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
Gladstone Investment
(NQ:
GAIN
)
14.03
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 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
3.265
3.278
3.237
3.246
803,288
-0.01(-0.43%)
May 27, 2016
3.251
3.260
3.260
3.260
481,189
+0.02(+0.71%)
May 26, 2016
3.223
3.246
3.209
3.237
462,794
+0.01(+0.29%)
May 25, 2016
3.223
3.246
3.204
3.228
518,813
+0.03(+0.87%)
May 24, 2016
3.214
3.237
3.158
3.200
857,880
-0.00(-0.14%)
May 23, 2016
3.140
3.283
3.140
3.204
1,438,231
+0.08(+2.67%)
May 20, 2016
3.154
3.167
3.117
3.121
377,516
-0.02(-0.59%)
May 19, 2016
3.158
3.158
3.098
3.140
426,295
-0.02(-0.59%)
May 18, 2016
3.149
3.181
3.144
3.158
662,136
+0.02(+0.74%)
May 17, 2016
3.103
3.158
3.103
3.135
346,588
+0.03(+1.08%)
May 16, 2016
3.111
3.161
3.092
3.102
389,317
+0.00(+0.00%)
May 13, 2016
3.092
3.111
3.079
3.102
290,367
+0.01(+0.30%)
May 12, 2016
3.092
3.106
3.074
3.092
370,015
+0.00(+0.15%)
May 11, 2016
3.088
3.111
3.069
3.088
190,069
-0.00(-0.15%)
May 10, 2016
3.115
3.115
3.083
3.092
354,279
+0.00(+0.00%)
May 09, 2016
3.092
3.127
3.069
3.092
218,133
+0.00(+0.15%)
May 06, 2016
3.102
3.129
3.069
3.088
188,768
-0.02(-0.74%)
May 05, 2016
3.069
3.111
3.047
3.111
336,581
+0.04(+1.34%)
May 04, 2016
3.097
3.129
3.069
3.069
284,790
-0.05(-1.47%)
May 03, 2016
3.138
3.138
3.079
3.115
379,141
-0.02(-0.58%)
May 02, 2016
3.184
3.193
3.120
3.134
355,827
-0.05(-1.58%)
Apr 29, 2016
3.202
3.202
3.143
3.184
392,843
-0.02(-0.57%)
Apr 28, 2016
3.198
3.207
3.184
3.202
233,601
-0.00(-0.14%)
Apr 27, 2016
3.207
3.207
3.189
3.207
380,222
+0.00(+0.00%)
Apr 26, 2016
3.207
3.216
3.202
3.207
392,934
+0.00(+0.00%)
Apr 25, 2016
3.207
3.207
3.202
3.207
172,426
+0.00(+0.14%)
Apr 22, 2016
3.202
3.207
3.202
3.202
99,389
+0.00(+0.00%)
Apr 21, 2016
3.207
3.211
3.202
3.202
155,775
+0.00(+0.00%)
Apr 20, 2016
3.207
3.216
3.193
3.202
253,504
+0.01(+0.32%)
Apr 19, 2016
3.197
3.201
3.174
3.192
384,502
+0.00(+0.14%)
Apr 18, 2016
3.192
3.192
3.183
3.187
253,249
+0.01(+0.29%)
Apr 15, 2016
3.187
3.187
3.169
3.178
132,691
+0.00(+0.00%)
Apr 14, 2016
3.169
3.192
3.169
3.178
361,203
+0.00(+0.00%)
Apr 13, 2016
3.178
3.183
3.165
3.178
335,506
+0.01(+0.29%)
Apr 12, 2016
3.156
3.169
3.156
3.169
231,139
+0.01(+0.29%)
Apr 11, 2016
3.151
3.178
3.151
3.160
174,219
-0.00(-0.14%)
Apr 08, 2016
3.178
3.192
3.160
3.165
131,079
-0.01(-0.29%)
Apr 07, 2016
3.178
3.192
3.169
3.174
148,475
-0.00(-0.14%)
Apr 06, 2016
3.169
3.183
3.147
3.178
254,634
+0.01(+0.43%)
Apr 05, 2016
3.183
3.192
3.160
