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
)
1.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2018
7.390
7.520
7.075
7.190
174,770
-0.23(-3.10%)
Apr 27, 2018
7.440
7.570
7.350
7.420
172,032
+0.01(+0.13%)
Apr 26, 2018
7.440
7.560
7.380
7.410
580,556
+0.05(+0.68%)
Apr 25, 2018
7.390
7.510
7.320
7.360
359,968
-0.01(-0.14%)
Apr 24, 2018
7.420
7.450
7.300
7.370
118,842
-0.03(-0.41%)
Apr 23, 2018
7.380
7.460
7.300
7.400
154,405
+0.03(+0.41%)
Apr 20, 2018
7.370
7.460
7.340
7.370
139,002
-0.03(-0.41%)
Apr 19, 2018
7.400
7.500
7.350
7.400
121,253
-0.07(-0.94%)
Apr 18, 2018
7.420
7.600
7.390
7.470
188,216
+0.05(+0.67%)
Apr 17, 2018
7.280
7.430
7.200
7.420
299,825
+0.23(+3.20%)
Apr 16, 2018
7.000
7.260
6.910
7.190
284,668
+0.24(+3.45%)
Apr 13, 2018
7.060
7.080
6.900
6.950
146,590
-0.09(-1.28%)
Apr 12, 2018
7.250
7.270
6.970
7.040
286,612
-0.17(-2.36%)
Apr 11, 2018
7.110
7.400
7.110
7.210
213,333
+0.03(+0.42%)
Apr 10, 2018
7.110
7.250
7.020
7.180
214,669
+0.18(+2.57%)
Apr 09, 2018
7.050
7.080
6.960
7.000
165,843
-0.03(-0.43%)
Apr 06, 2018
7.020
7.120
6.850
7.030
264,752
-0.02(-0.28%)
Apr 05, 2018
6.930
7.130
6.880
7.050
240,957
+0.14(+2.03%)
Apr 04, 2018
6.670
6.980
6.660
6.910
254,645
+0.18(+2.67%)
Apr 03, 2018
6.620
6.820
6.610
6.730
325,372
+0.14(+2.12%)
Apr 02, 2018
6.850
6.895
6.380
6.590
354,108
-0.30(-4.35%)
Mar 29, 2018
6.890
6.890
6.890
0
+0.15(+2.23%)
Mar 28, 2018
6.610
6.870
6.590
6.740
157,302
+0.11(+1.66%)
Mar 27, 2018
6.640
6.790
6.600
6.630
288,870
+0.01(+0.15%)
Mar 26, 2018
6.490
6.650
6.360
6.620
341,721
+0.18(+2.80%)
Mar 23, 2018
6.660
6.660
6.440
6.440
239,692
-0.20(-3.01%)
Mar 22, 2018
6.740
6.780
6.590
6.640
227,538
-0.14(-2.06%)
Mar 21, 2018
6.790
6.990
6.770
6.780
187,135
-0.03(-0.44%)
Mar 20, 2018
6.850
6.890
6.670
6.810
284,848
-0.03(-0.44%)
Mar 19, 2018
6.830
6.910
6.740
6.840
592,813
-0.02(-0.29%)
Mar 16, 2018
6.670
6.890
6.560
6.860
1,005,217
+0.21(+3.16%)
Mar 15, 2018
6.730
6.850
6.600
6.650
277,099
-0.04(-0.60%)
Mar 14, 2018
6.900
6.970
6.660
6.690
325,269
-0.17(-2.48%)
Mar 13, 2018
6.870
7.120
6.760
6.860
395,190
+0.03(+0.44%)
Mar 12, 2018
6.560
6.920
6.550
6.830
400,879
+0.28(+4.27%)
Mar 09, 2018
6.770
6.790
6.530
6.550
331,151
-0.15(-2.24%)
Mar 08, 2018
7.270
7.270
6.700
6.700
456,050
-0.55(-7.59%)
Mar 07, 2018
