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
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 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 31, 2016
6.485
6.511
6.361
6.379
116,689
-0.08(-1.23%)
May 27, 2016
6.523
6.458
6.458
6.458
147,089
-0.06(-0.95%)
May 26, 2016
6.399
6.571
6.399
6.520
174,964
+0.24(+3.79%)
May 25, 2016
6.276
6.327
6.274
6.282
106,774
-0.00(-0.07%)
May 24, 2016
6.229
6.320
6.229
6.286
109,550
+0.12(+1.90%)
May 23, 2016
6.210
6.235
6.091
6.169
46,069
-0.01(-0.21%)
May 20, 2016
6.156
6.237
6.156
6.182
162,893
+0.03(+0.42%)
May 19, 2016
6.248
6.259
6.148
6.156
166,363
-0.14(-2.20%)
May 18, 2016
6.412
6.412
6.284
6.295
206,289
-0.10(-1.57%)
May 17, 2016
6.387
6.408
6.365
6.395
130,165
+0.00(+0.07%)
May 16, 2016
6.378
6.445
6.378
6.391
109,953
+0.04(+0.60%)
May 13, 2016
6.365
6.391
6.316
6.353
117,593
-0.03(-0.47%)
May 12, 2016
6.455
6.491
6.382
6.382
121,213
-0.04(-0.66%)
May 11, 2016
6.378
6.461
6.355
6.425
246,431
+0.07(+1.18%)
May 10, 2016
6.284
6.387
6.284
6.350
86,539
+0.07(+1.05%)
May 09, 2016
6.314
6.314
6.229
6.284
127,736
-0.01(-0.17%)
May 06, 2016
6.350
6.350
6.274
6.295
107,848
-0.04(-0.64%)
May 05, 2016
6.271
6.363
6.267
6.335
194,406
+0.11(+1.82%)
May 04, 2016
6.188
6.342
6.188
6.222
129,738
-0.01(-0.17%)
May 03, 2016
6.150
6.261
6.103
6.233
172,126
+0.03(+0.52%)
May 02, 2016
6.195
6.216
6.141
6.201
102,324
+0.02(+0.28%)
Apr 29, 2016
6.306
6.306
6.167
6.184
176,361
-0.10(-1.63%)
Apr 28, 2016
6.227
6.361
6.212
6.286
177,538
+0.07(+1.13%)
Apr 27, 2016
6.161
6.240
6.146
6.216
164,614
+0.05(+0.80%)
Apr 26, 2016
6.244
6.280
6.131
6.167
215,481
-0.07(-1.20%)
Apr 25, 2016
6.314
6.314
6.203
6.242
178,781
-0.05(-0.81%)
Apr 22, 2016
6.289
6.323
6.276
6.293
58,946
+0.02(+0.31%)
Apr 21, 2016
6.312
6.338
6.180
6.274
162,133
-0.01(-0.14%)
Apr 20, 2016
6.242
6.335
6.235
6.282
278,549
+0.03(+0.44%)
Apr 19, 2016
6.301
6.355
6.220
6.254
411,749
+0.01(+0.14%)
Apr 18, 2016
6.182
6.252
6.135
6.246
115,337
+0.02(+0.31%)
Apr 15, 2016
6.240
6.248
6.188
6.227
167,414
-0.01(-0.20%)
Apr 14, 2016
6.220
6.260
6.203
6.240
92,851
+0.05(+0.86%)
Apr 13, 2016
6.195
6.263
6.186
6.186
169,050
-0.02(-0.31%)
Apr 12, 2016
6.333
6.393
6.205
6.205
171,292
-0.10(-1.66%)
Apr 11, 2016
6.293
6.382
6.293
6.310
119,187
+0.01(+0.24%)
Apr 08, 2016
6.252
6.321
6.248
6.295
99,491
+0.11(+1.76%)
Apr 07, 2016
6.201
6.237
6.169
6.186
122,563
-0.03(-0.51%)
Apr 06, 2016
6.246
6.274
6.190
6.218
106,183
-0.02(-0.31%)
Apr 05, 2016
6.261
6.295
6.216
6.238
125,766
-0.07(-1.18%)
