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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.1733
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
9.410
9.525
9.310
9.490
194,309
+0.07(+0.74%)
May 30, 2017
9.420
9.480
9.290
9.420
73,505
+0.00(+0.00%)
May 26, 2017
9.550
9.580
9.340
9.420
101,661
-0.05(-0.53%)
May 25, 2017
9.330
9.580
9.230
9.470
157,188
+0.23(+2.49%)
May 24, 2017
9.220
9.380
9.140
9.240
134,799
-0.01(-0.11%)
May 23, 2017
9.400
9.420
9.240
9.250
137,277
-0.10(-1.07%)
May 22, 2017
9.300
9.460
9.250
9.350
179,361
+0.21(+2.30%)
May 19, 2017
9.070
9.230
9.030
9.140
119,210
+0.04(+0.44%)
May 18, 2017
9.010
9.230
9.010
9.100
138,229
+0.00(+0.00%)
May 17, 2017
9.350
9.290
9.050
9.100
175,198
-0.25(-2.67%)
May 16, 2017
9.540
9.540
9.240
9.350
220,492
-0.17(-1.79%)
May 15, 2017
9.830
9.890
9.420
9.520
194,160
-0.30(-3.05%)
May 12, 2017
10.07
10.07
9.780
9.820
121,602
-0.34(-3.35%)
May 11, 2017
10.28
10.30
9.810
10.16
195,944
-0.21(-2.03%)
May 10, 2017
10.26
10.40
10.13
10.37
252,141
+0.04(+0.39%)
May 09, 2017
10.37
10.46
10.22
10.33
129,931
-0.08(-0.77%)
May 08, 2017
10.26
10.47
10.22
10.41
155,683
+0.12(+1.17%)
May 05, 2017
10.35
10.38
10.16
10.29
113,210
-0.02(-0.19%)
May 04, 2017
10.34
10.40
10.14
10.31
97,818
+0.01(+0.10%)
May 03, 2017
10.29
10.34
10.16
10.30
150,365
-0.02(-0.19%)
May 02, 2017
10.35
10.43
10.21
10.32
169,664
-0.02(-0.19%)
May 01, 2017
10.42
10.45
10.25
10.34
91,299
-0.07(-0.67%)
Apr 28, 2017
10.67
10.67
10.34
10.41
269,614
-0.23(-2.16%)
Apr 27, 2017
10.81
10.87
10.53
10.64
129,131
-0.10(-0.93%)
Apr 26, 2017
10.32
10.93
10.32
10.74
523,471
+0.36(+3.47%)
Apr 25, 2017
10.47
10.69
10.35
10.38
253,003
+0.00(+0.00%)
Apr 24, 2017
10.52
10.55
10.17
10.38
288,944
+0.08(+0.78%)
Apr 21, 2017
10.39
10.47
10.18
10.30
216,276
-0.12(-1.15%)
Apr 20, 2017
10.19
10.47
10.17
10.42
234,017
+0.30(+2.96%)
Apr 19, 2017
9.950
10.15
9.915
10.12
291,798
+0.24(+2.43%)
Apr 18, 2017
9.670
9.910
9.600
9.880
177,648
+0.16(+1.65%)
Apr 17, 2017
9.650
9.740
9.460
9.720
296,700
+0.10(+1.04%)
Apr 13, 2017
9.700
9.700
9.480
9.620
173,129
-0.04(-0.41%)
Apr 12, 2017
9.920
9.920
9.640
9.660
110,386
-0.25(-2.52%)
Apr 11, 2017
9.890
10.00
9.680
9.910
147,539
-0.01(-0.10%)
Apr 10, 2017
9.810
10.15
9.790
9.920
256,141
+0.06(+0.61%)
Apr 07, 2017
9.480
9.895
9.390
9.860
226,111
+0.38(+4.01%)
Apr 06, 2017
9.430
9.520
9.360
9.480
243,763
+0.05(+0.53%)
Apr 05, 2017
9.500
9.620
9.180
9.430
351,013
+0.05(+0.53%)
Apr 04, 2017
9.480
9.570
9.290
9.380
