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
Just Energy Group Inc
(NY:
JE
)
N/A
UNCHANGED
Last Price
Updated:
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
4.038
4.038
3.955
3.970
206,187
-0.07(-1.69%)
May 30, 2017
4.038
4.084
4.031
4.038
221,788
+0.02(+0.38%)
May 26, 2017
3.977
4.061
3.977
4.023
195,058
+0.05(+1.14%)
May 25, 2017
4.015
4.038
3.970
3.977
284,782
-0.04(-0.95%)
May 24, 2017
4.023
4.046
3.993
4.015
342,288
+0.02(+0.57%)
May 23, 2017
4.061
4.084
3.993
3.993
301,597
+0.02(+0.38%)
May 22, 2017
4.061
4.099
3.955
3.977
252,890
-0.09(-2.24%)
May 19, 2017
4.046
4.149
3.977
4.068
476,869
+0.04(+0.94%)
May 18, 2017
4.243
4.296
3.955
4.031
747,822
-0.58(-12.66%)
May 17, 2017
4.683
4.683
4.607
4.615
197,967
-0.05(-0.98%)
May 16, 2017
4.607
4.676
4.607
4.661
130,013
+0.05(+1.15%)
May 15, 2017
4.691
4.706
4.585
4.607
130,648
-0.08(-1.78%)
May 12, 2017
4.759
4.774
4.676
4.691
98,957
-0.06(-1.28%)
May 11, 2017
4.714
4.752
4.698
4.752
97,525
+0.03(+0.64%)
May 10, 2017
4.653
4.736
4.653
4.721
126,190
+0.06(+1.30%)
May 09, 2017
4.600
4.661
4.600
4.661
94,600
+0.05(+0.99%)
May 08, 2017
4.600
4.630
4.577
4.615
141,214
+0.00(+0.00%)
May 05, 2017
4.562
4.630
4.516
4.615
75,203
+0.09(+2.01%)
May 04, 2017
4.562
4.578
4.494
4.524
126,279
-0.06(-1.32%)
May 03, 2017
4.592
4.615
4.577
4.585
88,921
-0.04(-0.82%)
May 02, 2017
4.592
4.638
4.592
4.623
236,971
-0.01(-0.16%)
May 01, 2017
4.676
4.676
4.592
4.630
120,804
-0.01(-0.16%)
Apr 28, 2017
4.623
4.645
4.550
4.638
102,264
+0.02(+0.33%)
Apr 27, 2017
4.592
4.630
4.539
4.623
117,887
+0.02(+0.33%)
Apr 26, 2017
4.645
4.645
4.600
4.607
156,641
-0.05(-0.98%)
Apr 25, 2017
4.645
4.653
4.623
4.653
136,155
-0.02(-0.33%)
Apr 24, 2017
4.706
4.706
4.639
4.668
291,780
+0.00(+0.00%)
Apr 21, 2017
4.691
4.691
4.630
4.668
165,062
+0.00(+0.00%)
Apr 20, 2017
4.638
4.698
4.634
4.668
129,643
+0.02(+0.49%)
Apr 19, 2017
4.668
4.683
4.645
4.645
194,890
-0.04(-0.81%)
Apr 18, 2017
4.645
4.721
4.630
4.683
111,141
-0.02(-0.32%)
Apr 17, 2017
4.721
4.748
4.691
4.698
133,774
-0.03(-0.64%)
Apr 13, 2017
4.774
4.782
4.721
4.729
108,191
-0.05(-0.95%)
Apr 12, 2017
4.744
4.797
4.744
4.774
154,386
+0.03(+0.64%)
Apr 11, 2017
4.812
4.812
4.721
4.744
165,499
-0.03(-0.64%)
Apr 10, 2017
4.676
4.790
4.661
4.774
257,292
+0.14(+2.95%)
Apr 07, 2017
4.797
4.797
4.622
4.638
294,873
-0.15(-3.17%)
Apr 06, 2017
4.729
4.805
4.714
4.790
86,271
+0.05(+1.12%)
Apr 05, 2017
4.774
4.782
4.706
4.736
157,440
-0.03(-0.64%)
Apr 04, 2017
4.774
4.790
4.710
