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
Permian Basin Royalty Trust
(NY:
PBT
)
12.19
-0.08 (-0.65%)
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
6.335
6.335
6.263
6.296
118,022
-0.06(-0.93%)
May 30, 2017
6.381
6.420
6.335
6.354
207,976
-0.05(-0.82%)
May 26, 2017
6.335
6.440
6.335
6.407
408,613
+0.11(+1.68%)
May 25, 2017
6.327
6.398
6.288
6.301
127,981
-0.08(-1.22%)
May 24, 2017
6.366
6.421
6.320
6.379
168,514
+0.01(+0.10%)
May 23, 2017
6.489
6.496
6.314
6.372
256,311
-0.11(-1.71%)
May 22, 2017
6.450
6.522
6.359
6.483
144,833
+0.07(+1.01%)
May 19, 2017
6.353
6.522
6.333
6.418
177,944
+0.08(+1.23%)
May 18, 2017
6.320
6.431
6.320
6.340
87,001
+0.01(+0.10%)
May 17, 2017
6.379
6.418
6.320
6.333
115,059
-0.05(-0.71%)
May 16, 2017
6.535
6.535
6.359
6.379
124,289
-0.07(-1.11%)
May 15, 2017
6.431
6.600
6.411
6.450
328,470
+0.06(+0.92%)
May 12, 2017
6.411
6.431
6.325
6.392
85,282
+0.03(+0.41%)
May 11, 2017
6.424
6.437
6.333
6.366
94,441
-0.01(-0.20%)
May 10, 2017
6.340
6.431
6.301
6.379
106,594
+0.08(+1.24%)
May 09, 2017
6.249
6.346
6.184
6.301
139,703
+0.07(+1.04%)
May 08, 2017
6.151
6.249
6.151
6.236
103,510
+0.05(+0.74%)
May 05, 2017
6.171
6.268
6.140
6.190
214,935
+0.01(+0.21%)
May 04, 2017
6.184
6.223
6.105
6.177
262,649
-0.05(-0.73%)
May 03, 2017
6.144
6.229
6.087
6.223
212,437
+0.08(+1.27%)
May 02, 2017
6.249
6.262
6.125
6.144
122,564
-0.09(-1.46%)
May 01, 2017
6.125
6.268
6.092
6.236
180,498
+0.05(+0.74%)
Apr 28, 2017
6.190
6.242
6.126
6.190
258,444
-0.01(-0.11%)
Apr 27, 2017
6.229
6.251
6.092
6.197
205,889
+0.00(+0.00%)
Apr 26, 2017
6.177
6.294
6.164
6.197
347,375
-0.11(-1.79%)
Apr 25, 2017
6.374
6.426
6.284
6.310
245,131
-0.10(-1.52%)
Apr 24, 2017
6.620
6.653
6.381
6.407
341,547
-0.17(-2.56%)
Apr 21, 2017
6.620
6.633
6.520
6.575
184,438
-0.05(-0.68%)
Apr 20, 2017
6.556
6.627
6.478
6.620
195,984
+0.08(+1.19%)
Apr 19, 2017
6.620
6.640
6.510
6.543
156,623
-0.05(-0.79%)
Apr 18, 2017
6.504
6.601
6.478
6.594
181,865
+0.11(+1.70%)
Apr 17, 2017
6.348
6.549
6.348
6.484
376,852
+0.14(+2.14%)
Apr 13, 2017
6.368
6.446
6.290
6.348
292,751
+0.01(+0.10%)
Apr 12, 2017
6.452
6.471
6.312
6.342
141,196
-0.14(-2.10%)
Apr 11, 2017
6.601
6.601
6.410
6.478
138,652
-0.13(-1.96%)
Apr 10, 2017
6.581
6.653
6.536
6.607
205,287
+0.07(+1.09%)
Apr 07, 2017
6.342
6.623
6.323
6.536
304,611
+0.18(+2.85%)
Apr 06, 2017
6.271
6.361
6.226
6.355
183,872
+0.15(+2.40%)
Apr 05, 2017
6.213
6.277
6.158
6.206
183,256
+0.02(+0.31%)
Apr 04, 2017
6.103
6.213
6.051
6.187
