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, 2018
9.046
9.070
8.982
8.994
285,664
-0.11(-1.25%)
May 30, 2018
9.134
9.148
9.079
9.107
348,524
+0.17(+1.94%)
May 29, 2018
8.839
8.943
8.819
8.935
445,586
+0.06(+0.73%)
May 25, 2018
8.870
8.870
8.870
0
-0.02(-0.25%)
May 24, 2018
8.839
8.912
8.828
8.892
203,405
+0.00(+0.00%)
May 23, 2018
8.783
8.915
8.747
8.892
195,964
+0.10(+1.15%)
May 22, 2018
8.895
8.937
8.733
8.791
289,226
-0.12(-1.38%)
May 21, 2018
8.839
8.935
8.811
8.915
191,345
+0.09(+1.02%)
May 18, 2018
8.780
8.836
8.733
8.825
385,399
+0.04(+0.45%)
May 17, 2018
8.783
8.786
8.737
8.786
376,597
+0.02(+0.19%)
May 16, 2018
8.710
8.775
8.710
8.769
327,974
+0.05(+0.55%)
May 15, 2018
8.704
8.755
8.634
8.721
368,778
-0.03(-0.29%)
May 14, 2018
8.819
8.819
8.719
8.747
451,327
-0.03(-0.32%)
May 11, 2018
8.808
8.836
8.752
8.775
273,004
+0.00(+0.03%)
May 10, 2018
8.690
8.794
8.690
8.772
220,093
+0.12(+1.43%)
May 09, 2018
8.606
8.668
8.525
8.648
301,249
+0.09(+1.08%)
May 08, 2018
8.637
8.637
8.477
8.556
331,516
-0.08(-0.94%)
May 07, 2018
8.696
8.696
8.606
8.637
320,697
+0.01(+0.10%)
May 04, 2018
8.637
8.674
8.615
8.629
253,699
+0.01(+0.13%)
May 03, 2018
8.623
8.693
8.589
8.617
231,273
+0.02(+0.26%)
May 02, 2018
8.533
8.631
8.511
8.595
321,049
+0.07(+0.86%)
May 01, 2018
8.570
8.570
8.460
8.522
186,035
+0.01(+0.13%)
Apr 30, 2018
8.474
8.550
8.421
8.511
888,792
+0.04(+0.53%)
Apr 27, 2018
8.401
8.468
8.396
8.466
180,344
+0.07(+0.80%)
Apr 26, 2018
8.441
8.443
8.365
8.399
603,896
+0.01(+0.17%)
Apr 25, 2018
8.477
8.477
8.345
8.385
339,769
-0.12(-1.35%)
Apr 24, 2018
8.573
8.573
8.455
8.500
266,952
-0.04(-0.49%)
Apr 23, 2018
8.626
8.626
8.514
8.542
258,346
-0.05(-0.59%)
Apr 20, 2018
8.601
8.696
8.574
8.592
244,152
-0.06(-0.68%)
Apr 19, 2018
8.718
8.730
8.615
8.651
218,048
-0.06(-0.74%)
Apr 18, 2018
8.808
8.814
8.699
8.716
282,476
-0.08(-0.86%)
Apr 17, 2018
8.766
8.831
8.718
8.791
312,981
+0.08(+0.90%)
Apr 16, 2018
8.662
8.763
8.654
8.713
257,206
+0.05(+0.58%)
Apr 13, 2018
8.651
8.699
8.629
8.662
245,392
+0.03(+0.39%)
Apr 12, 2018
8.702
8.707
8.587
8.629
430,380
-0.06(-0.74%)
Apr 11, 2018
8.662
8.710
8.609
8.693
210,183
+0.01(+0.13%)
Apr 10, 2018
8.530
8.690
8.530
8.682
415,822
+0.15(+1.81%)
Apr 09, 2018
8.516
8.606
8.486
8.528
300,437
+0.03(+0.40%)
Apr 06, 2018
8.643
8.643
8.480
8.494
395,719
-0.13(-1.53%)
Apr 05, 2018
8.595
8.662
8.543
8.626
832,735
+0.05(+0.59%)
Apr 04, 2018
8.668
8.668
8.502
8.575
970,390
-0.08(-0.88%)
Apr 03, 2018