7.290
7.250
395,249
+0.09(+1.26%)
Mar 06, 2018
7.210
7.270
6.970
7.160
526,941
-0.04(-0.56%)
Mar 05, 2018
7.120
7.430
7.100
7.200
825,638
+0.09(+1.27%)
Mar 02, 2018
7.310
7.490
7.050
7.110
866,420
-0.24(-3.27%)
Mar 01, 2018
7.500
8.200
7.240
7.350
838,695
+0.05(+0.68%)
Feb 28, 2018
7.580
7.580
7.180
7.300
392,819
-0.28(-3.69%)
Feb 27, 2018
7.640
7.930
7.471
7.580
462,118
-0.02(-0.26%)
Feb 26, 2018
7.410
7.720
7.140
7.600
888,647
+0.23(+3.12%)
Feb 23, 2018
7.040
7.410
7.000
7.370
409,886
+0.39(+5.59%)
Feb 22, 2018
6.980
455,606
+0.14(+2.05%)
Feb 21, 2018
6.700
6.870
6.680
6.840
197,361
+0.16(+2.40%)
Feb 20, 2018
6.930
6.930
6.610
6.680
268,512
-0.26(-3.75%)
Feb 16, 2018
6.940
6.940
6.940
0
+0.15(+2.21%)
Feb 15, 2018
6.670
6.810
6.450
6.790
351,129
+0.16(+2.41%)
Feb 14, 2018
6.390
6.660
6.370
6.630
228,518
+0.20(+3.11%)
Feb 13, 2018
6.470
6.600
6.400
6.430
148,695
-0.07(-1.08%)
Feb 12, 2018
6.620
6.670
6.290
6.500
246,282
-0.08(-1.22%)
Feb 09, 2018
6.550
6.670
6.330
6.580
269,461
+0.08(+1.23%)
Feb 08, 2018
6.550
6.590
6.350
6.500
411,826
-0.02(-0.31%)
Feb 07, 2018
6.350
6.560
6.310
6.520
281,559
+0.18(+2.84%)
Feb 06, 2018
6.060
6.450
5.970
6.340
305,408
+0.01(+0.24%)
Feb 05, 2018
6.300
6.405
6.220
6.325
199,572
+0.03(+0.40%)
Feb 02, 2018
6.650
6.660
6.300
6.300
303,427
-0.41(-6.11%)
Feb 01, 2018
6.570
6.710
6.510
6.710
249,078
+0.06(+0.90%)
Jan 31, 2018
6.810
6.842
6.630
6.650
183,263
-0.09(-1.34%)
Jan 30, 2018
6.750
6.790
6.670
6.740
178,022
-0.11(-1.61%)
Jan 29, 2018
6.900
6.920
6.790
6.850
186,776
-0.04(-0.58%)
Jan 26, 2018
7.200
7.240
6.775
6.890
387,737
-0.28(-3.91%)
Jan 25, 2018
7.290
7.290
7.090
7.170
319,888
-0.12(-1.65%)
Jan 24, 2018
7.560
7.560
7.260
7.290
174,250
-0.24(-3.19%)
Jan 23, 2018
7.710
7.710
7.520
7.530
262,090
-0.18(-2.33%)
Jan 22, 2018
7.700
7.720
7.590
7.710
274,552
+0.01(+0.13%)
Jan 19, 2018
7.460
7.750
7.290
7.700
393,305
+0.25(+3.36%)
Jan 18, 2018
7.370
7.500
7.250
7.450
355,709
+0.07(+0.95%)
Jan 17, 2018
7.360
7.385
7.250
7.380
358,071
+0.05(+0.68%)
Jan 16, 2018
7.610
7.680
7.230
7.330
349,652
-0.30(-3.93%)
Jan 12, 2018
7.630
7.630
7.630
0
-0.05(-0.65%)
Jan 11, 2018
7.620
7.740
7.550
7.680
633,775
+0.13(+1.72%)
Jan 10, 2018
7.490
7.620
7.460
7.550
513,221
+0.06(+0.80%)
Jan 09, 2018
7.700
7.700
7.430
7.490
361,914
-0.16(-2.09%)