159,118
-0.09(-0.95%)
Apr 03, 2017
9.600
9.600
9.345
9.470
222,523
-0.12(-1.25%)
Mar 31, 2017
9.600
9.670
9.480
9.590
483,582
-0.09(-0.93%)
Mar 30, 2017
9.860
9.890
9.640
9.680
207,319
-0.16(-1.63%)
Mar 29, 2017
9.400
9.880
9.380
9.840
338,284
+0.38(+4.02%)
Mar 28, 2017
9.390
9.520
9.340
9.460
157,696
-0.04(-0.42%)
Mar 27, 2017
9.210
9.570
9.210
9.500
194,534
+0.12(+1.28%)
Mar 24, 2017
9.580
9.610
9.350
9.380
151,690
-0.18(-1.88%)
Mar 23, 2017
9.360
9.660
9.340
9.560
150,552
+0.13(+1.38%)
Mar 22, 2017
9.340
9.480
9.250
9.430
188,560
+0.04(+0.43%)
Mar 21, 2017
9.610
9.610
9.120
9.390
225,868
-0.21(-2.19%)
Mar 20, 2017
9.770
9.770
9.500
9.600
208,917
-0.17(-1.74%)
Mar 17, 2017
9.650
9.840
9.590
9.770
635,974
+0.15(+1.56%)
Mar 16, 2017
9.660
9.700
9.500
9.620
155,301
+0.03(+0.31%)
Mar 15, 2017
9.590
9.660
9.450
9.590
128,319
+0.06(+0.63%)
Mar 14, 2017
9.320
9.620
9.235
9.530
142,918
+0.15(+1.60%)
Mar 13, 2017
9.530
9.570
9.310
9.380
145,023
-0.18(-1.88%)
Mar 10, 2017
9.550
9.680
9.460
9.560
192,081
+0.10(+1.06%)
Mar 09, 2017
9.580
9.660
9.410
9.460
147,888
-0.14(-1.46%)
Mar 08, 2017
9.220
9.790
9.160
9.600
227,324
+0.43(+4.69%)
Mar 07, 2017
9.210
9.323
9.130
9.170
187,986
-0.14(-1.50%)
Mar 06, 2017
9.520
9.630
9.090
9.310
358,497
-0.40(-4.12%)
Mar 03, 2017
10.00
10.11
9.700
9.710
219,971
-0.31(-3.09%)
Mar 02, 2017
10.14
10.18
9.940
10.02
291,308
-0.13(-1.28%)
Mar 01, 2017
9.930
10.25
9.790
10.15
710,031
+0.55(+5.73%)
Feb 28, 2017
9.670
11.30
9.455
9.600
656,900
-0.51(-5.04%)
Feb 27, 2017
10.00
10.22
9.750
10.11
317,993
+0.06(+0.60%)
Feb 24, 2017
9.790
10.21
9.760
10.05
218,778
+0.10(+1.01%)
Feb 23, 2017
10.23
10.23
9.760
9.950
228,733
-0.26(-2.55%)
Feb 22, 2017
10.26
10.27
10.08
10.21
163,990
-0.03(-0.29%)
Feb 21, 2017
10.08
10.32
10.08
10.24
175,788
+0.09(+0.89%)
Feb 17, 2017
10.15
10.15
10.15
0
+0.26(+2.63%)
Feb 16, 2017
10.08
10.08
9.710
9.890
156,300
-0.14(-1.40%)
Feb 15, 2017
9.950
10.08
9.870
10.03
107,766
-0.01(-0.10%)
Feb 14, 2017
9.870
10.08
9.850
10.04
129,078
+0.07(+0.70%)
Feb 13, 2017
10.22
10.22
9.890
9.970
120,059
-0.25(-2.45%)
Feb 10, 2017
10.10
10.26
10.04
10.22
103,901
+0.16(+1.59%)
Feb 09, 2017
9.800
10.11
9.740
10.06
121,720
+0.31(+3.18%)
Feb 08, 2017
9.680
9.840
9.440
9.750
335,198
+0.03(+0.31%)
Feb 07, 2017
9.900
10.01
9.720
9.720
131,804
-0.19(-1.92%)
Feb 06, 2017
10.07
10.17
9.770
9.910
154,829
-0.28(-2.75%)
Feb 03, 2017
9.990
10.18
9.890
10.19
159,383
+0.30(+3.03%)
Feb 02, 2017
9.870
9.990
9.750
9.890
96,298
-0.02(-0.20%)
