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 (%)
Apr 28, 2017
7.518
7.526
7.467
7.484
182,389
-0.03(-0.36%)
Apr 27, 2017
7.506
7.528
7.476
7.511
200,653
+0.01(+0.16%)
Apr 26, 2017
7.540
7.540
7.469
7.499
153,343
-0.04(-0.49%)
Apr 25, 2017
7.543
7.572
7.496
7.535
158,453
-0.02(-0.33%)
Apr 24, 2017
7.616
7.616
7.543
7.560
238,290
+0.01(+0.10%)
Apr 21, 2017
7.599
7.614
7.503
7.553
272,075
-0.01(-0.16%)
Apr 20, 2017
7.580
7.597
7.511
7.565
99,518
+0.00(+0.06%)
Apr 19, 2017
7.680
7.680
7.526
7.560
401,389
-0.13(-1.72%)
Apr 18, 2017
7.668
7.759
7.666
7.693
302,517
+0.03(+0.35%)
Apr 17, 2017
7.572
7.668
7.572
7.666
334,165
+0.09(+1.23%)
Apr 13, 2017
7.614
7.629
7.555
7.572
150,147
-0.03(-0.36%)
Apr 12, 2017
7.575
7.607
7.553
7.599
175,911
+0.05(+0.62%)
Apr 11, 2017
7.479
7.557
7.479
7.553
181,957
+0.05(+0.65%)
Apr 10, 2017
7.481
7.535
7.420
7.503
341,473
+0.10(+1.29%)
Apr 07, 2017
7.368
7.432
7.361
7.408
130,132
+0.04(+0.57%)
Apr 06, 2017
7.302
7.371
7.275
7.366
119,863
+0.07(+0.91%)
Apr 05, 2017
7.285
7.304
7.253
7.300
161,225
+0.07(+1.02%)
Apr 04, 2017
7.162
7.266
7.142
7.226
285,853
+0.02(+0.31%)
Apr 03, 2017
7.260
7.285
7.174
7.204
202,946
-0.10(-1.35%)
Mar 31, 2017
7.282
7.356
7.282
7.302
265,296
+0.05(+0.64%)
Mar 30, 2017
7.300
7.304
7.241
7.255
154,919
-0.02(-0.24%)
Mar 29, 2017
7.214
7.277
7.182
7.273
147,492
+0.07(+0.99%)
Mar 28, 2017
7.228
7.270
7.165
7.201
348,215
+0.02(+0.24%)
Mar 27, 2017
7.162
7.236
7.123
7.184
131,097
+0.03(+0.48%)
Mar 24, 2017
7.081
7.191
7.074
7.150
171,884
+0.07(+0.97%)
Mar 23, 2017
7.071
7.135
7.071
7.081
106,110
+0.00(+0.03%)
Mar 22, 2017
6.951
7.079
6.931
7.079
135,726
+0.09(+1.30%)
Mar 21, 2017
7.088
7.088
6.975
6.988
209,383
-0.03(-0.49%)
Mar 20, 2017
7.061
7.076
6.982
7.022
177,821
-0.05(-0.69%)
Mar 17, 2017
7.083
7.123
7.069
7.071
157,280
-0.03(-0.42%)
Mar 16, 2017
7.113
7.152
7.044
7.101
177,092
+0.02(+0.31%)
Mar 15, 2017
6.934
7.110
6.919
7.079
423,053
+0.15(+2.16%)
Mar 14, 2017
6.990
7.000
6.909
6.929
224,927
-0.09(-1.23%)
Mar 13, 2017
7.071
7.071
6.990
7.015
369,766
-0.01(-0.21%)
Mar 10, 2017
7.037
7.056
7.015
7.029
353,818
+0.02(+0.32%)
Mar 09, 2017
7.017
7.034
6.990
7.007
203,157
-0.03(-0.38%)
Mar 08, 2017
7.054
7.074
7.007
7.034
416,526
-0.01(-0.10%)
Mar 07, 2017
7.066
7.076
7.024
7.042
304,162
-0.03(-0.38%)
Mar 06, 2017
7.137
7.137
7.056
7.069
211,960
-0.06(-0.90%)
Mar 03, 2017
7.155
7.172
7.098
7.133
380,600
-0.00(-0.07%)
Mar 02, 2017
7.219
7.219
7.135
7.137
726,528