Apr 04, 2016
6.410
6.442
6.280
6.312
99,918
-0.12(-1.92%)
Apr 01, 2016
6.361
6.457
6.324
6.436
117,433
+0.05(+0.77%)
Mar 31, 2016
6.395
6.440
6.340
6.387
172,581
+0.03(+0.44%)
Mar 30, 2016
6.269
6.397
6.237
6.359
222,083
+0.11(+1.81%)
Mar 29, 2016
6.103
6.303
6.101
6.246
128,444
+0.11(+1.84%)
Mar 28, 2016
6.039
6.139
6.039
6.133
244,396
+0.09(+1.45%)
Mar 24, 2016
6.009
6.045
6.045
6.045
83,472
-0.01(-0.25%)
Mar 23, 2016
6.233
6.233
6.060
6.060
115,398
-0.18(-2.84%)
Mar 22, 2016
6.152
6.237
6.122
6.237
91,500
+0.05(+0.76%)
Mar 21, 2016
6.139
6.225
6.112
6.190
110,624
+0.05(+0.83%)
Mar 18, 2016
6.276
6.276
6.126
6.139
125,626
-0.09(-1.47%)
Mar 17, 2016
6.201
6.284
6.201
6.231
154,672
+0.08(+1.35%)
Mar 16, 2016
6.071
6.200
5.999
6.148
163,493
+0.08(+1.26%)
Mar 15, 2016
6.141
6.144
6.045
6.071
158,447
-0.14(-2.30%)
Mar 14, 2016
6.205
6.259
6.164
6.214
189,079
+0.00(+0.03%)
Mar 11, 2016
6.329
6.331
6.201
6.212
245,840
+0.00(+0.03%)
Mar 10, 2016
6.252
6.269
6.158
6.210
217,375
-0.07(-1.19%)
Mar 09, 2016
6.227
6.374
6.227
6.284
166,419
+0.08(+1.27%)
Mar 08, 2016
6.205
6.227
6.133
6.205
181,111
-0.01(-0.20%)
Mar 07, 2016
6.141
6.231
6.116
6.218
202,561
+0.07(+1.17%)
Mar 04, 2016
5.964
6.154
5.964
6.146
180,586
+0.25(+4.27%)
Mar 03, 2016
5.873
6.024
5.873
5.894
274,469
-0.03(-0.50%)
Mar 02, 2016
5.834
5.935
5.813
5.924
183,011
+0.07(+1.20%)
Mar 01, 2016
5.677
5.935
5.677
5.854
269,541
+0.27(+4.81%)
Feb 29, 2016
5.802
5.877
5.551
5.585
259,458
-0.21(-3.68%)
Feb 26, 2016
5.909
5.909
5.704
5.798
264,035
-0.03(-0.48%)
Feb 25, 2016
5.762
5.832
5.717
5.826
210,641
+0.29(+5.23%)
Feb 24, 2016
5.483
5.559
5.416
5.537
191,785
+0.02(+0.33%)
Feb 23, 2016
5.553
5.602
5.493
5.518
293,678
-0.06(-1.10%)
Feb 22, 2016
5.569
5.594
5.493
5.580
202,961
+0.10(+1.83%)
Feb 19, 2016
5.393
5.493
5.341
5.479
219,948
+0.02(+0.41%)
Feb 18, 2016
5.561
5.594
5.455
5.457
133,042
-0.08(-1.44%)
Feb 17, 2016
5.397
5.594
5.376
5.537
272,885
+0.20(+3.73%)
Feb 16, 2016
5.280
5.378
5.213
5.338
363,529
+0.17(+3.21%)
Feb 12, 2016
5.393
5.172
5.172
5.172
198,068
-0.04(-0.71%)
Feb 11, 2016
4.999
5.209
4.936
5.209
245,648
+0.13(+2.54%)
Feb 10, 2016
5.387
5.414
5.065
5.079
300,971
-0.32(-5.92%)
Feb 09, 2016
5.539
5.539
5.370
5.399
258,952
-0.16(-2.80%)
Feb 08, 2016
5.411
5.559
5.317
5.555
211,465
+0.17(+3.12%)
Feb 05, 2016
5.467
5.467
5.387
5.387
375,686
-0.04(-0.68%)
Feb 04, 2016
5.399
5.459
5.342
5.424
215,709
+0.15(+2.76%)
Feb 03, 2016
5.256
5.348
5.186
5.278
162,065
+0.11(+2.06%)
Feb 02, 2016
5.256
5.256
5.131
