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
CSX Corp
(NQ:
CSX
)
33.81
+0.03 (+0.09%)
Streaming Delayed Price
Updated: 10:00 AM EDT, May 28, 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 (%)
Oct 31, 2016
9.173
9.293
9.149
9.188
19,490,776
+0.07(+0.76%)
Oct 28, 2016
9.101
9.239
9.037
9.119
23,202,136
-0.01(-0.10%)
Oct 27, 2016
9.155
9.173
9.101
9.128
19,719,902
-0.02(-0.23%)
Oct 26, 2016
9.272
9.284
9.137
9.149
29,353,652
-0.14(-1.52%)
Oct 25, 2016
9.131
9.342
9.083
9.290
29,787,200
+0.13(+1.45%)
Oct 24, 2016
9.203
9.245
9.149
9.158
29,239,150
+0.04(+0.40%)
Oct 21, 2016
9.071
9.152
9.046
9.122
24,620,772
-0.02(-0.16%)
Oct 20, 2016
9.284
9.318
9.101
9.137
45,466,268
-0.22(-2.35%)
Oct 19, 2016
9.188
9.421
9.188
9.357
20,736,162
+0.02(+0.16%)
Oct 18, 2016
9.441
9.470
9.321
9.342
22,860,894
+0.00(+0.03%)
Oct 17, 2016
9.345
9.396
9.281
9.339
21,872,578
-0.00(-0.05%)
Oct 14, 2016
9.471
9.555
9.339
9.343
32,960,570
-0.04(-0.40%)
Oct 13, 2016
9.224
9.420
9.113
9.381
49,828,796
+0.28(+3.11%)
Oct 12, 2016
9.164
9.167
9.068
9.098
41,072,960
-0.08(-0.85%)
Oct 11, 2016
9.278
9.281
9.126
9.176
32,874,668
-0.11(-1.17%)
Oct 10, 2016
9.366
9.429
9.265
9.284
30,669,080
-0.07(-0.71%)
Oct 07, 2016
9.327
9.381
9.281
9.351
35,170,864
-0.00(-0.03%)
Oct 06, 2016
9.269
9.382
9.215
9.354
44,175,648
+0.11(+1.14%)
Oct 05, 2016
9.143
9.266
9.107
9.248
17,572,012
+0.16(+1.79%)
Oct 04, 2016
9.179
9.233
9.080
9.086
19,469,086
-0.08(-0.85%)
Oct 03, 2016
9.134
9.185
9.104
9.164
14,231,059
-0.02(-0.23%)
Sep 30, 2016
9.083
9.214
9.037
9.185
23,693,376
+0.15(+1.70%)
Sep 29, 2016
9.053
9.104
8.971
9.031
23,731,962
-0.01(-0.07%)
Sep 28, 2016
8.962
9.049
8.912
9.037
14,675,705
+0.12(+1.32%)
Sep 27, 2016
8.962
9.004
8.911
8.920
17,455,106
-0.03(-0.30%)
Sep 26, 2016
8.863
9.012
8.851
8.947
22,859,380
+0.02(+0.24%)
Sep 23, 2016
8.848
8.947
8.830
8.926
16,588,963
+0.02(+0.24%)
Sep 22, 2016
9.019
9.068
8.902
8.905
17,811,898
-0.04(-0.47%)
Sep 21, 2016
8.806
8.962
8.797
8.947
22,152,640
+0.18(+2.10%)
Sep 20, 2016
8.884
8.893
8.760
8.763
19,498,506
-0.05(-0.58%)
Sep 19, 2016
8.872
8.911
8.794
8.815
15,158,804
-0.02(-0.20%)
Sep 16, 2016
8.772
8.855
8.694
8.833
37,270,136
+0.03(+0.34%)
Sep 15, 2016
8.730
8.830
8.655