235,917
+0.14(+2.36%)
Apr 03, 2017
5.999
6.122
5.999
6.044
149,657
-0.01(-0.11%)
Mar 31, 2017
5.947
6.070
5.947
6.051
420,462
+0.12(+1.96%)
Mar 30, 2017
5.967
5.993
5.895
5.934
145,487
-0.01(-0.11%)
Mar 29, 2017
5.902
5.954
5.876
5.941
112,355
+0.07(+1.18%)
Mar 28, 2017
5.846
5.949
5.835
5.871
154,551
+0.03(+0.44%)
Mar 27, 2017
5.743
5.871
5.743
5.846
179,305
+0.04(+0.67%)
Mar 24, 2017
5.807
5.891
5.801
5.807
79,176
-0.03(-0.55%)
Mar 23, 2017
5.788
5.910
5.749
5.839
121,362
+0.04(+0.67%)
Mar 22, 2017
5.788
5.878
5.730
5.801
158,236
+0.03(+0.45%)
Mar 21, 2017
5.878
5.955
5.768
5.775
219,324
-0.15(-2.50%)
Mar 20, 2017
5.955
5.955
5.813
5.923
114,726
+0.01(+0.11%)
Mar 17, 2017
5.981
5.981
5.820
5.916
94,415
+0.00(+0.00%)
Mar 16, 2017
6.071
6.097
5.916
5.916
111,073
-0.16(-2.65%)
Mar 15, 2017
5.833
6.084
5.833
6.077
150,354
+0.24(+4.19%)
Mar 14, 2017
5.839
5.869
5.762
5.833
186,395
+0.01(+0.11%)
Mar 13, 2017
5.807
5.915
5.762
5.826
147,297
-0.02(-0.33%)
Mar 10, 2017
5.936
5.955
5.794
5.846
125,048
-0.06(-0.98%)
Mar 09, 2017
5.826
6.083
5.826
5.904
214,811
+0.08(+1.33%)
Mar 08, 2017
5.955
5.987
5.807
5.826
228,395
-0.12(-2.06%)
Mar 07, 2017
5.962
6.007
5.891
5.949
100,826
-0.03(-0.43%)
Mar 06, 2017
5.936
6.052
5.910
5.974
125,399
-0.02(-0.32%)
Mar 03, 2017
5.936
6.032
5.929
5.994
89,936
+0.03(+0.43%)
Mar 02, 2017
6.071
6.084
5.962
5.968
125,765
-0.10(-1.59%)
Mar 01, 2017
5.916
6.225
5.916
6.065
264,223
+0.12(+1.95%)
Feb 28, 2017
5.916
5.955
5.871
5.949
150,586
-0.01(-0.22%)
Feb 27, 2017
6.039
6.124
5.955
5.962
132,463
-0.11(-1.80%)
Feb 24, 2017
6.052
6.148
6.032
6.071
243,606
+0.01(+0.23%)
Feb 23, 2017
6.012
6.165
5.942
6.057
414,109
+0.10(+1.60%)
Feb 22, 2017
6.038
6.070
5.923
5.961
271,225
-0.14(-2.30%)
Feb 21, 2017
6.178
6.222
6.063
6.101
357,272
-0.03(-0.52%)
Feb 17, 2017
6.133
6.133
6.133
0
+0.39(+6.76%)
Feb 16, 2017
5.789
5.789
5.694
5.745
100,453
-0.04(-0.66%)
Feb 15, 2017
5.808
5.853
5.738
5.783
116,291
-0.01(-0.22%)
Feb 14, 2017
5.808
5.828
5.721
5.796
121,683
-0.01(-0.11%)
Feb 13, 2017
5.751
5.828
5.732
5.802
89,051
+0.00(+0.00%)
Feb 10, 2017
5.840
5.859
5.777
5.802
160,261
+0.03(+0.55%)
Feb 09, 2017
5.643
5.821
5.592
5.770
170,210
+0.20(+3.66%)
Feb 08, 2017
5.611
5.668
5.496
5.566
87,868
-0.03(-0.46%)
Feb 07, 2017
5.636
5.645
5.503
5.592
132,824
-0.10(-1.79%)
Feb 06, 2017
5.751
5.789
5.675
5.694
146,707
-0.01(-0.22%)
Feb 03, 2017
5.687
5.859
5.633
5.707
187,375
+0.02(+0.34%)
Feb 02, 2017
5.636
5.745
5.630
5.687
81,751
+0.05(+0.90%)
