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
Aileron Therapeutics Inc
(NQ:
ALRN
)
3.200
-0.010 (-0.31%)
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, 2018
103.60
104.59
102.40
103.20
491
-1.40(-1.34%)
May 30, 2018
100.20
105.00
100.20
104.60
1,715
+4.20(+4.18%)
May 29, 2018
104.00
104.00
100.00
100.40
425
-3.20(-3.09%)
May 25, 2018
103.60
103.60
103.60
0
+4.00(+4.02%)
May 24, 2018
100.20
101.00
98.02
99.60
2,595
-1.20(-1.19%)
May 23, 2018
102.00
103.33
100.20
100.80
886
-2.20(-2.14%)
May 22, 2018
102.20
105.00
102.00
103.00
859
+1.00(+0.98%)
May 21, 2018
103.04
108.86
100.20
102.00
1,490
-1.80(-1.73%)
May 18, 2018
105.80
106.19
101.60
103.80
1,089
-1.00(-0.95%)
May 17, 2018
107.20
110.58
103.60
104.80
1,397
-3.00(-2.78%)
May 16, 2018
110.20
112.20
106.00
107.80
1,548
-2.20(-2.00%)
May 15, 2018
109.80
114.80
109.40
110.00
879
+1.00(+0.92%)
May 14, 2018
110.00
112.60
106.60
109.00
576
+0.00(+0.00%)
May 11, 2018
109.80
111.60
107.20
109.00
365
-1.40(-1.27%)
May 10, 2018
106.00
114.80
106.00
110.40
750
+3.00(+2.79%)
May 09, 2018
102.40
107.80
102.40
107.40
207
+4.60(+4.47%)
May 08, 2018
105.40
105.40
101.02
102.80
1,053
-3.40(-3.20%)
May 07, 2018
105.80
107.40
102.60
106.20
1,150
+1.20(+1.14%)
May 04, 2018
104.00
111.60
100.40
105.00
1,023
+1.20(+1.16%)
May 03, 2018
102.50
105.00
100.40
103.80
1,140
+1.80(+1.76%)
May 02, 2018
105.00
105.00
101.00
102.00
902
+0.00(+0.00%)
May 01, 2018
101.80
105.47
100.60
102.00
622
+0.40(+0.39%)
Apr 30, 2018
105.20
105.20
101.20
101.60
1,028
+0.00(+0.00%)
Apr 27, 2018
102.80
105.97
101.40
101.60
1,270
-1.60(-1.55%)
Apr 26, 2018
112.80
112.80
101.20
103.20
2,836
-10.20(-8.99%)
Apr 25, 2018
110.00
116.40
110.00
113.40
1,485
+6.20(+5.78%)
Apr 24, 2018
122.20
123.97
105.00
107.20
1,905
-13.60(-11.26%)
Apr 23, 2018
117.80
121.20
116.40
120.80
914
+4.00(+3.42%)
Apr 20, 2018
122.00
127.80
116.20
116.80
5,156
-3.40(-2.83%)
Apr 19, 2018
135.89
141.00
116.40
120.20
13,170
-15.80(-11.62%)
Apr 18, 2018
140.60
140.80
135.40
136.00
475
-3.80(-2.72%)
Apr 17, 2018
139.60
141.00
138.60
139.80
858
+0.60(+0.43%)
Apr 16, 2018
137.80
141.60
135.00
139.20
797
+1.40(+1.02%)
Apr 13, 2018
130.80
144.00
122.40
137.80
3,018
+6.20(+4.71%)
Apr 12, 2018
150.00
150.00
130.00
131.60
5,745
-11.20(-7.84%)
Apr 11, 2018
128.00
150.00
128.00
142.80
12,622
+14.20(+11.04%)
Apr 10, 2018
144.40
154.07