4.767
124,315
+0.01(+0.16%)
Apr 03, 2017
4.767
4.767
4.706
4.759
154,635
+0.01(+0.16%)
Mar 31, 2017
4.782
4.820
4.748
4.752
124,648
-0.03(-0.63%)
Mar 30, 2017
4.782
4.812
4.759
4.782
222,125
+0.03(+0.64%)
Mar 29, 2017
4.698
4.767
4.691
4.752
117,425
+0.07(+1.46%)
Mar 28, 2017
4.706
4.744
4.683
4.683
158,600
-0.02(-0.32%)
Mar 27, 2017
4.676
4.729
4.645
4.698
107,195
+0.04(+0.81%)
Mar 24, 2017
4.638
4.714
4.630
4.661
178,425
+0.02(+0.33%)
Mar 23, 2017
4.577
4.676
4.577
4.645
132,493
+0.08(+1.83%)
Mar 22, 2017
4.531
4.577
4.494
4.562
117,231
+0.02(+0.33%)
Mar 21, 2017
4.547
4.600
4.516
4.547
182,494
+0.02(+0.33%)
Mar 20, 2017
4.509
4.547
4.509
4.531
113,416
+0.01(+0.17%)
Mar 17, 2017
4.524
4.562
4.501
4.524
201,004
-0.01(-0.17%)
Mar 16, 2017
4.516
4.569
4.513
4.531
168,173
-0.06(-1.32%)
Mar 15, 2017
4.380
4.592
4.372
4.592
286,110
+0.20(+4.49%)
Mar 14, 2017
4.463
4.463
4.387
4.395
159,971
-0.05(-1.19%)
Mar 13, 2017
4.402
4.471
4.402
4.448
155,792
+0.06(+1.30%)
Mar 10, 2017
4.361
4.399
4.339
4.391
228,003
+0.07(+1.72%)
Mar 09, 2017
4.384
4.391
4.302
4.317
172,059
-0.07(-1.69%)
Mar 08, 2017
4.391
4.443
4.376
4.391
204,050
-0.03(-0.67%)
Mar 07, 2017
4.294
4.428
4.287
4.421
555,345
+0.12(+2.76%)
Mar 06, 2017
4.317
4.354
4.287
4.302
146,780
-0.04(-0.86%)
Mar 03, 2017
4.332
4.346
4.302
4.339
176,195
+0.04(+1.04%)
Mar 02, 2017
4.272
4.369
4.272
4.294
222,555
-0.01(-0.17%)
Mar 01, 2017
4.272
4.324
4.235
4.302
168,811
+0.05(+1.22%)
Feb 28, 2017
4.332
4.332
4.242
4.250
147,128
-0.06(-1.38%)
Feb 27, 2017
4.354
4.376
4.309
4.309
175,449
-0.02(-0.51%)
Feb 24, 2017
4.413
4.421
4.332
4.332
173,447
-0.09(-1.94%)
Feb 23, 2017
4.369
4.458
4.369
4.418
186,912
+0.05(+1.12%)
Feb 22, 2017
4.361
4.413
4.354
4.369
274,799
+0.01(+0.34%)
Feb 21, 2017
4.309
4.376
4.309
4.354
161,839
+0.01(+0.17%)
Feb 17, 2017
4.346
4.346
4.346
0
+0.01(+0.17%)
Feb 16, 2017
4.332
4.399
4.324
4.339
116,698
-0.03(-0.68%)
Feb 15, 2017
4.287
4.376
4.280
4.369
283,368
+0.04(+1.03%)
Feb 14, 2017
4.332
4.354
4.287
4.324
173,488
+0.01(+0.34%)
Feb 13, 2017
4.354
4.369
4.309
4.309
235,181
-0.04(-0.85%)
Feb 10, 2017
4.220
4.346
4.220
4.346
212,227
+0.11(+2.63%)
Feb 09, 2017
4.324
4.376
4.183
4.235
645,585
-0.24(-5.32%)
Feb 08, 2017
4.361
4.480
4.361
4.473
150,893
+0.08(+1.86%)
Feb 07, 2017
4.465
4.473
4.376
4.391
216,822
-0.07(-1.66%)
Feb 06, 2017
4.391
4.488
4.391
4.465
207,295
+0.06(+1.35%)
Feb 03, 2017
4.384
4.458
4.384
4.406
129,579
+0.04(+1.02%)
Feb 02, 2017
4.391
4.399
4.346
4.361
129,925
-0.01(-0.34%)
