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
Heartbeam Inc
(NQ:
BEAT
)
2.780
-0.040 (-1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2015
9.680
9.850
9.600
9.650
148,673
-0.07(-0.72%)
May 28, 2015
9.740
9.760
9.600
9.720
90,340
-0.04(-0.41%)
May 27, 2015
9.530
9.780
9.430
9.760
111,361
+0.24(+2.52%)
May 26, 2015
9.690
9.740
9.480
9.520
136,924
-0.27(-2.76%)
May 22, 2015
9.800
9.790
9.790
9.790
103,200
-0.02(-0.20%)
May 21, 2015
9.840
9.920
9.560
9.810
110,599
-0.07(-0.71%)
May 20, 2015
9.930
9.930
9.720
9.880
88,036
+0.01(+0.10%)
May 19, 2015
10.01
10.02
9.770
9.870
121,527
-0.13(-1.30%)
May 18, 2015
9.780
10.03
9.642
10.00
123,217
+0.22(+2.25%)
May 15, 2015
9.840
9.910
9.620
9.780
79,738
-0.05(-0.51%)
May 14, 2015
9.720
9.930
9.540
9.830
170,285
+0.15(+1.55%)
May 13, 2015
9.520
9.940
9.400
9.680
161,128
+0.22(+2.33%)
May 12, 2015
9.530
9.630
9.330
9.460
205,677
-0.09(-0.94%)
May 11, 2015
9.330
9.620
9.250
9.550
157,709
+0.19(+2.03%)
May 08, 2015
9.530
9.530
9.010
9.360
364,567
-0.14(-1.47%)
May 07, 2015
9.150
10.04
9.040
9.500
1,119,216
+1.51(+18.90%)
May 06, 2015
8.050
8.120
7.890
7.990
241,886
-0.05(-0.62%)
May 05, 2015
8.030
8.120
7.860
8.040
249,878
-0.04(-0.50%)
May 04, 2015
8.140
8.220
8.001
8.080
102,035
-0.07(-0.86%)
May 01, 2015
8.050
8.200
7.900
8.150
88,714
+0.14(+1.75%)
Apr 30, 2015
8.330
8.516
7.890
8.010
238,646
-0.40(-4.76%)
Apr 29, 2015
8.610
8.716
8.310
8.410
130,333
-0.28(-3.22%)
Apr 28, 2015
8.530
8.806
8.240
8.690
117,258
+0.19(+2.24%)
Apr 27, 2015
8.600
8.756
8.350
8.500
201,934
-0.10(-1.16%)
Apr 24, 2015
8.820
8.870
8.540
8.600
112,377
-0.26(-2.93%)
Apr 23, 2015
8.810
8.920
8.730
8.860
44,730
+0.04(+0.45%)
Apr 22, 2015
8.930
8.930
8.700
8.820
82,557
-0.13(-1.45%)
Apr 21, 2015
9.050
9.050
8.900
8.950
82,722
-0.08(-0.89%)
Apr 20, 2015
8.780
9.050
8.710
9.030
120,252
+0.31(+3.56%)
Apr 17, 2015
9.160
9.220
8.700
8.720
159,899
-0.56(-6.03%)
Apr 16, 2015
9.250
9.370
9.240
9.280
50,977
-0.03(-0.32%)
Apr 15, 2015
9.230
9.430
9.145
9.310
94,725
+0.11(+1.20%)
Apr 14, 2015
9.310
9.331
9.111
9.200
80,401
-0.10(-1.08%)
Apr 13, 2015
8.990
9.300
8.990
9.300
314,994
+0.34(+3.79%)
Apr 10, 2015
8.910
9.050
8.695
8.960
222,795
+0.09(+1.01%)
Apr 09, 2015
9.090
9.099
8.720
8.870
275,693
-0.21(-2.31%)
Apr 08, 2015
9.150
9.270
9.060
9.080
145,517
-0.05(-0.55%)
Apr 07, 2015
9.250
9.320
9.095
9.130
110,885
-0.13(-1.40%)
Apr 06, 2015
8.970
9.290
8.734
9.260
165,425
+0.20(+2.21%)
Apr 02, 2015
8.940
9.060
9.060
9.060
98,300