128.20
128.60
1,665
-15.00(-10.45%)
Apr 09, 2018
129.60
168.60
126.80
143.60
8,551
+16.20(+12.72%)
Apr 06, 2018
134.00
135.80
126.40
127.40
1,682
-7.20(-5.35%)
Apr 05, 2018
135.80
141.00
132.40
134.60
880
+0.00(+0.00%)
Apr 04, 2018
130.80
139.40
130.80
134.60
901
+4.40(+3.38%)
Apr 03, 2018
156.00
156.00
124.40
130.20
2,462
-25.20(-16.22%)
Apr 02, 2018
158.48
161.60
155.40
155.40
817
-7.20(-4.43%)
Mar 29, 2018
162.60
162.60
162.60
0
+1.80(+1.12%)
Mar 28, 2018
160.20
160.80
151.00
160.80
1,102
+7.60(+4.96%)
Mar 27, 2018
154.07
161.60
150.60
153.20
664
-7.80(-4.84%)
Mar 26, 2018
176.60
177.20
154.40
161.00
1,828
-11.00(-6.40%)
Mar 23, 2018
175.40
183.60
171.00
172.00
1,163
-3.80(-2.16%)
Mar 22, 2018
176.80
178.60
175.20
175.80
552
-3.20(-1.79%)
Mar 21, 2018
175.60
181.91
172.00
179.00
1,186
+4.60(+2.64%)
Mar 20, 2018
183.60
186.79
170.20
174.40
4,444
-7.80(-4.28%)
Mar 19, 2018
175.80
184.38
170.20
182.20
4,110
+12.20(+7.18%)
Mar 16, 2018
179.00
190.00
170.00
170.00
5,780
-10.40(-5.76%)
Mar 15, 2018
179.80
184.40
178.00
180.40
1,171
+0.40(+0.22%)
Mar 14, 2018
181.80
185.00
178.00
180.00
588
-0.80(-0.44%)
Mar 13, 2018
187.60
187.60
178.00
180.80
1,060
-5.60(-3.00%)
Mar 12, 2018
180.00
189.41
179.00
186.40
961
+6.80(+3.79%)
Mar 09, 2018
179.58
180.00
178.00
179.60
444
+3.60(+2.05%)
Mar 08, 2018
183.00
184.38
174.40
176.00
649
-7.40(-4.03%)
Mar 07, 2018
184.00
184.80
182.22
183.40
300
+0.80(+0.44%)
Mar 06, 2018
180.60
187.80
180.39
182.60
734
+3.80(+2.13%)
Mar 05, 2018
176.60
181.98
176.40
178.80
992
+2.80(+1.59%)
Mar 02, 2018
176.95
176.95
163.50
176.00
438
+4.60(+2.68%)
Mar 01, 2018
161.20
174.80
161.20
171.40
944
+7.20(+4.38%)
Feb 28, 2018
170.00
174.50
160.00
164.20
1,599
-4.60(-2.73%)
Feb 27, 2018
172.47
174.20
165.00
168.80
1,229
-0.20(-0.12%)
Feb 26, 2018
168.20
175.38
165.80
169.00
1,314
+1.00(+0.60%)
Feb 23, 2018
160.60
171.60
160.60
168.00
1,654
+8.20(+5.13%)
Feb 22, 2018
159.80
163.74
155.80
159.80
1,782
+2.20(+1.40%)
Feb 21, 2018
159.40
161.00
156.20
157.60
385
+3.80(+2.47%)
Feb 20, 2018
154.80
159.20
153.00
153.80
1,117
-1.40(-0.90%)
Feb 16, 2018
155.20
155.20
155.20
0
-3.80(-2.39%)
Feb 15, 2018
160.40
160.40
159.00
191
-1.40(-0.87%)
Feb 14, 2018
163.60
166.76
153.80
160.40
273
-5.60(-3.37%)
Feb 13, 2018
155.00
167.00
155.00
166.00
670
+13.80(+9.07%)
Feb 12, 2018
158.80
161.38
147.51
152.20
2,054
-5.40(-3.43%)