Feb 01, 2017
4.436
4.436
4.361
4.376
179,180
-0.04(-0.84%)
Jan 31, 2017
4.317
4.413
4.317
4.413
161,402
+0.10(+2.24%)
Jan 30, 2017
4.346
4.346
4.235
4.317
332,278
-0.03(-0.68%)
Jan 27, 2017
4.324
4.391
4.324
4.346
222,896
+0.00(+0.00%)
Jan 26, 2017
4.346
4.413
4.332
4.346
431,916
+0.01(+0.34%)
Jan 25, 2017
4.294
4.354
4.272
4.332
194,721
+0.07(+1.57%)
Jan 24, 2017
4.153
4.294
4.153
4.265
556,749
+0.11(+2.68%)
Jan 23, 2017
4.116
4.168
4.101
4.153
171,204
+0.03(+0.72%)
Jan 20, 2017
4.094
4.146
4.094
4.124
347,087
+0.03(+0.73%)
Jan 19, 2017
4.057
4.138
4.057
4.094
175,554
+0.03(+0.73%)
Jan 18, 2017
4.109
4.109
4.049
4.064
492,779
-0.02(-0.55%)
Jan 17, 2017
4.079
4.146
4.079
4.086
170,023
+0.01(+0.18%)
Jan 13, 2017
4.079
4.079
4.079
0
+0.01(+0.18%)
Jan 12, 2017
4.064
4.094
4.042
4.072
111,838
+0.04(+0.92%)
Jan 11, 2017
4.012
4.064
3.987
4.034
82,804
+0.01(+0.37%)
Jan 10, 2017
4.012
4.049
3.990
4.020
129,678
+0.00(+0.00%)
Jan 09, 2017
4.042
4.042
3.985
4.020
129,065
-0.02(-0.55%)
Jan 06, 2017
4.042
4.106
3.997
4.042
162,737
+0.01(+0.18%)
Jan 05, 2017
4.101
4.131
4.020
4.034
145,364
-0.08(-1.99%)
Jan 04, 2017
4.042
4.116
4.042
4.116
271,881
+0.07(+1.84%)
Jan 03, 2017
4.064
4.079
4.027
4.042
255,718
-0.01(-0.37%)
Dec 30, 2016
4.057
4.057
4.057
0
+0.01(+0.18%)
Dec 29, 2016
3.968
4.049
3.938
4.049
178,597
+0.08(+2.06%)
Dec 28, 2016
3.953
3.990
3.930
3.968
111,344
+0.03(+0.75%)
Dec 27, 2016
3.930
3.997
3.911
3.938
85,461
+0.01(+0.19%)
Dec 23, 2016
3.930
3.930
3.930
0
-0.01(-0.19%)
Dec 22, 2016
3.982
3.990
3.923
3.938
71,356
-0.06(-1.49%)
Dec 21, 2016
3.901
4.034
3.893
3.997
345,037
+0.08(+2.09%)
Dec 20, 2016
3.975
3.982
3.901
3.916
125,970
-0.05(-1.31%)
Dec 19, 2016
4.012
4.034
3.968
3.968
166,489
-0.02(-0.56%)
Dec 16, 2016
3.938
4.005
3.938
3.990
123,156
+0.02(+0.56%)
Dec 15, 2016
3.908
4.020
3.856
3.968
199,685
+0.06(+1.52%)
Dec 14, 2016
4.094
4.116
3.908
3.908
245,838
-0.16(-4.01%)
Dec 13, 2016
4.168
4.183
4.072
4.072
190,181
-0.03(-0.63%)
Dec 12, 2016
4.119
4.171
4.083
4.098
242,839
-0.01(-0.35%)
Dec 09, 2016
4.076
4.148
4.076
4.112
189,406
+0.02(+0.53%)
Dec 08, 2016
4.032
4.105
4.032
4.090
166,955
+0.06(+1.44%)
Dec 07, 2016
4.018
4.061
3.974
4.032
169,972
-0.02(-0.54%)
Dec 06, 2016
4.069
4.112
4.032
4.054
180,542
-0.01(-0.18%)
Dec 05, 2016
4.061
4.138
4.054
4.061
181,136
+0.00(+0.00%)
Dec 02, 2016
4.112
4.155
4.054
4.061
174,099
-0.05(-1.24%)
Dec 01, 2016
4.018
4.141
4.012
4.112
230,631
+0.15(+3.66%)
Nov 30, 2016
3.981
4.047
3.962
3.967
143,776