Feb 01, 2017
5.700
5.758
5.605
5.636
126,922
-0.04(-0.67%)
Jan 31, 2017
5.643
5.675
5.484
5.675
171,424
+0.08(+1.48%)
Jan 30, 2017
5.751
5.764
5.535
5.592
334,020
-0.18(-3.09%)
Jan 27, 2017
5.770
5.821
5.675
5.770
175,236
-0.03(-0.46%)
Jan 26, 2017
5.759
5.829
5.721
5.797
286,078
+0.10(+1.78%)
Jan 25, 2017
5.563
5.759
5.532
5.696
427,347
+0.15(+2.74%)
Jan 24, 2017
5.315
5.544
5.284
5.544
351,691
+0.29(+5.42%)
Jan 23, 2017
5.322
5.360
5.075
5.258
280,643
-0.02(-0.36%)
Jan 20, 2017
5.372
5.379
5.258
5.277
175,881
-0.03(-0.48%)
Jan 19, 2017
5.290
5.322
5.258
5.303
211,598
+0.02(+0.36%)
Jan 18, 2017
5.227
5.309
5.189
5.284
317,861
+0.08(+1.58%)
Jan 17, 2017
5.163
5.220
5.163
5.201
200,969
+0.05(+0.98%)
Jan 13, 2017
5.151
5.151
5.151
0
-0.01(-0.12%)
Jan 12, 2017
5.176
5.206
5.151
5.157
152,622
-0.02(-0.37%)
Jan 11, 2017
5.068
5.258
5.068
5.176
187,453
+0.11(+2.12%)
Jan 10, 2017
5.068
5.097
5.043
5.068
230,818
-0.02(-0.37%)
Jan 09, 2017
5.132
5.163
5.037
5.087
202,796
-0.05(-0.99%)
Jan 06, 2017
5.132
5.220
5.068
5.138
182,624
+0.03(+0.62%)
Jan 05, 2017
5.081
5.163
5.081
5.106
104,342
+0.01(+0.25%)
Jan 04, 2017
5.094
5.125
5.072
5.094
128,117
+0.00(+0.00%)
Jan 03, 2017
4.942
5.227
4.942
5.094
252,382
+0.21(+4.28%)
Dec 30, 2016
4.885
4.885
4.885
0
-0.14(-2.77%)
Dec 29, 2016
5.106
5.158
5.018
5.024
213,867
-0.11(-2.22%)
Dec 28, 2016
5.094
5.195
5.094
5.138
204,548
+0.05(+0.98%)
Dec 27, 2016
5.069
5.126
5.044
5.088
116,245
+0.02(+0.37%)
Dec 23, 2016
5.069
5.069
5.069
0
-0.09(-1.71%)
Dec 22, 2016
5.189
5.228
5.069
5.157
177,825
-0.05(-0.97%)
Dec 21, 2016
5.094
5.220
5.094
5.208
192,407
+0.14(+2.73%)
Dec 20, 2016
5.226
5.226
5.044
5.069
130,976
-0.11(-2.18%)
Dec 19, 2016
5.226
5.258
5.151
5.182
256,427
-0.09(-1.79%)
Dec 16, 2016
5.277
5.346
5.195
5.277
276,146
+0.05(+0.96%)
Dec 15, 2016
5.000
5.239
4.918
5.226
462,585
+0.23(+4.66%)
Dec 14, 2016
4.742
5.032
4.730
4.994
645,118
+0.25(+5.31%)
Dec 13, 2016
4.635
4.748
4.546
4.742
257,401
+0.16(+3.57%)
Dec 12, 2016
4.547
4.679
4.528
4.579
270,661
+0.08(+1.68%)
Dec 09, 2016
4.516
4.591
4.459
4.503
186,543
-0.01(-0.28%)
Dec 08, 2016
4.453
4.528
4.447
4.516
156,076
+0.03(+0.56%)
Dec 07, 2016
4.472
4.535
4.447
4.491
139,910
+0.02(+0.42%)
Dec 06, 2016
4.503
4.547
4.472
4.472
82,704
-0.04(-0.98%)
Dec 05, 2016
4.528
4.559
4.497
4.516
381,900
-0.02(-0.42%)
Dec 02, 2016
4.528
4.623
4.509
4.535
181,305
+0.03(+0.70%)
Dec 01, 2016
4.541
4.553
4.503
4.503
255,445
+0.00(+0.00%)
Nov 30, 2016
4.465
4.635
4.465
4.503
272,354