Jan 08, 2018
7.770
7.860
7.560
7.650
406,804
-0.11(-1.42%)
Jan 05, 2018
8.090
8.090
7.610
7.760
493,461
-0.34(-4.20%)
Jan 04, 2018
8.200
8.210
7.940
8.100
288,242
-0.12(-1.46%)
Jan 03, 2018
8.520
8.690
8.130
8.220
445,265
-0.26(-3.07%)
Jan 02, 2018
8.370
8.680
8.300
8.480
897,122
+0.24(+2.91%)
Dec 29, 2017
8.240
8.240
8.240
0
-0.11(-1.32%)
Dec 28, 2017
8.290
8.480
8.230
8.350
364,782
+0.06(+0.72%)
Dec 27, 2017
8.410
8.440
8.210
8.290
320,861
-0.13(-1.54%)
Dec 26, 2017
8.460
8.600
8.385
8.420
316,650
-0.01(-0.12%)
Dec 22, 2017
8.480
8.590
8.340
8.430
359,742
-0.07(-0.82%)
Dec 21, 2017
8.570
8.590
8.310
8.500
474,086
-0.07(-0.82%)
Dec 20, 2017
8.350
8.680
8.310
8.570
419,854
+0.21(+2.51%)
Dec 19, 2017
8.840
9.030
8.310
8.360
816,267
-0.48(-5.43%)
Dec 18, 2017
8.300
9.100
8.300
8.840
1,044,716
+0.56(+6.76%)
Dec 15, 2017
8.050
8.390
8.050
8.280
1,467,074
+0.23(+2.86%)
Dec 14, 2017
8.250
8.580
8.000
8.050
823,776
-0.20(-2.42%)
Dec 13, 2017
8.460
8.670
8.190
8.250
1,014,326
-0.17(-2.02%)
Dec 12, 2017
7.830
8.630
7.740
8.420
1,494,603
+0.60(+7.67%)
Dec 11, 2017
7.500
7.980
7.500
7.820
1,167,551
+0.33(+4.41%)
Dec 08, 2017
7.960
7.960
7.240
7.490
865,550
+0.00(+0.00%)
Dec 07, 2017
7.770
8.380
7.660
1,565,377
+0.00(+0.00%)
Dec 06, 2017
7.920
8.290
7.540
7.700
2,324,541
-0.03(-0.39%)
Dec 05, 2017
6.930
7.950
6.920
7.730
2,897,834
+1.44(+22.89%)
Dec 04, 2017
6.230
6.490
6.210
6.290
437,139
+0.20(+3.28%)
Dec 01, 2017
6.030
6.220
5.830
6.090
425,656
+0.05(+0.83%)
Nov 30, 2017
6.390
6.485
5.880
6.040
534,536
-0.30(-4.73%)
Nov 29, 2017
5.900
6.440
5.810
6.340
328,470
+0.45(+7.64%)
Nov 28, 2017
5.630
5.900
5.510
5.890
364,796
+0.30(+5.37%)
Nov 27, 2017
5.670
5.740
5.490
5.590
300,656
-0.09(-1.58%)
Nov 24, 2017
5.620
5.710
5.560
5.680
98,257
+0.06(+1.07%)
Nov 22, 2017
5.700
5.860
5.610
5.620
180,716
-0.06(-1.06%)
Nov 21, 2017
5.670
5.820
5.540
5.680
270,762
+0.02(+0.35%)
Nov 20, 2017
5.560
5.670
5.460
5.660
208,616
+0.14(+2.54%)
Nov 17, 2017
5.410
5.580
5.410
5.520
157,924
+0.12(+2.22%)
Nov 16, 2017
5.040
5.430
5.040
5.400
324,455
+0.39(+7.78%)
Nov 15, 2017
5.110
5.160
4.990
5.010
281,237
-0.18(-3.47%)
Nov 14, 2017
5.160
5.320
5.090
5.190
252,246
+0.04(+0.78%)
Nov 13, 2017
5.270
5.300
5.130
5.150
172,313
-0.13(-2.46%)
Nov 10, 2017
5.220
5.380
5.200
5.280
232,545
