.199
4.115
4.178
2,004,279
-0.03(-0.81%)
Sep 23, 2016
4.199
4.238
4.178
4.212
777,525
-0.00(-0.10%)
Sep 22, 2016
4.195
4.225
4.195
4.216
804,428
+0.03(+0.61%)
Sep 21, 2016
4.157
4.195
4.157
4.191
1,004,901
+0.03(+0.82%)
Sep 20, 2016
4.178
4.187
4.149
4.157
724,308
-0.03(-0.71%)
Sep 19, 2016
4.174
4.187
4.161
4.187
636,992
+0.00(+0.10%)
Sep 16, 2016
4.166
4.187
4.144
4.183
627,300
+0.00(+0.00%)
Sep 15, 2016
4.140
4.183
4.132
4.183
734,792
+0.03(+0.71%)
Sep 14, 2016
4.093
4.157
4.093
4.153
1,203,903
+0.05(+1.24%)
Sep 13, 2016
4.204
4.208
4.072
4.102
2,902,589
-0.11(-2.72%)
Sep 12, 2016
4.161
4.238
4.157
4.216
1,627,562
+0.03(+0.61%)
Sep 09, 2016
4.238
4.242
4.170
4.191
2,601,539
-0.07(-1.59%)
Sep 08, 2016
4.255
4.259
4.229
4.259
1,855,346
+0.01(+0.23%)
Sep 07, 2016
4.228
4.249
4.224
4.249
1,816,633
+0.02(+0.50%)
Sep 06, 2016
4.224
4.241
4.207
4.228
2,058,514
+0.01(+0.30%)
Sep 02, 2016
4.194
4.215
4.215
4.215
1,233,758
+0.03(+0.80%)
Sep 01, 2016
4.186
4.194
4.173
4.182
998,704
-0.00(-0.10%)
Aug 31, 2016
4.199
4.199
4.169
4.186
931,383
-0.00(-0.10%)
Aug 30, 2016
4.186
4.199
4.186
4.190
661,980
-0.01(-0.20%)
Aug 29, 2016
4.186
4.199
4.182
4.199
673,906
+0.01(+0.30%)
Aug 26, 2016
4.173
4.196
4.162
4.186
790,434
+0.03(+0.81%)
Aug 25, 2016
4.148
4.173
4.144
4.152
541,951
-0.01(-0.30%)
Aug 24, 2016
4.178
4.194
4.152
4.165
866,720
-0.01(-0.30%)
Aug 23, 2016
4.161
4.178
4.161
4.178
714,772
+0.02(+0.50%)
Aug 22, 2016
4.173
4.178
4.146
4.157
1,076,402
-0.00(-0.10%)
Aug 19, 2016
4.165
4.173
4.152
4.161
655,407
+0.00(+0.00%)
Aug 18, 2016
4.157
4.171
4.148
4.161
891,524
+0.00(+0.10%)
Aug 17, 2016
4.186
4.186
4.140
4.157
1,429,069
-0.03(-0.70%)
Aug 16, 2016
4.194
4.203
4.182
4.186
547,546
-0.01(-0.30%)
Aug 15, 2016
4.194
4.199
4.186
4.199
766,619
+0.01(+0.30%)
Aug 12, 2016
4.169
4.190
4.161
4.186
660,365
+0.02(+0.40%)
Aug 11, 2016
4.152
4.182
4.144
4.169
1,441,442
-0.01(-0.20%)
Aug 10, 2016
4.186
4.203
4.173
4.178
897,557
-0.02(-0.40%)
Aug 09, 2016
4.199
4.199
4.161
4.194
1,861,778
-0.01(-0.27%)
Aug 08, 2016
4.205
4.218
4.189
4.205
1,158,739
+0.01(+0.20%)
Aug 05, 2016
4.193
4.218
4.172
4.197
1,550,068
+0.01(+0.30%)
Aug 04, 2016
4.172
4.189
4.168
4.185
803,194
+0.01(+0.30%)
Aug 03, 2016
4.156
4.197
4.131
4.172
1,518,037
+0.02(+0.40%)
Aug 02, 2016
4.143
4.168
4.127
4.156
1,913,219
-0.00(-0.10%)
Aug 01, 2016
4.185
4.189
4.147
4.160
1,702,536
-0.01(-0.20%)
Jul 29, 2016
4.189
4.201
4.158
4.168
1,085,402
-0.01(-0.30%)
Jul 28, 2016