Feb 01, 2017
10.12
10.20
9.870
9.910
117,590
-0.14(-1.39%)
Jan 31, 2017
9.770
10.07
9.710
10.05
192,026
+0.09(+0.90%)
Jan 30, 2017
10.05
10.15
9.850
9.960
176,950
-0.19(-1.87%)
Jan 27, 2017
10.50
10.61
10.10
10.15
200,747
-0.30(-2.87%)
Jan 26, 2017
10.89
11.00
10.41
10.45
107,360
-0.52(-4.74%)
Jan 25, 2017
10.73
11.05
10.53
10.97
172,626
+0.36(+3.39%)
Jan 24, 2017
10.62
10.79
10.57
10.61
124,195
+0.00(+0.00%)
Jan 23, 2017
10.84
10.91
10.58
10.61
100,659
-0.24(-2.21%)
Jan 20, 2017
10.79
10.99
10.72
10.85
146,799
+0.05(+0.46%)
Jan 19, 2017
11.35
11.45
10.66
10.80
147,941
-0.55(-4.85%)
Jan 18, 2017
11.43
11.51
11.16
11.35
114,794
-0.12(-1.05%)
Jan 17, 2017
11.26
11.96
11.26
11.47
131,278
+0.26(+2.32%)
Jan 13, 2017
11.21
11.21
11.21
0
-0.10(-0.88%)
Jan 12, 2017
11.45
11.65
11.19
11.31
90,740
-0.19(-1.65%)
Jan 11, 2017
11.59
11.59
11.29
11.50
85,878
-0.08(-0.69%)
Jan 10, 2017
11.28
11.70
11.26
11.58
126,501
+0.29(+2.57%)
Jan 09, 2017
11.27
11.48
11.13
11.29
92,166
-0.05(-0.44%)
Jan 06, 2017
11.55
11.59
11.26
11.34
111,763
-0.07(-0.61%)
Jan 05, 2017
11.96
11.96
11.25
11.41
170,438
-0.73(-6.01%)
Jan 04, 2017
11.83
12.25
11.82
12.14
190,948
+0.25(+2.10%)
Jan 03, 2017
11.66
11.98
11.61
11.89
154,066
+0.42(+3.66%)
Dec 30, 2016
11.47
11.47
11.47
0
-0.37(-3.12%)
Dec 29, 2016
11.94
12.16
11.65
11.84
142,562
-0.07(-0.59%)
Dec 28, 2016
11.88
12.02
11.70
11.91
165,516
+0.06(+0.51%)
Dec 27, 2016
11.79
12.05
11.67
11.85
111,988
+0.01(+0.08%)
Dec 23, 2016
11.84
11.84
11.84
0
-0.17(-1.42%)
Dec 22, 2016
12.49
12.52
11.95
12.01
156,560
-0.50(-4.00%)
Dec 21, 2016
12.81
12.81
12.47
12.51
138,463
-0.24(-1.88%)
Dec 20, 2016
12.87
13.15
12.63
12.75
246,968
-0.08(-0.62%)
Dec 19, 2016
12.84
13.00
12.57
12.83
300,571
+0.00(+0.00%)
Dec 16, 2016
12.45
12.84
12.22
12.83
780,100
+0.44(+3.55%)
Dec 15, 2016
12.24
12.55
12.05
12.39
308,614
+0.22(+1.81%)
Dec 14, 2016
12.06
12.44
12.04
12.17
270,048
-0.05(-0.41%)
Dec 13, 2016
12.05
12.35
11.78
12.22
536,437
+0.22(+1.83%)
Dec 12, 2016
11.82
12.06
11.62
12.00
234,632
+0.01(+0.08%)
Dec 09, 2016
11.61
11.99
11.53
11.99
376,040
+0.39(+3.36%)
Dec 08, 2016
10.88
11.60
10.76
11.60
448,021
+0.65(+5.94%)
Dec 07, 2016
10.06
10.97
10.05
10.95
541,970
+1.01(+10.16%)
Dec 06, 2016
10.14
10.26
9.510
9.940
902,344
-1.65(-14.24%)
Dec 05, 2016
11.41
11.68
11.37
11.59
163,677
+0.30(+2.66%)
Dec 02, 2016
11.34
11.45
11.25
11.29
69,449
-0.07(-0.62%)
Dec 01, 2016
11.42
11.70
11.27
11.36
130,070
-0.01(-0.09%)
Nov 30, 2016
11.56
11.65
11.28
11.37
203,585
-0.20(-1.73%)