+0.10(+1.93%)
Nov 09, 2017
5.110
5.220
5.090
5.180
250,709
+0.08(+1.57%)
Nov 08, 2017
5.020
5.150
4.990
5.100
327,164
+0.02(+0.39%)
Nov 07, 2017
5.330
5.356
5.020
5.080
284,935
-0.22(-4.15%)
Nov 06, 2017
5.260
5.390
5.200
5.300
228,605
+0.02(+0.38%)
Nov 03, 2017
5.260
5.490
5.260
5.280
235,860
+0.02(+0.38%)
Nov 02, 2017
5.500
5.570
5.230
5.260
419,103
-0.30(-5.40%)
Nov 01, 2017
5.490
5.700
5.260
5.560
401,287
+0.11(+2.02%)
Oct 31, 2017
6.190
6.190
5.300
5.450
812,555
-0.74(-11.95%)
Oct 30, 2017
6.430
6.430
6.110
6.190
242,140
-0.27(-4.18%)
Oct 27, 2017
6.620
6.620
6.390
6.460
167,612
-0.16(-2.42%)
Oct 26, 2017
6.620
6.790
6.550
6.620
144,160
+0.01(+0.15%)
Oct 25, 2017
6.530
6.700
6.370
6.610
219,041
+0.05(+0.76%)
Oct 24, 2017
6.620
6.720
6.480
6.560
179,785
+0.01(+0.15%)
Oct 23, 2017
6.670
6.760
6.470
6.550
226,297
-0.13(-1.95%)
Oct 20, 2017
6.640
6.770
6.630
6.680
174,070
+0.13(+1.98%)
Oct 19, 2017
6.610
6.660
6.480
6.550
184,131
-0.13(-1.95%)
Oct 18, 2017
6.480
6.690
6.480
6.680
181,380
+0.20(+3.09%)
Oct 17, 2017
6.180
6.520
6.180
6.480
225,954
+0.24(+3.85%)
Oct 16, 2017
6.190
6.300
6.105
6.240
177,659
+0.05(+0.81%)
Oct 13, 2017
6.140
6.315
6.100
6.190
172,329
+0.07(+1.14%)
Oct 12, 2017
6.240
6.278
6.060
6.120
171,464
-0.16(-2.55%)
Oct 11, 2017
6.400
6.460
6.170
6.280
246,319
-0.09(-1.41%)
Oct 10, 2017
6.410
6.600
6.330
6.370
246,841
-0.05(-0.78%)
Oct 09, 2017
6.680
6.740
6.370
6.420
285,379
-0.26(-3.89%)
Oct 06, 2017
6.640
6.850
6.590
6.680
229,046
-0.06(-0.89%)
Oct 05, 2017
6.580
6.740
6.550
6.740
258,252
+0.16(+2.43%)
Oct 04, 2017
6.610
6.710
6.520
6.580
196,858
-0.03(-0.45%)
Oct 03, 2017
6.590
6.675
6.350
6.610
463,529
+0.09(+1.38%)
Oct 02, 2017
6.520
6.580
6.400
6.520
407,859
+0.01(+0.15%)
Sep 29, 2017
6.490
6.650
6.420
6.510
322,066
+0.00(+0.00%)
Sep 28, 2017
6.530
6.610
6.410
6.510
398,109
-0.03(-0.46%)
Sep 27, 2017
6.650
6.700
6.470
6.540
435,676
-0.10(-1.51%)
Sep 26, 2017
6.500
6.840
6.500
6.640
555,125
+0.15(+2.31%)
Sep 25, 2017
6.270
6.600
6.270
6.490
423,131
+0.21(+3.34%)
Sep 22, 2017
6.070
6.320
6.060
6.280
286,462
+0.19(+3.12%)
Sep 21, 2017
6.070
6.240
6.070
6.090
226,667
+0.00(+0.00%)
Sep 20, 2017
5.870
6.140
5.600
6.090
1,407,639
+0.22(+3.75%)
Sep 19, 2017
6.200
6.230
5.850
5.870
496,193
-0.34(-5.48%)
Sep 18, 2017
6.280
6.380
6.170