3.165
215,102
-0.02(-0.57%)
Apr 04, 2016
3.192
3.201
3.174
3.183
245,662
+0.01(+0.29%)
Apr 01, 2016
3.183
3.187
3.165
3.174
175,606
-0.01(-0.43%)
Mar 31, 2016
3.183
3.192
3.169
3.187
377,682
+0.02(+0.57%)
Mar 30, 2016
3.183
3.183
3.165
3.169
214,630
-0.00(-0.14%)
Mar 29, 2016
3.156
3.187
3.155
3.174
242,358
+0.00(+0.00%)
Mar 28, 2016
3.187
3.192
3.147
3.174
307,335
+0.00(+0.00%)
Mar 24, 2016
3.174
3.174
3.174
3.174
203,720
-0.00(-0.14%)
Mar 23, 2016
3.187
3.197
3.169
3.178
238,815
-0.01(-0.28%)
Mar 22, 2016
3.197
3.215
3.178
3.187
309,346
-0.03(-0.85%)
Mar 21, 2016
3.206
3.219
3.201
3.215
194,805
+0.02(+0.57%)
Mar 18, 2016
3.215
3.228
3.183
3.197
240,986
-0.00(-0.14%)
Mar 17, 2016
3.183
3.228
3.169
3.201
440,756
+0.02(+0.75%)
Mar 16, 2016
3.200
3.204
3.159
3.177
334,390
-0.02(-0.70%)
Mar 15, 2016
3.195
3.213
3.164
3.200
257,275
+0.00(+0.14%)
Mar 14, 2016
3.168
3.222
3.159
3.195
236,713
+0.00(+0.14%)
Mar 11, 2016
3.173
3.200
3.155
3.191
398,249
+0.02(+0.57%)
Mar 10, 2016
3.168
3.209
3.155
3.173
252,571
-0.00(-0.14%)
Mar 09, 2016
3.159
3.200
3.146
3.177
241,734
+0.02(+0.57%)
Mar 08, 2016
3.191
3.206
3.137
3.159
291,437
-0.04(-1.27%)
Mar 07, 2016
3.128
3.240
3.128
3.200
341,745
+0.06(+2.01%)
Mar 04, 2016
3.146
3.177
3.137
3.137
241,361
-0.01(-0.29%)
Mar 03, 2016
3.164
3.180
3.140
3.146
225,373
-0.01(-0.29%)
Mar 02, 2016
3.146
3.168
3.137
3.155
211,395
-0.00(-0.14%)
Mar 01, 2016
3.132
3.164
3.110
3.159
462,167
+0.04(+1.30%)
Feb 29, 2016
3.029
3.137
3.020
3.119
291,673
+0.09(+2.97%)
Feb 26, 2016
2.997
3.051
2.988
3.029
316,718
+0.04(+1.20%)
Feb 25, 2016
2.975
3.020
2.970
2.993
210,419
+0.03(+1.06%)
Feb 24, 2016
2.975
3.006
2.934
2.961
152,006
-0.01(-0.45%)
Feb 23, 2016
2.930
3.006
2.930
2.975
211,066
+0.01(+0.46%)
Feb 22, 2016
2.993
3.015
2.952
2.961
352,215
-0.04(-1.35%)
Feb 19, 2016
3.042
3.051
2.970
3.002
177,962
-0.05(-1.48%)
Feb 18, 2016
2.979
3.069
2.943
3.047
284,631
+0.09(+3.20%)
Feb 17, 2016
2.939
3.006
2.925
2.952
263,173
+0.01(+0.31%)
Feb 16, 2016
2.970
2.970
2.903
2.943
245,743
+0.03(+0.96%)
Feb 12, 2016
2.893
2.915
2.915
2.915
266,751
+0.04(+1.24%)
Feb 11, 2016
2.906
2.920
2.853
2.879
520,526
-0.06(-1.97%)
Feb 10, 2016
2.946
2.971
2.906
2.937
285,466
-0.00(-0.15%)
Feb 09, 2016
2.946
2.986
2.928
2.942
444,965
-0.05(-1.64%)
Feb 08, 2016
3.053
3.134
2.928
2.991
639,884
-0.07(-2.33%)
Feb 05, 2016
3.116
3.120
3.040
3.062
468,367
-0.05(-1.58%)
Feb 04, 2016
3.187
3.200
3.067
3.111
956,259
-0.12(-3.59%)
Feb 03, 2016
3.240
3.263
3.200
3.227
253,857
+0.01(+0.28%)
Feb 02, 2016
