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
)
25.85
+0.19 (+0.74%)
Streaming Delayed Price
Updated: 9:42 AM 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 (%)
Aug 31, 2016
6.726
6.764
6.643
6.746
122,020
+0.07(+0.97%)
Aug 30, 2016
6.852
6.852
6.681
6.681
199,281
-0.17(-2.46%)
Aug 29, 2016
6.854
6.883
6.773
6.849
143,569
+0.15(+2.24%)
Aug 26, 2016
6.760
6.808
6.664
6.699
141,396
-0.05(-0.71%)
Aug 25, 2016
6.725
6.760
6.699
6.747
59,117
+0.03(+0.42%)
Aug 24, 2016
6.751
6.758
6.711
6.719
99,187
-0.01(-0.19%)
Aug 23, 2016
6.736
6.758
6.710
6.732
46,187
+0.01(+0.13%)
Aug 22, 2016
6.684
6.732
6.660
6.723
117,837
-0.00(-0.03%)
Aug 19, 2016
6.747
6.747
6.658
6.725
148,108
-0.07(-1.05%)
Aug 18, 2016
6.758
6.797
6.738
6.797
85,561
+0.06(+0.90%)
Aug 17, 2016
6.701
6.758
6.638
6.736
137,944
+0.01(+0.16%)
Aug 16, 2016
6.745
6.750
6.684
6.725
116,085
-0.02(-0.32%)
Aug 15, 2016
6.777
6.816
6.725
6.747
99,547
-0.01(-0.19%)
Aug 12, 2016
6.738
6.790
6.728
6.760
171,026
+0.08(+1.17%)
Aug 11, 2016
6.725
6.773
6.682
6.682
166,076
-0.05(-0.68%)
Aug 10, 2016
6.734
6.760
6.682
6.727
190,870
+0.05(+0.78%)
Aug 09, 2016
6.680
6.710
6.636
6.675
56,203
+0.02(+0.36%)
Aug 08, 2016
6.660
6.736
6.625
6.651
224,003
+0.11(+1.62%)
Aug 05, 2016
6.771
6.771
6.545
6.545
280,240
-0.32(-4.65%)
Aug 04, 2016
6.675
6.864
6.491
6.864
224,303
+0.06(+0.92%)
Aug 03, 2016
6.814
6.827
6.725
6.801
101,561
-0.01(-0.16%)
Aug 02, 2016
6.747
6.812
6.677
6.812
147,550
+0.07(+1.03%)
Aug 01, 2016
6.714
6.779
6.630
6.743
70,682
+0.01(+0.13%)
Jul 29, 2016
6.714
6.769
6.624
6.734
160,471
+0.04(+0.62%)
Jul 28, 2016
6.617
6.714
6.610
6.693
113,564
+0.06(+0.95%)
Jul 27, 2016
6.710
6.710
6.584
6.630
83,303
-0.05(-0.78%)
Jul 26, 2016
6.695
6.712
6.643
6.682
87,170
+0.01(+0.10%)
Jul 25, 2016
6.680
6.708
6.636
6.675
174,244
-0.00(-0.03%)
Jul 22, 2016
6.712
6.725
6.643
6.677
71,157
-0.03(-0.45%)
Jul 21, 2016
6.684
6.725
6.630
6.708
96,246
+0.02(+0.29%)
Jul 20, 2016
6.717
6.760
6.663
6.688
411,555
+0.00(+0.00%)
Jul 19, 2016
6.582
6.744
6.569
6.688
135,164
+0.08(+1.21%)
Jul 18, 2016
6.608
6.617
6.572
6.608
87,447
+0.00(+0.00%)
Jul 15, 2016
6.675
6.675
6.510
6.608
114,500
-0.02(-0.23%)
Jul 14, 2016
6.569
6.693
6.547
6.623
202,463
+0.10(+1.53%)
Jul 13, 2016
6.610
6.610
6.465
6.523
241,450
+0.08(+1.18%)
Jul 12, 2016
6.502
6.541
6.430
6.448
239,109
+0.03(+0.51%)
Jul 11, 2016
6.493
6.508
6.415
6.415
185,924
-0.04(-0.64%)
Jul 08, 2016
6.523
6.526
6.450
6.456
150,565
-0.07(-1.06%)
Jul 07, 2016
6.697
6.706
6.508
6.526
336,863