6.210
630,549
-0.07(-1.11%)
Sep 15, 2017
5.880
6.280
5.805
6.280
1,220,347
+0.40(+6.80%)
Sep 14, 2017
5.910
6.010
5.820
5.880
536,743
-0.01(-0.17%)
Sep 13, 2017
5.830
5.990
5.830
5.890
569,265
+0.06(+1.03%)
Sep 12, 2017
5.560
5.900
5.510
5.830
583,248
+0.33(+6.00%)
Sep 11, 2017
5.680
5.750
5.480
5.500
386,252
-0.09(-1.61%)
Sep 08, 2017
5.310
5.620
5.265
5.590
499,634
+0.27(+5.08%)
Sep 07, 2017
5.190
5.480
5.190
5.320
476,782
+0.12(+2.31%)
Sep 06, 2017
5.270
5.270
5.110
5.200
575,478
-0.02(-0.38%)
Sep 05, 2017
5.450
5.550
5.030
5.220
1,216,425
-0.29(-5.26%)
Sep 01, 2017
5.170
5.550
5.130
5.510
1,190,298
+0.33(+6.37%)
Aug 31, 2017
5.600
5.630
5.040
5.180
1,775,081
-0.43(-7.66%)
Aug 30, 2017
6.320
6.330
5.510
5.610
2,127,512
-1.21(-17.74%)
Aug 29, 2017
6.900
6.950
6.790
6.820
206,864
-0.12(-1.73%)
Aug 28, 2017
6.990
7.080
6.920
6.940
392,638
-0.04(-0.57%)
Aug 25, 2017
6.970
7.035
6.880
6.980
186,905
+0.08(+1.16%)
Aug 24, 2017
6.760
7.000
6.760
6.900
162,846
+0.11(+1.62%)
Aug 23, 2017
6.980
7.020
6.770
6.790
176,851
-0.23(-3.28%)
Aug 22, 2017
6.870
7.080
6.820
7.020
521,447
+0.19(+2.78%)
Aug 21, 2017
6.850
6.940
6.750
6.830
209,520
-0.09(-1.30%)
Aug 18, 2017
6.700
6.960
6.700
6.920
246,733
+0.13(+1.91%)
Aug 17, 2017
6.780
6.930
6.680
6.790
254,334
-0.04(-0.59%)
Aug 16, 2017
6.690
6.840
6.670
6.830
212,741
+0.15(+2.25%)
Aug 15, 2017
6.940
6.940
6.600
6.680
204,223
-0.25(-3.61%)
Aug 14, 2017
6.890
6.980
6.790
6.930
211,531
+0.09(+1.32%)
Aug 11, 2017
6.620
6.890
6.470
6.840
419,769
+0.13(+1.94%)
Aug 10, 2017
6.870
6.870
6.620
6.710
313,781
-0.21(-3.03%)
Aug 09, 2017
7.070
7.070
6.870
6.920
308,744
-0.19(-2.67%)
Aug 08, 2017
7.040
7.210
6.900
7.110
357,203
+0.07(+0.99%)
Aug 07, 2017
7.250
7.280
7.020
7.040
260,159
-0.22(-3.03%)
Aug 04, 2017
7.160
7.310
7.080
7.260
354,391
+0.16(+2.25%)
Aug 03, 2017
7.090
7.200
7.060
7.100
228,292
+0.02(+0.28%)
Aug 02, 2017
7.200
7.280
7.070
7.080
287,709
-0.12(-1.67%)
Aug 01, 2017
7.270
7.280
7.105
7.200
257,111
-0.03(-0.41%)
Jul 31, 2017
7.420
7.480
7.220
7.230
311,473
-0.19(-2.56%)
Jul 28, 2017
7.480
7.560
7.230
7.420
295,553
-0.08(-1.07%)
Jul 27, 2017
7.630
7.740
7.360
7.500
419,331
-0.05(-0.66%)
Jul 26, 2017
7.510
7.560
7.330
7.550
288,043
+0.05(+0.67%)
Jul 25, 2017
7.300
7.570
7.300
7.500
364,954
+0.31(+4.31%)
Jul 24, 2017