3.272
3.303
3.205
3.218
339,875
-0.05(-1.63%)
Feb 01, 2016
3.209
3.321
3.165
3.272
453,589
+0.04(+1.10%)
Jan 29, 2016
3.276
3.343
3.205
3.236
514,100
-0.02(-0.55%)
Jan 28, 2016
3.232
3.276
3.223
3.254
197,849
+0.05(+1.67%)
Jan 27, 2016
3.191
3.258
3.169
3.200
283,366
+0.00(+0.14%)
Jan 26, 2016
3.138
3.218
3.138
3.196
210,327
+0.04(+1.41%)
Jan 25, 2016
3.223
3.232
3.151
3.151
165,248
-0.07(-2.21%)
Jan 22, 2016
3.169
3.254
3.138
3.223
290,541
+0.07(+2.26%)
Jan 21, 2016
3.129
3.191
3.120
3.151
361,834
+0.02(+0.71%)
Jan 20, 2016
3.147
3.218
3.049
3.129
948,752
-0.11(-3.27%)
Jan 19, 2016
3.164
3.261
3.164
3.235
580,728
+0.07(+2.23%)
Jan 15, 2016
3.138
3.164
3.164
3.164
709,618
-0.10(-2.98%)
Jan 14, 2016
3.306
3.314
3.133
3.261
751,579
-0.05(-1.47%)
Jan 13, 2016
3.292
3.385
3.292
3.310
433,340
-0.00(-0.13%)
Jan 12, 2016
3.429
3.460
3.275
3.314
530,625
-0.10(-2.98%)
Jan 11, 2016
3.456
3.460
3.403
3.416
231,696
-0.03(-0.77%)
Jan 08, 2016
3.416
3.456
3.381
3.443
220,612
+0.06(+1.70%)
Jan 07, 2016
3.434
3.465
3.363
3.385
406,442
-0.11(-3.28%)
Jan 06, 2016
3.491
3.500
3.438
3.500
240,566
+0.00(+0.13%)
Jan 05, 2016
3.513
3.513
3.456
3.496
306,638
-0.02(-0.50%)
Jan 04, 2016
3.390
3.518
3.381
3.513
438,675
+0.12(+3.65%)
Dec 31, 2015
3.469
3.390
3.390
3.390
411,153
-0.07(-2.04%)
Dec 30, 2015
3.491
3.507
3.451
3.460
338,245
-0.06(-1.63%)
Dec 29, 2015
3.500
3.522
3.491
3.518
276,447
+0.04(+1.14%)
Dec 28, 2015
3.460
3.491
3.460
3.478
277,280
+0.01(+0.25%)
Dec 24, 2015
3.491
3.469
3.469
3.469
170,163
-0.02(-0.63%)
Dec 23, 2015
3.469
3.535
3.469
3.491
429,278
+0.05(+1.54%)
Dec 22, 2015
3.447
3.469
3.429
3.438
408,763
+0.00(+0.00%)
Dec 21, 2015
3.337
3.465
3.337
3.438
605,791
+0.13(+4.01%)
Dec 18, 2015
3.319
3.359
3.292
3.306
233,814
-0.05(-1.45%)
Dec 17, 2015
3.367
3.421
3.328
3.354
456,042
-0.01(-0.26%)
Dec 16, 2015
3.376
3.390
3.337
3.363
323,736
+0.01(+0.30%)
Dec 15, 2015
3.283
3.397
3.283
3.353
639,486
+0.07(+2.14%)
Dec 14, 2015
3.301
3.314
3.200
3.283
961,091
+0.13(+4.17%)
Dec 11, 2015
3.200
3.200
3.090
3.151
546,327
-0.06(-1.78%)
Dec 10, 2015
3.239
3.244
3.182
3.208
316,576
-0.01(-0.41%)
Dec 09, 2015
3.239
3.270
3.191
3.222
382,715
-0.01(-0.41%)
Dec 08, 2015
3.248
3.270
3.208
3.235
379,216
-0.04(-1.07%)
Dec 07, 2015
3.301
3.305
3.261
3.270
248,856
-0.05(-1.45%)
Dec 04, 2015
3.309
3.327
3.248
3.318
358,653
+0.04(+1.07%)
Dec 03, 2015
3.362
3.375
3.265
3.283
320,224
-0.08(-2.35%)
Dec 02, 2015
3.388
3.401
3.331
3.362
396,965
-0.01(-0.26%)
Dec 01, 2015
3.436
3.441
3.353
3.371
318,043
-0.06(-1.66%)
