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
PIMCO California Municipal Income Fund II
(NY:
PCK
)
5.760
-0.030 (-0.52%)
Official Closing 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 30, 2014
5.551
5.569
5.528
5.569
55,268
+0.04(+0.66%)
May 29, 2014
5.557
5.557
5.522
5.532
43,121
-0.01(-0.25%)
May 28, 2014
5.545
5.551
5.516
5.546
94,455
+0.00(+0.01%)
May 27, 2014
5.551
5.557
5.510
5.545
71,478
+0.02(+0.32%)
May 23, 2014
5.580
5.528
5.528
5.528
68,040
-0.02(-0.42%)
May 22, 2014
5.580
5.604
5.551
5.551
81,296
-0.02(-0.42%)
May 21, 2014
5.627
5.627
5.551
5.575
115,453
-0.06(-1.14%)
May 20, 2014
5.539
5.651
5.534
5.639
144,085
+0.09(+1.69%)
May 19, 2014
5.551
5.551
5.528
5.545
93,472
-0.01(-0.21%)
May 16, 2014
5.528
5.557
5.528
5.557
61,610
+0.04(+0.64%)
May 15, 2014
5.528
5.545
5.522
5.522
60,484
+0.01(+0.11%)
May 14, 2014
5.522
5.528
5.510
5.516
70,196
+0.00(+0.00%)
May 13, 2014
5.516
5.522
5.510
5.516
42,867
+0.01(+0.11%)
May 12, 2014
5.516
5.528
5.510
5.510
56,810
-0.01(-0.21%)
May 09, 2014
5.516
5.528
5.510
5.522
40,398
-0.01(-0.11%)
May 08, 2014
5.510
5.528
5.498
5.528
60,250
+0.02(+0.36%)
May 07, 2014
5.491
5.514
5.487
5.508
110,134
+0.02(+0.32%)
May 06, 2014
5.467
5.514
5.462
5.491
105,497
+0.02(+0.43%)
May 05, 2014
5.432
5.485
5.432
5.467
74,616
+0.00(+0.00%)
May 02, 2014
5.479
5.491
5.456
5.467
61,979
-0.02(-0.32%)
May 01, 2014
5.491
5.520
5.479
5.485
78,805
-0.00(-0.00%)
Apr 30, 2014
5.438
5.496
5.432
5.485
75,711
+0.04(+0.64%)
Apr 29, 2014
5.409
5.467
5.390
5.450
106,551
+0.01(+0.21%)
Apr 28, 2014
5.461
5.491
5.417
5.438
168,429
-0.01(-0.21%)
Apr 25, 2014
5.485
5.485
5.438
5.450
90,601
-0.03(-0.64%)
Apr 24, 2014
5.525
5.526
5.479
5.485
84,769
-0.03(-0.53%)
Apr 23, 2014
5.473
5.520
5.467
5.514
69,023
+0.05(+0.96%)
Apr 22, 2014
5.409
5.461
5.403
5.461
179,656
+0.06(+1.18%)
Apr 21, 2014
5.386
5.415
5.386
5.398
121,927
+0.01(+0.22%)
Apr 17, 2014
5.392
5.386
5.386
5.386
97,657
+0.00(+0.00%)
Apr 16, 2014
5.392
5.403
5.386
5.386
83,096
-0.01(-0.11%)
Apr 15, 2014
5.363
5.392
5.363
5.392
62,478
+0.03(+0.54%)
Apr 14, 2014
5.374
5.374
5.351
5.363
34,513
+0.01(+0.11%)
Apr 11, 2014
5.357
5.386
5.345
5.357
100,210
+0.00(+0.00%)
Apr 10, 2014
5.368
5.386
5.351
5.357
105,877
+0.01(+0.22%)
Apr 09, 2014
5.403
5.409
5.339
5.345
204,349
-0.06(-1.14%)
Apr 08, 2014
5.407
5.436
5.390
5.407
153,869
+0.01(+0.21%)
Apr 07, 2014
5.465
5.465
5.390
5.395
217,340
-0.06(-1.06%)
Apr 04, 2014
5.511
5.534
5.447
5.453
171,395
-0.04(-0.74%)