7.520
7.520
7.130
7.190
515,978
-0.34(-4.52%)
Jul 21, 2017
8.010
8.010
7.295
7.530
714,163
-0.38(-4.80%)
Jul 20, 2017
7.790
8.230
7.790
7.910
747,481
+0.11(+1.41%)
Jul 19, 2017
7.850
7.860
7.450
7.800
1,218,769
-0.05(-0.64%)
Jul 18, 2017
7.730
8.020
7.550
7.850
613,443
+0.06(+0.77%)
Jul 17, 2017
7.830
7.990
7.710
7.790
603,430
+0.03(+0.39%)
Jul 14, 2017
7.970
8.050
7.630
7.760
1,084,902
-0.21(-2.63%)
Jul 13, 2017
8.790
8.950
7.830
7.970
1,067,866
-0.92(-10.35%)
Jul 12, 2017
10.85
11.01
8.471
8.890
1,596,151
-1.15(-11.45%)
Jul 11, 2017
9.700
10.19
9.670
10.04
560,941
+0.37(+3.83%)
Jul 10, 2017
10.24
10.24
9.630
9.670
247,698
-0.56(-5.47%)
Jul 07, 2017
10.20
10.27
9.890
10.23
256,420
+0.05(+0.49%)
Jul 06, 2017
10.72
10.72
10.14
10.18
309,701
-0.58(-5.39%)
Jul 05, 2017
10.68
10.86
10.62
10.76
211,718
+0.00(+0.00%)
Jul 03, 2017
10.59
10.85
10.59
10.76
190,818
+0.13(+1.22%)
Jun 30, 2017
10.73
10.79
10.62
10.63
166,059
-0.10(-0.93%)
Jun 29, 2017
10.80
10.90
10.63
10.73
266,176
-0.09(-0.83%)
Jun 28, 2017
10.89
10.97
10.75
10.82
179,195
+0.06(+0.56%)
Jun 27, 2017
10.73
10.93
10.73
10.76
152,762
-0.05(-0.46%)
Jun 26, 2017
11.05
11.12
10.67
10.81
238,375
-0.19(-1.73%)
Jun 23, 2017
10.70
11.10
10.59
11.00
584,506
+0.37(+3.48%)
Jun 22, 2017
10.39
10.67
10.38
10.63
173,295
+0.27(+2.61%)
Jun 21, 2017
10.43
10.48
10.14
10.36
167,241
-0.06(-0.58%)
Jun 20, 2017
10.19
10.51
10.09
10.42
226,248
+0.20(+1.96%)
Jun 19, 2017
10.35
10.35
10.12
10.22
131,807
-0.09(-0.87%)
Jun 16, 2017
9.940
10.33
9.910
10.31
410,124
+0.17(+1.68%)
Jun 15, 2017
10.00
10.22
9.790
10.14
117,233
-0.07(-0.69%)
Jun 14, 2017
10.23
10.25
10.03
10.21
128,166
-0.01(-0.10%)
Jun 13, 2017
10.31
10.42
10.16
10.22
111,753
-0.09(-0.87%)
Jun 12, 2017
10.23
10.63
10.23
10.31
153,408
+0.08(+0.78%)
Jun 09, 2017
9.930
10.29
9.800
10.23
160,804
+0.34(+3.44%)
Jun 08, 2017
9.630
10.00
9.620
9.890
89,004
+0.30(+3.13%)
Jun 07, 2017
9.770
9.770
9.500
9.590
148,922
-0.18(-1.84%)
Jun 06, 2017
9.850
9.900
9.590
9.770
251,049
-0.17(-1.71%)
Jun 05, 2017
10.07
10.11
9.940
9.940
133,394
-0.09(-0.90%)
Jun 02, 2017
9.960
10.30
9.950
10.03
172,126
+0.07(+0.70%)
Jun 01, 2017
9.460
9.980
9.400
9.960
135,038
+0.47(+4.95%)
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%)
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.