5.172
163,860
-0.08(-1.45%)
Feb 01, 2016
5.383
5.481
5.245
5.247
212,631
-0.19(-3.51%)
Jan 29, 2016
5.424
5.475
5.364
5.438
244,058
+0.03(+0.57%)
Jan 28, 2016
5.307
5.411
5.233
5.407
197,478
+0.21(+4.02%)
Jan 27, 2016
5.124
5.237
5.112
5.198
164,523
+0.02(+0.36%)
Jan 26, 2016
4.891
5.180
4.886
5.180
214,489
+0.31(+6.36%)
Jan 25, 2016
4.991
5.053
4.848
4.870
148,444
-0.18(-3.61%)
Jan 22, 2016
4.858
5.114
4.858
5.053
387,565
+0.29(+6.02%)
Jan 21, 2016
4.464
4.784
4.436
4.766
316,519
+0.32(+7.19%)
Jan 20, 2016
4.485
4.491
4.173
4.446
716,276
-0.08(-1.81%)
Jan 19, 2016
4.612
4.648
4.417
4.528
349,644
-0.13(-2.73%)
Jan 15, 2016
4.612
4.655
4.655
4.655
392,722
-0.02(-0.44%)
Jan 14, 2016
4.782
4.831
4.633
4.676
289,663
-0.01(-0.26%)
Jan 13, 2016
4.874
4.948
4.674
4.688
306,733
-0.20(-4.07%)
Jan 12, 2016
4.881
4.940
4.780
4.887
283,125
+0.04(+0.76%)
Jan 11, 2016
4.868
4.954
4.760
4.850
287,980
+0.01(+0.30%)
Jan 08, 2016
4.911
4.948
4.825
4.835
170,124
-0.07(-1.46%)
Jan 07, 2016
5.127
5.191
4.835
4.907
383,423
-0.28(-5.49%)
Jan 06, 2016
5.198
5.254
5.182
5.192
132,749
-0.07(-1.36%)
Jan 05, 2016
5.286
5.317
5.239
5.264
123,573
+0.05(+0.90%)
Jan 04, 2016
5.358
5.358
5.182
5.217
156,025
-0.15(-2.79%)
Dec 31, 2015
5.245
5.366
5.366
5.366
300,030
+0.04(+0.77%)
Dec 30, 2015
5.327
5.389
5.291
5.325
172,705
-0.02(-0.31%)
Dec 29, 2015
5.416
5.457
5.327
5.342
313,094
-0.08(-1.40%)
Dec 28, 2015
5.448
5.463
5.414
5.418
126,695
-0.04(-0.68%)
Dec 24, 2015
5.194
5.455
5.455
5.455
313,689
+0.18(+3.42%)
Dec 23, 2015
5.096
5.284
5.086
5.274
372,764
+0.18(+3.54%)
Dec 22, 2015
5.133
5.139
5.069
5.094
403,884
-0.01(-0.28%)
Dec 21, 2015
5.297
5.327
5.092
5.108
247,634
-0.11(-2.04%)
Dec 18, 2015
5.079
5.350
5.066
5.215
669,388
+0.09(+1.68%)
Dec 17, 2015
5.069
5.135
5.022
5.129
356,464
+0.06(+1.17%)
Dec 16, 2015
4.819
5.075
4.813
5.069
487,575
+0.27(+5.64%)
Dec 15, 2015
4.690
4.891
4.690
4.799
445,991
+0.11(+2.32%)
Dec 14, 2015
4.737
4.739
4.620
4.690
524,657
-0.04(-0.91%)
Dec 11, 2015
4.788
4.794
4.715
4.733
222,832
-0.10(-1.99%)
Dec 10, 2015
4.753
4.864
4.753
4.829
315,143
+0.07(+1.42%)
Dec 09, 2015
4.766
4.872
4.720
4.762
341,160
-0.01(-0.21%)
Dec 08, 2015
4.774
4.876
4.692
4.772
443,205
-0.08(-1.73%)
Dec 07, 2015
4.989
5.036
4.769
4.856
646,245
-0.18(-3.58%)
Dec 04, 2015
5.090
5.129
5.014
5.036
294,166
-0.02(-0.32%)
Dec 03, 2015
5.116
5.157
5.047
5.053
140,867
-0.08(-1.60%)
Dec 02, 2015
5.237
5.237
5.112
5.135
232,345
-0.09(-1.69%)
Dec 01, 2015
5.129
5.227
5.106
5.223
223,690
+0.08(+1.51%)