Feb 09, 2018
157.60
166.26
151.30
157.60
746
+3.00(+1.94%)
Feb 08, 2018
164.40
167.49
154.60
154.60
652
-8.40(-5.15%)
Feb 07, 2018
168.00
168.20
164.00
163.00
463
-4.40(-2.63%)
Feb 06, 2018
165.80
186.60
162.00
167.40
1,866
-8.40(-4.78%)
Feb 05, 2018
179.80
179.80
170.93
175.80
683
-4.20(-2.33%)
Feb 02, 2018
184.40
184.40
175.00
180.00
1,710
-5.00(-2.70%)
Feb 01, 2018
185.40
189.66
184.60
185.00
937
+0.40(+0.22%)
Jan 31, 2018
190.80
191.40
184.60
184.60
268
-0.40(-0.22%)
Jan 30, 2018
190.00
190.00
184.00
185.00
590
+0.60(+0.33%)
Jan 29, 2018
195.20
195.20
184.40
184.40
961
-9.60(-4.95%)
Jan 26, 2018
190.80
197.60
188.71
194.00
310
+5.40(+2.86%)
Jan 25, 2018
187.20
192.60
184.80
188.60
1,487
+0.20(+0.11%)
Jan 24, 2018
189.80
190.20
186.60
188.40
729
+0.80(+0.43%)
Jan 23, 2018
188.03
191.00
184.80
187.60
800
+1.20(+0.64%)
Jan 22, 2018
184.00
191.78
184.00
186.40
823
+2.20(+1.19%)
Jan 19, 2018
190.40
190.40
184.00
184.20
1,834
-8.20(-4.26%)
Jan 18, 2018
190.20
197.40
188.00
192.40
2,053
+0.00(+0.00%)
Jan 17, 2018
189.60
194.65
189.00
192.40
257
+4.60(+2.45%)
Jan 16, 2018
196.80
196.80
184.00
187.80
3,085
-6.00(-3.10%)
Jan 12, 2018
193.80
193.80
193.80
0
-0.40(-0.21%)
Jan 11, 2018
194.60
198.00
193.00
194.20
875
+1.20(+0.62%)
Jan 10, 2018
203.80
204.68
192.00
193.00
581
-13.20(-6.40%)
Jan 09, 2018
211.00
213.03
196.00
206.20
8,142
-5.60(-2.64%)
Jan 08, 2018
209.80
216.80
208.20
211.80
1,118
+4.00(+1.92%)
Jan 05, 2018
208.40
212.60
203.20
207.80
574
-1.00(-0.48%)
Jan 04, 2018
217.40
217.40
203.80
208.80
876
-3.20(-1.51%)
Jan 03, 2018
212.00
219.80
212.00
212.00
686
+1.60(+0.76%)
Jan 02, 2018
211.80
220.00
210.00
210.40
712
-0.40(-0.19%)
Dec 29, 2017
210.80
210.80
210.80
0
+2.40(+1.15%)
Dec 28, 2017
190.40
227.00
190.40
208.40
2,797
+0.80(+0.39%)
Dec 27, 2017
181.20
224.20
181.20
207.60
5,993
+23.40(+12.70%)
Dec 26, 2017
181.60
194.40
175.40
184.20
1,974
+3.20(+1.77%)
Dec 22, 2017
190.80
191.20
179.00
181.00
3,185
-11.40(-5.93%)
Dec 21, 2017
197.00
197.00
194.00
192.40
1,490
-4.20(-2.14%)
Dec 20, 2017
218.00
218.00
192.00
196.60
1,259
-6.00(-2.96%)
Dec 19, 2017
185.00
204.60
185.00
202.60
621
+6.40(+3.26%)
Dec 18, 2017
202.40
202.40
189.97
196.20
886
-9.60(-4.66%)
Dec 15, 2017
200.40
207.00
188.00
205.80
3,992
+4.40(+2.18%)
Dec 14, 2017
194.00
210.58
193.20
201.40
1,696
+6.80(+3.49%)
Dec 13, 2017
190.59
195.60