-0.13(-1.96%)
Jul 06, 2016
6.513
6.686
6.476
6.656
249,609
+0.15(+2.27%)
Jul 05, 2016
6.534
6.534
6.463
6.508
244,783
-0.03(-0.50%)
Jul 01, 2016
6.510
6.541
6.541
6.541
113,854
+0.08(+1.21%)
Jun 30, 2016
6.463
6.467
6.356
6.463
236,440
+0.05(+0.71%)
Jun 29, 2016
6.421
6.482
6.401
6.417
227,751
+0.06(+0.89%)
Jun 28, 2016
6.337
6.372
6.248
6.361
195,613
+0.10(+1.52%)
Jun 27, 2016
6.265
6.382
6.189
6.265
330,013
-0.01(-0.17%)
Jun 24, 2016
6.218
6.385
6.198
6.276
282,752
-0.14(-2.23%)
Jun 23, 2016
6.402
6.435
6.387
6.419
127,194
+0.08(+1.20%)
Jun 22, 2016
6.346
6.398
6.339
6.343
139,359
-0.03(-0.41%)
Jun 21, 2016
6.226
6.380
6.226
6.369
170,427
+0.12(+1.87%)
Jun 20, 2016
6.261
6.311
6.244
6.252
393,804
+0.07(+1.16%)
Jun 17, 2016
6.304
6.363
6.159
6.181
605,404
-0.10(-1.62%)
Jun 16, 2016
6.246
6.307
6.189
6.283
506,760
+0.02(+0.28%)
Jun 15, 2016
6.330
6.330
6.265
6.265
135,137
-0.03(-0.48%)
Jun 14, 2016
6.320
6.337
6.296
6.296
196,655
-0.02(-0.38%)
Jun 13, 2016
6.333
6.352
6.320
6.320
251,015
-0.03(-0.48%)
Jun 10, 2016
6.391
6.402
6.333
6.350
189,354
-0.03(-0.48%)
Jun 09, 2016
6.363
6.391
6.363
6.380
485,543
+0.00(+0.07%)
Jun 08, 2016
6.500
6.500
6.369
6.376
275,814
-0.01(-0.14%)
Jun 07, 2016
6.354
6.448
6.324
6.385
410,219
-0.17(-2.61%)
Jun 06, 2016
6.439
6.569
6.439
6.556
155,068
+0.16(+2.44%)
Jun 03, 2016
6.398
6.463
6.369
6.400
385,244
+0.06(+0.92%)
Jun 02, 2016
6.365
6.365
6.283
6.341
40,102
-0.01(-0.10%)
Jun 01, 2016
6.313
6.367
6.272
6.348
149,795
+0.08(+1.35%)
May 31, 2016
6.367
6.393
6.246
6.263
118,847
-0.08(-1.23%)
May 27, 2016
6.404
6.341
6.341
6.341
149,809
-0.06(-0.95%)
May 26, 2016
6.283
6.452
6.283
6.402
178,199
+0.23(+3.79%)
May 25, 2016
6.162
6.212
6.160
6.168
108,748
-0.00(-0.07%)
May 24, 2016
6.116
6.205
6.116
6.172
111,576
+0.12(+1.90%)
May 23, 2016
6.097
6.122
5.981
6.057
46,921
-0.01(-0.21%)
May 20, 2016
6.045
6.124
6.045
6.070
165,905
+0.03(+0.42%)
May 19, 2016
6.135
6.145
6.036
6.045
169,439
-0.14(-2.20%)
May 18, 2016
6.296
6.296
6.170
6.181
210,103
-0.10(-1.57%)
May 17, 2016
6.271
6.292
6.250
6.279
132,572
+0.00(+0.07%)
May 16, 2016
6.262
6.328
6.262
6.275
111,986
+0.04(+0.60%)
May 13, 2016
6.250
6.275
6.202
6.237
119,767
-0.03(-0.47%)
May 12, 2016
6.338
6.373
6.267
6.267
123,454
-0.04(-0.66%)
May 11, 2016
6.262
6.344
6.239
6.308
250,987
+0.07(+1.18%)
May 10, 2016
6.170
6.271
6.170
6.235
88,139
+0.06(+1.05%)
May 09, 2016
6.200
6.200
6.116
6.170
130,098
-0.01(-0.17%)
May 06, 2016
6.235
6.235
6.160
6.181
109,842
-0.04(-0.64%)
May 05, 2016
6.158
6.248