+0.13(+1.46%)
Apr 01, 2015
8.850
8.930
8.680
8.930
156,150
+0.08(+0.90%)
Mar 31, 2015
8.740
8.980
8.720
8.850
421,902
+0.06(+0.68%)
Mar 30, 2015
9.100
9.285
8.750
8.790
1,291,153
-0.31(-3.41%)
Mar 27, 2015
9.230
9.430
9.000
9.100
273,244
-0.11(-1.19%)
Mar 26, 2015
9.650
9.680
9.150
9.210
277,914
-0.47(-4.86%)
Mar 25, 2015
10.15
10.28
9.670
9.680
99,412
-0.47(-4.63%)
Mar 24, 2015
10.26
10.38
10.13
10.15
85,839
-0.15(-1.46%)
Mar 23, 2015
10.09
10.42
10.00
10.30
171,893
+0.14(+1.38%)
Mar 20, 2015
10.30
10.41
10.01
10.16
223,153
-0.14(-1.36%)
Mar 19, 2015
10.05
10.46
9.920
10.30
190,077
+0.29(+2.90%)
Mar 18, 2015
10.14
10.16
9.930
10.01
135,041
-0.08(-0.79%)
Mar 17, 2015
10.41
10.43
9.891
10.09
190,849
-0.28(-2.70%)
Mar 16, 2015
10.21
10.40
10.09
10.37
203,599
+0.28(+2.78%)
Mar 13, 2015
10.06
10.20
9.830
10.09
121,586
+0.08(+0.80%)
Mar 12, 2015
9.860
10.12
9.810
10.01
154,788
+0.18(+1.83%)
Mar 11, 2015
9.910
10.04
9.750
9.830
143,636
-0.08(-0.81%)
Mar 10, 2015
10.15
10.17
9.810
9.910
128,311
-0.32(-3.13%)
Mar 09, 2015
10.31
10.42
10.03
10.23
118,174
-0.08(-0.78%)
Mar 06, 2015
10.61
10.70
10.18
10.31
187,294
-0.33(-3.10%)
Mar 05, 2015
10.69
10.75
10.41
10.64
162,542
-0.04(-0.37%)
Mar 04, 2015
10.45
10.70
10.21
10.68
249,277
+0.20(+1.91%)
Mar 03, 2015
10.28
10.53
10.15
10.48
338,157
-0.03(-0.29%)
Mar 02, 2015
9.650
10.55
9.570
10.51
393,088
+0.86(+8.91%)
Feb 27, 2015
9.810
9.970
9.630
9.650
186,607
-0.17(-1.73%)
Feb 26, 2015
10.00
10.12
9.780
9.820
173,452
-0.20(-2.00%)
Feb 25, 2015
9.500
10.03
9.435
10.02
418,963
+0.57(+6.03%)
Feb 24, 2015
9.520
9.630
9.440
9.450
272,631
-0.10(-1.05%)
Feb 23, 2015
9.500
9.660
9.450
9.550
316,249
+0.04(+0.42%)
Feb 20, 2015
9.850
9.990
9.340
9.510
973,367
-1.24(-11.53%)
Feb 19, 2015
10.88
10.88
10.68
10.75
459,166
-0.06(-0.56%)
Feb 18, 2015
10.56
10.83
10.43
10.81
213,008
+0.32(+3.05%)
Feb 17, 2015
10.35
10.65
10.30
10.49
181,293
+0.13(+1.25%)
Feb 13, 2015
10.16
10.36
10.36
10.36
174,000
+0.20(+1.97%)
Feb 12, 2015
10.33
10.41
10.14
10.16
111,387
-0.14(-1.36%)
Feb 11, 2015
10.26
10.40
10.18
10.30
135,591
-0.05(-0.48%)
Feb 10, 2015
10.09
10.36
10.06
10.35
96,913
+0.36(+3.60%)
Feb 09, 2015
10.70
10.70
9.950
9.990
146,437
-0.20(-1.96%)
Feb 06, 2015
10.19
10.36
10.06
10.19
181,923
+0.00(+0.00%)
Feb 05, 2015
9.980
10.25
9.920
10.19
130,795
+0.27(+2.72%)
Feb 04, 2015
9.460
10.02
9.445
9.920
225,069
+0.42(+4.42%)
Feb 03, 2015
9.500
9.650
9.281
9.500
294,448
+0.02(+0.21%)
Feb 02, 2015
9.940
9.950
9.330
9.480
393,100