-0.04(-0.51%)
Mar 01, 2017
7.219
7.243
7.155
7.174
543,707
+0.02(+0.27%)
Feb 28, 2017
7.319
7.329
7.155
7.155
653,893
-0.16(-2.25%)
Feb 27, 2017
7.373
7.388
7.304
7.319
196,810
-0.07(-0.96%)
Feb 24, 2017
7.410
7.410
7.322
7.390
227,212
+0.18(+2.48%)
Feb 23, 2017
7.110
7.236
7.094
7.212
548,400
+0.18(+2.56%)
Feb 22, 2017
7.039
7.070
7.004
7.032
187,497
+0.01(+0.17%)
Feb 21, 2017
7.015
7.032
6.959
7.020
372,086
+0.05(+0.78%)
Feb 17, 2017
6.966
6.966
6.966
0
-0.02(-0.31%)
Feb 16, 2017
7.004
7.022
6.956
6.987
232,552
+0.02(+0.34%)
Feb 15, 2017
6.906
6.966
6.906
6.963
204,542
+0.05(+0.65%)
Feb 14, 2017
7.004
7.004
6.895
6.918
228,533
-0.04(-0.61%)
Feb 13, 2017
6.944
7.001
6.944
6.961
263,251
+0.02(+0.31%)
Feb 10, 2017
7.008
7.037
6.928
6.940
309,125
-0.04(-0.51%)
Feb 09, 2017
7.018
7.051
6.966
6.975
248,719
-0.01(-0.10%)
Feb 08, 2017
6.973
7.020
6.956
6.982
141,417
-0.00(-0.03%)
Feb 07, 2017
7.041
7.079
6.985
6.985
191,817
-0.11(-1.57%)
Feb 06, 2017
7.129
7.129
6.992
7.096
177,892
-0.03(-0.40%)
Feb 03, 2017
7.072
7.269
6.992
7.124
442,698
+0.12(+1.76%)
Feb 02, 2017
7.072
7.136
6.996
7.001
193,408
-0.11(-1.60%)
Feb 01, 2017
7.108
7.124
7.046
7.115
101,057
-0.04(-0.60%)
Jan 31, 2017
7.008
7.157
7.008
7.157
231,497
+0.17(+2.48%)
Jan 30, 2017
7.075
7.075
6.970
6.985
115,383
-0.08(-1.17%)
Jan 27, 2017
7.051
7.089
7.030
7.067
121,526
+0.02(+0.24%)
Jan 26, 2017
7.060
7.067
6.975
7.051
171,377
+0.02(+0.34%)
Jan 25, 2017
7.046
7.105
6.963
7.027
220,485
+0.03(+0.44%)
Jan 24, 2017
6.887
7.008
6.858
6.996
145,787
+0.15(+2.25%)
Jan 23, 2017
6.850
6.854
6.777
6.842
164,237
+0.03(+0.38%)
Jan 20, 2017
6.819
6.863
6.769
6.816
147,188
-0.02(-0.31%)
Jan 19, 2017
6.828
6.861
6.800
6.838
204,787
-0.03(-0.45%)
Jan 18, 2017
7.025
7.040
6.840
6.869
151,820
-0.18(-2.52%)
Jan 17, 2017
6.989
7.071
6.989
7.046
156,697
+0.12(+1.67%)
Jan 13, 2017
6.930
6.930
6.930
0
+0.01(+0.21%)
Jan 12, 2017
6.973
7.008
6.866
6.916
207,038
-0.06(-0.82%)
Jan 11, 2017
6.914
6.973
6.857
6.973
169,659
+0.09(+1.34%)
Jan 10, 2017
6.904
6.961
6.869
6.880
148,751
-0.04(-0.55%)
Jan 09, 2017
6.916
6.925
6.883
6.918
316,189
-0.02(-0.24%)
Jan 06, 2017
6.944
6.968
6.935
6.935
82,834
+0.00(+0.07%)
Jan 05, 2017
6.947
6.975
6.895
6.930
150,697
-0.00(-0.03%)
Jan 04, 2017
6.932
6.954
6.914
6.932
134,623
+0.06(+0.93%)
Jan 03, 2017
7.046
7.070
6.795
6.869
247,790
-0.17(-2.36%)
Dec 30, 2016
7.034
7.034
7.034
0
+0.01(+0.10%)
Dec 29, 2016
6.973
7.034
6.931
7.027
185,581
+0.10(+1.44%)
Dec 28, 2016