6.153
6.220
198,000
+0.11(+1.82%)
May 04, 2016
6.076
6.227
6.076
6.109
132,137
-0.01(-0.17%)
May 03, 2016
6.038
6.147
5.992
6.120
175,309
+0.03(+0.52%)
May 02, 2016
6.082
6.103
6.030
6.089
104,216
+0.02(+0.28%)
Apr 29, 2016
6.191
6.191
6.055
6.072
179,622
-0.10(-1.63%)
Apr 28, 2016
6.114
6.246
6.099
6.172
180,821
+0.07(+1.13%)
Apr 27, 2016
6.049
6.126
6.034
6.103
167,657
+0.05(+0.80%)
Apr 26, 2016
6.130
6.166
6.020
6.055
219,464
-0.07(-1.20%)
Apr 25, 2016
6.200
6.200
6.091
6.128
182,086
-0.05(-0.81%)
Apr 22, 2016
6.174
6.209
6.162
6.179
60,036
+0.02(+0.31%)
Apr 21, 2016
6.197
6.223
6.068
6.160
165,131
-0.01(-0.14%)
Apr 20, 2016
6.128
6.220
6.122
6.168
283,699
+0.03(+0.44%)
Apr 19, 2016
6.187
6.239
6.107
6.141
419,362
+0.01(+0.14%)
Apr 18, 2016
6.070
6.139
6.024
6.133
117,469
+0.02(+0.31%)
Apr 15, 2016
6.126
6.135
6.076
6.114
170,509
-0.01(-0.21%)
Apr 14, 2016
6.107
6.147
6.091
6.126
94,568
+0.05(+0.86%)
Apr 13, 2016
6.082
6.149
6.074
6.074
172,176
-0.02(-0.31%)
Apr 12, 2016
6.218
6.277
6.093
6.093
174,459
-0.10(-1.66%)
Apr 11, 2016
6.179
6.267
6.179
6.195
121,391
+0.01(+0.24%)
Apr 08, 2016
6.139
6.206
6.135
6.181
101,331
+0.11(+1.76%)
Apr 07, 2016
6.089
6.124
6.057
6.074
124,829
-0.03(-0.51%)
Apr 06, 2016
6.133
6.160
6.078
6.105
108,146
-0.02(-0.31%)
Apr 05, 2016
6.147
6.181
6.103
6.124
128,092
-0.07(-1.18%)
Apr 04, 2016
6.294
6.325
6.166
6.197
101,765
-0.12(-1.92%)
Apr 01, 2016
6.246
6.340
6.209
6.319
119,604
+0.05(+0.77%)
Mar 31, 2016
6.279
6.323
6.225
6.271
175,772
+0.03(+0.44%)
Mar 30, 2016
6.156
6.281
6.124
6.244
226,189
+0.11(+1.81%)
Mar 29, 2016
5.992
6.189
5.990
6.133
130,819
+0.11(+1.84%)
Mar 28, 2016
5.929
6.028
5.929
6.022
248,914
+0.09(+1.45%)
Mar 24, 2016
5.900
5.936
5.936
5.936
85,015
-0.01(-0.25%)
Mar 23, 2016
6.120
6.120
5.950
5.950
117,531
-0.17(-2.84%)
Mar 22, 2016
6.040
6.124
6.011
6.124
93,192
+0.05(+0.76%)
Mar 21, 2016
6.028
6.112
6.001
6.078
112,669
+0.05(+0.83%)
Mar 18, 2016
6.162
6.162
6.015
6.028
127,948
-0.09(-1.47%)
Mar 17, 2016
6.089
6.170
6.089
6.118
157,532
+0.08(+1.35%)
Mar 16, 2016
5.961
6.088
5.890
6.036
166,516
+0.08(+1.26%)
Mar 15, 2016
6.030
6.032
5.936
5.961
161,377
-0.14(-2.30%)
Mar 14, 2016
6.093
6.145
6.052
6.101
192,575
+0.00(+0.03%)
Mar 11, 2016
6.214
6.216
6.089
6.099
250,385
+0.00(+0.03%)
Mar 10, 2016
6.139
6.156
6.047
6.097
221,394
-0.07(-1.19%)
Mar 09, 2016
6.114
6.258
6.114
6.170
169,496
+0.08(+1.27%)
Mar 08, 2016
6.093
6.114
6.022
6.093
184,460
-0.01(-0.20%)
Mar 07, 2016
6.030
6.118
6.005
6.105
206,306
+0.07(+1.17%)
Mar 04, 2016