Apr 03, 2014
5.499
5.538
5.494
5.494
171,599
-0.02(-0.42%)
Apr 02, 2014
5.534
5.563
5.494
5.517
903,906
-0.17(-2.95%)
Apr 01, 2014
5.708
5.708
5.679
5.684
125,636
-0.01(-0.20%)
Mar 31, 2014
5.713
5.713
5.673
5.696
72,895
+0.02(+0.31%)
Mar 28, 2014
5.696
5.713
5.673
5.679
60,876
-0.03(-0.61%)
Mar 27, 2014
5.713
5.725
5.684
5.713
118,383
+0.04(+0.71%)
Mar 26, 2014
5.719
5.719
5.667
5.673
144,505
-0.03(-0.61%)
Mar 25, 2014
5.673
5.719
5.673
5.708
41,239
+0.02(+0.41%)
Mar 24, 2014
5.627
5.696
5.621
5.684
66,727
+0.03(+0.51%)
Mar 21, 2014
5.580
5.667
5.580
5.656
43,873
+0.06(+1.14%)
Mar 20, 2014
5.604
5.604
5.551
5.592
132,011
-0.02(-0.43%)
Mar 19, 2014
5.634
5.653
5.609
5.616
71,306
-0.03(-0.49%)
Mar 18, 2014
5.656
5.656
5.628
5.644
100,399
-0.02(-0.31%)
Mar 17, 2014
5.684
5.702
5.650
5.661
78,259
+0.00(+0.00%)
Mar 14, 2014
5.690
5.708
5.656
5.661
26,189
-0.03(-0.51%)
Mar 13, 2014
5.649
5.713
5.645
5.690
92,043
+0.03(+0.51%)
Mar 12, 2014
5.638
5.673
5.621
5.661
65,635
+0.03(+0.62%)
Mar 11, 2014
5.702
5.707
5.592
5.627
189,836
-0.06(-1.09%)
Mar 10, 2014
5.591
5.700
5.591
5.689
99,355
+0.08(+1.43%)
Mar 07, 2014
5.643
5.683
5.522
5.608
283,566
-0.10(-1.71%)
Mar 06, 2014
5.718
5.735
5.695
5.706
172,688
-0.01(-0.20%)
Mar 05, 2014
5.746
5.746
5.695
5.718
131,651
-0.02(-0.30%)
Mar 04, 2014
5.735
5.746
5.723
5.735
170,098
+0.00(+0.00%)
Mar 03, 2014
5.735
5.746
5.681
5.735
134,066
+0.03(+0.60%)
Feb 28, 2014
5.676
5.700
5.660
5.700
120,334
+0.04(+0.71%)
Feb 27, 2014
5.654
5.683
5.629
5.660
115,677
+0.03(+0.51%)
Feb 26, 2014
5.574
5.649
5.551
5.631
122,915
+0.09(+1.55%)
Feb 25, 2014
5.528
5.574
5.511
5.545
78,504
+0.04(+0.73%)
Feb 24, 2014
5.510
5.528
5.499
5.505
103,677
-0.01(-0.10%)
Feb 21, 2014
5.505
5.516
5.476
5.511
103,201
+0.05(+0.84%)
Feb 20, 2014
5.499
5.505
5.465
5.465
83,413
-0.02(-0.31%)
Feb 19, 2014
5.511
5.516
5.482
5.482
160,054
-0.03(-0.52%)
Feb 18, 2014
5.516
5.534
5.488
5.511
171,426
+0.01(+0.10%)
Feb 14, 2014
5.551
5.505
5.505
5.505
43,680
-0.02(-0.31%)
Feb 13, 2014
5.522
5.534
5.505
5.522
43,349
+0.03(+0.53%)
Feb 12, 2014
5.534
5.534
5.488
5.493
156,777
-0.04(-0.74%)
Feb 11, 2014
5.516
5.557
5.505
5.534
78,405
-0.00(-0.08%)
Feb 10, 2014
5.504
5.554
5.504
5.538
62,034
+0.03(+0.62%)
Feb 07, 2014
5.452
5.532
5.367
5.504
253,079
+0.02(+0.31%)
Feb 06, 2014
5.475
5.498
5.452
5.487
70,923
+0.03(+0.63%)
Feb 05, 2014
5.452
5.475
5.447
5.452
143,366
+0.00(+0.00%)
Feb 04, 2014
5.458
5.509
5.447
5.452
153,893
-0.01(-0.10%)
Feb 03, 2014
5.430