8.733
8.741
8.634
8.651
440,700
-0.01(-0.16%)
Apr 02, 2018
8.727
8.800
8.631
8.665
333,398
-0.07(-0.80%)
Mar 29, 2018
8.735
8.735
8.735
0
-0.02(-0.22%)
Mar 28, 2018
8.629
8.814
8.598
8.755
480,721
+0.13(+1.50%)
Mar 27, 2018
8.606
8.696
8.547
8.626
293,406
+0.07(+0.79%)
Mar 26, 2018
8.564
8.570
8.486
8.559
219,887
+0.04(+0.46%)
Mar 23, 2018
8.536
8.654
8.488
8.519
345,026
-0.01(-0.16%)
Mar 22, 2018
8.516
8.578
8.455
8.533
236,551
+0.01(+0.10%)
Mar 21, 2018
8.472
8.637
8.460
8.525
411,090
+0.12(+1.47%)
Mar 20, 2018
8.500
8.542
8.387
8.401
460,422
-0.07(-0.86%)
Mar 19, 2018
8.438
8.483
8.362
8.474
385,449
+0.06(+0.73%)
Mar 16, 2018
8.561
8.561
8.396
8.413
408,631
-0.13(-1.58%)
Mar 15, 2018
8.617
8.617
8.494
8.547
259,269
-0.05(-0.55%)
Mar 14, 2018
8.556
8.606
8.508
8.595
287,497
+0.05(+0.56%)
Mar 13, 2018
8.601
8.601
8.519
8.547
362,520
-0.04(-0.49%)
Mar 12, 2018
8.581
8.646
8.536
8.589
615,796
+0.05(+0.56%)
Mar 09, 2018
8.488
8.570
8.480
8.542
293,342
+0.06(+0.76%)
Mar 08, 2018
8.530
8.550
8.438
8.477
268,581
-0.02(-0.26%)
Mar 07, 2018
8.522
8.443
8.500
238,282
-0.02(-0.20%)
Mar 06, 2018
8.516
8.584
8.494
8.516
365,136
+0.01(+0.10%)
Mar 05, 2018
8.455
8.539
8.410
8.508
493,468
+0.03(+0.36%)
Mar 02, 2018
8.544
8.559
8.460
8.477
329,980
-0.12(-1.37%)
Mar 01, 2018
8.721
8.721
8.413
8.595
710,647
-0.06(-0.75%)
Feb 28, 2018
8.805
8.805
8.643
8.660
398,096
-0.15(-1.72%)
Feb 27, 2018
8.951
8.979
8.789
8.811
417,775
+0.13(+1.51%)
Feb 26, 2018
8.737
8.810
8.645
8.680
756,898
-0.00(-0.03%)
Feb 23, 2018
8.669
8.742
8.634
8.683
275,368
+0.08(+0.98%)
Feb 22, 2018
8.580
8.599
354,682
-0.07(-0.84%)
Feb 21, 2018
8.788
8.788
8.658
8.672
289,758
-0.12(-1.33%)
Feb 20, 2018
8.802
8.804
8.707
8.788
692,912
-0.01(-0.15%)
Feb 16, 2018
8.802
8.802
8.802
0
+0.00(+0.00%)
Feb 15, 2018
8.748
8.823
8.712
8.802
389,997
+0.11(+1.25%)
Feb 14, 2018
8.734
8.802
8.664
8.693
294,248
-0.05(-0.56%)
Feb 13, 2018
8.720
8.748
8.637
8.742
341,563
+0.05(+0.56%)
Feb 12, 2018
8.777
8.813
8.615
8.693
478,627
-0.01(-0.06%)
Feb 09, 2018
8.672
8.712
8.490
8.699
588,984
+0.03(+0.31%)
Feb 08, 2018
8.775
8.791
8.663
8.672
364,150
-0.02(-0.19%)
Feb 07, 2018
8.859
8.926
8.661
8.688
767,555
+0.03(+0.31%)
Feb 06, 2018
8.661
8.817
8.590
8.661
911,575
+0.06(+0.76%)
Feb 05, 2018
8.647
8.693
8.509
8.596
462,303
-0.11(-1.28%)
Feb 02, 2018
8.913
8.953
8.650
8.707
478,756
-0.30(-3.31%)
Feb 01, 2018
9.008
9.016
8.888
9.005
269,158
-0.05(-0.57%)
Jan 31, 2018
8.926
9.062
8.926
9.056
383,938