Nov 29, 2016
11.42
11.66
11.34
11.57
156,283
+0.25(+2.21%)
Nov 28, 2016
11.65
11.65
11.08
11.32
99,328
-0.34(-2.92%)
Nov 25, 2016
11.48
11.66
11.40
11.66
80,640
+0.17(+1.48%)
Nov 23, 2016
11.49
11.49
11.49
0
+0.18(+1.59%)
Nov 22, 2016
11.00
11.34
10.98
11.31
193,272
+0.32(+2.91%)
Nov 21, 2016
10.92
11.02
10.79
10.99
102,857
+0.02(+0.18%)
Nov 18, 2016
10.75
10.97
10.58
10.97
149,365
+0.25(+2.33%)
Nov 17, 2016
10.55
10.75
10.57
10.72
79,776
+0.17(+1.61%)
Nov 16, 2016
10.41
10.64
10.38
10.55
147,793
+0.12(+1.15%)
Nov 15, 2016
10.47
10.48
10.03
10.43
101,245
-0.05(-0.48%)
Nov 14, 2016
10.54
10.91
10.24
10.48
266,625
+0.08(+0.77%)
Nov 11, 2016
10.02
10.44
9.750
10.40
273,356
+0.44(+4.42%)
Nov 10, 2016
9.550
10.12
9.550
9.960
286,403
+0.51(+5.40%)
Nov 09, 2016
9.050
9.550
9.050
9.450
223,009
+0.23(+2.49%)
Nov 08, 2016
9.070
9.270
8.920
9.220
119,997
+0.14(+1.54%)
Nov 07, 2016
8.990
9.120
8.950
9.080
113,879
+0.33(+3.77%)
Nov 04, 2016
8.920
8.980
8.750
8.750
109,113
-0.10(-1.13%)
Nov 03, 2016
8.940
8.960
8.770
8.850
134,076
-0.02(-0.23%)
Nov 02, 2016
9.030
9.070
8.835
8.870
103,056
-0.22(-2.42%)
Nov 01, 2016
9.270
9.330
8.980
9.090
151,086
-0.22(-2.36%)
Oct 31, 2016
9.220
9.310
9.080
9.310
92,477
+0.06(+0.65%)
Oct 28, 2016
9.210
9.380
9.180
9.250
91,954
-0.03(-0.32%)
Oct 27, 2016
9.490
9.510
9.250
9.280
116,121
-0.23(-2.42%)
Oct 26, 2016
9.570
9.670
9.470
9.510
69,280
-0.11(-1.14%)
Oct 25, 2016
9.780
9.800
9.550
9.620
74,342
-0.19(-1.94%)
Oct 24, 2016
9.670
9.860
9.670
9.810
134,246
+0.21(+2.19%)
Oct 21, 2016
9.340
9.650
9.220
9.600
167,705
+0.15(+1.59%)
Oct 20, 2016
9.390
9.502
9.300
9.450
99,262
-0.01(-0.11%)
Oct 19, 2016
9.350
9.490
9.150
9.460
179,080
+0.16(+1.72%)
Oct 18, 2016
9.460
9.480
9.300
9.300
78,213
-0.05(-0.53%)
Oct 17, 2016
9.540
9.550
9.310
9.350
115,137
-0.25(-2.60%)
Oct 14, 2016
9.700
9.790
9.550
9.600
127,132
-0.02(-0.21%)
Oct 13, 2016
9.800
9.850
9.600
9.620
182,338
-0.27(-2.73%)
Oct 12, 2016
9.750
9.960
9.560
9.890
511,820
+0.25(+2.59%)
Oct 11, 2016
9.460
9.690
9.410
9.640
405,909
+0.14(+1.47%)
Oct 10, 2016
9.460
9.670
9.380
9.500
197,454
+0.12(+1.28%)
Oct 07, 2016
9.500
9.580
9.310
9.380
173,767
-0.19(-1.99%)
Oct 06, 2016
9.370
9.590
9.210
9.570
182,668
+0.15(+1.59%)
Oct 05, 2016
9.350
9.570
9.240
9.420
155,388
+0.11(+1.18%)
Oct 04, 2016
9.490
9.560
9.260
9.310
182,521
-0.15(-1.59%)
Oct 03, 2016
9.460
9.620
9.410
9.460
142,720
-0.11(-1.15%)
Sep 30, 2016
9.290
9.630
9.290
9.570
343,002
+0.28(+3.01%)
Sep 29, 2016
9.580
9.649
