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
Brookfield Renewable
(NY:
BEP
)
25.62
-0.04 (-0.16%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Jun 13, 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, 2016
6.370
6.396
6.248
6.265
118,805
-0.08(-1.23%)
May 27, 2016
6.406
6.343
6.343
6.343
149,756
-0.06(-0.95%)
May 26, 2016
6.285
6.454
6.285
6.404
178,136
+0.23(+3.79%)
May 25, 2016
6.164
6.214
6.162
6.170
108,710
-0.00(-0.07%)
May 24, 2016
6.118
6.207
6.118
6.174
111,536
+0.12(+1.90%)
May 23, 2016
6.099
6.124
5.983
6.059
46,904
-0.01(-0.21%)
May 20, 2016
6.047
6.126
6.047
6.072
165,846
+0.03(+0.42%)
May 19, 2016
6.137
6.147
6.038
6.047
169,379
-0.14(-2.20%)
May 18, 2016
6.298
6.298
6.172
6.183
210,029
-0.10(-1.57%)
May 17, 2016
6.273
6.294
6.252
6.281
132,525
+0.00(+0.07%)
May 16, 2016
6.265
6.330
6.265
6.277
111,947
+0.04(+0.60%)
May 13, 2016
6.252
6.277
6.204
6.239
119,725
-0.03(-0.47%)
May 12, 2016
6.340
6.376
6.269
6.269
123,411
-0.04(-0.66%)
May 11, 2016
6.265
6.346
6.242
6.311
250,899
+0.07(+1.18%)
May 10, 2016
6.172
6.273
6.172
6.237
88,108
+0.06(+1.05%)
May 09, 2016
6.202
6.202
6.118
6.172
130,052
-0.01(-0.17%)
May 06, 2016
6.237
6.237
6.162
6.183
109,803
-0.04(-0.64%)
May 05, 2016
6.160
6.250
6.156
6.223
197,931
+0.11(+1.82%)
May 04, 2016
6.078
6.229
6.078
6.112
132,091
-0.01(-0.17%)
May 03, 2016
6.040
6.149
5.994
6.122
175,247
+0.03(+0.52%)
May 02, 2016
6.084
6.105
6.032
6.091
104,179
+0.02(+0.28%)
Apr 29, 2016
6.193
6.193
6.057
6.074
179,559
-0.10(-1.63%)
Apr 28, 2016
6.116
6.248
6.101
6.174
180,757
+0.07(+1.13%)
Apr 27, 2016
6.051
6.128
6.036
6.105
167,599
+0.05(+0.80%)
Apr 26, 2016
6.133
6.168
6.022
6.057
219,387
-0.07(-1.20%)
Apr 25, 2016
6.202
6.202
6.093
6.130
182,022
-0.05(-0.81%)
Apr 22, 2016
6.177
6.211
6.164
6.181
60,015
+0.02(+0.31%)
Apr 21, 2016
6.200
6.225
6.070
6.162
165,073
-0.01(-0.14%)
Apr 20, 2016
6.130
6.222
6.124
6.170
283,600
+0.03(+0.44%)
Apr 19, 2016
6.189
6.242
6.110
6.143
419,214
+0.01(+0.14%)
Apr 18, 2016
6.072
6.141
6.026
6.135
117,428
+0.02(+0.31%)
Apr 15, 2016
6.128
6.137
6.078
6.116
170,449
-0.01(-0.21%)
Apr 14, 2016
6.110
6.149
6.093
6.128
94,534
+0.05(+0.86%)
Apr 13, 2016
6.084
6.151
6.076
6.076
172,115
-0.02(-0.31%)
Apr 12, 2016
6.221
6.279
6.095
6.095
174,397
-0.10(-1.66%)
Apr 11, 2016
6.181
6.269
6.181
6.198
121,348
+0.01(+0.24%)
Apr 08, 2016
6.141
6.208
6.137
6.183
101,295
+0.11(+1.76%)
Apr 07, 2016
6.091
6.126
6.059
6.076
124,786
-0.03(-0.51%)
Apr 06, 2016
6.135
6.162
6.080
6.107
108,108
-0.02(-0.31%)
Apr 05, 2016