5.469
5.430
5.458
120,375
+0.04(+0.74%)
Jan 31, 2014
5.401
5.418
5.384
5.418
79,325
+0.05(+0.85%)
Jan 30, 2014
5.378
5.384
5.365
5.372
84,690
-0.03(-0.63%)
Jan 29, 2014
5.390
5.407
5.367
5.407
108,064
+0.05(+0.85%)
Jan 28, 2014
5.361
5.384
5.344
5.361
92,950
-0.01(-0.21%)
Jan 27, 2014
5.361
5.390
5.350
5.372
63,289
+0.02(+0.43%)
Jan 24, 2014
5.401
5.412
5.350
5.350
69,662
-0.03(-0.64%)
Jan 23, 2014
5.355
5.407
5.355
5.384
84,012
+0.03(+0.53%)
Jan 22, 2014
5.401
5.406
5.350
5.355
133,572
-0.03(-0.53%)
Jan 21, 2014
5.378
5.404
5.372
5.384
149,961
+0.04(+0.75%)
Jan 17, 2014
5.310
5.344
5.344
5.344
141,699
+0.05(+0.97%)
Jan 16, 2014
5.258
5.310
5.258
5.293
70,725
+0.04(+0.76%)
Jan 15, 2014
5.287
5.281
5.247
5.253
101,655
-0.03(-0.65%)
Jan 14, 2014
5.270
5.287
5.241
5.287
119,442
+0.02(+0.32%)
Jan 13, 2014
5.235
5.275
5.230
5.270
165,008
+0.04(+0.76%)
Jan 10, 2014
5.224
5.264
5.213
5.230
179,236
+0.02(+0.44%)
Jan 09, 2014
5.293
5.298
5.190
5.207
114,422
-0.02(-0.30%)
Jan 08, 2014
5.268
5.279
5.223
5.223
183,402
-0.02(-0.32%)
Jan 07, 2014
5.245
5.262
5.217
5.240
104,730
+0.02(+0.33%)
Jan 06, 2014
5.166
5.234
5.166
5.223
149,354
+0.05(+0.99%)
Jan 03, 2014
5.138
5.217
5.115
5.172
155,422
+0.06(+1.22%)
Jan 02, 2014
5.103
5.126
5.084
5.109
169,045
+0.01(+0.11%)
Dec 31, 2013
5.098
5.103
5.103
5.103
423,593
-0.01(-0.22%)
Dec 30, 2013
5.115
5.155
5.103
5.115
293,141
-0.00(-0.01%)
Dec 27, 2013
5.194
5.194
5.103
5.115
512,489
-0.10(-1.95%)
Dec 26, 2013
5.257
5.257
5.183
5.217
235,557
-0.03(-0.54%)
Dec 24, 2013
5.268
5.285
5.234
5.245
122,774
+0.00(+0.00%)
Dec 23, 2013
5.223
5.285
5.223
5.245
322,001
+0.02(+0.43%)
Dec 20, 2013
5.206
5.245
5.200
5.223
240,151
+0.02(+0.33%)
Dec 19, 2013
5.160
5.228
5.160
5.206
139,343
+0.03(+0.66%)
Dec 18, 2013
5.172
5.177
5.132
5.172
124,214
+0.03(+0.66%)
Dec 17, 2013
5.086
5.138
5.086
5.138
318,608
+0.06(+1.12%)
Dec 16, 2013
5.103
5.103
5.075
5.081
126,250
+0.00(+0.00%)
Dec 13, 2013
5.086
5.115
5.075
5.081
204,687
-0.02(-0.33%)
Dec 12, 2013
5.103
5.138
5.092
5.098
94,446
-0.02(-0.44%)
Dec 11, 2013
5.138
5.148
5.103
5.120
96,100
-0.02(-0.33%)
Dec 10, 2013
5.149
5.183
5.132
5.138
106,259
-0.02(-0.41%)
Dec 09, 2013
5.142
5.170
5.136
5.159
197,681
-0.01(-0.22%)
Dec 06, 2013
5.108
5.170
5.102
5.170
113,154
+0.07(+1.44%)
Dec 05, 2013
5.131
5.142
5.097
5.097
157,758
-0.05(-0.88%)
Dec 04, 2013
5.164
5.164
5.131
5.142
124,021
-0.02(-0.33%)
Dec 03, 2013
5.193
5.193
5.148
5.159
102,247
-0.03(-0.54%)
Dec 02, 2013
5.198
5.204