4.197
4.201
4.127
4.181
1,345,748
-0.01(-0.20%)
Jul 27, 2016
4.176
4.210
4.160
4.189
1,403,159
+0.03(+0.70%)
Jul 26, 2016
4.147
4.172
4.139
4.160
1,368,945
+0.01(+0.30%)
Jul 25, 2016
4.151
4.156
4.127
4.147
879,202
-0.00(-0.10%)
Jul 22, 2016
4.135
4.156
4.125
4.151
1,036,560
+0.03(+0.71%)
Jul 21, 2016
4.139
4.151
4.114
4.122
771,984
-0.01(-0.30%)
Jul 20, 2016
4.114
4.147
4.097
4.135
1,159,523
+0.01(+0.20%)
Jul 19, 2016
4.093
4.135
4.085
4.127
985,244
+0.03(+0.81%)
Jul 18, 2016
4.060
4.114
4.060
4.093
685,961
+0.04(+0.92%)
Jul 15, 2016
4.073
4.081
4.043
4.056
727,151
+0.00(+0.10%)
Jul 14, 2016
4.056
4.077
4.035
4.052
1,001,172
+0.01(+0.21%)
Jul 13, 2016
4.068
4.081
4.023
4.043
1,008,439
-0.03(-0.71%)
Jul 12, 2016
4.106
4.114
4.056
4.073
874,960
-0.03(-0.71%)
Jul 11, 2016
4.139
4.143
4.093
4.102
1,516,521
-0.03(-0.80%)
Jul 08, 2016
4.110
4.135
4.106
4.135
1,031,198
+0.03(+0.71%)
Jul 07, 2016
4.097
4.127
4.091
4.106
854,833
-0.01(-0.17%)
Jul 06, 2016
4.072
4.113
4.063
4.113
2,240,186
+0.05(+1.21%)
Jul 05, 2016
4.035
4.076
4.030
4.063
1,758,935
+0.02(+0.41%)
Jul 01, 2016
4.022
4.047
4.047
4.047
1,112,911
+0.04(+1.03%)
Jun 30, 2016
3.973
4.010
3.956
4.006
742,465
+0.03(+0.83%)
Jun 29, 2016
3.981
4.006
3.952
3.973
1,257,850
+0.00(+0.10%)
Jun 28, 2016
3.911
3.981
3.911
3.969
1,620,977
+0.11(+2.88%)
Jun 27, 2016
3.915
3.940
3.849
3.858
2,394,759
-0.08(-2.09%)
Jun 24, 2016
3.878
3.977
3.866
3.940
2,999,293
-0.05(-1.24%)
Jun 23, 2016
4.010
4.018
3.981
3.989
563,064
-0.00(-0.10%)
Jun 22, 2016
4.018
4.026
3.977
3.993
956,238
-0.01(-0.21%)
Jun 21, 2016
4.006
4.010
3.993
4.002
573,710
+0.01(+0.21%)
Jun 20, 2016
3.993
4.043
3.989
3.993
636,419
+0.02(+0.62%)
Jun 17, 2016
3.923
3.989
3.923
3.969
667,187
+0.03(+0.84%)
Jun 16, 2016
3.878
3.944
3.854
3.936
1,101,648
+0.05(+1.16%)
Jun 15, 2016
3.858
3.923
3.858
3.891
1,008,341
+0.05(+1.39%)
Jun 14, 2016
3.866
3.886
3.821
3.837
2,644,380
-0.06(-1.58%)
Jun 13, 2016
4.026
4.030
3.870
3.899
1,943,444
-0.14(-3.36%)
Jun 10, 2016
4.022
4.043
4.002
4.035
1,030,050
-0.01(-0.30%)
Jun 09, 2016
4.010
4.059
3.993
4.047
1,070,683
+0.02(+0.44%)
Jun 08, 2016
4.041
4.045
3.996
4.029
1,637,399
+0.01(+0.30%)
Jun 07, 2016
3.948
4.017
3.948
4.017
1,651,142
+0.07(+1.65%)
Jun 06, 2016
3.891
3.960
3.882
3.952
1,494,903
+0.07(+1.78%)
Jun 03, 2016
3.870
3.903
3.858
3.882
1,175,070
+0.01(+0.32%)
Jun 02, 2016
3.862
3.882
3.854
3.870
1,086,254
+0.01(+0.21%)
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.