6.149
6.183
6.105
6.127
128,047
-0.07(-1.18%)
Apr 04, 2016
6.296
6.327
6.168
6.200
101,730
-0.12(-1.92%)
Apr 01, 2016
6.248
6.342
6.212
6.321
119,562
+0.05(+0.77%)
Mar 31, 2016
6.281
6.325
6.227
6.273
175,710
+0.03(+0.44%)
Mar 30, 2016
6.158
6.283
6.126
6.246
226,110
+0.11(+1.81%)
Mar 29, 2016
5.994
6.191
5.992
6.135
130,773
+0.11(+1.84%)
Mar 28, 2016
5.932
6.030
5.932
6.024
248,827
+0.09(+1.45%)
Mar 24, 2016
5.902
5.938
5.938
5.938
84,985
-0.01(-0.25%)
Mar 23, 2016
6.122
6.122
5.952
5.952
117,490
-0.17(-2.84%)
Mar 22, 2016
6.043
6.126
6.013
6.126
93,159
+0.05(+0.76%)
Mar 21, 2016
6.030
6.114
6.003
6.080
112,630
+0.05(+0.83%)
Mar 18, 2016
6.164
6.164
6.017
6.030
127,903
-0.09(-1.47%)
Mar 17, 2016
6.091
6.172
6.091
6.120
157,477
+0.08(+1.35%)
Mar 16, 2016
5.963
6.090
5.892
6.038
166,457
+0.08(+1.26%)
Mar 15, 2016
6.032
6.034
5.938
5.963
161,320
-0.14(-2.30%)
Mar 14, 2016
6.095
6.147
6.054
6.103
192,507
+0.00(+0.03%)
Mar 11, 2016
6.216
6.218
6.091
6.101
250,298
+0.00(+0.03%)
Mar 10, 2016
6.141
6.158
6.049
6.099
221,316
-0.07(-1.19%)
Mar 09, 2016
6.116
6.260
6.116
6.172
169,437
+0.08(+1.27%)
Mar 08, 2016
6.095
6.116
6.024
6.095
184,395
-0.01(-0.20%)
Mar 07, 2016
6.032
6.120
6.007
6.107
206,234
+0.07(+1.17%)
Mar 04, 2016
5.858
6.045
5.858
6.036
183,860
+0.25(+4.27%)
Mar 03, 2016
5.768
5.917
5.768
5.789
279,446
-0.03(-0.50%)
Mar 02, 2016
5.730
5.829
5.710
5.818
186,329
+0.07(+1.20%)
Mar 01, 2016
5.575
5.829
5.575
5.749
274,428
+0.26(+4.81%)
Feb 29, 2016
5.699
5.772
5.452
5.485
264,163
-0.21(-3.68%)
Feb 26, 2016
5.804
5.804
5.603
5.695
268,823
-0.03(-0.48%)
Feb 25, 2016
5.659
5.728
5.615
5.722
214,460
+0.28(+5.23%)
Feb 24, 2016
5.386
5.460
5.319
5.438
195,262
+0.02(+0.33%)
Feb 23, 2016
5.454
5.502
5.396
5.420
299,002
-0.06(-1.10%)
Feb 22, 2016
5.470
5.494
5.396
5.480
206,641
+0.10(+1.83%)
Feb 19, 2016
5.297
5.396
5.245
5.382
223,936
+0.02(+0.41%)
Feb 18, 2016
5.462
5.494
5.357
5.359
135,454
-0.08(-1.44%)
Feb 17, 2016
5.301
5.494
5.280
5.438
277,833
+0.20(+3.73%)
Feb 16, 2016
5.186
5.282
5.120
5.243
370,120
+0.16(+3.21%)
Feb 12, 2016
5.297
5.080
5.080
5.080
201,659
-0.04(-0.71%)
Feb 11, 2016
4.910
5.116
4.848
5.116
250,102
+0.13(+2.54%)
Feb 10, 2016
5.291
5.317
4.975
4.989
306,428
-0.31(-5.92%)
Feb 09, 2016
5.440
5.440
5.275
5.303
263,647
-0.15(-2.80%)
Feb 08, 2016
5.315
5.460
5.222
5.456
215,299
+0.17(+3.12%)
Feb 05, 2016
5.369
5.369
5.291
5.291
382,497
-0.04(-0.68%)
Feb 04, 2016
5.303
5.361
5.247
5.327
219,620
+0.14(+2.76%)
Feb 03, 2016
5.162
5.253
5.094
5.184
165,003
+0.10(+2.06%)
