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
Stride Inc
(NY:
LRN
)
68.66
-0.87 (-1.25%)
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, 2016
11.96
12.08
11.80
11.87
116,824
-0.04(-0.34%)
May 27, 2016
11.87
11.91
11.91
11.91
122,000
+0.09(+0.76%)
May 26, 2016
11.83
11.90
11.67
11.82
108,583
+0.02(+0.17%)
May 25, 2016
12.04
12.04
11.65
11.80
188,674
-0.16(-1.34%)
May 24, 2016
11.83
12.12
11.73
11.96
161,009
+0.26(+2.22%)
May 23, 2016
11.58
12.01
11.45
11.70
193,641
+0.10(+0.86%)
May 20, 2016
11.44
11.96
11.10
11.60
206,593
+0.23(+2.02%)
May 19, 2016
11.56
11.73
11.28
11.37
149,697
-0.31(-2.65%)
May 18, 2016
11.42
11.83
11.42
11.68
151,737
+0.15(+1.30%)
May 17, 2016
11.57
11.74
11.36
11.53
315,044
-0.09(-0.77%)
May 16, 2016
11.37
11.70
11.29
11.62
264,144
+0.24(+2.11%)
May 13, 2016
11.52
11.73
11.34
11.38
182,843
-0.14(-1.22%)
May 12, 2016
11.65
11.80
11.38
11.52
168,228
-0.13(-1.12%)
May 11, 2016
12.23
12.37
11.62
11.65
225,851
-0.57(-4.66%)
May 10, 2016
12.04
12.48
11.97
12.22
153,028
+0.25(+2.09%)
May 09, 2016
12.10
12.25
11.94
11.97
133,828
-0.13(-1.07%)
May 06, 2016
11.88
12.16
11.78
12.10
137,521
+0.27(+2.28%)
May 05, 2016
12.02
12.25
11.75
11.83
177,237
-0.16(-1.33%)
May 04, 2016
12.01
12.37
11.94
11.99
133,849
-0.11(-0.91%)
May 03, 2016
12.46
12.53
12.02
12.10
145,143
-0.47(-3.74%)
May 02, 2016
12.40
12.63
12.07
12.57
300,717
+0.28(+2.28%)
Apr 29, 2016
12.13
12.38
12.03
12.29
256,900
+0.04(+0.33%)
Apr 28, 2016
12.04
12.91
11.77
12.25
340,138
+0.15(+1.24%)
Apr 27, 2016
11.05
12.29
10.83
12.10
503,791
+1.66(+15.90%)
Apr 26, 2016
9.940
10.64
9.850
10.44
165,923
+0.55(+5.56%)
Apr 25, 2016
10.25
10.30
9.790
9.890
112,047
-0.47(-4.54%)
Apr 22, 2016
9.980
10.38
9.929
10.36
145,558
+0.37(+3.70%)
Apr 21, 2016
10.12
10.27
9.950
9.990
126,605
-0.25(-2.44%)
Apr 20, 2016
10.39
10.40
10.20
10.24
120,728
-0.19(-1.82%)
Apr 19, 2016
9.490
10.51
9.420
10.43
294,533
+1.05(+11.19%)
Apr 18, 2016
9.990
10.30
9.160
9.380
763,439
-0.74(-7.31%)
Apr 15, 2016
9.980
10.38
9.980
10.12
114,209
+0.10(+1.00%)
Apr 14, 2016
10.27
10.33
10.00
10.02
237,511
-0.23(-2.24%)
Apr 13, 2016
9.700
10.27
9.610
10.25
168,793
+0.62(+6.44%)
Apr 12, 2016
9.630
9.750
9.341
9.630
189,088
-0.01(-0.10%)
Apr 11, 2016
9.830
10.03
9.610
9.640
81,603
-0.12(-1.23%)
Apr 08, 2016
9.780
9.960
9.630
9.760
78,567
+0.14(+1.46%)
Apr 07, 2016
9.770
9.870
9.530
9.620
98,082
-0.28(-2.83%)
Apr 06, 2016
9.700
9.950
9.600
9.900
56,249
+0.19(+1.96%)
Apr 05, 2016
9.850
9.980
9.710
9.710
80,502
-0.24(-2.41%)
Apr 04, 2016