Nov 30, 2015
3.397
3.432
3.353
3.428
429,070
+0.04(+1.16%)
Nov 27, 2015
3.384
3.410
3.358
3.388
128,762
-0.01(-0.39%)
Nov 25, 2015
3.401
3.401
3.401
3.401
204,874
-0.02(-0.51%)
Nov 24, 2015
3.358
3.428
3.358
3.419
331,907
+0.06(+1.70%)
Nov 23, 2015
3.331
3.371
3.309
3.362
265,435
+0.03(+0.92%)
Nov 20, 2015
3.309
3.349
3.292
3.331
319,880
-0.01(-0.39%)
Nov 19, 2015
3.349
3.358
3.287
3.344
236,673
-0.03(-0.78%)
Nov 18, 2015
3.274
3.397
3.274
3.371
360,042
+0.10(+2.95%)
Nov 17, 2015
3.270
3.314
3.265
3.274
179,566
-0.02(-0.53%)
Nov 16, 2015
3.274
3.314
3.261
3.292
135,812
-0.00(-0.13%)
Nov 13, 2015
3.265
3.296
3.208
3.296
248,931
+0.04(+1.11%)
Nov 12, 2015
3.260
3.277
3.176
3.260
325,177
-0.00(-0.13%)
Nov 11, 2015
3.316
3.318
3.260
3.264
291,537
-0.07(-1.96%)
Nov 10, 2015
3.338
3.347
3.308
3.330
247,031
-0.01(-0.26%)
Nov 09, 2015
3.364
3.368
3.299
3.338
348,008
-0.02(-0.52%)
Nov 06, 2015
3.390
3.412
3.334
3.356
263,387
-0.04(-1.15%)
Nov 05, 2015
3.364
3.399
3.356
3.395
309,949
+0.03(+0.77%)
Nov 04, 2015
3.325
3.369
3.308
3.369
275,964
+0.06(+1.84%)
Nov 03, 2015
3.295
3.334
3.286
3.308
204,820
+0.00(+0.00%)
Nov 02, 2015
3.256
3.347
3.256
3.308
329,766
+0.05(+1.60%)
Oct 30, 2015
3.343
3.343
3.238
3.256
340,973
-0.07(-2.09%)
Oct 29, 2015
3.295
3.369
3.286
3.325
543,018
+0.04(+1.32%)
Oct 28, 2015
3.264
3.306
3.243
3.282
145,650
+0.03(+0.80%)
Oct 27, 2015
3.290
3.290
3.243
3.256
182,133
-0.03(-0.93%)
Oct 26, 2015
3.295
3.308
3.282
3.286
179,080
-0.00(-0.13%)
Oct 23, 2015
3.286
3.316
3.260
3.290
313,361
+0.02(+0.53%)
Oct 22, 2015
3.290
3.321
3.269
3.273
239,046
-0.01(-0.23%)
Oct 21, 2015
3.285
3.311
3.268
3.281
252,394
+0.01(+0.26%)
Oct 20, 2015
3.216
3.276
3.216
3.272
259,594
+0.04(+1.34%)
Oct 19, 2015
3.207
3.242
3.138
3.229
361,361
+0.01(+0.40%)
Oct 16, 2015
3.194
3.216
3.151
3.216
218,907
+0.02(+0.67%)
Oct 15, 2015
3.164
3.212
3.130
3.194
372,349
+0.03(+0.82%)
Oct 14, 2015
3.160
3.229
3.143
3.169
283,209
-0.00(-0.14%)
Oct 13, 2015
3.194
3.231
3.151
3.173
304,571
-0.05(-1.47%)
Oct 12, 2015
3.212
3.250
3.190
3.220
243,698
+0.01(+0.27%)
Oct 09, 2015
3.194
3.233
3.173
3.212
201,584
+0.03(+0.95%)
Oct 08, 2015
3.125
3.212
3.125
3.181
391,714
+0.05(+1.65%)
Oct 07, 2015
3.125
3.156
3.112
3.130
205,117
+0.03(+0.83%)
Oct 06, 2015
3.082
3.112
3.082
3.104
224,087
+0.02(+0.70%)
Oct 05, 2015
3.048
3.100
3.039
3.082
295,183
+0.05(+1.71%)
Oct 02, 2015
3.052
3.052
3.000
3.031
218,395
-0.04(-1.26%)
Oct 01, 2015
3.026
3.078
3.000
3.069
237,574
+0.03(+1.14%)
Sep 30, 2015
2.962
3.061
2.919
3.035