-0.40(-4.05%)
Jan 30, 2015
10.21
10.29
9.860
9.880
225,722
-0.41(-3.98%)
Jan 29, 2015
10.33
10.33
10.10
10.29
89,389
+0.09(+0.88%)
Jan 28, 2015
10.29
10.29
10.06
10.20
182,091
+0.00(+0.00%)
Jan 27, 2015
10.03
10.33
10.03
10.20
115,728
+0.03(+0.29%)
Jan 26, 2015
10.05
10.33
10.00
10.17
141,386
+0.01(+0.10%)
Jan 23, 2015
10.51
10.51
10.12
10.16
136,466
-0.20(-1.93%)
Jan 22, 2015
10.31
10.52
10.06
10.36
223,650
+0.18(+1.77%)
Jan 21, 2015
10.54
10.58
10.16
10.18
184,206
-0.36(-3.42%)
Jan 20, 2015
10.94
11.00
10.51
10.54
191,511
-0.35(-3.21%)
Jan 16, 2015
10.32
10.93
10.26
10.89
293,743
+0.53(+5.12%)
Jan 15, 2015
10.66
10.66
10.28
10.36
295,500
-0.23(-2.17%)
Jan 14, 2015
10.66
10.97
10.54
10.59
281,320
-0.16(-1.49%)
Jan 13, 2015
11.10
11.33
10.46
10.75
444,480
-0.27(-2.45%)
Jan 12, 2015
10.41
11.16
10.30
11.02
809,348
+0.67(+6.47%)
Jan 09, 2015
10.25
10.47
10.22
10.35
273,088
+0.03(+0.29%)
Jan 08, 2015
9.990
10.38
9.896
10.32
271,882
+0.40(+4.03%)
Jan 07, 2015
9.840
9.985
9.650
9.920
141,840
+0.19(+1.95%)
Jan 06, 2015
10.17
10.25
9.540
9.730
247,626
-0.44(-4.33%)
Jan 05, 2015
9.990
10.40
9.940
10.17
276,479
+0.16(+1.60%)
Jan 02, 2015
10.09
10.16
9.800
10.01
157,683
-0.02(-0.20%)
Dec 31, 2014
10.00
10.03
10.03
10.03
107,300
+0.09(+0.91%)
Dec 30, 2014
10.01
10.10
9.870
9.940
140,690
-0.08(-0.80%)
Dec 29, 2014
10.17
10.26
10.00
10.02
136,495
-0.18(-1.76%)
Dec 26, 2014
10.20
10.40
10.12
10.20
96,250
+0.05(+0.49%)
Dec 24, 2014
10.11
10.15
10.15
10.15
63,800
+0.09(+0.89%)
Dec 23, 2014
10.48
10.50
10.03
10.06
114,745
-0.40(-3.82%)
Dec 22, 2014
10.29
10.50
10.12
10.46
175,796
+0.12(+1.16%)
Dec 19, 2014
10.16
10.49
10.08
10.34
302,945
+0.16(+1.57%)
Dec 18, 2014
10.26
10.31
9.960
10.18
224,354
+0.09(+0.89%)
Dec 17, 2014
10.10
10.41
10.02
10.09
200,932
-0.01(-0.10%)
Dec 16, 2014
10.01
10.42
9.930
10.10
136,966
+0.00(+0.00%)
Dec 15, 2014
10.39
10.50
9.880
10.10
353,732
-0.25(-2.42%)
Dec 12, 2014
10.32
10.50
10.01
10.35
264,904
-0.14(-1.33%)
Dec 11, 2014
10.32
10.75
10.16
10.49
233,630
+0.23(+2.24%)
Dec 10, 2014
10.60
10.68
10.25
10.26
199,497
-0.42(-3.93%)
Dec 09, 2014
10.18
10.70
10.15
10.68
253,751
+0.42(+4.09%)
Dec 08, 2014
10.32
10.55
10.16
10.26
182,635
-0.08(-0.77%)
Dec 05, 2014
10.18
10.45
10.08
10.34
177,194
+0.20(+1.97%)
Dec 04, 2014
10.14
10.35
10.00
10.14
290,587
+0.08(+0.80%)
Dec 03, 2014
9.940
10.15
9.780
10.06
284,998
+0.15(+1.51%)
Dec 02, 2014
9.880
10.05
9.820
9.910
220,397
+0.07(+0.71%)
Dec 01, 2014
9.970
10.23
9.660
9.840
386,093