6.932
6.982
6.883
6.928
173,032
-0.02(-0.27%)
Dec 27, 2016
6.914
6.975
6.880
6.947
85,633
+0.03(+0.45%)
Dec 23, 2016
6.916
6.916
6.916
0
+0.09(+1.35%)
Dec 22, 2016
6.767
6.859
6.762
6.824
147,822
+0.02(+0.31%)
Dec 21, 2016
6.793
6.854
6.771
6.802
119,964
-0.02(-0.28%)
Dec 20, 2016
6.857
6.857
6.762
6.821
178,289
-0.02(-0.35%)
Dec 19, 2016
6.949
6.949
6.835
6.845
148,100
-0.05(-0.79%)
Dec 16, 2016
6.816
6.940
6.816
6.899
177,909
+0.10(+1.43%)
Dec 15, 2016
6.807
6.866
6.712
6.802
169,410
-0.04(-0.66%)
Dec 14, 2016
6.968
6.982
6.828
6.847
192,556
-0.08(-1.19%)
Dec 13, 2016
6.911
6.996
6.911
6.930
268,200
+0.00(+0.03%)
Dec 12, 2016
6.996
7.014
6.899
6.928
190,482
-0.04(-0.65%)
Dec 09, 2016
6.987
7.034
6.954
6.973
162,072
+0.00(+0.00%)
Dec 08, 2016
6.935
6.975
6.880
6.973
175,240
-0.00(-0.03%)
Dec 07, 2016
6.942
7.011
6.909
6.975
155,443
+0.07(+0.99%)
Dec 06, 2016
7.020
7.020
6.876
6.906
169,549
-0.09(-1.25%)
Dec 05, 2016
7.034
7.034
6.954
6.994
104,502
-0.01(-0.14%)
Dec 02, 2016
6.963
7.006
6.923
7.004
63,070
+0.07(+0.96%)
Dec 01, 2016
6.861
6.973
6.859
6.937
146,407
+0.05(+0.76%)
Nov 30, 2016
6.842
6.916
6.834
6.885
191,378
+0.02(+0.24%)
Nov 29, 2016
6.871
6.892
6.797
6.869
201,359
-0.04(-0.55%)
Nov 28, 2016
6.949
6.951
6.873
6.906
135,966
+0.15(+2.29%)
Nov 25, 2016
6.740
6.752
6.718
6.752
106,914
+0.07(+1.06%)
Nov 23, 2016
6.681
6.681
6.681
0
+0.08(+1.18%)
Nov 22, 2016
6.674
6.692
6.599
6.603
161,512
-0.05(-0.76%)
Nov 21, 2016
6.681
6.681
6.547
6.654
176,497
+0.17(+2.68%)
Nov 18, 2016
6.517
6.575
6.441
6.480
138,413
-0.04(-0.60%)
Nov 17, 2016
6.487
6.569
6.466
6.519
256,133
+0.05(+0.74%)
Nov 16, 2016
6.341
6.475
6.341
6.471
198,704
+0.13(+1.98%)
Nov 15, 2016
6.128
6.354
6.124
6.345
501,663
+0.22(+3.62%)
Nov 14, 2016
6.247
6.256
6.080
6.124
325,834
-0.16(-2.55%)
Nov 11, 2016
6.418
6.462
6.249
6.283
324,360
-0.18(-2.72%)
Nov 10, 2016
6.599
6.622
6.409
6.459
326,999
-0.15(-2.28%)
Nov 09, 2016
6.526
6.644
6.526
6.610
273,053
-0.07(-1.09%)
Nov 08, 2016
6.830
6.855
6.681
6.683
126,132
-0.14(-2.01%)
Nov 07, 2016
6.740
6.850
6.740
6.820
104,437
+0.11(+1.67%)
Nov 04, 2016
6.599
6.779
6.598
6.708
128,373
+0.10(+1.56%)
Nov 03, 2016
6.855
6.935
6.574
6.606
301,641
-0.26(-3.83%)
Nov 02, 2016
6.944
6.948
6.848
6.868
126,128
-0.11(-1.64%)
Nov 01, 2016
7.001
7.005
6.889
6.983
140,080
+0.00(+0.07%)
Oct 31, 2016
6.919
7.081
6.910
6.978
128,500
+0.08(+1.13%)
Oct 28, 2016
6.846
6.939
6.843
6.900
69,000
+0.05(+0.77%)
Oct 27, 2016
7.010