5.131
5.187
152,287
+0.03(+0.65%)
Nov 29, 2013
5.164
5.164
5.125
5.153
32,461
+0.00(+0.00%)
Nov 27, 2013
5.159
5.164
5.114
5.153
134,582
-0.02(-0.33%)
Nov 26, 2013
5.181
5.192
5.153
5.170
85,490
+0.00(+0.00%)
Nov 25, 2013
5.153
5.181
5.153
5.170
60,244
+0.00(+0.00%)
Nov 22, 2013
5.238
5.243
5.159
5.170
250,466
-0.07(-1.40%)
Nov 21, 2013
5.249
5.265
5.232
5.243
155,432
-0.02(-0.43%)
Nov 20, 2013
5.259
5.276
5.238
5.266
87,832
+0.02(+0.43%)
Nov 19, 2013
5.260
5.266
5.243
5.243
49,070
-0.01(-0.11%)
Nov 18, 2013
5.249
5.266
5.244
5.249
84,096
-0.02(-0.43%)
Nov 15, 2013
5.232
5.271
5.232
5.271
91,485
+0.03(+0.65%)
Nov 14, 2013
5.266
5.266
5.232
5.238
190,772
-0.02(-0.42%)
Nov 12, 2013
5.277
5.288
5.238
5.260
145,199
-0.02(-0.33%)
Nov 11, 2013
5.288
5.322
5.266
5.277
105,041
-0.05(-0.85%)
Nov 08, 2013
5.423
5.423
5.300
5.322
97,342
-0.09(-1.66%)
Nov 07, 2013
5.390
5.435
5.384
5.412
128,950
+0.01(+0.15%)
Nov 06, 2013
5.383
5.411
5.383
5.404
67,003
+0.02(+0.40%)
Nov 05, 2013
5.400
5.400
5.366
5.383
30,752
-0.02(-0.31%)
Nov 04, 2013
5.338
5.416
5.338
5.400
78,219
+0.04(+0.73%)
Nov 01, 2013
5.456
5.459
5.355
5.360
152,144
-0.06(-1.14%)
Oct 31, 2013
5.433
5.433
5.405
5.422
39,763
+0.01(+0.21%)
Oct 30, 2013
5.450
5.450
5.379
5.411
62,817
-0.02(-0.31%)
Oct 29, 2013
5.428
5.461
5.411
5.428
91,051
-0.01(-0.21%)
Oct 28, 2013
5.344
5.456
5.344
5.439
118,681
+0.06(+1.14%)
Oct 25, 2013
5.349
5.388
5.332
5.377
121,097
+0.02(+0.32%)
Oct 24, 2013
5.338
5.372
5.316
5.360
124,632
-0.01(-0.21%)
Oct 23, 2013
5.316
5.372
5.288
5.372
147,310
+0.08(+1.59%)
Oct 22, 2013
5.282
5.321
5.226
5.288
153,824
+0.05(+0.96%)
Oct 21, 2013
5.254
5.254
5.210
5.237
156,090
+0.04(+0.75%)
Oct 18, 2013
5.226
5.243
5.153
5.198
162,072
-0.01(-0.11%)
Oct 17, 2013
5.086
5.221
5.081
5.204
153,962
+0.12(+2.31%)
Oct 16, 2013
5.047
5.086
5.047
5.086
72,993
+0.02(+0.44%)
Oct 15, 2013
5.058
5.075
5.041
5.064
155,668
-0.01(-0.11%)
Oct 14, 2013
5.069
5.081
5.064
5.069
66,445
-0.02(-0.33%)
Oct 11, 2013
5.109
5.120
5.064
5.086
150,269
-0.03(-0.66%)
Oct 10, 2013
5.114
5.131
5.103
5.120
50,671
+0.00(+0.00%)
Oct 09, 2013
5.103
5.120
5.103
5.120
38,880
+0.02(+0.35%)
Oct 08, 2013
5.085
5.113
5.078
5.102
121,445
+0.02(+0.33%)
Oct 07, 2013
5.152
5.152
5.052
5.085
96,420
-0.08(-1.61%)
Oct 04, 2013
5.107
5.168
5.107
5.168
78,041
+0.02(+0.43%)
Oct 03, 2013
5.124
5.157
5.085
5.146
151,839
+0.02(+0.43%)
Oct 02, 2013
5.113
5.141
5.081
5.124
75,423
+0.02(+0.44%)
Oct 01, 2013
5.090
5.102
5.063
5.102
89,914