8.803
31,536,338
+0.08(+0.97%)
Sep 14, 2016
8.586
8.790
8.569
8.718
33,110,576
+0.11(+1.26%)
Sep 13, 2016
8.586
8.697
8.556
8.610
36,027,292
-0.02(-0.28%)
Sep 12, 2016
8.432
8.688
8.405
8.634
35,883,324
+0.23(+2.80%)
Sep 09, 2016
8.625
8.667
8.399
8.399
28,020,108
-0.32(-3.66%)
Sep 08, 2016
8.637
8.727
8.601
8.718
20,068,878
+0.04(+0.49%)
Sep 07, 2016
8.513
8.679
8.492
8.676
26,563,298
+0.21(+2.45%)
Sep 06, 2016
8.471
8.513
8.437
8.468
15,909,595
-0.01(-0.07%)
Sep 02, 2016
8.513
8.474
8.474
8.474
9,870,244
-0.01(-0.14%)
Sep 01, 2016
8.544
8.547
8.411
8.486
13,687,897
-0.03(-0.35%)
Aug 31, 2016
8.550
8.580
8.498
8.516
17,469,302
-0.06(-0.74%)
Aug 30, 2016
8.550
8.598
8.528
8.580
16,606,658
+0.03(+0.39%)
Aug 29, 2016
8.474
8.652
8.429
8.547
22,690,756
+0.11(+1.32%)
Aug 26, 2016
8.432
8.501
8.378
8.435
17,071,742
+0.04(+0.50%)
Aug 25, 2016
8.522
8.525
8.384
8.393
17,371,156
-0.13(-1.51%)
Aug 24, 2016
8.525
8.552
8.513
8.522
14,390,226
-0.01(-0.18%)
Aug 23, 2016
8.564
8.600
8.498
8.537
9,907,815
+0.02(+0.28%)
Aug 22, 2016
8.555
8.555
8.480
8.513
11,150,938
-0.07(-0.77%)
Aug 19, 2016
8.549
8.603
8.528
8.579
15,982,283
+0.00(+0.00%)
Aug 18, 2016
8.420
8.579
8.414
8.579
24,219,250
+0.15(+1.74%)
Aug 17, 2016
8.363
8.435
8.323
8.432
14,067,699
+0.06(+0.75%)
Aug 16, 2016
8.375
8.408
8.351
8.369
12,570,262
-0.01(-0.14%)
Aug 15, 2016
8.402
8.471
8.378
8.381
14,568,042
-0.01(-0.18%)
Aug 12, 2016
8.366
8.417
8.341
8.396
11,513,023
-0.01(-0.07%)
Aug 11, 2016
8.378
8.455
8.363
8.402
15,521,847
+0.02(+0.29%)
Aug 10, 2016
8.477
8.483
8.360
8.378
11,540,284
-0.08(-0.92%)
Aug 09, 2016
8.546
8.567
8.441
8.456
11,708,295
-0.07(-0.77%)
Aug 08, 2016
8.540
8.642
8.513
8.522
16,127,983
-0.04(-0.52%)
Aug 05, 2016
8.465
8.594
8.414
8.567
16,318,362
+0.17(+2.07%)
Aug 04, 2016
8.381
8.435
8.348
8.393
13,033,202
-0.04(-0.53%)
Aug 03, 2016
8.303
8.462
8.283
8.438
18,865,622
+0.16(+1.95%)
Aug 02, 2016
8.336
8.384
8.217
8.277
19,723,180
-0.12(-1.43%)
Aug 01, 2016
8.477
8.510
8.378
8.396
16,294,443
-0.08(-0.95%)
Jul 29, 2016
8.474
8.507
8.416
8.477
13,236,006
-0.01(-0.07%)
Jul 28, 2016
8.417
8.534
8.387
8.483
15,840,290
+0.04(+0.50%)
Jul 27, 2016
8.609
8.624
8.387
8.441
31,921,572
-0.15(-1.78%)
Jul 26, 2016
8.489
8.600