+0.16(+3.77%)
Nov 29, 2016
4.333
4.421
4.245
4.340
407,845
-0.03(-0.72%)
Nov 28, 2016
4.528
4.528
4.371
4.371
133,259
-0.10(-2.15%)
Nov 25, 2016
4.586
4.586
4.467
4.467
57,073
-0.10(-2.19%)
Nov 23, 2016
4.567
4.567
4.567
0
-0.01(-0.27%)
Nov 22, 2016
4.561
4.611
4.511
4.580
114,213
+0.02(+0.41%)
Nov 21, 2016
4.524
4.561
4.473
4.561
161,769
+0.13(+2.96%)
Nov 18, 2016
4.449
4.555
4.424
4.430
263,803
-0.01(-0.14%)
Nov 17, 2016
4.467
4.549
4.380
4.436
202,333
-0.02(-0.56%)
Nov 16, 2016
4.455
4.492
4.405
4.461
223,750
+0.02(+0.56%)
Nov 15, 2016
4.349
4.455
4.299
4.436
327,929
+0.16(+3.65%)
Nov 14, 2016
4.342
4.342
4.199
4.280
118,982
-0.05(-1.15%)
Nov 11, 2016
4.311
4.370
4.280
4.330
135,183
-0.02(-0.57%)
Nov 10, 2016
4.392
4.430
4.342
4.355
141,503
+0.00(+0.00%)
Nov 09, 2016
4.324
4.480
4.317
4.355
199,785
+0.01(+0.29%)
Nov 08, 2016
4.192
4.386
4.192
4.342
238,402
+0.11(+2.51%)
Nov 07, 2016
4.217
4.317
4.217
4.236
110,484
+0.01(+0.30%)
Nov 04, 2016
4.205
4.311
4.205
4.224
154,517
-0.05(-1.17%)
Nov 03, 2016
4.242
4.307
4.199
4.274
93,697
+0.01(+0.15%)
Nov 02, 2016
4.230
4.299
4.161
4.267
99,898
+0.02(+0.59%)
Nov 01, 2016
4.317
4.367
4.236
4.242
192,392
-0.07(-1.59%)
Oct 31, 2016
4.367
4.380
4.311
4.311
143,666
-0.06(-1.29%)
Oct 28, 2016
4.336
4.399
4.317
4.367
140,145
+0.02(+0.58%)
Oct 27, 2016
4.324
4.436
4.311
4.342
111,294
+0.03(+0.68%)
Oct 26, 2016
4.294
4.331
4.263
4.313
162,946
+0.02(+0.58%)
Oct 25, 2016
4.282
4.362
4.273
4.288
220,166
-0.04(-1.00%)
Oct 24, 2016
4.462
4.462
4.276
4.332
302,864
-0.09(-2.10%)
Oct 21, 2016
4.406
4.463
4.394
4.425
94,015
+0.02(+0.42%)
Oct 20, 2016
4.468
4.499
4.375
4.406
154,957
-0.12(-2.74%)
Oct 19, 2016
4.400
4.592
4.400
4.530
287,455
+0.14(+3.11%)
Oct 18, 2016
4.375
4.418
4.313
4.394
164,176
+0.08(+1.87%)
Oct 17, 2016
4.332
4.344
4.266
4.313
146,753
+0.04(+0.87%)
Oct 14, 2016
4.344
4.363
4.251
4.276
272,235
-0.06(-1.43%)
Oct 13, 2016
4.294
4.363
4.269
4.338
238,747
+0.04(+1.01%)
Oct 12, 2016
4.325
4.344
4.245
4.294
191,277
-0.02(-0.43%)
Oct 11, 2016
4.350
4.406
4.257
4.313
240,164
-0.04(-0.86%)
Oct 10, 2016
4.406
4.449
4.350
4.350
230,150
-0.02(-0.43%)
Oct 07, 2016
4.363
4.431
4.313
4.369
92,147
+0.02(+0.43%)
Oct 06, 2016
4.350
4.449
4.313
4.350
223,351
-0.04(-0.85%)
Oct 05, 2016
4.338
4.462
4.338
4.387
170,884
+0.07(+1.73%)
Oct 04, 2016
4.406
4.406
4.294
4.313
139,462
-0.11(-2.39%)
Oct 03, 2016
4.338
4.443
4.319
4.418
166,569
+0.09(+2.15%)
Sep 30, 2016
4.530
4.530
4.319
4.325
229,066
-0.17(-3.86%)
Sep 29, 2016