-0.03(-0.30%)
Nov 28, 2014
9.710
10.15
9.640
9.870
252,753
+0.16(+1.65%)
Nov 26, 2014
9.230
9.710
9.710
9.710
623,800
+0.52(+5.66%)
Nov 25, 2014
9.110
9.350
8.890
9.190
395,194
+0.07(+0.77%)
Nov 24, 2014
8.280
9.200
8.280
9.120
981,187
+1.01(+12.45%)
Nov 21, 2014
8.360
8.380
8.090
8.110
117,653
-0.09(-1.10%)
Nov 20, 2014
8.120
8.240
8.110
8.200
89,379
+0.06(+0.74%)
Nov 19, 2014
8.450
8.490
8.120
8.140
169,627
-0.33(-3.90%)
Nov 18, 2014
8.150
8.500
8.140
8.470
228,919
+0.33(+4.05%)
Nov 17, 2014
8.140
8.270
8.110
8.140
95,185
-0.03(-0.37%)
Nov 14, 2014
8.140
8.404
8.050
8.170
110,740
+0.00(+0.00%)
Nov 13, 2014
8.290
8.500
8.120
8.170
183,014
-0.10(-1.21%)
Nov 12, 2014
8.240
8.290
8.090
8.270
192,207
+0.00(+0.00%)
Nov 11, 2014
8.210
8.340
8.160
8.270
144,461
+0.07(+0.85%)
Nov 10, 2014
8.170
8.210
7.996
8.200
191,623
+0.05(+0.61%)
Nov 07, 2014
8.220
8.220
7.990
8.150
209,972
-0.05(-0.61%)
Nov 06, 2014
8.250
8.270
8.090
8.200
173,395
-0.05(-0.61%)
Nov 05, 2014
8.440
8.470
8.200
8.250
235,250
-0.15(-1.79%)
Nov 04, 2014
8.300
8.420
8.200
8.400
262,021
+0.11(+1.33%)
Nov 03, 2014
8.290
8.600
8.160
8.290
273,774
-0.10(-1.19%)
Oct 31, 2014
8.000
8.800
7.720
8.390
991,493
+0.85(+11.27%)
Oct 30, 2014
7.510
7.640
7.310
7.540
228,113
+0.04(+0.53%)
Oct 29, 2014
7.540
7.570
7.340
7.500
180,326
-0.01(-0.13%)
Oct 28, 2014
7.390
7.532
7.330
7.510
217,225
+0.21(+2.88%)
Oct 27, 2014
7.240
7.350
7.270
7.300
114,227
+0.03(+0.41%)
Oct 24, 2014
7.240
7.320
7.170
7.270
106,244
+0.05(+0.69%)
Oct 23, 2014
7.350
7.470
7.160
7.220
179,907
-0.08(-1.10%)
Oct 22, 2014
7.510
7.510
7.290
7.300
148,734
-0.24(-3.18%)
Oct 21, 2014
7.460
7.600
7.460
7.540
182,627
+0.12(+1.62%)
Oct 20, 2014
7.300
7.430
7.200
7.420
200,197
+0.13(+1.78%)
Oct 17, 2014
7.610
7.720
7.118
7.290
433,172
+0.33(+4.74%)
Oct 16, 2014
6.670
6.990
6.670
6.960
161,961
+0.20(+2.96%)
Oct 15, 2014
6.730
6.900
6.550
6.760
206,426
-0.09(-1.31%)
Oct 14, 2014
6.830
6.910
6.620
6.850
151,469
+0.10(+1.48%)
Oct 13, 2014
6.570
6.850
6.490
6.750
142,489
+0.19(+2.90%)
Oct 10, 2014
6.530
6.730
6.460
6.560
174,046
-0.01(-0.15%)
Oct 09, 2014
6.900
6.900
6.500
6.570
245,742
-0.36(-5.19%)
Oct 08, 2014
6.750
6.970
6.730
6.930
83,448
+0.18(+2.67%)
Oct 07, 2014
6.780
6.830
6.660
6.750
111,619
-0.07(-1.03%)
Oct 06, 2014
7.040
7.070
6.772
6.820
156,484
-0.19(-2.71%)
Oct 03, 2014
6.790
7.020
6.640
7.010
142,337
+0.32(+4.78%)
Oct 02, 2014
6.570
6.730
6.460
6.690
158,028
+0.10(+1.52%)
Oct 01, 2014
6.690
6.864
6.560
6.590
135,952
-0.12(-1.79%)