10.08
10.29
9.940
9.950
96,658
-0.13(-1.29%)
Apr 01, 2016
9.720
10.09
9.670
10.08
88,932
+0.19(+1.92%)
Mar 31, 2016
10.03
10.12
9.880
9.890
121,521
-0.16(-1.59%)
Mar 30, 2016
9.960
10.27
9.860
10.05
214,471
+0.13(+1.31%)
Mar 29, 2016
9.510
9.990
9.490
9.920
110,887
+0.37(+3.87%)
Mar 28, 2016
9.830
9.900
9.470
9.550
88,414
-0.22(-2.25%)
Mar 24, 2016
9.490
9.770
9.770
9.770
97,400
+0.24(+2.52%)
Mar 23, 2016
10.15
10.15
9.500
9.530
133,772
-0.67(-6.57%)
Mar 22, 2016
10.28
10.33
10.10
10.20
145,342
-0.14(-1.35%)
Mar 21, 2016
11.06
11.11
10.27
10.34
143,036
-0.81(-7.26%)
Mar 18, 2016
10.73
11.19
10.73
11.15
296,578
+0.48(+4.50%)
Mar 17, 2016
10.59
10.75
10.39
10.67
90,764
+0.07(+0.66%)
Mar 16, 2016
10.24
10.67
10.24
10.60
92,483
+0.34(+3.31%)
Mar 15, 2016
10.66
10.73
10.20
10.26
105,585
-0.52(-4.82%)
Mar 14, 2016
10.64
10.93
10.64
10.78
116,101
+0.08(+0.75%)
Mar 11, 2016
10.56
10.73
10.54
10.70
91,988
+0.26(+2.49%)
Mar 10, 2016
10.68
10.76
10.24
10.44
130,580
-0.22(-2.06%)
Mar 09, 2016
10.47
10.80
10.41
10.66
122,861
+0.28(+2.70%)
Mar 08, 2016
10.78
10.84
10.36
10.38
200,128
-0.52(-4.77%)
Mar 07, 2016
10.21
10.92
10.21
10.90
146,672
+0.65(+6.34%)
Mar 04, 2016
10.73
10.73
10.20
10.25
222,444
-0.48(-4.47%)
Mar 03, 2016
10.53
10.79
10.48
10.73
208,830
+0.12(+1.13%)
Mar 02, 2016
9.960
10.64
9.960
10.61
146,122
+0.65(+6.53%)
Mar 01, 2016
9.840
10.09
9.690
9.960
255,522
+0.17(+1.74%)
Feb 29, 2016
9.820
9.900
9.580
9.790
357,383
-0.06(-0.61%)
Feb 26, 2016
10.11
10.13
9.840
9.850
193,552
-0.18(-1.79%)
Feb 25, 2016
9.930
10.10
9.790
10.03
118,197
+0.15(+1.52%)
Feb 24, 2016
9.780
10.00
9.700
9.880
204,856
-0.02(-0.20%)
Feb 23, 2016
10.02
10.15
9.820
9.900
201,532
-0.18(-1.79%)
Feb 22, 2016
10.22
10.27
10.03
10.08
158,204
+0.03(+0.30%)
Feb 19, 2016
10.06
10.21
9.980
10.05
273,310
-0.04(-0.40%)
Feb 18, 2016
9.750
10.16
9.560
10.09
249,488
+0.40(+4.13%)
Feb 17, 2016
10.11
10.47
9.660
9.690
419,732
-0.30(-3.00%)
Feb 16, 2016
9.940
10.29
9.710
9.990
131,697
+0.19(+1.94%)
Feb 12, 2016
9.540
9.800
9.800
9.800
146,000
+0.40(+4.26%)
Feb 11, 2016
9.450
9.630
9.250
9.400
182,179
-0.25(-2.59%)
Feb 10, 2016
9.580
10.09
9.500
9.650
247,198
+0.15(+1.58%)
Feb 09, 2016
9.440
9.910
9.440
9.500
177,463
-0.14(-1.45%)
Feb 08, 2016
9.650
9.690
9.250
9.640
205,286
+0.04(+0.42%)
Feb 05, 2016
10.02
10.02
9.420
9.600
252,298
-0.45(-4.48%)
Feb 04, 2016
10.28
10.51
9.710
10.05
279,038
-0.25(-2.43%)
Feb 03, 2016
10.26
10.33
9.860
10.30
259,324
+0.10(+0.98%)
Feb 02, 2016
9.900
10.24
9.700
10.20
528,723