7.010
6.843
6.848
262,926
-0.15(-2.19%)
Oct 26, 2016
7.012
7.069
6.987
7.001
103,448
-0.02(-0.23%)
Oct 25, 2016
7.069
7.083
7.017
7.017
90,774
-0.02(-0.23%)
Oct 24, 2016
7.056
7.069
7.012
7.033
122,062
+0.01(+0.10%)
Oct 21, 2016
6.948
7.060
6.946
7.026
112,893
+0.04(+0.59%)
Oct 20, 2016
7.015
7.072
6.969
6.985
115,396
-0.06(-0.84%)
Oct 19, 2016
7.051
7.095
7.037
7.044
105,085
+0.02(+0.33%)
Oct 18, 2016
7.079
7.127
6.999
7.021
157,346
-0.00(-0.07%)
Oct 17, 2016
7.028
7.054
7.005
7.026
111,063
+0.00(+0.03%)
Oct 14, 2016
7.008
7.067
6.969
7.024
126,084
+0.05(+0.75%)
Oct 13, 2016
6.864
6.996
6.864
6.971
159,626
+0.08(+1.19%)
Oct 12, 2016
6.798
6.898
6.784
6.889
273,823
+0.09(+1.28%)
Oct 11, 2016
6.992
6.992
6.743
6.802
236,054
-0.20(-2.87%)
Oct 10, 2016
6.878
7.005
6.866
7.003
77,136
+0.15(+2.17%)
Oct 07, 2016
6.882
6.923
6.839
6.855
362,116
-0.03(-0.40%)
Oct 06, 2016
6.912
6.932
6.866
6.882
339,892
-0.02(-0.26%)
Oct 05, 2016
7.083
7.083
6.900
6.900
282,817
-0.13(-1.92%)
Oct 04, 2016
7.159
7.159
7.009
7.035
185,977
-0.08(-1.16%)
Oct 03, 2016
7.028
7.184
7.025
7.117
166,501
+0.09(+1.27%)
Sep 30, 2016
7.060
7.063
6.939
7.028
248,479
+0.05(+0.79%)
Sep 29, 2016
7.115
7.165
6.974
6.974
226,071
-0.14(-2.02%)
Sep 28, 2016
7.145
7.152
7.042
7.117
110,136
-0.02(-0.29%)
Sep 27, 2016
7.143
7.277
7.138
7.138
216,175
-0.03(-0.44%)
Sep 26, 2016
7.108
7.191
7.081
7.169
74,484
+0.04(+0.50%)
Sep 23, 2016
7.149
7.181
7.122
7.133
162,554
-0.03(-0.48%)
Sep 22, 2016
7.202
7.266
7.156
7.168
181,185
+0.21(+2.99%)
Sep 21, 2016
6.999
7.096
6.942
6.960
169,101
-0.15(-2.15%)
Sep 20, 2016
6.770
7.113
6.752
7.113
186,314
+0.35(+5.20%)
Sep 19, 2016
6.724
6.768
6.713
6.761
212,193
+0.09(+1.37%)
Sep 16, 2016
6.619
6.745
6.581
6.670
137,047
+0.03(+0.52%)
Sep 15, 2016
6.785
6.804
6.619
6.635
157,289
-0.16(-2.29%)
Sep 14, 2016
6.825
6.884
6.788
6.791
83,762
-0.02(-0.24%)
Sep 13, 2016
6.868
6.868
6.763
6.807
98,030
-0.07(-1.03%)
Sep 12, 2016
6.946
6.985
6.878
6.878
126,596
-0.13(-1.79%)
Sep 09, 2016
7.145
7.145
6.891
7.003
284,467
-0.20(-2.74%)
Sep 08, 2016
7.209
7.247
7.191
7.201
79,272
+0.02(+0.24%)
Sep 07, 2016
7.218
7.229
7.172
7.184
57,766
-0.03(-0.47%)
Sep 06, 2016
7.074
7.227
7.065
7.218
147,148
+0.18(+2.60%)
Sep 02, 2016
6.948
7.035
7.035
7.035
102,411
+0.18(+2.63%)
Sep 01, 2016
6.832
6.937
6.788
6.855
163,941
-0.01(-0.20%)
Aug 31, 2016
6.848
6.887
6.763
6.868
119,847
+0.07(+0.97%)
Aug 30, 2016
6.976
6.976
6.802
6.802
195,732
-0.17(-2.46%)
Aug 29, 2016