Nov 30, 2015
5.124
5.168
5.100
5.145
183,496
+0.02(+0.36%)
Nov 27, 2015
5.086
5.161
5.081
5.127
125,744
+0.01(+0.16%)
Nov 25, 2015
5.110
5.118
5.118
5.118
765,930
+0.15(+3.00%)
Nov 24, 2015
5.050
5.054
4.934
4.969
475,312
-0.07(-1.45%)
Nov 23, 2015
5.077
5.077
5.026
5.042
155,849
-0.04(-0.70%)
Nov 20, 2015
5.101
5.103
5.040
5.077
120,802
+0.04(+0.74%)
Nov 19, 2015
5.005
5.064
4.997
5.040
133,866
+0.08(+1.63%)
Nov 18, 2015
5.001
5.001
4.890
4.959
197,553
+0.01(+0.16%)
Nov 17, 2015
5.026
5.070
4.874
4.951
729,185
-0.07(-1.45%)
Nov 16, 2015
4.865
5.034
4.855
5.024
238,023
+0.16(+3.28%)
Nov 13, 2015
4.874
4.894
4.804
4.865
180,339
-0.01(-0.24%)
Nov 12, 2015
4.930
4.967
4.867
4.876
214,452
-0.11(-2.14%)
Nov 11, 2015
5.060
5.081
4.973
4.983
212,667
-0.06(-1.25%)
Nov 10, 2015
5.070
5.070
5.016
5.046
162,252
-0.01(-0.12%)
Nov 09, 2015
5.008
5.056
5.008
5.052
272,188
+0.02(+0.31%)
Nov 06, 2015
5.133
5.149
4.971
5.036
216,401
-0.12(-2.33%)
Nov 05, 2015
5.030
5.168
4.996
5.156
300,426
+0.13(+2.51%)
Nov 04, 2015
5.247
5.247
5.012
5.030
628,336
-0.17(-3.33%)
Nov 03, 2015
5.206
5.225
5.143
5.204
767,753
-0.04(-0.75%)
Nov 02, 2015
5.225
5.282
5.191
5.243
340,237
+0.04(+0.83%)
Oct 30, 2015
5.206
5.269
5.200
5.200
182,683
-0.03(-0.53%)
Oct 29, 2015
5.263
5.263
5.200
5.227
248,622
-0.02(-0.34%)
Oct 28, 2015
5.182
5.279
5.182
5.245
112,492
+0.06(+1.14%)
Oct 27, 2015
5.292
5.294
5.174
5.186
247,876
-0.12(-2.34%)
Oct 26, 2015
5.336
5.393
5.294
5.310
259,590
-0.06(-1.10%)
Oct 23, 2015
5.438
5.438
5.357
5.369
175,448
-0.05(-0.91%)
Oct 22, 2015
5.342
5.426
5.306
5.418
126,363
+0.12(+2.35%)
Oct 21, 2015
5.468
5.468
5.294
5.294
214,853
-0.15(-2.82%)
Oct 20, 2015
5.363
5.474
5.363
5.448
151,167
+0.10(+1.96%)
Oct 19, 2015
5.286
5.347
5.282
5.344
197,715
+0.04(+0.78%)
Oct 16, 2015
5.347
5.361
5.277
5.302
170,527
-0.05(-0.85%)
Oct 15, 2015
5.363
5.415
5.322
5.347
131,654
+0.02(+0.33%)
Oct 14, 2015
5.420
5.448
5.306
5.330
159,365
-0.08(-1.57%)
Oct 13, 2015
5.436
5.507
5.379
5.415
262,619
-0.07(-1.36%)
Oct 12, 2015
5.499
5.515
5.444
5.489
100,433
-0.05(-0.89%)
Oct 09, 2015
5.428
5.618
5.389
5.539
178,731
+0.15(+2.86%)
Oct 08, 2015
5.478
5.478
5.355
5.385
192,332
-0.05(-0.91%)
Oct 07, 2015
5.497
5.497
5.422
5.434
125,556
-0.01(-0.25%)
Oct 06, 2015
5.657
5.657
5.444
5.448
112,472
-0.20(-3.63%)
Oct 05, 2015
5.375
5.666
5.375
5.653
152,755
+0.28(+5.25%)
Oct 02, 2015
5.395
5.395
5.332
5.371
111,082
-0.05(-0.91%)
Oct 01, 2015
5.448
5.462
5.328
5.420
141,705
+0.00(+0.04%)
Sep 30, 2015
5.326
5.420
5.326
5.418