+0.44(+4.51%)
Feb 01, 2016
9.110
9.780
8.960
9.760
277,087
+0.57(+6.20%)
Jan 29, 2016
8.650
9.440
8.650
9.190
521,175
+0.58(+6.74%)
Jan 28, 2016
8.350
9.390
8.340
8.610
311,374
+0.82(+10.53%)
Jan 27, 2016
8.120
8.120
7.750
7.790
116,533
-0.25(-3.11%)
Jan 26, 2016
7.700
8.170
7.610
8.040
80,941
+0.40(+5.24%)
Jan 25, 2016
8.070
8.070
7.620
7.640
100,124
-0.43(-5.33%)
Jan 22, 2016
7.900
8.120
7.850
8.070
136,157
+0.33(+4.26%)
Jan 21, 2016
7.630
7.830
7.480
7.740
141,215
+0.15(+1.98%)
Jan 20, 2016
7.400
7.780
7.110
7.590
206,019
+0.09(+1.20%)
Jan 19, 2016
7.680
7.680
7.350
7.500
206,064
-0.07(-0.92%)
Jan 15, 2016
7.530
7.570
7.570
7.570
160,700
-0.23(-2.95%)
Jan 14, 2016
7.310
7.870
7.180
7.800
136,781
+0.48(+6.56%)
Jan 13, 2016
8.080
8.260
7.200
7.320
201,209
-0.76(-9.41%)
Jan 12, 2016
8.050
8.125
7.815
8.080
162,883
+0.23(+2.93%)
Jan 11, 2016
8.250
8.355
7.830
7.850
191,101
-0.27(-3.33%)
Jan 08, 2016
7.910
8.300
7.745
8.120
206,116
+0.25(+3.18%)
Jan 07, 2016
8.000
8.060
7.810
7.870
161,855
-0.29(-3.55%)
Jan 06, 2016
8.190
8.340
8.120
8.160
168,634
-0.14(-1.69%)
Jan 05, 2016
8.590
8.590
8.260
8.300
127,070
-0.25(-2.92%)
Jan 04, 2016
8.670
8.730
8.310
8.550
190,428
-0.25(-2.84%)
Dec 31, 2015
8.820
8.800
8.800
8.800
183,900
-0.08(-0.90%)
Dec 30, 2015
9.050
9.170
8.850
8.880
144,498
-0.18(-1.99%)
Dec 29, 2015
9.320
9.390
8.990
9.060
138,104
-0.22(-2.37%)
Dec 28, 2015
9.360
9.460
9.270
9.280
92,708
-0.12(-1.28%)
Dec 24, 2015
9.200
9.400
9.400
9.400
68,600
+0.17(+1.84%)
Dec 23, 2015
9.380
9.440
9.110
9.230
200,840
-0.12(-1.28%)
Dec 22, 2015
9.320
9.400
9.080
9.350
81,837
+0.04(+0.43%)
Dec 21, 2015
9.050
9.390
8.950
9.310
158,043
+0.28(+3.10%)
Dec 18, 2015
9.240
9.290
8.900
9.030
308,400
-0.24(-2.59%)
Dec 17, 2015
9.350
9.560
9.200
9.270
199,728
-0.12(-1.28%)
Dec 16, 2015
9.240
9.550
9.240
9.390
198,583
+0.13(+1.40%)
Dec 15, 2015
9.020
9.360
8.940
9.260
188,951
+0.31(+3.46%)
Dec 14, 2015
9.020
9.320
8.910
8.950
247,799
-0.10(-1.10%)
Dec 11, 2015
8.860
9.080
8.754
9.050
241,285
+0.02(+0.22%)
Dec 10, 2015
9.010
9.240
9.000
9.030
201,240
+0.02(+0.22%)
Dec 09, 2015
9.130
9.270
8.890
9.010
127,730
-0.17(-1.85%)
Dec 08, 2015
9.280
9.290
9.100
9.180
127,099
-0.21(-2.24%)
Dec 07, 2015
9.390
9.553
9.180
9.390
144,172
-0.04(-0.42%)
Dec 04, 2015
9.670
9.670
9.370
9.430
103,900
-0.23(-2.38%)
Dec 03, 2015
9.830
9.950
9.580
9.660
75,040
-0.09(-0.92%)
Dec 02, 2015
10.29
10.32
9.660
9.750
331,470
-0.54(-5.25%)
Dec 01, 2015
10.16
10.50
10.01
10.29
183,891
+0.15(+1.48%)
Nov 30, 2015
9.720
