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
)
4.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
4.210
4.226
4.179
4.185
719,402
-0.03(-0.61%)
May 30, 2018
4.210
4.241
4.205
4.210
1,027,239
-0.01(-0.12%)
May 29, 2018
4.215
4.220
4.195
4.215
788,189
+0.01(+0.12%)
May 25, 2018
4.210
4.210
4.210
0
+0.03(+0.74%)
May 24, 2018
4.164
4.179
4.138
4.179
866,213
+0.02(+0.37%)
May 23, 2018
4.159
4.169
4.143
4.164
508,738
+0.02(+0.50%)
May 22, 2018
4.143
4.164
4.138
4.143
549,908
+0.00(+0.00%)
May 21, 2018
4.138
4.169
4.138
4.143
832,531
+0.01(+0.12%)
May 18, 2018
4.154
4.154
4.118
4.138
758,080
+0.01(+0.25%)
May 17, 2018
4.128
4.159
4.108
4.128
616,548
+0.01(+0.12%)
May 16, 2018
4.066
4.123
4.051
4.123
986,282
+0.07(+1.65%)
May 15, 2018
4.061
4.072
4.031
4.056
845,021
-0.01(-0.13%)
May 14, 2018
4.102
4.102
4.061
4.061
1,492,037
-0.05(-1.13%)
May 11, 2018
4.097
4.113
4.081
4.108
815,043
+0.01(+0.25%)
May 10, 2018
4.133
4.143
4.077
4.097
1,561,069
-0.05(-1.23%)
May 09, 2018
4.174
4.179
4.143
4.148
1,501,512
-0.03(-0.61%)
May 08, 2018
4.184
4.184
4.133
4.174
1,185,661
-0.01(-0.24%)
May 07, 2018
4.169
4.194
4.158
4.184
1,123,959
+0.02(+0.49%)
May 04, 2018
4.113
4.169
4.113
4.163
1,627,381
+0.06(+1.36%)
May 03, 2018
4.087
4.112
4.062
4.108
1,341,086
+0.04(+0.87%)
May 02, 2018
4.036
4.077
4.036
4.072
1,566,240
+0.06(+1.52%)
May 01, 2018
4.001
4.041
4.001
4.011
1,670,658
+0.02(+0.51%)
Apr 30, 2018
4.036
4.047
3.980
3.991
1,476,363
-0.05(-1.13%)
Apr 27, 2018
4.026
4.036
4.021
4.036
815,299
+0.02(+0.38%)
Apr 26, 2018
3.986
4.026
3.986
4.021
889,081
+0.04(+0.89%)
Apr 25, 2018
3.930
3.991
3.930
3.986
925,731
+0.02(+0.51%)
Apr 24, 2018
3.965
3.980
3.955
3.965
1,169,545
+0.02(+0.39%)
Apr 23, 2018
3.909
3.960
3.894
3.950
1,127,852
+0.04(+1.04%)
Apr 20, 2018
3.935
3.935
3.904
3.909
603,944
-0.02(-0.39%)
Apr 19, 2018
3.945
3.947
3.909
3.925
671,532
+0.00(+0.00%)
Apr 18, 2018
3.945
3.945
3.925
3.925
430,470
-0.02(-0.39%)
Apr 17, 2018
3.914
3.955
3.914
3.940
882,498
+0.04(+0.91%)
Apr 16, 2018
3.884
3.914
3.879
3.904
829,970
+0.02(+0.52%)
Apr 13, 2018
3.925
3.925
3.874
3.884
963,597
-0.03(-0.65%)
Apr 12, 2018
3.950
3.980
3.884
3.909
1,065,487
-0.04(-1.03%)
Apr 11, 2018
3.965
3.991
3.940
3.950
1,735,816
-0.06(-1.51%)
Apr 10, 2018
3.955
4.011
3.955
4.011
1,401,640
+0.05(+1.14%)
Apr 09, 2018
3.925
3.990
3.925
3.965
1,648,103
+0.03(+0.77%)
Apr 06, 2018
3.880
3.940
3.880
3.935
1,431,025
+0.03(+0.77%)
Apr 05, 2018
3.885
3.905
3.875
3.905
1,148,260
+0.04(+0.91%)
Apr 04, 2018
3.845
3.875
3.840
3.870