427,434
+0.14(+2.65%)
Sep 29, 2015
5.206
5.286
5.206
5.279
105,237
+0.06(+1.21%)
Sep 28, 2015
5.377
5.377
5.196
5.215
172,719
-0.20(-3.75%)
Sep 25, 2015
5.379
5.458
5.371
5.418
428,778
+0.10(+1.81%)
Sep 24, 2015
5.428
5.452
5.306
5.322
188,537
-0.15(-2.77%)
Sep 23, 2015
5.448
5.543
5.444
5.474
145,748
-0.00(-0.07%)
Sep 22, 2015
5.497
5.572
5.462
5.478
206,071
-0.10(-1.80%)
Sep 21, 2015
5.379
5.598
5.379
5.578
203,986
+0.19(+3.55%)
Sep 18, 2015
5.493
5.551
5.387
5.387
316,240
-0.14(-2.50%)
Sep 17, 2015
5.403
5.552
5.403
5.525
323,363
+0.08(+1.45%)
Sep 16, 2015
5.306
5.464
5.306
5.446
646,067
+0.15(+2.75%)
Sep 15, 2015
5.284
5.314
5.243
5.300
409,002
+0.04(+0.75%)
Sep 14, 2015
5.247
5.288
5.231
5.261
146,621
+0.01(+0.26%)
Sep 11, 2015
5.247
5.294
5.211
5.247
270,163
-0.02(-0.37%)
Sep 10, 2015
5.332
5.377
5.230
5.267
332,881
-0.07(-1.29%)
Sep 09, 2015
5.462
5.476
5.322
5.336
123,375
-0.12(-2.27%)
Sep 08, 2015
5.267
5.519
5.251
5.460
413,792
+0.24(+4.57%)
Sep 04, 2015
5.342
5.221
5.221
5.221
161,841
-0.14(-2.68%)
Sep 03, 2015
5.310
5.438
5.302
5.365
371,703
+0.06(+1.04%)
Sep 02, 2015
5.415
5.430
5.286
5.310
209,272
-0.05(-0.99%)
Sep 01, 2015
5.491
5.505
5.357
5.363
162,186
-0.21(-3.85%)
Aug 31, 2015
5.688
5.688
5.478
5.578
221,910
-0.19(-3.21%)
Aug 28, 2015
5.663
5.775
5.639
5.763
218,815
+0.08(+1.49%)
Aug 27, 2015
5.539
5.688
5.426
5.679
601,690
+0.37(+6.92%)
Aug 26, 2015
5.151
5.332
5.068
5.311
322,984
+0.25(+4.92%)
Aug 25, 2015
5.102
5.197
5.062
5.062
285,365
+0.09(+1.88%)
Aug 24, 2015
5.091
5.313
4.969
4.969
641,198
-0.38(-7.08%)
Aug 21, 2015
5.467
5.521
5.332
5.347
337,882
-0.17(-3.00%)
Aug 20, 2015
5.564
5.567
5.505
5.513
181,487
-0.11(-1.93%)
Aug 19, 2015
5.562
5.621
5.501
5.621
247,835
+0.03(+0.58%)
Aug 18, 2015
5.652
5.652
5.568
5.589
177,335
-0.10(-1.74%)
Aug 17, 2015
5.519
5.688
5.513
5.688
334,072
+0.14(+2.54%)
Aug 14, 2015
5.517
5.580
5.479
5.547
783,710
+0.05(+0.83%)
Aug 13, 2015
5.467
5.591
5.444
5.502
301,030
+0.01(+0.14%)
Aug 12, 2015
5.481
5.519
5.452
5.494
258,213
+0.02(+0.28%)
Aug 11, 2015
5.496
5.496
5.403
5.479
287,335
-0.01(-0.10%)
Aug 10, 2015
5.483
5.488
5.433
5.484
282,963
+0.08(+1.44%)
Aug 07, 2015
5.395
5.494
5.395
5.406
222,243
-0.04(-0.73%)
Aug 06, 2015
5.486
5.505
5.422
5.446
241,855
-0.03(-0.59%)
Aug 05, 2015
5.389
5.479
5.389
5.479
288,618
+0.11(+1.98%)
Aug 04, 2015
5.414
5.486
5.370
5.372
224,908
-0.01(-0.21%)
Aug 03, 2015
5.465
5.473
5.357
5.384
101,676
-0.13(-2.28%)
Jul 31, 2015
5.306
5.513
5.306
5.509
209,222
+0.21(+3.99%)
Jul 30, 2015