-0.02(-0.55%)
Nov 29, 2016
3.981
4.025
3.965
3.989
212,650
-0.01(-0.36%)
Nov 28, 2016
3.967
4.039
3.920
4.003
304,574
+0.01(+0.36%)
Nov 25, 2016
3.930
3.996
3.930
3.989
72,417
+0.07(+1.67%)
Nov 23, 2016
3.923
3.923
3.923
0
+0.04(+0.93%)
Nov 22, 2016
3.967
3.996
3.792
3.887
200,829
-0.05(-1.29%)
Nov 21, 2016
3.930
3.989
3.901
3.938
268,294
+0.04(+0.93%)
Nov 18, 2016
3.858
3.967
3.858
3.901
243,162
+0.04(+1.13%)
Nov 17, 2016
3.756
3.901
3.756
3.858
127,073
+0.08(+2.12%)
Nov 16, 2016
3.705
3.800
3.705
3.778
120,684
+0.06(+1.56%)
Nov 15, 2016
3.662
3.769
3.662
3.720
176,791
+0.10(+2.81%)
Nov 14, 2016
3.625
3.651
3.531
3.618
271,343
+0.07(+2.05%)
Nov 11, 2016
3.633
3.676
3.538
3.545
292,244
-0.11(-2.98%)
Nov 10, 2016
3.654
3.705
3.573
3.654
265,833
+0.08(+2.24%)
Nov 09, 2016
3.611
3.624
3.560
3.574
221,271
-0.10(-2.77%)
Nov 08, 2016
3.705
3.720
3.662
3.676
95,491
-0.03(-0.78%)
Nov 07, 2016
3.727
3.792
3.705
3.705
110,238
-0.03(-0.78%)
Nov 04, 2016
3.698
3.749
3.669
3.734
154,376
+0.05(+1.38%)
Nov 03, 2016
3.705
3.734
3.662
3.683
159,911
-0.04(-0.98%)
Nov 02, 2016
3.763
3.792
3.698
3.720
158,413
-0.07(-1.92%)
Nov 01, 2016
3.851
3.891
3.749
3.792
192,199
-0.01(-0.38%)
Oct 31, 2016
3.894
3.894
3.807
3.807
65,199
-0.06(-1.50%)
Oct 28, 2016
3.916
3.930
3.851
3.865
127,468
-0.04(-0.93%)
Oct 27, 2016
3.923
3.923
3.887
3.901
95,032
+0.00(+0.00%)
Oct 26, 2016
3.894
3.989
3.887
3.901
251,758
+0.01(+0.19%)
Oct 25, 2016
3.909
3.952
3.865
3.894
110,238
+0.01(+0.37%)
Oct 24, 2016
3.901
3.930
3.858
3.880
60,673
-0.03(-0.74%)
Oct 21, 2016
3.923
3.952
3.901
3.909
83,760
-0.03(-0.74%)
Oct 20, 2016
3.989
3.989
3.930
3.938
158,365
-0.03(-0.73%)
Oct 19, 2016
3.923
4.018
3.923
3.967
134,993
+0.05(+1.30%)
Oct 18, 2016
3.938
3.981
3.901
3.916
589,655
+0.01(+0.37%)
Oct 17, 2016
3.909
3.956
3.851
3.901
169,446
+0.02(+0.56%)
Oct 14, 2016
3.843
3.974
3.822
3.880
230,843
+0.04(+1.14%)
Oct 13, 2016
3.807
3.851
3.749
3.836
142,499
+0.03(+0.76%)
Oct 12, 2016
3.683
3.822
3.647
3.807
582,681
+0.26(+7.38%)
Oct 11, 2016
3.611
3.611
3.531
3.545
323,016
-0.07(-2.01%)
Oct 10, 2016
3.567
3.633
3.567
3.618
64,867
+0.05(+1.43%)
Oct 07, 2016
3.625
3.633
3.560
3.567
302,107
-0.05(-1.41%)
Oct 06, 2016
3.604
3.647
3.604
3.618
152,153
+0.00(+0.00%)
Oct 05, 2016
3.676
3.676
3.604
3.618
336,854
-0.02(-0.60%)
Oct 04, 2016
3.683
3.683
3.618
3.640
231,187
-0.01(-0.40%)
Oct 03, 2016
3.713
3.713
3.633
3.654
127,234
-0.03(-0.79%)
Sep 30, 2016
3.676
3.705
3.633
3.683
141,826
+0.02(+0.60%)
Sep 29, 2016
3.778