8.480
8.594
17,170,844
+0.10(+1.23%)
Jul 25, 2016
8.510
8.531
8.438
8.489
16,928,004
-0.03(-0.39%)
Jul 22, 2016
8.501
8.531
8.462
8.522
13,983,635
+0.04(+0.49%)
Jul 21, 2016
8.498
8.567
8.444
8.480
15,895,776
-0.08(-0.98%)
Jul 20, 2016
8.492
8.573
8.414
8.564
20,317,454
+0.10(+1.13%)
Jul 19, 2016
8.456
8.499
8.409
8.468
21,117,822
-0.05(-0.60%)
Jul 18, 2016
8.576
8.579
8.489
8.519
23,218,134
-0.01(-0.18%)
Jul 15, 2016
8.692
8.701
8.492
8.534
29,639,688
-0.16(-1.82%)
Jul 14, 2016
8.462
8.800
8.381
8.692
63,544,224
+0.25(+2.98%)
Jul 13, 2016
8.130
8.528
8.007
8.441
73,260,432
+0.36(+4.40%)
Jul 12, 2016
8.073
8.133
8.019
8.085
29,543,764
+0.10(+1.31%)
Jul 11, 2016
7.938
8.046
7.932
7.980
24,849,496
+0.04(+0.53%)
Jul 08, 2016
7.846
7.989
7.744
7.938
33,031,196
+0.19(+2.51%)
Jul 07, 2016
7.753
7.852
7.720
7.744
14,815,642
+0.06(+0.82%)
Jul 05, 2016
7.792
7.819
7.639
7.681
22,454,506
-0.16(-2.06%)
Jul 01, 2016
7.813
7.843
7.843
7.843
16,186,164
+0.04(+0.50%)
Jun 30, 2016
7.699
7.804
7.555
7.804
27,006,212
+0.12(+1.56%)
Jun 29, 2016
7.594
7.698
7.561
7.684
21,338,482
+0.17(+2.31%)
Jun 28, 2016
7.406
7.521
7.370
7.511
28,401,976
+0.19(+2.53%)
Jun 27, 2016
7.603
7.654
7.310
7.325
33,772,932
-0.37(-4.75%)
Jun 24, 2016
7.741
7.882
7.633
7.690
45,064,560
-0.39(-4.81%)
Jun 23, 2016
8.028
8.094
8.016
8.079
12,744,777
+0.13(+1.69%)
Jun 22, 2016
7.989
8.024
7.932
7.944
16,967,386
-0.02(-0.30%)
Jun 21, 2016
7.998
8.030
7.885
7.968
25,479,400
-0.11(-1.37%)
Jun 20, 2016
8.103
8.202
8.079
8.079
21,763,016
+0.07(+0.93%)
Jun 17, 2016
7.914
8.043
7.885
8.004
29,103,142
+0.10(+1.21%)
Jun 16, 2016
7.828
7.920
7.735
7.909
18,824,446
+0.01(+0.15%)
Jun 15, 2016
7.938
8.022
7.888
7.897
18,712,730
+0.00(+0.00%)
Jun 14, 2016
7.941
8.034
7.852
7.897
19,645,694
-0.06(-0.75%)
Jun 13, 2016
8.007
8.070
7.947
7.956
21,693,994
-0.06(-0.71%)
Jun 10, 2016
7.983
8.055
7.961
8.013
14,701,373
-0.08(-1.00%)
Jun 09, 2016
8.061
8.115
7.962
8.094
17,525,394
+0.01(+0.19%)
Jun 08, 2016
7.917
8.157
7.891
8.079
25,460,438
+0.16(+2.00%)
Jun 07, 2016
7.992
8.010
7.891
7.920
22,089,520
-0.01(-0.11%)
Jun 06, 2016
7.986
8.019
7.852
7.929
26,292,696
-0.04(-0.53%)
Jun 03, 2016
7.906
8.004
7.837
7.971
16,232,724
+0.07(+0.83%)
Jun 02, 2016
7.798