190.59
194.60
967
-2.80(-1.42%)
Dec 12, 2017
203.00
208.30
192.00
197.40
1,301
-5.80(-2.85%)
Dec 11, 2017
203.00
207.00
200.20
203.20
1,232
+0.20(+0.10%)
Dec 08, 2017
202.00
207.60
200.00
203.00
1,422
+1.00(+0.50%)
Dec 07, 2017
204.60
206.40
200.00
202.00
848
-4.40(-2.13%)
Dec 06, 2017
213.20
213.50
202.00
206.40
1,365
-4.60(-2.18%)
Dec 05, 2017
218.60
219.80
210.00
211.00
1,359
-5.00(-2.31%)
Dec 04, 2017
225.00
225.00
213.00
216.00
1,047
-4.00(-1.82%)
Dec 01, 2017
218.04
224.60
215.60
220.00
957
-4.40(-1.96%)
Nov 30, 2017
225.00
228.80
217.80
224.40
880
-1.40(-0.62%)
Nov 29, 2017
227.60
230.60
221.60
225.80
558
-1.00(-0.44%)
Nov 28, 2017
221.90
228.00
218.00
226.80
1,707
+8.00(+3.66%)
Nov 27, 2017
238.00
241.60
212.60
218.80
1,425
-19.20(-8.07%)
Nov 24, 2017
242.00
247.60
230.20
238.00
1,173
-1.80(-0.75%)
Nov 22, 2017
240.00
250.00
233.40
239.80
820
-0.20(-0.08%)
Nov 21, 2017
245.60
245.60
230.80
240.00
665
-5.60(-2.28%)
Nov 20, 2017
246.00
247.00
240.80
245.60
393
-0.40(-0.16%)
Nov 17, 2017
223.80
254.00
220.40
246.00
1,218
+19.80(+8.75%)
Nov 16, 2017
217.20
233.80
216.40
226.20
540
+7.80(+3.57%)
Nov 15, 2017
233.00
238.30
216.60
218.40
865
-14.80(-6.35%)
Nov 14, 2017
233.20
237.20
228.80
233.20
575
-2.40(-1.02%)
Nov 13, 2017
229.20
242.52
229.20
235.60
405
+4.00(+1.73%)
Nov 10, 2017
259.20
259.20
191.60
231.60
969
-1.00(-0.43%)
Nov 09, 2017
234.40
235.60
230.00
232.60
632
-5.00(-2.10%)
Nov 08, 2017
241.60
252.95
230.00
237.60
3,206
+0.20(+0.08%)
Nov 07, 2017
249.40
250.65
235.40
237.40
1,563
-15.80(-6.24%)
Nov 06, 2017
255.00
256.80
250.80
253.20
357
-0.20(-0.08%)
Nov 03, 2017
247.20
257.40
240.00
253.40
1,396
+8.60(+3.51%)
Nov 02, 2017
272.20
272.20
241.80
244.80
871
-19.00(-7.20%)
Nov 01, 2017
242.00
267.00
233.60
263.80
2,106
+23.00(+9.55%)
Oct 31, 2017
247.00
247.00
239.00
240.80
747
-1.80(-0.74%)
Oct 30, 2017
245.00
245.00
237.18
242.60
931
-4.60(-1.86%)
Oct 27, 2017
265.00
265.00
242.60
247.20
1,570
-17.20(-6.51%)
Oct 26, 2017
265.00
265.00
260.20
264.40
393
+0.80(+0.30%)
Oct 25, 2017
264.60
266.90
260.20
263.60
347
-1.20(-0.45%)
Oct 24, 2017
272.00
272.00
263.20
264.80
505
-2.80(-1.05%)
Oct 23, 2017
267.40
269.80
264.40
267.60
508
-4.00(-1.47%)
Oct 20, 2017
274.80
274.80
264.80
271.60
512
-2.00(-0.73%)
Oct 19, 2017
283.00
283.00
270.60
273.60
558
-9.80(-3.46%)
Oct 18, 2017
278.00
285.00
278.00
283.40