+0.06(+1.10%)
Sep 30, 2013
5.085
5.085
5.046
5.046
68,644
-0.03(-0.55%)
Sep 27, 2013
5.085
5.085
5.073
5.074
28,798
-0.01(-0.17%)
Sep 26, 2013
5.090
5.090
5.068
5.082
76,384
-0.01(-0.16%)
Sep 25, 2013
5.074
5.090
5.063
5.090
45,730
+0.04(+0.78%)
Sep 24, 2013
5.024
5.079
5.024
5.051
89,631
+0.02(+0.32%)
Sep 23, 2013
5.052
5.085
5.035
5.035
111,172
+0.01(+0.22%)
Sep 20, 2013
5.024
5.063
5.024
5.024
133,095
+0.01(+0.11%)
Sep 19, 2013
5.052
5.090
5.002
5.018
166,744
+0.01(+0.11%)
Sep 18, 2013
5.007
5.068
4.946
5.013
369,135
+0.04(+0.78%)
Sep 17, 2013
4.974
5.057
4.974
4.974
466,616
+0.01(+0.11%)
Sep 16, 2013
4.979
5.029
4.957
4.968
232,079
+0.01(+0.11%)
Sep 13, 2013
4.952
5.007
4.907
4.963
174,802
+0.02(+0.34%)
Sep 12, 2013
4.990
5.035
4.890
4.946
301,395
-0.02(-0.45%)
Sep 11, 2013
4.990
4.996
4.963
4.968
190,097
-0.00(-0.08%)
Sep 10, 2013
4.978
5.000
4.967
4.972
253,165
-0.02(-0.44%)
Sep 09, 2013
4.983
5.017
4.978
4.995
229,691
+0.02(+0.33%)
Sep 06, 2013
4.994
5.022
4.978
4.978
165,223
-0.02(-0.33%)
Sep 05, 2013
5.000
5.028
4.994
4.994
121,904
-0.02(-0.33%)
Sep 04, 2013
5.022
5.028
5.000
5.011
147,672
-0.02(-0.44%)
Sep 03, 2013
5.044
5.066
5.028
5.033
190,812
+0.01(+0.22%)
Aug 30, 2013
5.000
5.039
5.000
5.022
70,303
+0.00(+0.00%)
Aug 29, 2013
4.994
5.022
4.983
5.022
174,084
+0.01(+0.11%)
Aug 28, 2013
5.039
5.055
5.017
5.017
123,768
-0.03(-0.55%)
Aug 27, 2013
5.050
5.083
5.028
5.044
123,217
-0.03(-0.54%)
Aug 26, 2013
5.083
5.099
5.066
5.072
109,934
-0.01(-0.22%)
Aug 23, 2013
5.077
5.118
5.077
5.083
103,793
-0.02(-0.32%)
Aug 22, 2013
5.050
5.114
5.044
5.099
217,985
+0.05(+0.98%)
Aug 21, 2013
5.033
5.061
5.033
5.050
125,265
+0.00(+0.00%)
Aug 20, 2013
5.017
5.055
5.017
5.050
137,974
+0.02(+0.33%)
Aug 19, 2013
5.094
5.099
5.033
5.033
203,556
-0.03(-0.65%)
Aug 16, 2013
5.088
5.110
5.055
5.066
203,864
-0.02(-0.43%)
Aug 15, 2013
5.088
5.099
5.061
5.088
222,173
-0.01(-0.22%)
Aug 14, 2013
5.099
5.110
5.099
5.099
126,330
-0.01(-0.11%)
Aug 13, 2013
5.105
5.121
5.105
5.105
159,811
-0.02(-0.32%)
Aug 12, 2013
5.132
5.143
5.116
5.121
118,033
-0.01(-0.11%)
Aug 09, 2013
5.121
5.166
5.105
5.127
77,441
+0.00(+0.00%)
Aug 08, 2013
5.171
5.173
5.121
5.127
119,963
-0.03(-0.51%)
Aug 07, 2013
5.181
5.181
5.142
5.153
173,310
-0.01(-0.10%)
Aug 06, 2013
5.137
5.170
5.131
5.158
171,265
+0.02(+0.42%)
Aug 05, 2013
5.159
5.181
5.131
5.137
293,650
-0.03(-0.64%)
Aug 02, 2013
5.164
5.230
5.159
5.170
113,688
+0.01(+0.11%)
Aug 01, 2013
5.230
5.235
5.159
5.164
162,378