10.20
9.680
10.14
226,188
+0.42(+4.32%)
Nov 27, 2015
10.04
10.04
9.650
9.720
92,114
-0.36(-3.57%)
Nov 25, 2015
9.660
10.08
10.08
10.08
227,300
+0.44(+4.56%)
Nov 24, 2015
9.620
9.730
9.510
9.640
174,046
-0.01(-0.10%)
Nov 23, 2015
9.520
9.780
9.500
9.650
149,995
+0.08(+0.84%)
Nov 20, 2015
9.500
9.725
9.450
9.570
129,722
+0.07(+0.74%)
Nov 19, 2015
9.570
9.610
9.300
9.500
124,605
-0.09(-0.94%)
Nov 18, 2015
9.400
9.780
9.280
9.590
188,799
+0.28(+3.01%)
Nov 17, 2015
9.440
9.660
9.240
9.310
203,836
-0.13(-1.38%)
Nov 16, 2015
9.290
9.450
9.050
9.440
173,025
+0.17(+1.83%)
Nov 13, 2015
9.170
9.510
9.010
9.270
215,887
+0.01(+0.11%)
Nov 12, 2015
9.770
9.850
9.250
9.260
300,668
-0.60(-6.09%)
Nov 11, 2015
10.27
10.27
9.810
9.860
141,383
-0.36(-3.52%)
Nov 10, 2015
10.44
10.55
10.07
10.22
201,944
-0.26(-2.48%)
Nov 09, 2015
10.85
11.04
10.48
10.48
186,582
-0.43(-3.94%)
Nov 06, 2015
10.77
10.94
10.67
10.91
210,924
+0.15(+1.39%)
Nov 05, 2015
10.62
10.84
10.43
10.76
195,804
+0.11(+1.03%)
Nov 04, 2015
11.01
11.02
10.46
10.65
186,388
-0.35(-3.18%)
Nov 03, 2015
10.45
11.17
10.37
11.00
435,546
+0.50(+4.76%)
Nov 02, 2015
9.740
10.75
9.705
10.50
447,302
+0.79(+8.14%)
Oct 30, 2015
9.940
10.01
9.500
9.710
308,368
-0.24(-2.41%)
Oct 29, 2015
10.25
10.46
9.905
9.950
423,465
-0.37(-3.59%)
Oct 28, 2015
10.24
10.32
9.610
10.32
567,153
+0.07(+0.68%)
Oct 27, 2015
11.11
11.43
9.910
10.25
1,067,622
-1.93(-15.85%)
Oct 26, 2015
12.88
13.04
11.59
12.18
473,587
-0.76(-5.87%)
Oct 23, 2015
12.95
13.02
12.56
12.94
218,563
+0.14(+1.09%)
Oct 22, 2015
12.87
13.00
12.58
12.80
322,423
+0.07(+0.55%)
Oct 21, 2015
13.75
13.88
12.66
12.73
236,189
-1.04(-7.55%)
Oct 20, 2015
13.15
13.87
13.02
13.77
153,945
+0.62(+4.71%)
Oct 19, 2015
12.74
13.22
12.66
13.15
207,421
+0.33(+2.57%)
Oct 16, 2015
12.80
12.94
12.35
12.82
196,533
+0.08(+0.63%)
Oct 15, 2015
12.64
12.76
12.11
12.74
276,899
+0.10(+0.79%)
Oct 14, 2015
13.52
13.52
12.54
12.64
514,974
-0.86(-6.37%)
Oct 13, 2015
13.50
13.89
13.43
13.50
113,594
-0.03(-0.22%)
Oct 12, 2015
13.85
13.91
13.47
13.53
97,989
-0.29(-2.10%)
Oct 09, 2015
14.11
14.31
13.56
13.82
209,844
-0.29(-2.06%)
Oct 08, 2015
13.86
14.45
13.79
14.11
198,096
+0.25(+1.80%)
Oct 07, 2015
13.58
13.96
13.55
13.86
121,514
+0.38(+2.82%)
Oct 06, 2015
13.63
13.95
13.46
13.48
129,377
-0.14(-1.03%)
Oct 05, 2015
13.17
13.67
13.17
13.62
120,113
+0.57(+4.37%)
Oct 02, 2015
12.55
13.06
12.35
13.05
152,159
+0.45(+3.57%)
Oct 01, 2015
12.46
12.70
12.30
12.60
169,122
+0.16(+1.29%)
Sep 30, 2015
12.76
12.76
12.43
12.44
248,400