1,003,316
+0.02(+0.52%)
Apr 03, 2018
3.819
3.860
3.809
3.850
1,209,164
+0.05(+1.19%)
Apr 02, 2018
3.824
3.840
3.797
3.804
1,434,028
-0.01(-0.26%)
Mar 29, 2018
3.814
3.814
3.814
0
+0.02(+0.40%)
Mar 28, 2018
3.829
3.840
3.799
3.799
1,415,455
-0.04(-1.05%)
Mar 27, 2018
3.829
3.855
3.784
3.840
1,458,765
+0.02(+0.53%)
Mar 26, 2018
3.829
3.829
3.799
3.819
894,803
+0.03(+0.66%)
Mar 23, 2018
3.809
3.814
3.789
3.794
676,769
+0.02(+0.40%)
Mar 22, 2018
3.774
3.809
3.774
3.779
632,645
+0.01(+0.13%)
Mar 21, 2018
3.774
3.789
3.769
3.774
500,477
+0.00(+0.00%)
Mar 20, 2018
3.804
3.804
3.744
3.774
871,072
-0.01(-0.13%)
Mar 19, 2018
3.819
3.819
3.774
3.779
852,696
-0.03(-0.66%)
Mar 16, 2018
3.799
3.819
3.799
3.804
809,500
+0.00(+0.00%)
Mar 15, 2018
3.819
3.824
3.799
3.804
663,618
-0.01(-0.13%)
Mar 14, 2018
3.814
3.845
3.805
3.809
579,117
-0.01(-0.13%)
Mar 13, 2018
3.814
3.840
3.804
3.814
769,171
-0.01(-0.26%)
Mar 12, 2018
3.840
3.855
3.819
3.824
883,703
-0.02(-0.52%)
Mar 09, 2018
3.855
3.875
3.834
3.845
1,242,770
+0.02(+0.54%)
Mar 08, 2018
3.814
3.834
3.799
3.824
1,361,967
+0.04(+1.05%)
Mar 07, 2018
3.812
3.784
1,468,896
+0.01(+0.40%)
Mar 06, 2018
3.784
3.784
3.759
3.769
850,354
+0.01(+0.26%)
Mar 05, 2018
3.749
3.769
3.735
3.759
888,275
+0.02(+0.67%)
Mar 02, 2018
3.710
3.754
3.705
3.734
1,262,589
+0.02(+0.54%)
Mar 01, 2018
3.734
3.739
3.700
3.715
1,100,382
+0.00(+0.00%)
Feb 28, 2018
3.729
3.734
3.712
3.715
851,380
-0.01(-0.27%)
Feb 27, 2018
3.729
3.729
3.715
3.724
632,997
+0.00(+0.13%)
Feb 26, 2018
3.710
3.729
3.710
3.720
639,211
+0.01(+0.27%)
Feb 23, 2018
3.715
3.734
3.710
3.710
668,675
-0.01(-0.27%)
Feb 22, 2018
3.720
513,448
+0.02(+0.54%)
Feb 21, 2018
3.710
3.744
3.700
3.700
668,364
-0.01(-0.27%)
Feb 20, 2018
3.710
3.729
3.700
3.710
818,876
+0.03(+0.81%)
Feb 16, 2018
3.680
3.680
3.680
0
+0.01(+0.41%)
Feb 15, 2018
3.690
3.705
3.660
3.665
1,005,893
-0.02(-0.67%)
Feb 14, 2018
3.710
3.724
3.690
3.690
632,365
-0.01(-0.27%)
Feb 13, 2018
3.710
3.715
3.695
3.700
766,655
-0.01(-0.27%)
Feb 12, 2018
3.734
3.739
3.682
3.710
1,333,233
-0.01(-0.40%)
Feb 09, 2018
3.710
3.729
3.660
3.724
1,910,757
+0.03(+0.68%)
Feb 08, 2018
3.744
3.753
3.699
3.699
907,939
-0.03(-0.92%)
Feb 07, 2018
3.684
3.704
3.684
3.734
922,243
+0.03(+0.93%)
Feb 06, 2018
3.640
3.709
3.640
3.699
1,950,424
-0.02(-0.42%)
Feb 05, 2018
3.709
3.729
3.670
3.715
2,685,466
-0.01(-0.38%)
Feb 02, 2018
3.729
3.766
3.704
3.729
1,873,031
-0.01(-0.39%)
Feb 01, 2018
3.739
3.778
3.734
3.744
1,488,853
+0.00(+0.00%)
Jan 31, 2018
3.768
3.783
3.734
3.744
980,628