478
+1.40(+0.50%)
Oct 17, 2017
282.20
284.00
266.74
282.00
709
+0.60(+0.21%)
Oct 16, 2017
283.00
287.10
273.00
281.40
980
-2.20(-0.78%)
Oct 13, 2017
270.60
291.80
270.60
283.60
477
-6.60(-2.27%)
Oct 12, 2017
283.00
290.40
283.00
290.20
380
+7.80(+2.76%)
Oct 11, 2017
293.60
293.60
280.60
282.40
469
-13.60(-4.59%)
Oct 10, 2017
293.00
297.00
283.79
296.00
708
+3.40(+1.16%)
Oct 09, 2017
293.60
299.20
290.20
292.60
598
+0.40(+0.14%)
Oct 06, 2017
297.40
299.91
288.00
292.20
1,083
+1.00(+0.34%)
Oct 05, 2017
289.80
309.60
262.02
291.20
1,995
-7.00(-2.35%)
Oct 04, 2017
288.20
301.20
260.00
298.20
3,816
+9.80(+3.40%)
Oct 03, 2017
290.00
290.00
277.80
288.40
1,713
-0.20(-0.07%)
Oct 02, 2017
269.00
291.00
267.60
288.60
2,421
+21.00(+7.85%)
Sep 29, 2017
242.20
269.80
242.20
267.60
1,874
+23.00(+9.40%)
Sep 28, 2017
245.80
255.60
240.20
244.60
1,640
-9.20(-3.62%)
Sep 27, 2017
246.80
255.20
235.69
253.80
1,007
+12.00(+4.96%)
Sep 26, 2017
236.00
243.50
236.00
241.80
908
+4.00(+1.68%)
Sep 25, 2017
248.12
256.00
236.00
237.80
1,260
-18.00(-7.04%)
Sep 22, 2017
241.40
264.00
241.20
255.80
2,152
+13.40(+5.53%)
Sep 21, 2017
237.08
244.00
236.60
242.40
1,101
+0.40(+0.17%)
Sep 20, 2017
236.80
245.00
235.00
242.00
1,634
+7.00(+2.98%)
Sep 19, 2017
234.40
239.20
230.80
235.00
1,605
+3.20(+1.38%)
Sep 18, 2017
228.00
242.60
226.00
231.80
4,028
+3.40(+1.49%)
Sep 15, 2017
230.80
254.00
228.40
228.40
21,635
-4.40(-1.89%)
Sep 14, 2017
236.60
253.60
222.00
232.80
4,206
-3.80(-1.61%)
Sep 13, 2017
264.40
268.20
235.60
236.60
5,838
-31.80(-11.85%)
Sep 12, 2017
249.80
270.00
249.80
268.40
2,606
+20.80(+8.40%)
Sep 11, 2017
278.00
290.73
241.60
247.60
3,846
-32.40(-11.57%)
Sep 08, 2017
279.00
293.13
275.40
280.00
4,782
-1.20(-0.43%)
Sep 07, 2017
258.00
282.99
256.60
281.20
13,782
+24.80(+9.67%)
Sep 06, 2017
245.20
260.00
245.00
256.40
6,599
+13.40(+5.51%)
Sep 05, 2017
243.60
254.00
237.41
243.00
3,716
+7.00(+2.97%)
Sep 01, 2017
232.20
240.00
232.20
236.00
873
+2.80(+1.20%)
Aug 31, 2017
240.00
244.40
233.20
233.20
1,885
-6.80(-2.83%)
Aug 30, 2017
229.20
246.40
226.73
240.00
974
+0.00(+0.00%)
Aug 29, 2017
231.66
242.86
231.66
240.00
398
+0.00(+0.00%)
Aug 28, 2017
228.40
249.79
228.40
240.00
779
+11.60(+5.08%)
Aug 25, 2017
238.60
246.88
228.40
228.40
1,665
-14.60(-6.01%)
Aug 24, 2017
228.96
243.00
228.60
243.00
942
+3.40(+1.42%)
Aug 23, 2017
234.09