Feb 02, 2016
5.162
5.162
5.039
5.080
166,831
-0.07(-1.45%)
Feb 01, 2016
5.287
5.384
5.152
5.154
216,486
-0.19(-3.51%)
Jan 29, 2016
5.327
5.378
5.269
5.341
248,483
+0.03(+0.57%)
Jan 28, 2016
5.212
5.315
5.140
5.311
201,058
+0.21(+4.02%)
Jan 27, 2016
5.033
5.144
5.021
5.106
167,506
+0.02(+0.36%)
Jan 26, 2016
4.804
5.088
4.799
5.088
218,378
+0.30(+6.36%)
Jan 25, 2016
4.902
4.963
4.761
4.784
151,135
-0.18(-3.61%)
Jan 22, 2016
4.771
5.023
4.771
4.963
394,592
+0.28(+6.02%)
Jan 21, 2016
4.385
4.699
4.357
4.681
322,258
+0.31(+7.19%)
Jan 20, 2016
4.405
4.411
4.099
4.367
729,263
-0.08(-1.81%)
Jan 19, 2016
4.530
4.566
4.339
4.447
355,984
-0.12(-2.73%)
Jan 15, 2016
4.530
4.572
4.572
4.572
399,842
-0.02(-0.44%)
Jan 14, 2016
4.697
4.745
4.550
4.592
294,915
-0.01(-0.26%)
Jan 13, 2016
4.788
4.860
4.590
4.604
312,294
-0.20(-4.07%)
Jan 12, 2016
4.794
4.852
4.695
4.800
288,259
+0.04(+0.76%)
Jan 11, 2016
4.782
4.866
4.675
4.763
293,201
+0.01(+0.30%)
Jan 08, 2016
4.824
4.860
4.739
4.749
173,208
-0.07(-1.46%)
Jan 07, 2016
5.035
5.099
4.749
4.820
390,375
-0.28(-5.49%)
Jan 06, 2016
5.106
5.160
5.090
5.100
135,156
-0.07(-1.36%)
Jan 05, 2016
5.192
5.222
5.146
5.170
125,813
+0.05(+0.90%)
Jan 04, 2016
5.263
5.263
5.090
5.124
158,854
-0.15(-2.79%)
Dec 31, 2015
5.152
5.271
5.271
5.271
305,469
+0.04(+0.77%)
Dec 30, 2015
5.233
5.293
5.196
5.231
175,836
-0.02(-0.31%)
Dec 29, 2015
5.319
5.359
5.233
5.247
318,771
-0.07(-1.40%)
Dec 28, 2015
5.351
5.365
5.317
5.321
128,992
-0.04(-0.68%)
Dec 24, 2015
5.102
5.357
5.357
5.357
319,377
+0.18(+3.42%)
Dec 23, 2015
5.005
5.190
4.995
5.180
379,522
+0.18(+3.54%)
Dec 22, 2015
5.041
5.047
4.979
5.003
411,207
-0.01(-0.28%)
Dec 21, 2015
5.202
5.233
5.001
5.017
252,124
-0.10(-2.04%)
Dec 18, 2015
4.989
5.255
4.976
5.122
681,525
+0.08(+1.68%)
Dec 17, 2015
4.979
5.043
4.933
5.037
362,928
+0.06(+1.17%)
Dec 16, 2015
4.733
4.985
4.727
4.979
496,415
+0.27(+5.64%)
Dec 15, 2015
4.606
4.804
4.606
4.713
454,077
+0.11(+2.32%)
Dec 14, 2015
4.653
4.655
4.538
4.606
534,169
-0.04(-0.91%)
Dec 11, 2015
4.703
4.709
4.631
4.649
226,872
-0.09(-2.00%)
Dec 10, 2015
4.669
4.778
4.669
4.743
320,857
+0.07(+1.42%)
Dec 09, 2015
4.681
4.786
4.636
4.677
347,346
-0.01(-0.21%)
Dec 08, 2015
4.689
4.790
4.608
4.687
451,241
-0.08(-1.73%)
Dec 07, 2015
4.900
4.947
4.684
4.769
657,962
-0.18(-3.58%)
Dec 04, 2015
4.999
5.037
4.925
4.947
299,499
-0.02(-0.32%)
Dec 03, 2015
5.025
5.065
4.957
4.963
143,421
-0.08(-1.60%)
Dec 02, 2015
5.144
5.144
5.021
5.043
236,557
-0.09(-1.69%)
Dec 01, 2015
5.037
5.134
5.015
5.130
227,746