645,512
+0.12(+4.14%)
Sep 29, 2015
3.018
3.039
2.906
2.914
977,597
-0.11(-3.70%)
Sep 28, 2015
3.100
3.108
2.975
3.026
1,020,070
-0.08(-2.64%)
Sep 25, 2015
3.147
3.173
3.104
3.108
245,296
-0.03(-0.96%)
Sep 24, 2015
3.125
3.143
3.095
3.138
188,262
-0.00(-0.14%)
Sep 23, 2015
3.121
3.160
3.112
3.143
211,053
+0.02(+0.55%)
Sep 22, 2015
3.100
3.125
3.095
3.125
208,195
+0.00(+0.14%)
Sep 21, 2015
3.130
3.143
3.104
3.121
318,809
-0.01(-0.41%)
Sep 18, 2015
3.130
3.147
3.121
3.134
246,414
-0.03(-0.95%)
Sep 17, 2015
3.169
3.173
3.130
3.164
282,578
-0.01(-0.24%)
Sep 16, 2015
3.176
3.176
3.176
3.172
204,108
+0.00(+0.00%)
Sep 15, 2015
3.180
3.180
3.150
3.172
256,835
+0.01(+0.27%)
Sep 14, 2015
3.155
3.185
3.142
3.163
165,763
+0.01(+0.48%)
Sep 11, 2015
3.163
3.163
3.108
3.148
258,995
-0.01(-0.47%)
Sep 10, 2015
3.155
3.180
3.142
3.163
160,434
+0.01(+0.27%)
Sep 09, 2015
3.206
3.215
3.112
3.155
351,917
-0.04(-1.20%)
Sep 08, 2015
3.197
3.219
3.185
3.193
206,118
+0.01(+0.40%)
Sep 04, 2015
3.180
3.180
3.180
3.180
214,989
-0.01(-0.27%)
Sep 03, 2015
3.185
3.219
3.180
3.189
174,796
+0.00(+0.13%)
Sep 02, 2015
3.163
3.202
3.142
3.185
249,321
+0.04(+1.22%)
Sep 01, 2015
3.159
3.185
3.129
3.146
250,117
-0.06(-1.87%)
Aug 31, 2015
3.206
3.240
3.172
3.206
406,949
+0.01(+0.40%)
Aug 28, 2015
3.142
3.215
3.120
3.193
354,483
+0.04(+1.22%)
Aug 27, 2015
3.125
3.172
3.112
3.155
312,817
+0.03(+1.10%)
Aug 26, 2015
3.138
3.157
3.078
3.120
527,394
+0.03(+0.83%)
Aug 25, 2015
3.202
3.206
3.095
3.095
721,116
-0.01(-0.28%)
Aug 24, 2015
3.120
3.244
2.847
3.103
1,299,677
-0.09(-2.81%)
Aug 21, 2015
3.253
3.274
3.176
3.193
715,721
-0.07(-2.23%)
Aug 20, 2015
3.338
3.343
3.262
3.266
469,230
-0.08(-2.43%)
Aug 19, 2015
3.377
3.388
3.326
3.347
437,244
-0.04(-1.14%)
Aug 18, 2015
3.394
3.398
3.377
3.386
240,284
+0.01(+0.16%)
Aug 17, 2015
3.376
3.389
3.363
3.380
404,818
+0.00(+0.13%)
Aug 14, 2015
3.355
3.393
3.350
3.376
227,883
+0.03(+0.76%)
Aug 13, 2015
3.350
3.380
3.342
3.350
188,542
-0.00(-0.13%)
Aug 12, 2015
3.359
3.372
3.325
3.355
246,873
-0.00(-0.13%)
Aug 11, 2015
3.363
3.387
3.346
3.359
332,731
-0.03(-0.88%)
Aug 10, 2015
3.372
3.452
3.355
3.389
661,531
+0.04(+1.27%)
Aug 07, 2015
3.325
3.359
3.308
3.346
218,843
+0.02(+0.64%)
Aug 06, 2015
3.342
3.380
3.317
3.325
337,807
-0.03(-0.76%)
Aug 05, 2015
3.389
3.397
3.346
3.350
309,168
+0.00(+0.00%)
Aug 04, 2015
3.410
3.410
3.334
3.350
320,696
+0.03(+0.77%)
Aug 03, 2015
3.393
3.393
3.304
3.325
537,931
-0.07(-2.00%)
Jul 31, 2015
3.380
3.397
3.363
3.393
257,866
+0.03(+0.76%)
Jul 30, 2015
3.342