245.80
234.09
239.60
1,769
-4.20(-1.72%)
Aug 22, 2017
239.60
244.90
228.76
243.80
692
+3.80(+1.58%)
Aug 21, 2017
244.40
246.80
233.80
240.00
1,079
-4.00(-1.64%)
Aug 18, 2017
235.60
257.60
230.35
244.00
1,063
+6.20(+2.61%)
Aug 17, 2017
242.20
247.10
236.00
237.80
1,524
-6.40(-2.62%)
Aug 16, 2017
244.00
246.00
240.00
244.20
1,331
+2.00(+0.83%)
Aug 15, 2017
246.80
246.86
240.02
242.20
282
-9.00(-3.58%)
Aug 14, 2017
244.60
255.52
242.45
251.20
438
+6.20(+2.53%)
Aug 11, 2017
249.60
249.60
238.20
245.00
393
-6.60(-2.62%)
Aug 10, 2017
257.60
257.60
236.60
251.60
2,348
-8.00(-3.08%)
Aug 09, 2017
242.60
259.60
231.45
259.60
1,314
+13.80(+5.61%)
Aug 08, 2017
257.18
257.22
241.00
245.80
1,284
+2.60(+1.07%)
Aug 07, 2017
238.80
250.00
227.08
243.20
3,171
+0.40(+0.16%)
Aug 04, 2017
242.00
243.91
223.98
242.80
4,292
-0.40(-0.16%)
Aug 03, 2017
252.60
257.48
240.00
243.20
2,754
-11.40(-4.48%)
Aug 02, 2017
247.20
255.04
240.00
254.60
2,456
+5.00(+2.00%)
Aug 01, 2017
257.20
268.28
240.40
249.60
3,583
-6.40(-2.50%)
Jul 31, 2017
266.00
280.00
256.00
256.00
3,877
-7.80(-2.96%)
Jul 28, 2017
264.60
264.79
256.00
263.80
953
+1.60(+0.61%)
Jul 27, 2017
258.40
275.20
256.20
262.20
2,589
+4.00(+1.55%)
Jul 26, 2017
264.00
264.00
252.00
258.20
3,674
-1.80(-0.69%)
Jul 25, 2017
252.40
262.60
252.40
260.00
2,551
+8.00(+3.17%)
Jul 24, 2017
260.00
264.60
250.00
252.00
9,743
-3.60(-1.41%)
Jul 21, 2017
255.00
260.00
252.40
255.60
1,773
-2.80(-1.08%)
Jul 20, 2017
260.00
263.40
250.97
258.40
1,965
-1.60(-0.62%)
Jul 19, 2017
260.00
261.60
254.00
260.00
2,126
+0.00(+0.00%)
Jul 18, 2017
251.20
267.20
250.40
260.00
2,497
+1.00(+0.39%)
Jul 17, 2017
272.80
274.00
253.40
259.00
4,708
-12.80(-4.71%)
Jul 14, 2017
269.60
271.80
250.58
271.80
2,288
+3.20(+1.19%)
Jul 13, 2017
268.00
269.80
264.20
268.60
1,710
+0.00(+0.00%)
Jul 12, 2017
272.60
274.50
264.20
268.60
1,737
-5.00(-1.83%)
Jul 11, 2017
272.00
273.60
264.20
273.60
2,171
+4.60(+1.71%)
Jul 10, 2017
275.40
284.70
265.40
269.00
4,858
-7.00(-2.54%)
Jul 07, 2017
269.00
286.33
267.00
276.00
7,585
+10.00(+3.76%)
Jul 06, 2017
246.60
266.00
241.75
266.00
6,272
+19.80(+8.04%)
Jul 05, 2017
250.60
256.00
240.00
246.20
10,026
-5.80(-2.30%)
Jul 03, 2017
239.00
253.00
230.20
252.00
12,565
+29.00(+13.00%)
Jun 30, 2017
215.00
228.80
214.60
223.00
12,177
+7.00(+3.24%)
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.