9.270
9.290
136,937
-0.25(-2.62%)
Sep 28, 2016
9.520
9.580
9.410
9.540
165,767
-0.02(-0.21%)
Sep 27, 2016
9.480
9.590
9.470
9.560
204,131
+0.02(+0.21%)
Sep 26, 2016
9.700
9.820
9.505
9.540
287,856
-0.30(-3.05%)
Sep 23, 2016
9.930
10.09
9.780
9.840
197,755
-0.14(-1.40%)
Sep 22, 2016
9.650
10.03
9.610
9.980
324,181
+0.40(+4.18%)
Sep 21, 2016
9.520
9.690
9.400
9.580
258,763
+0.04(+0.42%)
Sep 20, 2016
9.690
9.720
9.530
9.540
207,280
-0.12(-1.24%)
Sep 19, 2016
9.730
9.870
9.540
9.660
186,853
-0.04(-0.41%)
Sep 16, 2016
9.780
9.880
9.570
9.700
640,795
-0.05(-0.51%)
Sep 15, 2016
9.460
9.800
9.410
9.750
241,825
+0.20(+2.09%)
Sep 14, 2016
9.880
9.880
9.450
9.550
245,368
-0.29(-2.95%)
Sep 13, 2016
10.13
10.20
9.830
9.840
240,055
-0.31(-3.05%)
Sep 12, 2016
10.44
10.76
10.10
10.15
380,057
-0.41(-3.88%)
Sep 09, 2016
10.90
10.95
10.50
10.56
414,559
-0.58(-5.21%)
Sep 08, 2016
11.77
11.77
10.84
11.14
604,554
-1.10(-8.99%)
Sep 07, 2016
12.08
12.31
11.87
12.24
195,824
+0.21(+1.75%)
Sep 06, 2016
11.43
12.09
11.19
12.03
201,908
+0.72(+6.37%)
Sep 02, 2016
11.14
11.31
11.31
11.31
101,300
+0.20(+1.80%)
Sep 01, 2016
11.17
11.25
10.86
11.11
122,404
-0.08(-0.71%)
Aug 31, 2016
11.20
11.28
11.04
11.19
131,218
+0.01(+0.09%)
Aug 30, 2016
11.21
11.29
11.12
11.18
114,061
-0.07(-0.62%)
Aug 29, 2016
11.23
11.34
11.14
11.25
110,192
-0.02(-0.18%)
Aug 26, 2016
11.35
11.40
11.14
11.27
102,845
-0.10(-0.88%)
Aug 25, 2016
11.50
11.50
11.33
11.37
89,985
-0.12(-1.04%)
Aug 24, 2016
11.54
11.65
11.44
11.49
89,941
-0.07(-0.61%)
Aug 23, 2016
11.61
11.82
11.54
11.56
75,377
-0.07(-0.60%)
Aug 22, 2016
11.50
11.64
11.43
11.63
112,680
+0.14(+1.22%)
Aug 19, 2016
11.69
11.69
11.30
11.49
127,648
-0.25(-2.13%)
Aug 18, 2016
11.41
11.81
11.39
11.74
137,902
+0.37(+3.25%)
Aug 17, 2016
11.92
11.92
11.30
11.37
141,392
-0.60(-5.01%)
Aug 16, 2016
11.95
12.02
11.84
11.97
80,200
-0.06(-0.50%)
Aug 15, 2016
12.02
12.20
12.00
12.03
104,933
+0.00(+0.00%)
Aug 12, 2016
11.93
12.11
11.80
12.03
79,435
+0.09(+0.75%)
Aug 11, 2016
11.94
12.20
11.94
11.94
123,431
+0.14(+1.19%)
Aug 10, 2016
11.81
12.00
11.77
11.80
76,236
-0.03(-0.25%)
Aug 09, 2016
11.64
11.89
11.64
11.83
117,596
+0.11(+0.94%)
Aug 08, 2016
11.69
11.78
11.65
11.72
84,496
+0.08(+0.69%)
Aug 05, 2016
11.41
11.78
11.41
11.64
177,870
+0.34(+3.01%)
Aug 04, 2016
11.34
11.38
11.17
11.30
203,551
-0.09(-0.79%)
Aug 03, 2016
11.26
11.40
11.10
11.39
224,469
+0.06(+0.53%)
Aug 02, 2016
11.64
11.64
11.25
11.33
239,085
-0.27(-2.33%)
Aug 01, 2016
11.64
11.72
11.51
11.60
140,336