3.380
3.312
3.367
251,841
+0.05(+1.40%)
Jul 29, 2015
3.291
3.346
3.257
3.321
470,095
+0.06(+1.82%)
Jul 28, 2015
3.308
3.308
3.257
3.261
437,552
-0.02(-0.52%)
Jul 27, 2015
3.372
3.372
3.274
3.278
524,796
-0.09(-2.77%)
Jul 24, 2015
3.461
3.471
3.350
3.372
545,014
-0.06(-1.85%)
Jul 23, 2015
3.457
3.495
3.435
3.435
452,437
-0.02(-0.61%)
Jul 22, 2015
3.482
3.482
3.427
3.457
446,821
-0.02(-0.46%)
Jul 21, 2015
3.472
3.472
3.439
3.472
469,117
+0.00(+0.00%)
Jul 20, 2015
3.468
3.472
3.430
3.472
618,816
+0.01(+0.24%)
Jul 17, 2015
3.435
3.468
3.422
3.464
646,455
+0.04(+1.23%)
Jul 16, 2015
3.422
3.430
3.405
3.422
426,278
-0.00(-0.12%)
Jul 15, 2015
3.435
3.435
3.401
3.426
369,856
-0.01(-0.25%)
Jul 14, 2015
3.401
3.443
3.392
3.435
641,746
+0.04(+1.24%)
Jul 13, 2015
3.397
3.409
3.384
3.392
616,854
+0.01(+0.37%)
Jul 10, 2015
3.401
3.405
3.376
3.380
425,285
+0.00(+0.12%)
Jul 09, 2015
3.384
3.405
3.371
3.376
297,335
+0.00(+0.12%)
Jul 08, 2015
3.405
3.409
3.367
3.371
533,561
-0.04(-1.11%)
Jul 07, 2015
3.397
3.409
3.363
3.409
743,953
+0.01(+0.37%)
Jul 06, 2015
3.338
3.409
3.338
3.397
822,559
+0.04(+1.13%)
Jul 02, 2015
3.350
3.359
3.359
3.359
441,911
+0.01(+0.38%)
Jul 01, 2015
3.367
3.367
3.338
3.346
599,351
+0.00(+0.00%)
Jun 30, 2015
3.342
3.409
3.329
3.346
1,522,797
+0.01(+0.25%)
Jun 29, 2015
3.275
3.346
3.262
3.338
1,457,361
+0.08(+2.59%)
Jun 26, 2015
3.254
3.270
3.245
3.254
331,165
-0.01(-0.39%)
Jun 25, 2015
3.312
3.312
3.258
3.266
459,517
+0.01(+0.26%)
Jun 24, 2015
3.266
3.266
3.245
3.258
197,387
+0.00(+0.13%)
Jun 23, 2015
3.283
3.304
3.245
3.254
341,944
-0.02(-0.64%)
Jun 22, 2015
3.275
3.308
3.275
3.275
348,494
+0.03(+0.91%)
Jun 19, 2015
3.224
3.254
3.190
3.245
553,458
+0.06(+1.85%)
Jun 18, 2015
3.283
3.304
3.169
3.186
653,549
-0.08(-2.57%)
Jun 17, 2015
3.283
3.321
3.266
3.270
521,888
-0.02(-0.73%)
Jun 16, 2015
3.278
3.299
3.257
3.295
556,762
-0.00(-0.13%)
Jun 15, 2015
3.253
3.320
3.244
3.299
791,499
+0.04(+1.28%)
Jun 12, 2015
3.244
3.257
3.236
3.257
187,700
+0.02(+0.52%)
Jun 11, 2015
3.249
3.256
3.232
3.240
218,081
-0.00(-0.13%)
Jun 10, 2015
3.257
3.261
3.236
3.244
289,770
-0.00(-0.13%)
Jun 09, 2015
3.244
3.257
3.232
3.249
273,529
-0.01(-0.26%)
Jun 08, 2015
3.249
3.257
3.224
3.257
246,714
+0.01(+0.39%)
Jun 05, 2015
3.211
3.249
3.194
3.244
336,707
+0.02(+0.52%)
Jun 04, 2015
3.178
3.240
3.178
3.228
535,570
+0.03(+0.91%)
Jun 03, 2015
3.182
3.199
3.182
3.199
252,363
+0.02(+0.52%)
Jun 02, 2015
3.173
3.186
3.173
3.182
222,899
-0.00(-0.13%)
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.