-0.02(-0.52%)
Jan 30, 2018
3.724
3.763
3.699
3.763
1,806,079
+0.02(+0.66%)
Jan 29, 2018
3.749
3.773
3.724
3.739
1,398,473
-0.02(-0.65%)
Jan 26, 2018
3.817
3.817
3.758
3.763
1,566,957
-0.04(-1.16%)
Jan 25, 2018
3.822
3.842
3.793
3.808
1,184,308
-0.01(-0.39%)
Jan 24, 2018
3.837
3.852
3.808
3.822
1,083,351
-0.01(-0.26%)
Jan 23, 2018
3.832
3.837
3.813
3.832
1,433,432
+0.03(+0.78%)
Jan 22, 2018
3.808
3.832
3.793
3.803
1,436,882
+0.00(+0.00%)
Jan 19, 2018
3.803
3.822
3.788
3.803
1,442,215
+0.01(+0.39%)
Jan 18, 2018
3.817
3.832
3.778
3.788
1,177,880
-0.03(-0.77%)
Jan 17, 2018
3.832
3.840
3.813
3.817
1,176,756
+0.00(+0.00%)
Jan 16, 2018
3.837
3.857
3.803
3.817
1,794,129
-0.00(-0.13%)
Jan 12, 2018
3.822
3.822
3.822
0
-0.00(-0.13%)
Jan 11, 2018
3.822
3.837
3.798
3.827
1,198,356
+0.05(+1.31%)
Jan 10, 2018
3.797
3.778
1,418,682
-0.02(-0.64%)
Jan 09, 2018
3.846
3.861
3.792
3.802
1,954,239
-0.03(-0.89%)
Jan 08, 2018
3.792
3.846
3.787
3.836
2,186,698
+0.07(+1.81%)
Jan 05, 2018
3.700
3.792
3.678
3.768
2,906,055
+0.09(+2.38%)
Jan 04, 2018
3.690
3.714
3.675
3.680
1,671,415
+0.01(+0.27%)
Jan 03, 2018
3.661
3.675
3.636
3.670
2,206,538
+0.04(+1.07%)
Jan 02, 2018
3.651
3.705
3.631
3.631
2,210,481
-0.00(-0.13%)
Dec 29, 2017
3.636
3.636
3.636
0
+0.01(+0.27%)
Dec 28, 2017
3.607
3.631
3.602
3.627
2,556,920
+0.00(+0.13%)
Dec 27, 2017
3.627
3.627
3.607
3.622
1,854,074
-0.00(-0.13%)
Dec 26, 2017
3.646
3.646
3.627
3.627
1,570,218
-0.02(-0.53%)
Dec 22, 2017
3.617
3.656
3.617
3.646
1,410,806
+0.02(+0.67%)
Dec 21, 2017
3.597
3.641
3.597
3.622
1,825,234
+0.00(+0.13%)
Dec 20, 2017
3.597
3.622
3.592
3.617
1,398,947
+0.02(+0.54%)
Dec 19, 2017
3.592
3.612
3.592
3.597
1,250,775
-0.01(-0.27%)
Dec 18, 2017
3.602
3.617
3.597
3.607
1,706,856
+0.00(+0.14%)
Dec 15, 2017
3.617
3.636
3.600
3.602
993,847
-0.03(-0.94%)
Dec 14, 2017
3.612
3.636
3.608
3.636
1,352,650
+0.02(+0.67%)
Dec 13, 2017
3.592
3.627
3.583
3.612
1,672,863
+0.02(+0.54%)
Dec 12, 2017
3.597
3.619
3.592
3.592
2,151,458
-0.04(-1.21%)
Dec 11, 2017
3.636
3.651
3.578
3.636
1,804,311
+0.02(+0.54%)
Dec 08, 2017
3.631
3.636
3.602
3.617
1,642,224
+0.01(+0.28%)
Dec 07, 2017
3.602
3.616
3.597
3.607
1,149,243
+0.01(+0.27%)
Dec 06, 2017
3.578
3.616
3.578
3.597
1,147,928
+0.01(+0.27%)
Dec 05, 2017
3.573
3.607
3.573
3.587
1,322,418
+0.00(+0.00%)
Dec 04, 2017
3.602
3.619
3.573
3.587
1,953,239
-0.01(-0.27%)
Dec 01, 2017
3.607
3.621
3.583
3.597
1,243,646
+0.00(+0.13%)
Nov 30, 2017
3.554
3.616
3.544
3.592
1,103,682
+0.05(+1.36%)
Nov 29, 2017
3.573
3.583
3.539
3.544
1,652,573