6.978
7.008
6.896
6.974
141,012
+0.15(+2.24%)
Aug 26, 2016
6.883
6.931
6.785
6.821
138,878
-0.05(-0.71%)
Aug 25, 2016
6.847
6.883
6.821
6.869
58,064
+0.03(+0.42%)
Aug 24, 2016
6.874
6.880
6.832
6.841
97,421
-0.01(-0.19%)
Aug 23, 2016
6.858
6.880
6.832
6.854
45,364
+0.01(+0.13%)
Aug 22, 2016
6.805
6.854
6.781
6.845
115,739
-0.00(-0.03%)
Aug 19, 2016
6.869
6.869
6.779
6.847
145,470
-0.07(-1.05%)
Aug 18, 2016
6.880
6.920
6.860
6.920
84,038
+0.06(+0.90%)
Aug 17, 2016
6.823
6.880
6.759
6.858
135,487
+0.01(+0.16%)
Aug 16, 2016
6.867
6.872
6.806
6.847
114,018
-0.02(-0.32%)
Aug 15, 2016
6.900
6.940
6.847
6.869
97,774
-0.01(-0.19%)
Aug 12, 2016
6.860
6.913
6.850
6.883
167,981
+0.08(+1.17%)
Aug 11, 2016
6.847
6.896
6.803
6.803
163,118
-0.05(-0.68%)
Aug 10, 2016
6.856
6.883
6.803
6.849
187,471
+0.05(+0.78%)
Aug 09, 2016
6.801
6.832
6.757
6.796
55,202
+0.02(+0.36%)
Aug 08, 2016
6.781
6.858
6.746
6.772
220,014
+0.11(+1.62%)
Aug 05, 2016
6.894
6.894
6.664
6.664
275,249
-0.32(-4.65%)
Aug 04, 2016
6.796
6.989
6.609
6.989
220,309
+0.06(+0.93%)
Aug 03, 2016
6.938
6.951
6.847
6.924
99,752
-0.01(-0.16%)
Aug 02, 2016
6.869
6.936
6.799
6.936
144,922
+0.07(+1.03%)
Aug 01, 2016
6.836
6.902
6.750
6.865
69,423
+0.01(+0.13%)
Jul 29, 2016
6.836
6.891
6.744
6.856
157,613
+0.04(+0.62%)
Jul 28, 2016
6.737
6.836
6.730
6.814
111,542
+0.06(+0.95%)
Jul 27, 2016
6.832
6.832
6.704
6.750
81,819
-0.05(-0.78%)
Jul 26, 2016
6.816
6.834
6.763
6.803
85,618
+0.01(+0.10%)
Jul 25, 2016
6.801
6.829
6.757
6.796
171,141
-0.00(-0.03%)
Jul 22, 2016
6.834
6.847
6.763
6.799
69,889
-0.03(-0.45%)
Jul 21, 2016
6.805
6.847
6.750
6.829
94,532
+0.02(+0.29%)
Jul 20, 2016
6.838
6.883
6.784
6.810
404,226
+0.00(+0.00%)
Jul 19, 2016
6.701
6.866
6.688
6.810
132,757
+0.08(+1.21%)
Jul 18, 2016
6.728
6.737
6.691
6.728
85,889
+0.00(+0.00%)
Jul 15, 2016
6.796
6.796
6.628
6.728
112,461
-0.02(-0.23%)
Jul 14, 2016
6.688
6.814
6.666
6.743
198,858
+0.10(+1.53%)
Jul 13, 2016
6.730
6.730
6.582
6.642
237,151
+0.08(+1.18%)
Jul 12, 2016
6.620
6.659
6.547
6.564
234,851
+0.03(+0.51%)
Jul 11, 2016
6.611
6.626
6.531
6.531
182,613
-0.04(-0.64%)
Jul 08, 2016
6.642
6.644
6.567
6.573
147,883
-0.07(-1.06%)
Jul 07, 2016
6.818
6.827
6.626
6.644
330,864
-0.13(-1.96%)
Jul 06, 2016
6.631
6.807
6.593
6.776
245,164
+0.15(+2.27%)
Jul 05, 2016
6.653
6.653
6.580
6.626
240,424
-0.03(-0.50%)
Jul 01, 2016
6.628
6.659
6.659
6.659
111,827
+0.08(+1.21%)
Jun 30, 2016
6.580
6.584
6.472
6.580
232,229
+0.05(+0.71%)
Jun 29, 2016