5.856
6.043
5.856
6.034
183,925
+0.25(+4.27%)
Mar 03, 2016
5.766
5.915
5.766
5.787
279,544
-0.03(-0.50%)
Mar 02, 2016
5.728
5.827
5.707
5.816
186,394
+0.07(+1.20%)
Mar 01, 2016
5.574
5.827
5.574
5.747
274,524
+0.26(+4.81%)
Feb 29, 2016
5.697
5.770
5.450
5.483
264,255
-0.21(-3.68%)
Feb 26, 2016
5.802
5.802
5.601
5.693
268,917
-0.03(-0.48%)
Feb 25, 2016
5.657
5.726
5.613
5.720
214,535
+0.28(+5.23%)
Feb 24, 2016
5.384
5.458
5.317
5.436
195,330
+0.02(+0.33%)
Feb 23, 2016
5.452
5.500
5.394
5.418
299,107
-0.06(-1.10%)
Feb 22, 2016
5.468
5.492
5.394
5.478
206,714
+0.10(+1.83%)
Feb 19, 2016
5.295
5.394
5.244
5.380
224,015
+0.02(+0.41%)
Feb 18, 2016
5.460
5.492
5.355
5.357
135,502
-0.08(-1.44%)
Feb 17, 2016
5.299
5.492
5.278
5.436
277,931
+0.20(+3.73%)
Feb 16, 2016
5.184
5.280
5.118
5.241
370,250
+0.16(+3.21%)
Feb 12, 2016
5.295
5.078
5.078
5.078
201,730
-0.04(-0.71%)
Feb 11, 2016
4.909
5.114
4.846
5.114
250,190
+0.13(+2.54%)
Feb 10, 2016
5.289
5.315
4.973
4.987
306,536
-0.31(-5.92%)
Feb 09, 2016
5.438
5.438
5.273
5.301
263,740
-0.15(-2.80%)
Feb 08, 2016
5.313
5.458
5.221
5.454
215,374
+0.17(+3.12%)
Feb 05, 2016
5.368
5.368
5.289
5.289
382,632
-0.04(-0.68%)
Feb 04, 2016
5.301
5.360
5.245
5.325
219,697
+0.14(+2.76%)
Feb 03, 2016
5.160
5.251
5.092
5.182
165,061
+0.10(+2.06%)
Feb 02, 2016
5.160
5.160
5.037
5.078
166,889
-0.07(-1.45%)
Feb 01, 2016
5.285
5.382
5.150
5.152
216,562
-0.19(-3.51%)
Jan 29, 2016
5.325
5.376
5.267
5.339
248,570
+0.03(+0.57%)
Jan 28, 2016
5.211
5.313
5.138
5.309
201,129
+0.21(+4.02%)
Jan 27, 2016
5.031
5.142
5.019
5.104
167,565
+0.02(+0.36%)
Jan 26, 2016
4.802
5.086
4.797
5.086
218,455
+0.30(+6.36%)
Jan 25, 2016
4.901
4.961
4.760
4.782
151,188
-0.18(-3.61%)
Jan 22, 2016
4.770
5.021
4.770
4.961
394,731
+0.28(+6.02%)
Jan 21, 2016
4.383
4.697
4.355
4.679
322,371
+0.31(+7.19%)
Jan 20, 2016
4.404
4.410
4.098
4.365
729,519
-0.08(-1.81%)
Jan 19, 2016
4.528
4.564
4.337
4.446
356,109
-0.12(-2.73%)
Jan 15, 2016
4.528
4.571
4.571
4.571
399,983
-0.02(-0.44%)
Jan 14, 2016
4.695
4.744
4.548
4.591
295,018
-0.01(-0.26%)
Jan 13, 2016
4.786
4.858
4.589
4.603
312,404
-0.20(-4.07%)
Jan 12, 2016
4.792
4.850
4.693
4.798
288,360
+0.04(+0.76%)
Jan 11, 2016
4.780
4.864
4.673
4.762
293,304
+0.01(+0.30%)
Jan 08, 2016
4.822
4.858
4.738
4.748
173,269
-0.07(-1.46%)
Jan 07, 2016
5.033
5.097
4.748
4.818
390,512
-0.28(-5.49%)
Jan 06, 2016
5.104
5.158
5.088
5.098
135,204
-0.07(-1.36%)
Jan 05, 2016
5.190
5.221
5.144
5.168
125,858
+0.05(+0.90%)
Jan 04, 2016
5.261
5.261
5.088
5.122
158,910