+0.08(+1.51%)
Nov 30, 2015
5.033
5.076
5.010
5.053
186,823
+0.02(+0.36%)
Nov 27, 2015
4.995
5.069
4.991
5.035
128,024
+0.01(+0.16%)
Nov 25, 2015
5.019
5.027
5.027
5.027
779,817
+0.15(+3.00%)
Nov 24, 2015
4.960
4.964
4.846
4.881
483,930
-0.07(-1.45%)
Nov 23, 2015
4.987
4.987
4.937
4.952
158,675
-0.03(-0.70%)
Nov 20, 2015
5.010
5.012
4.950
4.987
122,993
+0.04(+0.74%)
Nov 19, 2015
4.915
4.973
4.908
4.950
136,294
+0.08(+1.63%)
Nov 18, 2015
4.912
4.912
4.803
4.871
201,135
+0.01(+0.16%)
Nov 17, 2015
4.937
4.979
4.788
4.863
742,406
-0.07(-1.45%)
Nov 16, 2015
4.778
4.944
4.768
4.935
242,339
+0.16(+3.28%)
Nov 13, 2015
4.788
4.807
4.719
4.778
183,609
-0.01(-0.24%)
Nov 12, 2015
4.842
4.879
4.780
4.790
218,341
-0.10(-2.14%)
Nov 11, 2015
4.970
4.991
4.884
4.894
216,522
-0.06(-1.25%)
Nov 10, 2015
4.979
4.979
4.927
4.956
165,194
-0.01(-0.12%)
Nov 09, 2015
4.919
4.966
4.919
4.962
277,123
+0.02(+0.31%)
Nov 06, 2015
5.041
5.058
4.883
4.946
220,324
-0.12(-2.33%)
Nov 05, 2015
4.941
5.076
4.907
5.064
305,873
+0.12(+2.51%)
Nov 04, 2015
5.154
5.154
4.923
4.941
639,728
-0.17(-3.33%)
Nov 03, 2015
5.113
5.132
5.051
5.111
781,673
-0.04(-0.75%)
Nov 02, 2015
5.132
5.188
5.098
5.150
346,406
+0.04(+0.83%)
Oct 30, 2015
5.113
5.175
5.107
5.107
185,995
-0.03(-0.53%)
Oct 29, 2015
5.169
5.169
5.107
5.134
253,130
-0.02(-0.34%)
Oct 28, 2015
5.090
5.185
5.090
5.152
114,532
+0.06(+1.14%)
Oct 27, 2015
5.198
5.200
5.082
5.094
252,370
-0.12(-2.34%)
Oct 26, 2015
5.241
5.297
5.200
5.215
264,297
-0.06(-1.10%)
Oct 23, 2015
5.341
5.341
5.262
5.274
178,629
-0.05(-0.91%)
Oct 22, 2015
5.246
5.330
5.212
5.322
128,654
+0.12(+2.35%)
Oct 21, 2015
5.370
5.370
5.200
5.200
218,749
-0.15(-2.82%)
Oct 20, 2015
5.268
5.376
5.268
5.351
153,908
+0.10(+1.96%)
Oct 19, 2015
5.192
5.252
5.188
5.248
201,300
+0.04(+0.78%)
Oct 16, 2015
5.252
5.266
5.183
5.208
173,619
-0.04(-0.85%)
Oct 15, 2015
5.268
5.318
5.227
5.252
134,041
+0.02(+0.33%)
Oct 14, 2015
5.324
5.351
5.212
5.235
162,255
-0.08(-1.57%)
Oct 13, 2015
5.339
5.409
5.283
5.318
267,381
-0.07(-1.36%)
Oct 12, 2015
5.401
5.417
5.347
5.392
102,254
-0.05(-0.89%)
Oct 09, 2015
5.332
5.517
5.293
5.440
181,971
+0.15(+2.85%)
Oct 08, 2015
5.380
5.380
5.260
5.289
195,819
-0.05(-0.91%)
Oct 07, 2015
5.399
5.399
5.326
5.337
127,833
-0.01(-0.25%)
Oct 06, 2015
5.556
5.556
5.347
5.351
114,511
-0.20(-3.63%)
Oct 05, 2015
5.279
5.565
5.279
5.552
155,524
+0.28(+5.25%)
Oct 02, 2015
5.299
5.299
5.237
5.276
113,096
-0.05(-0.91%)
Oct 01, 2015
5.351
5.365
5.233
5.324
144,274
+0.00(+0.04%)
Sep 30, 2015
5.231
5.324