+0.15(+1.67%)
Jan 30, 2018
9.013
9.013
8.843
8.907
286,416
-0.14(-1.56%)
Jan 29, 2018
9.110
9.186
9.010
9.048
358,102
-0.08(-0.83%)
Jan 26, 2018
9.067
9.143
9.059
9.124
410,427
+0.05(+0.54%)
Jan 25, 2018
9.081
9.138
9.037
9.075
128,047
-0.02(-0.18%)
Jan 24, 2018
9.113
9.129
8.997
9.091
501,450
+0.05(+0.57%)
Jan 23, 2018
8.972
9.045
8.937
9.040
429,444
+0.06(+0.69%)
Jan 22, 2018
9.043
9.056
8.970
8.978
237,654
-0.02(-0.18%)
Jan 19, 2018
9.056
9.070
8.983
8.994
273,526
-0.06(-0.66%)
Jan 18, 2018
9.100
9.100
9.027
9.054
210,167
-0.04(-0.48%)
Jan 17, 2018
9.002
9.148
8.951
9.097
623,427
+0.11(+1.21%)
Jan 16, 2018
9.059
9.101
8.970
8.989
518,868
-0.02(-0.27%)
Jan 12, 2018
9.013
9.013
9.013
0
+0.01(+0.15%)
Jan 11, 2018
9.059
9.093
8.986
8.999
213,682
-0.06(-0.72%)
Jan 10, 2018
9.316
9.316
9.032
9.064
598,603
-0.23(-2.51%)
Jan 09, 2018
9.276
9.351
9.232
9.297
182,400
+0.02(+0.20%)
Jan 08, 2018
9.343
9.362
9.194
9.278
206,689
-0.05(-0.58%)
Jan 05, 2018
9.333
9.403
9.302
9.333
310,668
+0.05(+0.53%)
Jan 04, 2018
9.479
9.479
9.262
9.284
311,783
-0.12(-1.30%)
Jan 03, 2018
9.500
9.500
9.362
9.406
277,968
-0.05(-0.54%)
Jan 02, 2018
9.503
9.503
9.370
9.457
246,327
+0.00(+0.03%)
Dec 29, 2017
9.454
9.454
9.454
0
+0.02(+0.20%)
Dec 28, 2017
9.349
9.435
9.316
9.435
158,077
+0.11(+1.13%)
Dec 27, 2017
9.335
9.387
9.316
9.330
234,570
+0.08(+0.91%)
Dec 26, 2017
9.268
9.310
9.232
9.246
57,281
+0.00(+0.03%)
Dec 22, 2017
9.208
9.255
9.165
9.243
356,998
+0.02(+0.18%)
Dec 21, 2017
9.270
9.341
9.224
9.227
208,003
-0.02(-0.23%)
Dec 20, 2017
9.427
9.427
9.240
9.249
335,323
-0.11(-1.13%)
Dec 19, 2017
9.479
9.486
9.338
9.354
297,050
-0.11(-1.14%)
Dec 18, 2017
9.335
9.571
9.311
9.463
386,452
+0.16(+1.69%)
Dec 15, 2017
9.373
9.392
9.269
9.305
545,354
-0.08(-0.81%)
Dec 14, 2017
9.254
9.427
9.199
9.381
283,097
+0.15(+1.61%)
Dec 13, 2017
9.027
9.300
9.027
9.232
350,558
+0.20(+2.19%)
Dec 12, 2017
8.924
9.056
8.888
9.035
251,356
+0.11(+1.24%)
Dec 11, 2017
8.829
8.948
8.829
8.924
184,984
+0.08(+0.92%)
Dec 08, 2017
8.750
8.897
8.731
8.842
396,592
+0.10(+1.15%)
Dec 07, 2017
8.699
8.758
8.696
8.742
186,273
-0.00(-0.03%)
Dec 06, 2017
8.891
8.891
8.731
8.745
212,995
-0.13(-1.43%)
Dec 05, 2017
8.810
8.956
8.804
8.872
273,969
+0.03(+0.37%)
Dec 04, 2017
8.972
8.986
8.834
8.840
294,060
-0.13(-1.48%)
Dec 01, 2017
8.948
9.018
8.917
8.972
271,214
+0.04(+0.49%)
Nov 30, 2017
8.894
8.943
8.807
8.929
581,876
+0.04(+0.40%)
Nov 29, 2017
8.943
8.951
8.891
8.894
343,036
+0.15(+1.67%)
Nov 28, 2017