5.334
5.361
5.271
5.298
143,862
-0.01(-0.18%)
Jul 29, 2015
5.252
5.334
5.247
5.307
200,226
+0.06(+1.20%)
Jul 28, 2015
5.197
5.277
5.161
5.245
238,586
+0.05(+0.95%)
Jul 27, 2015
5.231
5.271
5.178
5.195
233,893
-0.06(-1.23%)
Jul 24, 2015
5.271
5.317
5.239
5.260
197,819
-0.01(-0.25%)
Jul 23, 2015
5.328
5.334
5.273
5.273
198,181
-0.05(-0.86%)
Jul 22, 2015
5.306
5.385
5.298
5.319
275,202
-0.05(-0.96%)
Jul 21, 2015
5.444
5.467
5.370
5.370
150,562
-0.04(-0.68%)
Jul 20, 2015
5.454
5.496
5.401
5.407
190,042
-0.06(-1.14%)
Jul 17, 2015
5.515
5.526
5.462
5.469
132,506
-0.06(-1.03%)
Jul 16, 2015
5.408
5.526
5.389
5.526
187,057
+0.12(+2.25%)
Jul 15, 2015
5.231
5.441
5.151
5.405
551,324
+0.24(+4.64%)
Jul 14, 2015
5.148
5.174
5.043
5.165
959,543
-0.04(-0.70%)
Jul 13, 2015
5.287
5.305
5.161
5.201
1,969,864
-0.09(-1.76%)
Jul 10, 2015
5.287
5.365
5.287
5.294
384,156
+0.01(+0.14%)
Jul 09, 2015
5.502
5.602
5.287
5.287
287,010
-0.19(-3.51%)
Jul 08, 2015
5.435
5.490
5.435
5.479
147,167
+0.01(+0.17%)
Jul 07, 2015
5.502
5.502
5.447
5.469
245,722
-0.04(-0.66%)
Jul 06, 2015
5.540
5.614
5.496
5.505
247,388
-0.11(-1.97%)
Jul 02, 2015
5.696
5.616
5.616
5.616
133,998
-0.09(-1.60%)
Jul 01, 2015
5.698
5.764
5.646
5.707
97,682
+0.06(+1.04%)
Jun 30, 2015
5.642
5.671
5.576
5.648
105,155
+0.03(+0.51%)
Jun 29, 2015
5.781
5.781
5.614
5.620
239,127
-0.16(-2.83%)
Jun 26, 2015
5.863
5.878
5.783
5.783
105,386
-0.09(-1.59%)
Jun 25, 2015
5.852
5.885
5.840
5.876
269,033
+0.06(+1.11%)
Jun 24, 2015
5.840
5.852
5.804
5.812
113,042
-0.03(-0.52%)
Jun 23, 2015
5.787
5.842
5.757
5.842
159,873
+0.06(+1.12%)
Jun 22, 2015
5.781
5.793
5.713
5.778
125,170
+0.06(+0.96%)
Jun 19, 2015
5.778
5.812
5.698
5.722
136,920
-0.03(-0.56%)
Jun 18, 2015
5.688
5.802
5.688
5.755
235,806
+0.08(+1.44%)
Jun 17, 2015
5.585
5.677
5.579
5.673
162,133
+0.09(+1.60%)
Jun 16, 2015
5.583
5.601
5.551
5.583
167,835
+0.03(+0.58%)
Jun 15, 2015
5.612
5.612
5.542
5.551
143,888
-0.05(-0.85%)
Jun 12, 2015
5.608
5.688
5.576
5.599
337,083
-0.00(-0.03%)
Jun 11, 2015
5.671
5.679
5.572
5.601
127,635
-0.07(-1.18%)
Jun 10, 2015
5.582
5.709
5.557
5.667
488,865
+0.16(+2.94%)
Jun 09, 2015
5.429
5.519
5.429
5.505
249,269
+0.13(+2.41%)
Jun 08, 2015
5.380
5.458
5.188
5.376
686,553
+0.01(+0.14%)
Jun 05, 2015
5.469
5.538
5.361
5.368
410,304
-0.14(-2.45%)
Jun 04, 2015
5.743
5.770
5.500
5.503
373,158
-0.23(-4.08%)
Jun 03, 2015
5.892
5.892
5.709
5.738
123,699
-0.14(-2.33%)
Jun 02, 2015
5.837
5.892
5.829
5.875
212,969
+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.