-0.15(-2.79%)
Dec 31, 2015
5.150
5.269
5.269
5.269
305,577
+0.04(+0.77%)
Dec 30, 2015
5.231
5.291
5.194
5.229
175,898
-0.02(-0.31%)
Dec 29, 2015
5.317
5.357
5.231
5.245
318,883
-0.07(-1.40%)
Dec 28, 2015
5.349
5.364
5.315
5.319
129,037
-0.04(-0.68%)
Dec 24, 2015
5.100
5.355
5.355
5.355
319,489
+0.18(+3.42%)
Dec 23, 2015
5.003
5.188
4.993
5.178
379,655
+0.18(+3.54%)
Dec 22, 2015
5.040
5.046
4.977
5.001
411,351
-0.01(-0.28%)
Dec 21, 2015
5.201
5.231
4.999
5.015
252,212
-0.10(-2.04%)
Dec 18, 2015
4.987
5.253
4.974
5.120
681,764
+0.08(+1.68%)
Dec 17, 2015
4.977
5.042
4.931
5.035
363,055
+0.06(+1.17%)
Dec 16, 2015
4.732
4.983
4.726
4.977
496,590
+0.27(+5.64%)
Dec 15, 2015
4.605
4.802
4.605
4.711
454,236
+0.11(+2.32%)
Dec 14, 2015
4.651
4.653
4.536
4.605
534,357
-0.04(-0.91%)
Dec 11, 2015
4.701
4.707
4.629
4.647
226,951
-0.09(-1.99%)
Dec 10, 2015
4.667
4.776
4.667
4.742
320,970
+0.07(+1.42%)
Dec 09, 2015
4.679
4.784
4.634
4.675
347,468
-0.01(-0.21%)
Dec 08, 2015
4.687
4.788
4.607
4.685
451,399
-0.08(-1.73%)
Dec 07, 2015
4.899
4.945
4.683
4.768
658,193
-0.18(-3.58%)
Dec 04, 2015
4.997
5.035
4.923
4.945
299,604
-0.02(-0.32%)
Dec 03, 2015
5.023
5.064
4.955
4.961
143,472
-0.08(-1.60%)
Dec 02, 2015
5.142
5.142
5.019
5.042
236,640
-0.09(-1.69%)
Dec 01, 2015
5.035
5.132
5.013
5.128
227,826
+0.08(+1.51%)
Nov 30, 2015
5.031
5.074
5.008
5.052
186,888
+0.02(+0.36%)
Nov 27, 2015
4.993
5.068
4.989
5.033
128,069
+0.01(+0.16%)
Nov 25, 2015
5.017
5.025
5.025
5.025
780,091
+0.15(+3.00%)
Nov 24, 2015
4.958
4.962
4.844
4.879
484,099
-0.07(-1.45%)
Nov 23, 2015
4.985
4.985
4.935
4.950
158,731
-0.03(-0.70%)
Nov 20, 2015
5.009
5.010
4.949
4.985
123,036
+0.04(+0.74%)
Nov 19, 2015
4.914
4.972
4.907
4.949
136,341
+0.08(+1.63%)
Nov 18, 2015
4.910
4.910
4.801
4.869
201,205
+0.01(+0.16%)
Nov 17, 2015
4.935
4.978
4.786
4.861
742,666
-0.07(-1.45%)
Nov 16, 2015
4.776
4.943
4.767
4.933
242,424
+0.16(+3.28%)
Nov 13, 2015
4.786
4.805
4.717
4.776
183,673
-0.01(-0.24%)
Nov 12, 2015
4.840
4.877
4.778
4.788
218,417
-0.10(-2.14%)
Nov 11, 2015
4.968
4.989
4.883
4.892
216,598
-0.06(-1.25%)
Nov 10, 2015
4.978
4.978
4.925
4.954
165,252
-0.01(-0.12%)
Nov 09, 2015
4.918
4.964
4.918
4.960
277,220
+0.02(+0.31%)
Nov 06, 2015
5.039
5.056
4.881
4.945
220,401
-0.12(-2.33%)
Nov 05, 2015
4.939
5.074
4.905
5.063
305,981
+0.12(+2.51%)
Nov 04, 2015
5.152
5.152
4.921
4.939
639,953
-0.17(-3.33%)
Nov 03, 2015
5.111
5.130
5.049
5.109
781,947
-0.04(-0.75%)
Nov 02, 2015
5.130
5.187
5.096
5.148
346,528
+0.04(+0.83%)
Oct 30, 2015
5.111