4.456
4.586
4.437
4.499
198,572
+0.05(+1.12%)
Sep 28, 2016
4.313
4.553
4.282
4.449
237,269
+0.13(+3.10%)
Sep 27, 2016
4.309
4.340
4.297
4.315
117,650
-0.02(-0.43%)
Sep 26, 2016
4.303
4.365
4.297
4.334
95,944
+0.01(+0.14%)
Sep 23, 2016
4.365
4.420
4.235
4.328
119,896
-0.06(-1.40%)
Sep 22, 2016
4.439
4.498
4.389
4.389
67,602
-0.04(-0.84%)
Sep 21, 2016
4.420
4.451
4.383
4.426
100,271
+0.08(+1.84%)
Sep 20, 2016
4.291
4.439
4.262
4.346
202,962
+0.01(+0.14%)
Sep 19, 2016
4.322
4.463
4.266
4.340
192,175
+0.02(+0.43%)
Sep 16, 2016
4.359
4.371
4.254
4.322
128,604
+0.01(+0.14%)
Sep 15, 2016
4.303
4.396
4.275
4.315
121,659
+0.06(+1.45%)
Sep 14, 2016
4.315
4.359
4.241
4.254
103,750
-0.10(-2.27%)
Sep 13, 2016
4.408
4.433
4.309
4.352
147,530
-0.07(-1.67%)
Sep 12, 2016
4.414
4.574
4.414
4.426
172,205
-0.06(-1.37%)
Sep 09, 2016
4.574
4.599
4.359
4.488
228,300
-0.09(-1.89%)
Sep 08, 2016
4.420
4.574
4.420
4.574
312,217
+0.13(+2.91%)
Sep 07, 2016
4.217
4.457
4.217
4.445
328,711
+0.24(+5.72%)
Sep 06, 2016
4.124
4.235
4.100
4.204
159,850
+0.05(+1.19%)
Sep 02, 2016
4.161
4.155
4.155
4.155
148,907
+0.01(+0.15%)
Sep 01, 2016
4.223
4.254
4.100
4.149
179,587
-0.10(-2.46%)
Aug 31, 2016
4.285
4.313
4.198
4.254
243,840
-0.04(-1.00%)
Aug 30, 2016
4.402
4.470
4.285
4.297
174,089
-0.17(-3.73%)
Aug 29, 2016
4.340
4.463
4.322
4.463
357,711
+0.14(+3.25%)
Aug 26, 2016
4.384
4.433
4.298
4.323
139,909
+0.00(+0.00%)
Aug 25, 2016
4.286
4.347
4.286
4.323
54,559
+0.02(+0.57%)
Aug 24, 2016
4.335
4.360
4.286
4.298
158,044
-0.07(-1.54%)
Aug 23, 2016
4.286
4.421
4.286
4.366
122,579
+0.05(+1.13%)
Aug 22, 2016
4.286
4.365
4.231
4.317
160,915
-0.07(-1.67%)
Aug 19, 2016
4.329
4.390
4.280
4.390
210,730
+0.10(+2.28%)
Aug 18, 2016
4.298
4.372
4.256
4.292
226,995
+0.00(+0.00%)
Aug 17, 2016
4.286
4.317
4.256
4.292
74,105
-0.01(-0.14%)
Aug 16, 2016
4.280
4.311
4.219
4.298
238,176
+0.00(+0.00%)
Aug 15, 2016
4.317
4.317
4.194
4.298
204,916
+0.01(+0.14%)
Aug 12, 2016
4.194
4.311
4.170
4.292
138,864
+0.13(+3.09%)
Aug 11, 2016
4.017
4.194
3.980
4.164
132,351
+0.14(+3.50%)
Aug 10, 2016
4.053
4.156
4.017
4.023
83,306
-0.05(-1.20%)
Aug 09, 2016
4.139
4.139
4.047
4.072
62,893
-0.07(-1.77%)
Aug 08, 2016
3.980
4.164
3.980
4.145
158,282
+0.18(+4.64%)
Aug 05, 2016
3.894
3.980
3.870
3.962
163,605
+0.09(+2.37%)
Aug 04, 2016
3.827
3.906
3.766
3.870
182,579
+0.01(+0.32%)
Aug 03, 2016
3.753
3.876
3.753
3.858
175,558
+0.07(+1.94%)
Aug 02, 2016
3.882
3.925
3.735
3.784
194,664
-0.10(-2.52%)
Aug 01, 2016
4.072
4.072
3.858