Sep 30, 2014
6.760
7.048
6.700
6.710
228,674
-0.06(-0.89%)
Sep 29, 2014
6.710
6.930
6.710
6.770
103,753
+0.03(+0.45%)
Sep 26, 2014
7.050
7.050
6.700
6.740
228,385
-0.31(-4.40%)
Sep 25, 2014
7.120
7.120
6.950
7.050
180,408
-0.10(-1.40%)
Sep 24, 2014
7.040
7.160
6.980
7.150
179,706
+0.10(+1.42%)
Sep 23, 2014
6.980
7.130
6.980
7.050
149,690
+0.07(+1.00%)
Sep 22, 2014
7.100
7.120
6.910
6.980
261,041
-0.16(-2.24%)
Sep 19, 2014
7.310
7.380
7.020
7.140
468,206
-0.15(-2.06%)
Sep 18, 2014
7.180
7.370
7.140
7.290
191,070
+0.13(+1.82%)
Sep 17, 2014
7.030
7.190
7.010
7.160
106,088
+0.14(+1.99%)
Sep 16, 2014
7.040
7.060
6.990
7.020
165,201
+0.01(+0.14%)
Sep 15, 2014
7.380
7.380
7.010
7.010
201,843
-0.40(-5.40%)
Sep 12, 2014
7.480
7.480
7.330
7.410
184,442
-0.05(-0.67%)
Sep 11, 2014
7.330
7.490
7.330
7.460
152,553
+0.08(+1.08%)
Sep 10, 2014
7.340
7.400
7.240
7.380
170,241
+0.03(+0.41%)
Sep 09, 2014
7.300
7.550
7.225
7.350
209,694
+0.04(+0.55%)
Sep 08, 2014
7.190
7.470
7.100
7.310
203,556
+0.11(+1.53%)
Sep 05, 2014
7.270
7.270
7.080
7.200
182,408
-0.10(-1.37%)
Sep 04, 2014
7.090
7.330
7.090
7.300
230,175
+0.21(+2.96%)
Sep 03, 2014
7.170
7.290
7.020
7.090
248,370
-0.06(-0.84%)
Sep 02, 2014
7.400
7.400
7.050
7.150
230,075
-0.17(-2.32%)
Aug 29, 2014
7.140
7.320
7.320
7.320
269,100
+0.17(+2.38%)
Aug 28, 2014
7.240
7.330
7.110
7.150
187,815
-0.11(-1.52%)
Aug 27, 2014
7.260
7.510
7.260
7.260
208,720
+0.00(+0.00%)
Aug 26, 2014
7.145
7.280
7.050
7.260
178,638
+0.12(+1.68%)
Aug 25, 2014
7.020
7.230
6.990
7.140
181,485
+0.18(+2.59%)
Aug 22, 2014
6.920
7.020
6.890
6.960
175,537
+0.04(+0.58%)
Aug 21, 2014
6.930
6.970
6.880
6.920
195,915
+0.01(+0.14%)
Aug 20, 2014
6.930
6.970
6.800
6.910
146,757
-0.05(-0.72%)
Aug 19, 2014
6.830
7.025
6.710
6.960
187,312
+0.13(+1.90%)
Aug 18, 2014
6.800
6.920
6.710
6.830
222,883
+0.07(+1.04%)
Aug 15, 2014
6.760
6.850
6.520
6.760
261,713
+0.08(+1.20%)
Aug 14, 2014
6.560
6.690
6.480
6.680
219,422
+0.14(+2.14%)
Aug 13, 2014
6.720
6.730
6.510
6.540
281,879
-0.14(-2.10%)
Aug 12, 2014
6.570
6.690
6.440
6.680
403,011
+0.08(+1.21%)
Aug 11, 2014
6.600
6.650
6.455
6.600
291,535
+0.02(+0.30%)
Aug 08, 2014
6.660
6.720
6.530
6.580
267,489
-0.07(-1.05%)
Aug 07, 2014
6.930
6.930
6.520
6.650
490,010
-0.25(-3.62%)
Aug 06, 2014
6.870
7.080
6.850
6.900
273,888
-0.01(-0.14%)
Aug 05, 2014
7.200
7.283
6.870
6.910
260,059
-0.31(-4.29%)
Aug 04, 2014
7.180
7.380
6.810
7.220
249,250
+0.04(+0.56%)
Aug 01, 2014
7.800
8.320
6.800
7.180
1,762,189
-0.02(-0.28%)