3.778
3.662
3.662
117,963
-0.09(-2.33%)
Sep 28, 2016
3.698
3.763
3.618
3.749
178,675
+0.08(+2.18%)
Sep 27, 2016
3.713
3.727
3.662
3.669
178,397
-0.06(-1.56%)
Sep 26, 2016
3.727
3.814
3.727
3.727
95,187
-0.03(-0.77%)
Sep 23, 2016
3.851
3.857
3.756
3.756
113,719
-0.11(-2.82%)
Sep 22, 2016
3.887
3.916
3.836
3.865
95,658
+0.00(+0.00%)
Sep 21, 2016
3.930
3.938
3.836
3.865
104,913
-0.05(-1.30%)
Sep 20, 2016
3.792
3.945
3.785
3.916
211,818
+0.15(+3.85%)
Sep 19, 2016
3.807
3.843
3.756
3.771
571,365
-0.05(-1.33%)
Sep 16, 2016
3.669
3.836
3.662
3.822
508,934
+0.15(+3.95%)
Sep 15, 2016
3.742
3.749
3.654
3.676
316,137
-0.07(-1.94%)
Sep 14, 2016
3.720
3.785
3.720
3.749
156,511
+0.03(+0.78%)
Sep 13, 2016
3.960
3.960
3.683
3.720
491,858
-0.21(-5.45%)
Sep 12, 2016
3.913
3.934
3.877
3.934
167,376
+0.01(+0.18%)
Sep 09, 2016
3.970
3.970
3.913
3.927
151,154
-0.06(-1.43%)
Sep 08, 2016
4.012
4.012
3.963
3.984
166,266
-0.01(-0.36%)
Sep 07, 2016
4.026
4.026
3.948
3.998
121,479
-0.01(-0.18%)
Sep 06, 2016
3.963
4.007
3.942
4.005
142,268
+0.06(+1.62%)
Sep 02, 2016
3.948
3.941
3.941
3.941
268,120
+0.07(+1.83%)
Sep 01, 2016
3.906
3.927
3.856
3.870
166,483
-0.05(-1.27%)
Aug 31, 2016
3.927
3.948
3.877
3.920
217,392
+0.00(+0.00%)
Aug 30, 2016
3.970
3.984
3.920
3.920
110,460
-0.05(-1.25%)
Aug 29, 2016
3.984
4.019
3.948
3.970
115,352
-0.01(-0.36%)
Aug 26, 2016
4.048
4.097
3.977
3.984
246,678
-0.07(-1.75%)
Aug 25, 2016
3.977
4.055
3.963
4.055
205,896
+0.09(+2.33%)
Aug 24, 2016
4.069
4.069
3.906
3.963
295,775
-0.09(-2.11%)
Aug 23, 2016
4.083
4.112
4.041
4.048
296,340
-0.01(-0.35%)
Aug 22, 2016
4.062
4.076
4.034
4.062
174,779
+0.01(+0.18%)
Aug 19, 2016
4.083
4.083
4.014
4.055
196,651
-0.05(-1.21%)
Aug 18, 2016
4.041
4.105
4.041
4.105
244,324
+0.04(+1.05%)
Aug 17, 2016
3.906
4.069
3.906
4.062
286,423
+0.14(+3.62%)
Aug 16, 2016
3.941
3.977
3.884
3.920
143,016
+0.01(+0.36%)
Aug 15, 2016
4.005
4.041
3.863
3.906
377,812
-0.10(-2.48%)
Aug 12, 2016
4.012
4.080
3.927
4.005
251,915
+0.06(+1.62%)
Aug 11, 2016
4.275
4.310
3.934
3.941
917,968
-0.34(-7.96%)
Aug 10, 2016
4.275
4.310
4.254
4.282
151,700
+0.01(+0.17%)
Aug 09, 2016
4.289
4.289
4.247
4.275
124,080
+0.01(+0.17%)
Aug 08, 2016
4.261
4.303
4.247
4.268
163,146
-0.02(-0.50%)
Aug 05, 2016
4.310
4.332
4.239
4.289
117,757
-0.03(-0.66%)
Aug 04, 2016
4.296
4.346
4.275
4.318
120,783
+0.00(+0.00%)
Aug 03, 2016
4.318
4.325
4.225
4.318
127,455
+0.05(+1.16%)
Aug 02, 2016
4.360
4.403
4.250
4.268
204,617
+0.01(+0.33%)
Aug 01, 2016
4.296
4.325
4.190