-0.04(-1.21%)
Nov 28, 2017
3.583
3.592
3.554
3.587
1,491,335
+0.00(+0.13%)
Nov 27, 2017
3.626
3.636
3.573
3.583
1,682,071
-0.04(-1.07%)
Nov 24, 2017
3.621
3.633
3.612
3.621
467,756
+0.00(+0.00%)
Nov 22, 2017
3.631
3.636
3.587
3.621
1,104,713
-0.01(-0.40%)
Nov 21, 2017
3.641
3.650
3.626
3.636
1,097,618
-0.01(-0.26%)
Nov 20, 2017
3.660
3.665
3.631
3.645
934,029
-0.00(-0.13%)
Nov 17, 2017
3.665
3.674
3.631
3.650
1,017,332
-0.01(-0.26%)
Nov 16, 2017
3.616
3.665
3.615
3.660
1,149,542
+0.07(+1.88%)
Nov 15, 2017
3.525
3.602
3.467
3.592
3,074,858
+0.05(+1.36%)
Nov 14, 2017
3.573
3.587
3.530
3.544
3,379,896
-0.06(-1.74%)
Nov 13, 2017
3.674
3.689
3.592
3.607
3,090,833
-0.09(-2.35%)
Nov 10, 2017
3.650
3.703
3.648
3.694
1,316,850
+0.03(+0.80%)
Nov 09, 2017
3.669
3.683
3.640
3.664
1,757,278
-0.02(-0.52%)
Nov 08, 2017
3.731
3.731
3.683
3.683
1,341,108
-0.05(-1.28%)
Nov 07, 2017
3.741
3.748
3.707
3.731
983,802
-0.01(-0.26%)
Nov 06, 2017
3.764
3.793
3.722
3.741
1,521,509
+0.00(+0.13%)
Nov 03, 2017
3.707
3.755
3.688
3.736
1,313,440
+0.04(+1.16%)
Nov 02, 2017
3.736
3.764
3.679
3.693
1,681,038
-0.03(-0.90%)
Nov 01, 2017
3.774
3.783
3.717
3.726
1,623,348
-0.04(-1.14%)
Oct 31, 2017
3.779
3.793
3.760
3.769
1,120,092
+0.00(+0.13%)
Oct 30, 2017
3.741
3.779
3.731
3.764
1,476,262
+0.03(+0.90%)
Oct 27, 2017
3.683
3.750
3.679
3.731
1,367,324
+0.05(+1.43%)
Oct 26, 2017
3.674
3.688
3.655
3.679
796,869
+0.01(+0.39%)
Oct 25, 2017
3.674
3.683
3.636
3.664
1,433,579
-0.02(-0.65%)
Oct 24, 2017
3.693
3.712
3.660
3.688
1,485,809
+0.02(+0.52%)
Oct 23, 2017
3.631
3.693
3.631
3.669
1,908,313
+0.03(+0.79%)
Oct 20, 2017
3.683
3.707
3.626
3.640
3,093,971
-0.04(-1.17%)
Oct 19, 2017
3.722
3.750
3.627
3.683
4,958,401
-0.08(-2.15%)
Oct 18, 2017
3.846
3.865
3.750
3.764
3,100,529
-0.10(-2.47%)
Oct 17, 2017
3.884
3.893
3.846
3.860
1,677,425
-0.04(-1.10%)
Oct 16, 2017
3.903
3.922
3.846
3.903
1,676,435
-0.00(-0.12%)
Oct 13, 2017
3.855
3.912
3.855
3.908
1,603,274
+0.06(+1.49%)
Oct 12, 2017
3.889
3.908
3.846
3.850
2,890,260
-0.06(-1.58%)
Oct 11, 2017
3.893
3.903
3.893
3.912
823,877
+0.02(+0.49%)
Oct 10, 2017
3.912
3.922
3.888
3.893
1,353,237
-0.01(-0.36%)
Oct 09, 2017
3.922
3.922
3.907
3.907
1,138,437
-0.01(-0.36%)
Oct 06, 2017
3.926
3.955
3.907
3.922
1,131,986
-0.00(-0.12%)
Oct 05, 2017
3.922
3.936
3.922
3.926
631,707
+0.00(+0.00%)
Oct 04, 2017
3.926
3.936
3.917
3.926
792,366
+0.00(+0.12%)
Oct 03, 2017
3.940
3.945
3.922
3.922
1,411,846
-0.00(-0.12%)
Oct 02, 2017
3.940
3.945
3.922
3.926
1,353,838
-0.00(-0.12%)
Sep 29, 2017
3.917
3.945
3.912