5.231
5.322
435,184
+0.14(+2.65%)
Sep 29, 2015
5.113
5.192
5.113
5.185
107,145
+0.06(+1.21%)
Sep 28, 2015
5.281
5.281
5.103
5.123
175,850
-0.20(-3.75%)
Sep 25, 2015
5.283
5.361
5.276
5.322
436,553
+0.09(+1.81%)
Sep 24, 2015
5.332
5.355
5.212
5.227
191,956
-0.15(-2.77%)
Sep 23, 2015
5.351
5.444
5.347
5.376
148,391
-0.00(-0.07%)
Sep 22, 2015
5.399
5.473
5.365
5.380
209,807
-0.10(-1.80%)
Sep 21, 2015
5.283
5.498
5.283
5.479
207,684
+0.19(+3.55%)
Sep 18, 2015
5.396
5.452
5.291
5.291
321,974
-0.14(-2.50%)
Sep 17, 2015
5.306
5.454
5.306
5.426
329,226
+0.08(+1.45%)
Sep 16, 2015
5.212
5.366
5.212
5.349
657,781
+0.14(+2.75%)
Sep 15, 2015
5.190
5.219
5.150
5.206
416,418
+0.04(+0.75%)
Sep 14, 2015
5.154
5.194
5.138
5.167
149,279
+0.01(+0.26%)
Sep 11, 2015
5.154
5.200
5.119
5.154
275,062
-0.02(-0.37%)
Sep 10, 2015
5.237
5.281
5.137
5.173
338,916
-0.07(-1.29%)
Sep 09, 2015
5.365
5.378
5.227
5.241
125,611
-0.12(-2.27%)
Sep 08, 2015
5.173
5.421
5.157
5.363
421,294
+0.23(+4.57%)
Sep 04, 2015
5.246
5.128
5.128
5.128
164,775
-0.14(-2.68%)
Sep 03, 2015
5.215
5.341
5.208
5.270
378,442
+0.05(+1.04%)
Sep 02, 2015
5.318
5.334
5.192
5.215
213,067
-0.05(-0.99%)
Sep 01, 2015
5.394
5.407
5.262
5.268
165,127
-0.21(-3.85%)
Aug 31, 2015
5.587
5.587
5.380
5.479
225,934
-0.18(-3.21%)
Aug 28, 2015
5.562
5.672
5.539
5.661
222,783
+0.08(+1.49%)
Aug 27, 2015
5.440
5.587
5.330
5.578
612,599
+0.36(+6.92%)
Aug 26, 2015
5.060
5.237
4.977
5.217
328,840
+0.24(+4.92%)
Aug 25, 2015
5.011
5.105
4.972
4.972
290,539
+0.09(+1.88%)
Aug 24, 2015
5.000
5.219
4.880
4.880
652,823
-0.37(-7.08%)
Aug 21, 2015
5.370
5.422
5.237
5.252
344,008
-0.16(-3.00%)
Aug 20, 2015
5.465
5.468
5.407
5.415
184,777
-0.11(-1.93%)
Aug 19, 2015
5.463
5.521
5.403
5.521
252,328
+0.03(+0.58%)
Aug 18, 2015
5.551
5.551
5.469
5.490
180,551
-0.10(-1.74%)
Aug 17, 2015
5.420
5.587
5.415
5.587
340,129
+0.14(+2.54%)
Aug 14, 2015
5.419
5.480
5.381
5.448
797,919
+0.04(+0.83%)
Aug 13, 2015
5.370
5.491
5.348
5.404
306,487
+0.01(+0.14%)
Aug 12, 2015
5.383
5.420
5.355
5.396
262,895
+0.01(+0.28%)
Aug 11, 2015
5.398
5.398
5.306
5.381
292,545
-0.01(-0.10%)
Aug 10, 2015
5.385
5.391
5.336
5.387
288,094
+0.08(+1.44%)
Aug 07, 2015
5.299
5.396
5.299
5.310
226,273
-0.04(-0.73%)
Aug 06, 2015
5.389
5.407
5.325
5.349
246,240
-0.03(-0.59%)
Aug 05, 2015
5.293
5.382
5.293
5.381
293,850
+0.10(+1.98%)
Aug 04, 2015
5.318
5.389
5.275
5.277
228,985
-0.01(-0.21%)
Aug 03, 2015
5.368
5.376
5.262
5.288
103,519
-0.12(-2.28%)
Jul 31, 2015
5.211
5.415
5.211
5.411
213,015
+0.21(+3.99%)
Jul 30, 2015