-0.18(-1.43%)
Sep 29, 2015
12.75
12.75
12.52
12.62
98,931
-0.09(-0.71%)
Sep 28, 2015
13.09
13.21
12.64
12.71
129,135
-0.46(-3.49%)
Sep 25, 2015
13.23
13.35
12.93
13.17
184,183
+0.09(+0.69%)
Sep 24, 2015
13.07
13.39
13.02
13.08
204,368
-0.06(-0.46%)
Sep 23, 2015
12.80
13.18
12.63
13.14
219,614
+0.39(+3.06%)
Sep 22, 2015
13.27
13.50
12.60
12.75
152,769
-0.70(-5.20%)
Sep 21, 2015
13.43
13.75
13.25
13.45
191,002
+0.12(+0.90%)
Sep 18, 2015
13.40
13.78
13.30
13.33
534,558
-0.20(-1.48%)
Sep 17, 2015
13.76
13.87
13.51
13.53
178,662
-0.19(-1.38%)
Sep 16, 2015
13.45
13.88
13.44
13.72
172,664
+0.19(+1.40%)
Sep 15, 2015
13.36
13.66
13.22
13.53
124,671
+0.17(+1.27%)
Sep 14, 2015
13.30
13.47
13.01
13.36
144,477
+0.06(+0.45%)
Sep 11, 2015
13.32
13.46
13.06
13.30
141,170
-0.13(-0.97%)
Sep 10, 2015
13.75
13.80
13.39
13.43
118,542
-0.36(-2.61%)
Sep 09, 2015
13.65
13.82
13.53
13.79
194,125
+0.22(+1.62%)
Sep 08, 2015
12.90
13.66
12.84
13.57
231,338
+0.80(+6.26%)
Sep 04, 2015
12.59
12.77
12.77
12.77
184,500
-0.02(-0.16%)
Sep 03, 2015
12.77
12.92
12.61
12.79
289,816
+0.05(+0.39%)
Sep 02, 2015
13.08
13.10
12.46
12.74
217,764
-0.14(-1.09%)
Sep 01, 2015
12.95
13.30
12.81
12.88
252,473
-0.34(-2.57%)
Aug 31, 2015
12.91
13.56
12.84
13.22
241,639
+0.20(+1.54%)
Aug 28, 2015
12.84
13.15
12.68
13.02
209,364
+0.17(+1.32%)
Aug 27, 2015
12.78
13.15
12.42
12.85
229,464
+0.19(+1.50%)
Aug 26, 2015
12.52
12.73
12.23
12.66
322,383
+0.38(+3.09%)
Aug 25, 2015
12.94
12.94
12.21
12.28
297,095
-0.23(-1.84%)
Aug 24, 2015
12.48
13.00
12.27
12.51
354,254
-0.75(-5.66%)
Aug 21, 2015
13.12
13.34
13.12
13.26
319,448
+0.11(+0.84%)
Aug 20, 2015
13.39
13.39
13.09
13.15
225,870
-0.32(-2.38%)
Aug 19, 2015
13.81
14.06
13.45
13.47
210,363
-0.42(-3.02%)
Aug 18, 2015
14.39
14.46
13.80
13.89
171,200
-0.51(-3.54%)
Aug 17, 2015
14.41
14.64
14.09
14.40
289,040
-0.16(-1.10%)
Aug 14, 2015
14.57
14.80
14.37
14.56
127,920
-0.01(-0.07%)
Aug 13, 2015
14.84
15.00
14.49
14.57
176,749
-0.23(-1.55%)
Aug 12, 2015
14.68
14.88
14.36
14.80
171,783
+0.00(+0.00%)
Aug 11, 2015
14.74
14.95
14.32
14.80
278,030
-0.08(-0.54%)
Aug 10, 2015
14.35
14.90
14.19
14.88
299,836
+0.66(+4.64%)
Aug 07, 2015
13.85
14.64
13.85
14.22
276,370
+0.19(+1.35%)
Aug 06, 2015
12.98
14.83
12.81
14.03
473,169
+1.16(+9.01%)
Aug 05, 2015
12.83
13.25
12.50
12.87
288,291
+0.19(+1.50%)
Aug 04, 2015
12.99
13.40
12.57
12.68
291,994
-0.08(-0.63%)
Aug 03, 2015
13.16
13.19
12.69
12.76
220,837
-0.43(-3.26%)
Jul 31, 2015
13.30
13.49
13.10
13.19
144,613
-0.05(-0.38%)
Jul 30, 2015
13.40
13.63