5.173
5.105
5.105
186,060
-0.03(-0.53%)
Oct 29, 2015
5.167
5.167
5.105
5.132
253,218
-0.02(-0.34%)
Oct 28, 2015
5.088
5.184
5.088
5.150
114,572
+0.06(+1.14%)
Oct 27, 2015
5.196
5.198
5.080
5.092
252,459
-0.12(-2.34%)
Oct 26, 2015
5.239
5.295
5.198
5.214
264,390
-0.06(-1.10%)
Oct 23, 2015
5.339
5.339
5.260
5.272
178,692
-0.05(-0.91%)
Oct 22, 2015
5.245
5.328
5.210
5.320
128,699
+0.12(+2.35%)
Oct 21, 2015
5.368
5.368
5.198
5.198
218,825
-0.15(-2.82%)
Oct 20, 2015
5.266
5.374
5.266
5.349
153,962
+0.10(+1.95%)
Oct 19, 2015
5.190
5.250
5.187
5.247
201,371
+0.04(+0.78%)
Oct 16, 2015
5.250
5.264
5.181
5.206
173,680
-0.04(-0.85%)
Oct 15, 2015
5.266
5.316
5.225
5.250
134,088
+0.02(+0.33%)
Oct 14, 2015
5.322
5.350
5.210
5.233
162,312
-0.08(-1.57%)
Oct 13, 2015
5.338
5.407
5.281
5.316
267,475
-0.07(-1.36%)
Oct 12, 2015
5.399
5.415
5.345
5.390
102,289
-0.05(-0.89%)
Oct 09, 2015
5.330
5.516
5.291
5.438
182,035
+0.15(+2.86%)
Oct 08, 2015
5.378
5.378
5.258
5.287
195,888
-0.05(-0.91%)
Oct 07, 2015
5.397
5.397
5.324
5.336
127,877
-0.01(-0.25%)
Oct 06, 2015
5.554
5.554
5.345
5.349
114,551
-0.20(-3.63%)
Oct 05, 2015
5.278
5.563
5.278
5.550
155,579
+0.28(+5.25%)
Oct 02, 2015
5.297
5.297
5.235
5.274
113,135
-0.05(-0.91%)
Oct 01, 2015
5.349
5.363
5.231
5.322
144,325
+0.00(+0.04%)
Sep 30, 2015
5.229
5.322
5.229
5.320
435,337
+0.14(+2.65%)
Sep 29, 2015
5.111
5.190
5.111
5.183
107,183
+0.06(+1.21%)
Sep 28, 2015
5.279
5.279
5.101
5.121
175,912
-0.20(-3.75%)
Sep 25, 2015
5.281
5.359
5.274
5.320
436,706
+0.09(+1.81%)
Sep 24, 2015
5.330
5.353
5.210
5.225
192,023
-0.15(-2.77%)
Sep 23, 2015
5.349
5.442
5.345
5.374
148,443
-0.00(-0.07%)
Sep 22, 2015
5.397
5.471
5.363
5.378
209,881
-0.10(-1.80%)
Sep 21, 2015
5.281
5.496
5.281
5.477
207,757
+0.19(+3.55%)
Sep 18, 2015
5.394
5.450
5.289
5.289
322,087
-0.14(-2.50%)
Sep 17, 2015
5.305
5.452
5.305
5.425
329,342
+0.08(+1.45%)
Sep 16, 2015
5.210
5.365
5.210
5.347
658,012
+0.14(+2.75%)
Sep 15, 2015
5.188
5.218
5.148
5.204
416,564
+0.04(+0.75%)
Sep 14, 2015
5.152
5.192
5.136
5.165
149,332
+0.01(+0.26%)
Sep 11, 2015
5.152
5.198
5.117
5.152
275,158
-0.02(-0.37%)
Sep 10, 2015
5.235
5.279
5.135
5.171
339,035
-0.07(-1.29%)
Sep 09, 2015
5.363
5.376
5.225
5.239
125,656
-0.12(-2.27%)
Sep 08, 2015
5.171
5.419
5.156
5.361
421,442
+0.23(+4.57%)
Sep 04, 2015
5.245
5.127
5.127
5.127
164,833
-0.14(-2.68%)
Sep 03, 2015
5.214
5.339
5.206
5.268
378,575
+0.05(+1.04%)
Sep 02, 2015
5.316
5.332
5.190
5.214
213,142
-0.05(-0.99%)
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.