3.931
1,065,864
+0.01(+0.24%)
Sep 28, 2017
3.912
3.938
3.907
3.922
762,216
+0.00(+0.12%)
Sep 27, 2017
3.912
3.931
3.912
3.917
795,494
-0.01(-0.24%)
Sep 26, 2017
3.922
3.931
3.903
3.926
1,270,911
-0.01(-0.24%)
Sep 25, 2017
3.922
3.964
3.909
3.936
1,373,272
+0.00(+0.00%)
Sep 22, 2017
3.898
3.950
3.874
3.936
1,560,701
+0.03(+0.85%)
Sep 21, 2017
3.931
3.945
3.879
3.903
1,227,230
-0.01(-0.36%)
Sep 20, 2017
3.912
3.936
3.884
3.917
1,245,610
+0.00(+0.00%)
Sep 19, 2017
3.912
3.950
3.907
3.917
1,180,344
-0.01(-0.24%)
Sep 18, 2017
3.936
3.936
3.903
3.926
1,321,551
-0.01(-0.36%)
Sep 15, 2017
3.926
3.943
3.907
3.940
1,106,607
+0.00(+0.12%)
Sep 14, 2017
3.907
3.959
3.822
3.936
2,393,333
-0.01(-0.24%)
Sep 13, 2017
3.955
3.959
3.926
3.945
1,014,165
+0.00(+0.12%)
Sep 12, 2017
3.959
3.964
3.936
3.940
890,757
-0.03(-0.71%)
Sep 11, 2017
3.973
3.985
3.959
3.969
678,402
+0.01(+0.24%)
Sep 08, 2017
3.955
3.969
3.936
3.959
771,065
+0.01(+0.13%)
Sep 07, 2017
3.940
3.964
3.936
3.954
993,709
+0.03(+0.72%)
Sep 06, 2017
3.945
3.951
3.926
3.926
1,262,371
-0.01(-0.36%)
Sep 05, 2017
3.982
4.015
3.917
3.940
2,211,527
-0.04(-0.94%)
Sep 01, 2017
3.982
3.992
3.968
3.978
609,024
+0.01(+0.24%)
Aug 31, 2017
3.978
3.982
3.954
3.968
1,089,033
-0.00(-0.12%)
Aug 30, 2017
3.964
3.987
3.956
3.973
733,601
+0.01(+0.24%)
Aug 29, 2017
3.931
3.973
3.931
3.964
900,773
+0.02(+0.47%)
Aug 28, 2017
3.982
3.996
3.936
3.945
658,144
-0.02(-0.59%)
Aug 25, 2017
3.987
3.996
3.954
3.968
521,478
-0.00(-0.12%)
Aug 24, 2017
3.987
3.987
3.959
3.973
641,345
+0.02(+0.59%)
Aug 23, 2017
3.959
3.973
3.940
3.950
587,655
-0.00(-0.12%)
Aug 22, 2017
3.940
3.954
3.931
3.954
458,938
+0.03(+0.72%)
Aug 21, 2017
3.954
3.964
3.910
3.926
793,241
-0.02(-0.59%)
Aug 18, 2017
3.884
3.950
3.884
3.950
1,177,171
+0.07(+1.69%)
Aug 17, 2017
3.936
3.954
3.884
3.884
1,331,973
-0.08(-2.01%)
Aug 16, 2017
3.978
3.982
3.921
3.964
1,558,900
-0.02(-0.47%)
Aug 15, 2017
3.978
4.015
3.968
3.982
683,909
+0.01(+0.24%)
Aug 14, 2017
3.964
4.006
3.964
3.973
1,160,691
+0.02(+0.47%)
Aug 11, 2017
3.893
3.978
3.889
3.954
1,513,576
+0.04(+0.96%)
Aug 10, 2017
4.029
4.034
3.870
3.917
3,637,927
-0.12(-2.90%)
Aug 09, 2017
4.053
4.073
4.024
4.034
1,670,912
-0.01(-0.34%)
Aug 08, 2017
4.057
4.071
4.048
4.048
1,332,332
-0.01(-0.34%)
Aug 07, 2017
4.061
4.080
4.057
4.061
1,084,283
+0.00(+0.11%)
Aug 04, 2017
4.052
4.071
4.052
4.057
706,067
-0.00(-0.11%)
Aug 03, 2017
4.052
4.066
4.048
4.061
816,868
+0.01(+0.34%)
Aug 02, 2017
4.010
4.057
4.010
4.048
1,939,914
+0.05(+1.16%)
Aug 01, 2017
4.043
4.057