6.538
6.600
6.517
6.534
223,695
+0.06(+0.89%)
Jun 28, 2016
6.452
6.487
6.361
6.476
192,130
+0.10(+1.52%)
Jun 27, 2016
6.379
6.498
6.301
6.379
324,136
-0.01(-0.17%)
Jun 24, 2016
6.330
6.500
6.310
6.390
277,716
-0.15(-2.23%)
Jun 23, 2016
6.518
6.551
6.503
6.536
124,929
+0.08(+1.20%)
Jun 22, 2016
6.461
6.514
6.454
6.458
136,877
-0.03(-0.41%)
Jun 21, 2016
6.339
6.496
6.339
6.485
167,392
+0.12(+1.87%)
Jun 20, 2016
6.374
6.425
6.357
6.366
386,791
+0.07(+1.16%)
Jun 17, 2016
6.419
6.478
6.271
6.293
594,623
-0.10(-1.62%)
Jun 16, 2016
6.359
6.421
6.301
6.397
497,736
+0.02(+0.28%)
Jun 15, 2016
6.445
6.445
6.379
6.379
132,730
-0.03(-0.48%)
Jun 14, 2016
6.434
6.452
6.410
6.410
193,153
-0.02(-0.38%)
Jun 13, 2016
6.447
6.467
6.434
6.434
246,545
-0.03(-0.48%)
Jun 10, 2016
6.507
6.518
6.447
6.465
185,982
-0.03(-0.48%)
Jun 09, 2016
6.478
6.507
6.478
6.496
476,896
+0.00(+0.07%)
Jun 08, 2016
6.617
6.617
6.485
6.492
270,903
-0.01(-0.14%)
Jun 07, 2016
6.469
6.564
6.439
6.500
402,913
-0.17(-2.61%)
Jun 06, 2016
6.556
6.688
6.556
6.675
152,307
+0.16(+2.44%)
Jun 03, 2016
6.514
6.580
6.485
6.516
378,384
+0.06(+0.92%)
Jun 02, 2016
6.481
6.481
6.397
6.456
39,388
-0.01(-0.10%)
Jun 01, 2016
6.427
6.483
6.386
6.463
147,127
+0.09(+1.35%)
May 31, 2016
6.483
6.509
6.359
6.377
116,730
-0.08(-1.23%)
May 27, 2016
6.520
6.456
6.456
6.456
147,141
-0.06(-0.95%)
May 26, 2016
6.397
6.569
6.397
6.518
175,025
+0.24(+3.79%)
May 25, 2016
6.274
6.325
6.271
6.280
106,812
-0.00(-0.07%)
May 24, 2016
6.227
6.318
6.227
6.284
109,589
+0.12(+1.90%)
May 23, 2016
6.207
6.233
6.089
6.167
46,085
-0.01(-0.21%)
May 20, 2016
6.154
6.235
6.154
6.180
162,950
+0.03(+0.42%)
May 19, 2016
6.246
6.257
6.146
6.154
166,422
-0.14(-2.20%)
May 18, 2016
6.410
6.410
6.282
6.293
206,362
-0.10(-1.57%)
May 17, 2016
6.384
6.406
6.363
6.393
130,211
+0.00(+0.07%)
May 16, 2016
6.376
6.443
6.376
6.389
109,992
+0.04(+0.60%)
May 13, 2016
6.363
6.389
6.314
6.350
117,634
-0.03(-0.47%)
May 12, 2016
6.453
6.489
6.380
6.380
121,255
-0.04(-0.66%)
May 11, 2016
6.376
6.459
6.352
6.423
246,518
+0.07(+1.18%)
May 10, 2016
6.282
6.384
6.282
6.348
86,569
+0.07(+1.05%)
May 09, 2016
6.312
6.312
6.227
6.282
127,781
-0.01(-0.17%)
May 06, 2016
6.348
6.348
6.271
6.293
107,886
-0.04(-0.64%)
May 05, 2016
6.269
6.361
6.265
6.333
194,474
+0.11(+1.82%)
May 04, 2016
6.186
6.340
6.186
6.220
129,784
-0.01(-0.17%)
May 03, 2016
6.148
6.259
6.101
6.231
172,187
+0.03(+0.52%)
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.