-0.02(-0.32%)
Jul 31, 2013
5.126
5.202
5.104
5.181
177,013
+0.05(+1.07%)
Jul 30, 2013
5.164
5.164
5.126
5.126
84,305
+0.00(+0.00%)
Jul 29, 2013
5.142
5.168
5.126
5.126
136,123
-0.01(-0.11%)
Jul 26, 2013
5.153
5.181
5.126
5.131
146,806
-0.02(-0.44%)
Jul 25, 2013
5.170
5.192
5.142
5.154
309,407
-0.04(-0.82%)
Jul 24, 2013
5.208
5.208
5.181
5.196
160,895
-0.02(-0.43%)
Jul 23, 2013
5.208
5.241
5.208
5.219
109,362
+0.01(+0.21%)
Jul 22, 2013
5.208
5.230
5.181
5.208
114,126
-0.01(-0.11%)
Jul 19, 2013
5.213
5.230
5.208
5.213
105,806
-0.02(-0.31%)
Jul 18, 2013
5.257
5.257
5.208
5.230
102,864
+0.00(+0.00%)
Jul 17, 2013
5.219
5.246
5.209
5.230
79,076
+0.01(+0.21%)
Jul 16, 2013
5.230
5.235
5.208
5.219
116,091
+0.01(+0.11%)
Jul 15, 2013
5.219
5.246
5.208
5.213
63,970
-0.02(-0.31%)
Jul 12, 2013
5.268
5.274
5.208
5.230
148,376
-0.04(-0.73%)
Jul 11, 2013
5.235
5.323
5.235
5.268
158,786
+0.07(+1.26%)
Jul 10, 2013
5.252
5.274
5.181
5.202
113,249
-0.08(-1.45%)
Jul 09, 2013
5.246
5.301
5.164
5.279
134,691
+0.09(+1.72%)
Jul 08, 2013
5.136
5.217
5.125
5.190
191,084
+0.03(+0.53%)
Jul 05, 2013
5.190
5.223
5.103
5.163
218,469
-0.10(-1.96%)
Jul 03, 2013
5.288
5.326
5.245
5.266
113,264
-0.06(-1.12%)
Jul 02, 2013
5.375
5.414
5.326
5.326
133,820
-0.06(-1.11%)
Jul 01, 2013
5.413
5.473
5.370
5.386
192,941
+0.02(+0.41%)
Jun 28, 2013
5.397
5.413
5.343
5.364
141,181
-0.04(-0.81%)
Jun 27, 2013
5.294
5.430
5.288
5.408
194,211
+0.15(+2.90%)
Jun 26, 2013
5.092
5.294
5.092
5.255
302,557
+0.20(+3.88%)
Jun 25, 2013
5.043
5.092
4.956
5.059
377,720
-0.01(-0.21%)
Jun 24, 2013
5.141
5.174
5.016
5.070
555,845
-0.20(-3.82%)
Jun 21, 2013
5.315
5.386
5.261
5.272
349,498
-0.08(-1.43%)
Jun 20, 2013
5.408
5.435
5.348
5.348
318,386
-0.10(-1.80%)
Jun 19, 2013
5.441
5.508
5.419
5.446
161,008
+0.01(+0.20%)
Jun 18, 2013
5.446
5.462
5.419
5.435
147,964
-0.02(-0.40%)
Jun 17, 2013
5.462
5.490
5.430
5.457
203,572
+0.03(+0.60%)
Jun 14, 2013
5.413
5.501
5.403
5.424
178,222
+0.03(+0.50%)
Jun 13, 2013
5.468
5.506
5.392
5.397
392,233
-0.07(-1.29%)
Jun 12, 2013
5.615
5.642
5.468
5.468
377,904
-0.15(-2.62%)
Jun 11, 2013
5.642
5.643
5.588
5.615
237,378
-0.03(-0.55%)
Jun 10, 2013
5.662
5.700
5.614
5.646
330,115
-0.04(-0.67%)
Jun 07, 2013
5.727
5.738
5.662
5.684
94,442
-0.04(-0.76%)
Jun 06, 2013
5.619
5.727
5.581
5.727
228,738
+0.14(+2.42%)
Jun 05, 2013
5.549
5.614
5.522
5.592
185,352
+0.07(+1.27%)
Jun 04, 2013
5.441
5.543
5.434
5.522
278,713
+0.09(+1.59%)
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.