8.800
8.800
8.737
8.748
268,987
-0.03(-0.39%)
Nov 27, 2017
8.892
8.897
8.774
8.782
212,189
-0.06(-0.71%)
Nov 24, 2017
8.873
8.881
8.837
8.845
91,730
-0.03(-0.32%)
Nov 22, 2017
8.839
8.892
8.834
8.873
110,201
+0.06(+0.68%)
Nov 21, 2017
8.800
8.855
8.792
8.813
195,572
+0.02(+0.18%)
Nov 20, 2017
8.858
8.863
8.769
8.797
250,650
-0.05(-0.56%)
Nov 17, 2017
8.847
8.847
8.803
8.847
219,876
+0.01(+0.06%)
Nov 16, 2017
8.860
8.866
8.824
8.842
253,011
+0.02(+0.21%)
Nov 15, 2017
8.837
9.115
8.795
8.824
340,839
-0.02(-0.21%)
Nov 14, 2017
8.866
8.889
8.826
8.842
284,422
-0.04(-0.41%)
Nov 13, 2017
8.952
8.952
8.866
8.879
199,787
-0.05(-0.53%)
Nov 10, 2017
8.900
8.978
8.858
8.926
230,820
+0.02(+0.18%)
Nov 09, 2017
8.936
8.936
8.815
8.910
244,805
+0.01(+0.12%)
Nov 08, 2017
8.902
8.923
8.855
8.900
250,879
-0.00(-0.03%)
Nov 07, 2017
8.868
8.907
8.808
8.902
237,233
+0.04(+0.47%)
Nov 06, 2017
8.810
8.910
8.771
8.860
393,075
+0.07(+0.75%)
Nov 03, 2017
8.716
8.812
8.669
8.795
209,542
+0.10(+1.21%)
Nov 02, 2017
8.787
8.842
8.651
8.690
620,401
-0.23(-2.59%)
Nov 01, 2017
8.839
8.978
8.753
8.921
486,708
+0.08(+0.86%)
Oct 31, 2017
8.900
8.934
8.829
8.845
185,020
-0.07(-0.82%)
Oct 30, 2017
8.981
8.997
8.893
8.918
215,619
-0.06(-0.61%)
Oct 27, 2017
8.918
8.978
8.913
8.973
197,895
+0.02(+0.20%)
Oct 26, 2017
8.983
9.028
8.944
8.955
223,626
-0.02(-0.18%)
Oct 25, 2017
9.088
9.125
8.944
8.970
372,826
-0.10(-1.13%)
Oct 24, 2017
9.067
9.099
9.057
9.073
215,157
-0.01(-0.09%)
Oct 23, 2017
9.175
9.185
9.054
9.080
243,363
-0.05(-0.57%)
Oct 20, 2017
9.193
9.204
9.122
9.133
295,592
-0.08(-0.91%)
Oct 19, 2017
9.201
9.246
9.177
9.217
170,528
-0.01(-0.14%)
Oct 18, 2017
9.193
9.253
9.159
9.230
249,887
+0.07(+0.74%)
Oct 17, 2017
9.122
9.193
9.122
9.162
376,320
+0.04(+0.43%)
Oct 16, 2017
9.091
9.130
9.010
9.122
316,867
+0.04(+0.46%)
Oct 13, 2017
9.115
9.124
9.062
9.080
218,792
+0.03(+0.35%)
Oct 12, 2017
9.044
9.112
8.997
9.049
214,375
+0.03(+0.32%)
Oct 11, 2017
8.949
9.104
8.949
9.020
279,550
+0.07(+0.79%)
Oct 10, 2017
8.907
8.978
8.889
8.949
290,651
+0.03(+0.38%)
Oct 09, 2017
8.863
8.918
8.821
8.915
353,252
+0.13(+1.43%)
Oct 06, 2017
8.782
8.826
8.719
8.790
423,787
+0.01(+0.12%)
Oct 05, 2017
8.818
8.855
8.761
8.779
618,494
-0.03(-0.39%)
Oct 04, 2017
8.824
8.839
8.779
8.813
312,930
+0.01(+0.09%)
Oct 03, 2017
8.672
8.813
8.661
8.805
289,316
+0.17(+1.94%)
Oct 02, 2017
8.774
8.847
8.633
8.637
512,855
-0.15(-1.70%)
Sep 29, 2017
8.748
8.808
8.716
8.787
490,023
+0.07(+0.81%)