+0.04(+0.35%)
Jul 29, 2016
11.55
11.65
11.44
11.56
220,360
-0.02(-0.17%)
Jul 28, 2016
11.68
11.71
11.57
11.58
149,061
-0.14(-1.19%)
Jul 27, 2016
11.69
11.73
11.61
11.72
143,578
+0.06(+0.51%)
Jul 26, 2016
11.64
11.80
11.62
11.66
239,003
+0.04(+0.34%)
Jul 25, 2016
11.57
11.69
11.56
11.62
186,973
+0.01(+0.09%)
Jul 22, 2016
11.57
11.66
11.54
11.61
88,149
+0.06(+0.52%)
Jul 21, 2016
11.65
11.74
11.47
11.55
234,639
-0.11(-0.94%)
Jul 20, 2016
11.78
11.80
11.62
11.66
110,897
-0.11(-0.93%)
Jul 19, 2016
11.77
11.88
11.77
11.77
174,747
-0.04(-0.34%)
Jul 18, 2016
11.56
11.85
11.56
11.81
287,134
+0.17(+1.46%)
Jul 15, 2016
11.60
11.69
11.51
11.64
264,328
+0.09(+0.78%)
Jul 14, 2016
11.40
11.68
11.40
11.55
273,279
+0.17(+1.49%)
Jul 13, 2016
11.46
11.56
11.27
11.38
267,647
-0.07(-0.61%)
Jul 12, 2016
11.32
11.52
11.32
11.45
308,640
+0.21(+1.87%)
Jul 11, 2016
11.00
11.29
11.00
11.24
363,442
+0.34(+3.12%)
Jul 08, 2016
10.63
10.93
10.53
10.90
419,201
+0.37(+3.51%)
Jul 07, 2016
10.55
10.72
10.48
10.53
150,978
+0.04(+0.38%)
Jul 06, 2016
10.24
10.52
10.21
10.49
270,050
+0.25(+2.44%)
Jul 05, 2016
10.40
10.46
10.09
10.24
166,374
-0.27(-2.57%)
Jul 01, 2016
10.21
10.51
10.51
10.51
211,900
+0.36(+3.55%)
Jun 30, 2016
10.05
10.15
9.860
10.15
535,314
+0.20(+2.01%)
Jun 29, 2016
9.620
10.03
9.562
9.950
767,367
+0.53(+5.63%)
Jun 28, 2016
9.700
9.820
9.390
9.420
567,930
-0.17(-1.77%)
Jun 27, 2016
9.890
9.945
9.480
9.590
245,197
-0.48(-4.77%)
Jun 24, 2016
10.02
10.16
9.730
10.07
1,052,605
-0.22(-2.14%)
Jun 23, 2016
10.10
10.75
10.06
10.29
333,805
+0.31(+3.11%)
Jun 22, 2016
10.09
10.25
9.950
9.980
213,419
-0.12(-1.19%)
Jun 21, 2016
10.16
10.21
10.01
10.10
141,369
-0.06(-0.59%)
Jun 20, 2016
9.850
10.33
9.850
10.16
335,856
+0.44(+4.53%)
Jun 17, 2016
9.620
9.800
9.600
9.720
836,150
+0.13(+1.36%)
Jun 16, 2016
9.660
9.730
9.460
9.590
346,708
-0.15(-1.54%)
Jun 15, 2016
9.490
9.970
9.460
9.740
261,357
+0.22(+2.31%)
Jun 14, 2016
9.480
9.730
9.470
9.520
215,721
-0.03(-0.31%)
Jun 13, 2016
9.610
9.790
9.530
9.550
165,151
-0.06(-0.62%)
Jun 10, 2016
9.670
9.700
9.490
9.610
123,318
-0.10(-1.03%)
Jun 09, 2016
9.830
9.840
9.520
9.710
169,135
-0.18(-1.82%)
Jun 08, 2016
9.900
9.929
9.800
9.890
176,435
+0.06(+0.61%)
Jun 07, 2016
9.690
9.950
9.340
9.830
192,563
+0.12(+1.24%)
Jun 06, 2016
9.650
9.760
9.590
9.710
128,711
+0.05(+0.52%)
Jun 03, 2016
9.940
9.940
9.540
9.660
182,944
-0.27(-2.72%)
Jun 02, 2016
9.830
9.940
9.730
9.930
230,451
+0.03(+0.30%)
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.