Jul 31, 2014
7.270
7.270
6.850
7.200
343,822
-0.23(-3.10%)
Jul 30, 2014
7.440
7.490
7.251
7.430
342,414
+0.06(+0.81%)
Jul 29, 2014
6.800
7.410
6.800
7.370
652,682
+0.56(+8.22%)
Jul 28, 2014
6.680
6.850
6.660
6.810
210,849
+0.13(+1.95%)
Jul 25, 2014
6.700
6.700
6.580
6.680
181,176
-0.06(-0.89%)
Jul 24, 2014
6.790
6.930
6.700
6.740
167,930
-0.06(-0.88%)
Jul 23, 2014
6.820
6.900
6.690
6.800
242,775
-0.02(-0.29%)
Jul 22, 2014
6.650
6.826
6.570
6.820
197,881
+0.20(+3.02%)
Jul 21, 2014
6.650
6.650
6.530
6.620
157,201
-0.09(-1.34%)
Jul 18, 2014
6.660
6.780
6.610
6.710
206,752
+0.04(+0.60%)
Jul 17, 2014
6.730
6.890
6.660
6.670
187,184
-0.12(-1.77%)
Jul 16, 2014
6.950
7.040
6.755
6.790
165,543
-0.13(-1.88%)
Jul 15, 2014
7.030
7.030
6.870
6.920
155,980
-0.13(-1.84%)
Jul 14, 2014
6.920
7.080
6.790
7.050
190,800
+0.22(+3.22%)
Jul 11, 2014
6.610
6.890
6.580
6.830
212,064
+0.22(+3.33%)
Jul 10, 2014
6.700
6.830
6.590
6.610
277,765
-0.25(-3.64%)
Jul 09, 2014
7.070
7.120
6.700
6.860
385,617
-0.17(-2.42%)
Jul 08, 2014
7.180
7.275
6.960
7.030
448,676
-0.15(-2.09%)
Jul 07, 2014
7.430
7.500
7.110
7.180
280,025
-0.31(-4.14%)
Jul 03, 2014
7.570
7.490
7.490
7.490
83,900
-0.08(-1.06%)
Jul 02, 2014
7.420
7.580
7.420
7.570
239,410
+0.12(+1.61%)
Jul 01, 2014
7.170
7.840
7.170
7.450
882,146
+0.28(+3.91%)
Jun 30, 2014
7.170
7.240
6.960
7.170
475,938
+0.05(+0.70%)
Jun 27, 2014
7.460
7.460
7.120
7.120
3,624,612
-0.39(-5.19%)
Jun 26, 2014
7.300
7.530
7.100
7.510
302,809
+0.19(+2.60%)
Jun 25, 2014
7.520
7.600
7.180
7.320
365,060
-0.20(-2.66%)
Jun 24, 2014
7.790
7.790
7.430
7.520
340,058
-0.24(-3.09%)
Jun 23, 2014
7.760
7.830
7.620
7.760
177,685
-0.03(-0.39%)
Jun 20, 2014
7.680
7.810
7.510
7.790
218,801
+0.11(+1.43%)
Jun 19, 2014
7.730
7.879
7.548
7.680
146,187
-0.05(-0.65%)
Jun 18, 2014
7.760
7.929
7.500
7.730
241,807
-0.11(-1.40%)
Jun 17, 2014
7.530
7.940
7.390
7.840
379,812
+0.26(+3.43%)
Jun 16, 2014
7.400
7.595
7.292
7.580
213,112
+0.22(+2.99%)
Jun 13, 2014
7.350
7.415
7.140
7.360
203,189
+0.01(+0.14%)
Jun 12, 2014
7.480
7.580
7.290
7.350
165,601
-0.12(-1.61%)
Jun 11, 2014
7.470
7.600
7.370
7.470
219,401
-0.03(-0.40%)
Jun 10, 2014
7.300
7.560
7.140
7.500
345,936
+0.37(+5.19%)
Jun 06, 2014
6.910
7.200
6.800
7.130
395,638
+0.22(+3.18%)
Jun 05, 2014
6.960
7.080
6.740
6.910
426,365
-0.06(-0.86%)
Jun 04, 2014
7.100
7.100
6.880
6.970
307,031
-0.16(-2.24%)
Jun 03, 2014
7.230
7.230
7.020
7.130
231,013
-0.17(-2.33%)
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.