Sep 28, 2017
8.682
8.782
8.661
8.716
403,268
+0.06(+0.64%)
Sep 27, 2017
8.713
8.715
8.615
8.661
343,562
-0.07(-0.75%)
Sep 26, 2017
8.782
8.810
8.685
8.727
278,025
-0.04(-0.45%)
Sep 25, 2017
8.755
8.803
8.737
8.766
203,426
+0.04(+0.45%)
Sep 22, 2017
8.792
8.813
8.690
8.727
201,893
-0.05(-0.60%)
Sep 21, 2017
8.776
8.797
8.716
8.779
209,393
+0.00(+0.00%)
Sep 20, 2017
8.821
8.858
8.724
8.779
340,556
-0.02(-0.24%)
Sep 19, 2017
8.797
8.847
8.784
8.800
263,944
+0.05(+0.54%)
Sep 18, 2017
8.766
8.831
8.729
8.753
719,200
+0.03(+0.33%)
Sep 15, 2017
9.054
9.054
8.661
8.724
724,865
-0.30(-3.28%)
Sep 14, 2017
9.059
9.094
8.983
9.020
244,741
+0.00(+0.00%)
Sep 13, 2017
9.104
9.104
8.981
9.020
258,851
-0.08(-0.87%)
Sep 12, 2017
9.327
9.327
9.070
9.099
283,422
-0.24(-2.53%)
Sep 11, 2017
9.398
9.437
9.303
9.335
217,362
-0.06(-0.59%)
Sep 08, 2017
9.329
9.390
9.305
9.390
153,354
+0.06(+0.67%)
Sep 07, 2017
9.219
9.350
9.219
9.327
198,078
+0.12(+1.34%)
Sep 06, 2017
9.122
9.264
9.075
9.204
162,002
+0.10(+1.09%)
Sep 05, 2017
9.109
9.141
9.073
9.104
185,741
+0.01(+0.06%)
Sep 01, 2017
9.115
9.164
9.078
9.099
127,592
+0.01(+0.06%)
Aug 31, 2017
9.067
9.110
9.010
9.094
151,931
+0.03(+0.35%)
Aug 30, 2017
9.162
9.167
9.031
9.062
191,006
-0.09(-1.03%)
Aug 29, 2017
9.201
9.201
9.112
9.156
410,996
+0.11(+1.26%)
Aug 28, 2017
9.096
9.117
9.022
9.043
325,522
+0.05(+0.51%)
Aug 25, 2017
8.954
9.079
8.890
8.997
266,403
+0.02(+0.23%)
Aug 24, 2017
8.923
9.033
8.893
8.977
229,595
+0.09(+1.06%)
Aug 23, 2017
8.860
8.969
8.832
8.883
130,424
+0.02(+0.20%)
Aug 22, 2017
8.885
8.939
8.829
8.865
179,738
+0.02(+0.20%)
Aug 21, 2017
8.875
8.972
8.814
8.847
265,939
-0.02(-0.26%)
Aug 18, 2017
8.811
8.870
8.781
8.870
141,687
+0.09(+1.04%)
Aug 17, 2017
8.740
8.870
8.740
8.778
133,262
+0.04(+0.47%)
Aug 16, 2017
8.638
8.738
8.610
8.738
121,590
+0.10(+1.15%)
Aug 15, 2017
8.491
8.638
8.458
8.638
256,394
+0.13(+1.59%)
Aug 14, 2017
8.501
8.560
8.458
8.504
205,826
+0.02(+0.18%)
Aug 11, 2017
8.453
8.521
8.381
8.488
220,631
-0.04(-0.48%)
Aug 10, 2017
8.560
8.585
8.384
8.529
1,026,801
-0.04(-0.47%)
Aug 09, 2017
8.552
8.570
8.509
8.570
277,922
-0.03(-0.38%)
Aug 08, 2017
8.745
8.745
8.547
8.603
543,213
-0.30(-3.37%)
Aug 07, 2017
8.671
8.903
8.616
8.903
450,875
+0.28(+3.21%)
Aug 04, 2017
8.572
8.656
8.547
8.626
187,455
+0.04(+0.47%)
Aug 03, 2017
8.580
8.633
8.534
8.585
185,521
+0.03(+0.33%)
Aug 02, 2017
8.514
8.567
8.502
8.557
157,180
+0.04(+0.45%)
Aug 01, 2017
8.598
8.598
8.488
8.519
153,005