3.882
302,296
-0.18(-4.37%)
Jul 29, 2016
4.072
4.156
4.021
4.060
144,070
-0.01(-0.30%)
Jul 28, 2016
4.102
4.170
4.047
4.072
96,630
-0.04(-0.89%)
Jul 27, 2016
4.164
4.311
4.109
4.109
175,447
-0.02(-0.59%)
Jul 26, 2016
4.096
4.154
4.048
4.133
87,508
+0.07(+1.65%)
Jul 25, 2016
4.255
4.255
4.060
4.066
189,079
-0.20(-4.71%)
Jul 22, 2016
4.261
4.291
4.255
4.267
88,375
+0.00(+0.00%)
Jul 21, 2016
4.291
4.328
4.261
4.267
160,332
-0.01(-0.28%)
Jul 20, 2016
4.303
4.340
4.267
4.279
243,370
-0.04(-0.85%)
Jul 19, 2016
4.309
4.372
4.261
4.316
282,180
+0.01(+0.14%)
Jul 18, 2016
4.309
4.383
4.255
4.309
192,657
-0.05(-1.12%)
Jul 15, 2016
4.352
4.407
4.328
4.358
94,500
+0.02(+0.42%)
Jul 14, 2016
4.322
4.376
4.308
4.340
94,194
+0.01(+0.28%)
Jul 13, 2016
4.443
4.443
4.291
4.328
134,154
-0.12(-2.60%)
Jul 12, 2016
4.346
4.510
4.279
4.443
215,991
+0.15(+3.40%)
Jul 11, 2016
4.285
4.340
4.261
4.297
134,563
+0.00(+0.00%)
Jul 08, 2016
4.389
4.346
4.267
4.297
74,076
-0.05(-1.12%)
Jul 07, 2016
4.419
4.443
4.328
4.346
140,598
-0.04(-0.83%)
Jul 06, 2016
4.346
4.437
4.316
4.383
119,715
-0.01(-0.28%)
Jul 05, 2016
4.443
4.492
4.352
4.395
102,796
-0.11(-2.43%)
Jul 01, 2016
4.431
4.504
4.504
4.504
124,859
+0.04(+0.96%)
Jun 30, 2016
4.383
4.462
4.334
4.462
95,954
+0.05(+1.10%)
Jun 29, 2016
4.425
4.468
4.383
4.413
76,693
-0.01(-0.28%)
Jun 28, 2016
4.328
4.474
4.328
4.425
141,508
+0.13(+3.04%)
Jun 27, 2016
4.367
4.367
4.198
4.295
191,657
-0.05(-1.25%)
Jun 24, 2016
4.258
4.373
4.252
4.349
108,995
-0.02(-0.55%)
Jun 23, 2016
4.361
4.426
4.331
4.373
80,857
+0.03(+0.70%)
Jun 22, 2016
4.422
4.427
4.331
4.343
94,809
-0.07(-1.65%)
Jun 21, 2016
4.458
4.502
4.331
4.416
126,830
-0.02(-0.41%)
Jun 20, 2016
4.440
4.567
4.434
4.434
189,176
+0.00(+0.00%)
Jun 17, 2016
4.337
4.482
4.337
4.434
119,545
+0.13(+2.95%)
Jun 16, 2016
4.391
4.398
4.258
4.307
114,615
-0.10(-2.20%)
Jun 15, 2016
4.440
4.464
4.391
4.404
68,625
-0.04(-0.82%)
Jun 14, 2016
4.434
4.507
4.404
4.440
97,569
+0.04(+0.83%)
Jun 13, 2016
4.343
4.434
4.301
4.404
58,545
+0.06(+1.39%)
Jun 10, 2016
4.355
4.446
4.307
4.343
174,499
-0.13(-2.98%)
Jun 09, 2016
4.391
4.482
4.353
4.476
98,849
+0.05(+1.23%)
Jun 08, 2016
4.482
4.499
4.398
4.422
169,672
+0.00(+0.00%)
Jun 07, 2016
4.422
4.500
4.325
4.422
185,268
-0.01(-0.14%)
Jun 06, 2016
4.276
4.513
4.276
4.428
273,733
+0.18(+4.13%)
Jun 03, 2016
4.422
4.452
4.252
4.252
117,846
-0.17(-3.84%)
Jun 02, 2016
4.313
4.422
4.240
4.422
189,911
+0.04(+0.83%)
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.