3.997
4.001
1,894,506
-0.04(-0.92%)
Jul 31, 2017
4.034
4.057
4.029
4.038
802,557
+0.01(+0.35%)
Jul 28, 2017
4.029
4.043
4.024
4.024
375,882
+0.00(+0.00%)
Jul 27, 2017
4.043
4.052
4.020
4.024
751,247
-0.00(-0.11%)
Jul 26, 2017
4.034
4.043
4.024
4.029
929,040
+0.00(+0.12%)
Jul 25, 2017
4.020
4.029
4.001
4.024
772,852
+0.00(+0.12%)
Jul 24, 2017
4.020
4.034
4.001
4.020
1,173,936
+0.00(+0.00%)
Jul 21, 2017
4.024
4.034
4.006
4.020
816,533
-0.00(-0.12%)
Jul 20, 2017
4.029
4.010
4.024
647,618
+0.00(+0.00%)
Jul 19, 2017
4.020
4.034
4.010
4.024
866,519
+0.00(+0.12%)
Jul 18, 2017
4.024
4.034
4.015
4.020
814,896
-0.01(-0.34%)
Jul 17, 2017
4.057
4.057
4.020
4.034
1,024,805
-0.01(-0.34%)
Jul 14, 2017
4.024
4.048
4.015
4.048
698,147
+0.04(+0.92%)
Jul 13, 2017
4.038
4.052
3.997
4.010
1,559,878
-0.03(-0.69%)
Jul 12, 2017
4.057
4.061
4.034
4.038
1,248,965
+0.00(+0.01%)
Jul 11, 2017
4.020
4.051
4.020
4.038
1,117,869
+0.02(+0.46%)
Jul 10, 2017
4.033
4.056
4.010
4.020
1,289,151
-0.01(-0.34%)
Jul 07, 2017
4.061
4.065
4.033
4.033
897,699
-0.02(-0.45%)
Jul 06, 2017
4.061
4.084
4.038
4.052
1,017,489
-0.01(-0.23%)
Jul 05, 2017
4.038
4.065
4.038
4.061
1,126,824
+0.03(+0.68%)
Jul 03, 2017
4.020
4.047
4.019
4.033
776,398
+0.01(+0.34%)
Jun 30, 2017
4.020
4.038
4.020
4.020
588,509
+0.01(+0.23%)
Jun 29, 2017
4.015
4.029
4.008
4.010
881,534
-0.01(-0.23%)
Jun 28, 2017
4.029
4.033
4.012
4.020
558,196
+0.01(+0.34%)
Jun 27, 2017
4.010
4.024
3.997
4.006
968,038
-0.00(-0.11%)
Jun 26, 2017
4.015
4.033
4.006
4.010
830,536
+0.00(+0.11%)
Jun 23, 2017
3.992
4.010
3.978
4.006
543,071
+0.01(+0.35%)
Jun 22, 2017
3.987
4.010
3.974
3.992
630,801
+0.01(+0.35%)
Jun 21, 2017
4.001
4.010
3.974
3.978
640,275
+0.00(+0.12%)
Jun 20, 2017
3.987
3.992
3.974
3.974
781,098
-0.02(-0.46%)
Jun 19, 2017
3.997
4.006
3.983
3.992
652,759
-0.00(-0.11%)
Jun 16, 2017
3.992
3.997
3.960
3.997
817,321
+0.00(+0.11%)
Jun 15, 2017
3.974
3.997
3.955
3.992
871,993
-0.00(-0.11%)
Jun 14, 2017
3.978
4.001
3.955
3.997
1,014,440
-0.00(-0.11%)
Jun 13, 2017
4.029
4.043
3.941
4.001
2,438,530
-0.02(-0.46%)
Jun 12, 2017
4.029
4.047
4.015
4.020
855,044
-0.02(-0.46%)
Jun 09, 2017
4.070
4.072
4.020
4.038
995,083
-0.03(-0.79%)
Jun 08, 2017
4.088
4.088
4.056
4.070
842,838
-0.00(-0.11%)
Jun 07, 2017
4.079
4.079
4.052
4.074
1,200,846
+0.01(+0.34%)
Jun 06, 2017
4.056
4.070
4.047
4.061
781,178
-0.00(-0.11%)
Jun 05, 2017
4.070
4.074
4.052
4.065
785,615
-0.00(-0.11%)
Jun 02, 2017
4.047
4.079
4.043
4.070
1,313,034
+0.03(+0.79%)
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.