-0.07(-0.86%)
Jul 31, 2017
8.616
8.616
8.537
8.593
144,989
-0.02(-0.18%)
Jul 28, 2017
8.572
8.613
8.440
8.608
240,999
+0.09(+1.01%)
Jul 27, 2017
8.610
8.610
8.501
8.521
265,306
-0.09(-1.09%)
Jul 26, 2017
8.572
8.626
8.549
8.616
191,418
+0.04(+0.50%)
Jul 25, 2017
8.577
8.585
8.491
8.572
236,250
+0.02(+0.18%)
Jul 24, 2017
8.560
8.579
8.509
8.557
248,083
+0.04(+0.45%)
Jul 21, 2017
8.516
8.547
8.471
8.519
263,710
+0.01(+0.06%)
Jul 20, 2017
8.539
8.560
8.501
8.514
166,690
-0.03(-0.30%)
Jul 19, 2017
8.394
8.554
8.394
8.539
230,526
+0.16(+1.85%)
Jul 18, 2017
8.348
8.387
8.330
8.384
143,378
+0.06(+0.67%)
Jul 17, 2017
8.341
8.361
8.287
8.328
139,824
-0.05(-0.64%)
Jul 14, 2017
8.298
8.458
8.298
8.381
228,014
+0.10(+1.23%)
Jul 13, 2017
8.313
8.313
8.259
8.280
181,523
-0.03(-0.31%)
Jul 12, 2017
8.193
8.320
8.153
8.305
249,601
+0.16(+1.94%)
Jul 11, 2017
8.137
8.178
8.125
8.147
199,524
-0.07(-0.81%)
Jul 10, 2017
8.254
8.282
8.188
8.214
211,314
-0.02(-0.22%)
Jul 07, 2017
8.168
8.236
8.168
8.231
174,954
+0.06(+0.68%)
Jul 06, 2017
8.150
8.188
8.107
8.175
207,226
+0.03(+0.41%)
Jul 05, 2017
8.168
8.168
8.038
8.142
250,368
-0.05(-0.65%)
Jul 03, 2017
8.125
8.244
8.114
8.196
105,370
+0.07(+0.88%)
Jun 30, 2017
8.109
8.132
8.094
8.125
216,075
+0.02(+0.22%)
Jun 29, 2017
8.119
8.119
8.053
8.107
385,679
+0.00(+0.03%)
Jun 28, 2017
8.066
8.114
8.005
8.104
983,223
-0.30(-3.54%)
Jun 27, 2017
8.443
8.458
8.364
8.402
193,246
+0.03(+0.30%)
Jun 26, 2017
8.387
8.430
8.369
8.376
176,106
+0.02(+0.18%)
Jun 23, 2017
8.397
8.423
8.356
8.361
284,884
-0.06(-0.69%)
Jun 22, 2017
8.394
8.435
8.392
8.420
144,388
+0.05(+0.55%)
Jun 21, 2017
8.394
8.409
8.352
8.374
283,677
-0.04(-0.42%)
Jun 20, 2017
8.346
8.439
8.346
8.409
214,278
-0.02(-0.27%)
Jun 19, 2017
8.549
8.608
8.404
8.432
435,052
-0.21(-2.39%)
Jun 16, 2017
8.282
8.654
8.244
8.638
492,539
+0.36(+4.30%)
Jun 15, 2017
8.147
8.282
8.099
8.282
128,596
+0.11(+1.31%)
Jun 14, 2017
8.216
8.216
8.142
8.175
149,345
+0.00(+0.03%)
Jun 13, 2017
8.191
8.196
8.165
8.173
165,597
+0.05(+0.59%)
Jun 12, 2017
8.119
8.127
8.041
8.125
156,461
+0.07(+0.92%)
Jun 09, 2017
8.041
8.084
8.013
8.051
171,243
+0.03(+0.35%)
Jun 08, 2017
8.038
8.042
8.013
8.023
105,016
-0.02(-0.28%)
Jun 07, 2017
8.107
8.132
8.028
8.046
137,017
-0.07(-0.91%)
Jun 06, 2017
8.114
8.119
8.053
8.119
238,774
+0.04(+0.54%)
Jun 05, 2017
8.084
8.107
8.036
8.076
208,889
+0.01(+0.13%)
Jun 02, 2017
8.069
8.076
7.985
8.066
136,451
+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.