5.239
5.265
5.177
5.204
146,470
-0.01(-0.18%)
Jul 29, 2015
5.159
5.239
5.153
5.213
203,856
+0.06(+1.20%)
Jul 28, 2015
5.105
5.183
5.069
5.151
242,912
+0.05(+0.95%)
Jul 27, 2015
5.138
5.177
5.086
5.103
238,134
-0.06(-1.23%)
Jul 24, 2015
5.177
5.223
5.146
5.166
201,405
-0.01(-0.25%)
Jul 23, 2015
5.234
5.239
5.179
5.179
201,775
-0.04(-0.86%)
Jul 22, 2015
5.211
5.290
5.204
5.224
280,192
-0.05(-0.96%)
Jul 21, 2015
5.348
5.370
5.275
5.275
153,292
-0.04(-0.68%)
Jul 20, 2015
5.357
5.398
5.305
5.311
193,487
-0.06(-1.14%)
Jul 17, 2015
5.417
5.428
5.364
5.372
134,909
-0.06(-1.03%)
Jul 16, 2015
5.312
5.428
5.293
5.428
190,448
+0.12(+2.25%)
Jul 15, 2015
5.138
5.344
5.060
5.308
561,320
+0.24(+4.64%)
Jul 14, 2015
5.056
5.082
4.953
5.073
976,940
-0.04(-0.70%)
Jul 13, 2015
5.192
5.210
5.069
5.108
2,005,579
-0.09(-1.76%)
Jul 10, 2015
5.192
5.269
5.192
5.200
391,121
+0.01(+0.14%)
Jul 09, 2015
5.404
5.503
5.192
5.192
292,213
-0.19(-3.51%)
Jul 08, 2015
5.338
5.392
5.338
5.381
149,835
+0.01(+0.17%)
Jul 07, 2015
5.404
5.404
5.350
5.372
250,177
-0.04(-0.66%)
Jul 06, 2015
5.441
5.514
5.398
5.407
251,873
-0.11(-1.97%)
Jul 02, 2015
5.594
5.516
5.516
5.516
136,428
-0.09(-1.60%)
Jul 01, 2015
5.596
5.662
5.546
5.605
99,453
+0.06(+1.04%)
Jun 30, 2015
5.542
5.570
5.476
5.548
107,061
+0.03(+0.51%)
Jun 29, 2015
5.678
5.678
5.514
5.519
243,463
-0.16(-2.83%)
Jun 26, 2015
5.759
5.774
5.680
5.680
107,297
-0.09(-1.59%)
Jun 25, 2015
5.748
5.780
5.736
5.772
273,910
+0.06(+1.11%)
Jun 24, 2015
5.736
5.748
5.701
5.708
115,092
-0.03(-0.52%)
Jun 23, 2015
5.684
5.738
5.654
5.738
162,772
+0.06(+1.12%)
Jun 22, 2015
5.678
5.690
5.611
5.675
127,440
+0.05(+0.96%)
Jun 19, 2015
5.675
5.708
5.596
5.620
139,403
-0.03(-0.56%)
Jun 18, 2015
5.587
5.699
5.587
5.652
240,082
+0.08(+1.44%)
Jun 17, 2015
5.486
5.576
5.479
5.572
165,073
+0.09(+1.60%)
Jun 16, 2015
5.484
5.501
5.452
5.484
170,878
+0.03(+0.58%)
Jun 15, 2015
5.512
5.512
5.443
5.452
146,497
-0.05(-0.85%)
Jun 12, 2015
5.508
5.587
5.476
5.499
343,195
-0.00(-0.03%)
Jun 11, 2015
5.570
5.577
5.473
5.501
129,949
-0.07(-1.18%)
Jun 10, 2015
5.482
5.607
5.458
5.566
497,728
+0.16(+2.94%)
Jun 09, 2015
5.333
5.420
5.333
5.407
253,789
+0.13(+2.41%)
Jun 08, 2015
5.284
5.361
5.095
5.280
699,000
+0.01(+0.14%)
Jun 05, 2015
5.372
5.439
5.265
5.273
417,744
-0.13(-2.46%)
Jun 04, 2015
5.641
5.667
5.402
5.405
379,923
-0.23(-4.08%)
Jun 03, 2015
5.787
5.787
5.607
5.635
125,942
-0.13(-2.33%)
Jun 02, 2015
5.733
5.787
5.725
5.770
216,830
+0.08(+1.40%)
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.