4.254
406,141
-0.16(-3.54%)
Jul 29, 2016
4.417
4.445
4.374
4.410
286,437
+0.00(+0.00%)
Jul 28, 2016
4.367
4.438
4.353
4.410
189,255
+0.07(+1.64%)
Jul 27, 2016
4.424
4.438
4.318
4.339
121,084
-0.07(-1.61%)
Jul 26, 2016
4.410
4.417
4.332
4.410
170,577
+0.03(+0.65%)
Jul 25, 2016
4.410
4.438
4.367
4.381
222,769
-0.05(-1.12%)
Jul 22, 2016
4.424
4.445
4.392
4.431
146,560
-0.01(-0.16%)
Jul 21, 2016
4.438
4.467
4.410
4.438
116,643
+0.00(+0.00%)
Jul 20, 2016
4.389
4.456
4.339
4.438
287,548
+0.09(+1.96%)
Jul 19, 2016
4.381
4.445
4.339
4.353
238,173
-0.06(-1.29%)
Jul 18, 2016
4.339
4.417
4.296
4.410
396,873
+0.07(+1.64%)
Jul 15, 2016
4.374
4.381
4.296
4.339
465,107
+0.00(+0.00%)
Jul 14, 2016
4.325
4.381
4.282
4.339
357,868
+0.06(+1.49%)
Jul 13, 2016
4.318
4.318
4.247
4.275
428,952
+0.01(+0.17%)
Jul 12, 2016
4.367
4.367
4.239
4.268
525,030
-0.04(-0.83%)
Jul 11, 2016
4.318
4.445
4.289
4.303
671,763
-0.01(-0.33%)
Jul 08, 2016
4.303
4.367
4.268
4.318
421,627
+0.05(+1.16%)
Jul 07, 2016
4.353
4.438
4.268
4.268
74,668
-0.09(-1.96%)
Jul 06, 2016
4.332
4.367
4.282
4.353
51,228
+0.01(+0.33%)
Jul 05, 2016
4.353
4.396
4.325
4.339
129,314
-0.05(-1.13%)
Jul 01, 2016
4.346
4.389
4.389
4.389
64,917
+0.07(+1.64%)
Jun 30, 2016
4.367
4.367
4.282
4.318
74,354
-0.02(-0.49%)
Jun 29, 2016
4.318
4.431
4.289
4.339
62,150
+0.06(+1.49%)
Jun 28, 2016
4.310
4.310
4.225
4.275
84,845
+0.05(+1.18%)
Jun 27, 2016
4.296
4.303
4.218
4.225
144,413
-0.11(-2.62%)
Jun 24, 2016
4.332
4.410
4.303
4.339
81,824
-0.13(-2.86%)
Jun 23, 2016
4.602
4.602
4.450
4.467
113,420
-0.08(-1.72%)
Jun 22, 2016
4.538
4.566
4.495
4.545
153,887
+0.05(+1.11%)
Jun 21, 2016
4.488
4.502
4.438
4.495
55,541
+0.03(+0.64%)
Jun 20, 2016
4.431
4.531
4.431
4.467
129,500
+0.15(+3.45%)
Jun 17, 2016
4.474
4.531
4.289
4.318
198,662
-0.11(-2.56%)
Jun 16, 2016
4.474
4.474
4.322
4.431
100,998
-0.08(-1.73%)
Jun 15, 2016
4.495
4.580
4.495
4.509
66,263
-0.01(-0.31%)
Jun 14, 2016
4.516
4.559
4.495
4.524
64,690
-0.04(-0.78%)
Jun 13, 2016
4.609
4.609
4.509
4.559
85,275
-0.02(-0.39%)
Jun 10, 2016
4.563
4.598
4.535
4.577
68,681
-0.02(-0.45%)
Jun 09, 2016
4.584
4.616
4.549
4.598
155,862
-0.03(-0.75%)
Jun 08, 2016
4.612
4.688
4.584
4.633
78,437
+0.04(+0.91%)
Jun 07, 2016
4.653
4.653
4.528
4.591
201,603
-0.07(-1.49%)
Jun 06, 2016
4.639
4.716
4.639
4.660
115,720
+0.02(+0.45%)
Jun 03, 2016
4.549
4.667
4.546
4.639
209,191
+0.11(+2.46%)
Jun 02, 2016
4.424
4.542
4.403
4.528
121,109
+0.09(+2.04%)
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.