13.11
13.24
170,014
-0.27(-2.00%)
Jul 29, 2015
13.26
13.84
13.09
13.51
145,932
+0.23(+1.73%)
Jul 28, 2015
13.34
13.52
12.95
13.28
207,683
+0.05(+0.38%)
Jul 27, 2015
13.35
13.73
13.10
13.23
212,561
-0.26(-1.93%)
Jul 24, 2015
13.66
13.90
13.43
13.49
190,578
-0.23(-1.68%)
Jul 23, 2015
14.28
14.30
13.66
13.72
206,360
-0.53(-3.72%)
Jul 22, 2015
13.73
14.30
13.61
14.25
124,247
+0.43(+3.11%)
Jul 21, 2015
13.89
14.16
13.73
13.82
268,611
-0.04(-0.29%)
Jul 20, 2015
13.77
14.14
13.54
13.86
145,462
+0.06(+0.43%)
Jul 17, 2015
14.25
14.53
13.69
13.80
188,025
-0.46(-3.23%)
Jul 16, 2015
14.21
14.86
14.02
14.26
190,613
+0.17(+1.21%)
Jul 15, 2015
14.11
14.26
13.85
14.09
172,331
-0.05(-0.35%)
Jul 14, 2015
13.78
14.18
13.64
14.14
175,226
+0.34(+2.46%)
Jul 13, 2015
13.63
13.96
13.30
13.80
270,052
+0.29(+2.15%)
Jul 10, 2015
13.67
13.84
13.23
13.51
239,631
+0.01(+0.07%)
Jul 09, 2015
13.04
13.62
13.00
13.50
273,027
+0.67(+5.22%)
Jul 08, 2015
12.51
12.92
12.15
12.83
264,404
+0.17(+1.34%)
Jul 07, 2015
12.69
12.80
12.35
12.66
299,997
-0.05(-0.39%)
Jul 06, 2015
12.67
12.82
12.55
12.71
282,749
-0.12(-0.94%)
Jul 02, 2015
12.98
12.83
12.83
12.83
223,400
-0.10(-0.77%)
Jul 01, 2015
12.79
13.15
12.69
12.93
261,451
+0.28(+2.21%)
Jun 30, 2015
13.10
13.35
12.53
12.65
361,977
-0.55(-4.17%)
Jun 29, 2015
14.15
14.28
13.17
13.20
305,044
-1.08(-7.56%)
Jun 26, 2015
14.30
14.63
14.05
14.28
883,374
-0.02(-0.14%)
Jun 25, 2015
14.61
14.61
14.03
14.30
193,397
-0.31(-2.12%)
Jun 24, 2015
14.89
14.91
14.50
14.61
176,869
-0.26(-1.75%)
Jun 23, 2015
14.82
14.92
14.54
14.87
128,434
+0.10(+0.68%)
Jun 22, 2015
14.94
14.99
14.66
14.77
170,886
-0.03(-0.20%)
Jun 19, 2015
14.46
14.87
14.34
14.80
464,821
+0.34(+2.35%)
Jun 18, 2015
14.02
14.50
14.01
14.46
185,847
+0.50(+3.58%)
Jun 17, 2015
13.77
14.21
13.77
13.96
236,078
+0.20(+1.45%)
Jun 16, 2015
13.56
13.85
13.37
13.76
451,996
+0.16(+1.18%)
Jun 15, 2015
13.43
13.68
13.04
13.60
205,660
+0.00(+0.00%)
Jun 12, 2015
13.69
13.69
13.48
13.60
150,866
-0.10(-0.73%)
Jun 11, 2015
13.68
13.70
13.55
13.70
154,800
+0.02(+0.15%)
Jun 10, 2015
13.80
13.81
13.63
13.68
275,583
-0.08(-0.58%)
Jun 09, 2015
13.69
14.03
13.47
13.76
308,568
+0.10(+0.73%)
Jun 08, 2015
13.77
13.77
13.49
13.66
172,032
-0.18(-1.30%)
Jun 05, 2015
13.63
13.86
13.40
13.84
126,251
+0.18(+1.32%)
Jun 04, 2015
13.81
13.91
13.55
13.66
121,491
-0.24(-1.73%)
Jun 03, 2015
13.87
14.05
13.77
13.90
184,329
+0.06(+0.43%)
Jun 02, 2015
13.83
14.03
13.68
13.84
208,954
-0.07(-0.50%)
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.