7.917
7.798
7.906
17,288,850
+0.06(+0.76%)
Jun 01, 2016
7.834
7.864
7.741
7.846
19,824,092
-0.06(-0.79%)
May 31, 2016
7.780
7.947
7.756
7.909
28,833,850
+0.16(+2.09%)
May 27, 2016
7.729
7.747
7.747
7.747
20,067,528
+0.03(+0.43%)
May 26, 2016
7.657
7.762
7.651
7.714
12,819,730
+0.04(+0.51%)
May 25, 2016
7.583
7.696
7.577
7.675
17,065,662
+0.11(+1.45%)
May 24, 2016
7.601
7.660
7.503
7.565
28,690,256
-0.04(-0.47%)
May 23, 2016
7.639
7.687
7.592
7.601
15,827,233
-0.07(-0.93%)
May 20, 2016
7.598
7.730
7.595
7.672
18,613,096
+0.08(+1.06%)
May 19, 2016
7.541
7.639
7.504
7.592
22,355,762
-0.06(-0.78%)
May 18, 2016
7.506
7.717
7.503
7.651
28,121,984
+0.10(+1.30%)
May 17, 2016
7.464
7.693
7.445
7.553
30,612,258
+0.06(+0.75%)
May 16, 2016
7.467
7.558
7.464
7.497
20,475,468
+0.03(+0.44%)
May 13, 2016
7.568
7.616
7.408
7.464
29,685,764
-0.12(-1.64%)
May 12, 2016
7.717
7.743
7.535
7.589
27,056,064
-0.10(-1.35%)
May 11, 2016
7.836
7.842
7.693
7.693
14,910,697
-0.14(-1.82%)
May 10, 2016
7.693
7.871
7.693
7.836
20,551,778
+0.15(+2.01%)
May 09, 2016
7.779
7.779
7.631
7.681
18,859,836
-0.09(-1.18%)
May 06, 2016
7.702
7.815
7.678
7.773
15,926,277
+0.04(+0.46%)
May 05, 2016
7.785
7.874
7.726
7.738
22,147,302
-0.04(-0.50%)
May 04, 2016
7.868
7.910
7.735
7.776
20,035,318
-0.11(-1.39%)
May 03, 2016
7.963
8.005
7.800
7.886
32,485,426
-0.25(-3.07%)
May 02, 2016
8.103
8.183
8.005
8.136
23,067,892
+0.03(+0.40%)
Apr 29, 2016
8.035
8.130
7.969
8.103
35,464,664
-0.03(-0.37%)
Apr 28, 2016
8.201
8.302
8.115
8.133
25,906,118
-0.14(-1.65%)
Apr 27, 2016
8.186
8.311
8.148
8.269
22,059,014
+0.05(+0.65%)
Apr 26, 2016
8.052
8.231
8.052
8.216
27,193,998
+0.15(+1.88%)
Apr 25, 2016
8.142
8.210
7.996
8.064
21,993,296
-0.12(-1.42%)
Apr 22, 2016
8.023
8.207
8.023
8.180
42,460,640
+0.22(+2.72%)
Apr 21, 2016
7.895
8.048
7.874
7.963
23,221,860
+0.08(+1.06%)
Apr 20, 2016
7.856
7.925
7.803
7.880
23,413,222
+0.03(+0.42%)
Apr 19, 2016
7.806
7.954
7.761
7.847
27,346,004
+0.10(+1.30%)
Apr 18, 2016
7.648
7.806
7.610
7.746
19,801,848
+0.04(+0.54%)
Apr 15, 2016
7.830
7.856
7.662
7.705
25,114,050
-0.06(-0.80%)
Apr 14, 2016
7.853
7.853
7.660
7.767
29,074,152
+0.03(+0.42%)
Apr 13, 2016
7.696
7.821
7.449
7.735
57,924,284
+0.31(+4.16%)
Apr 12, 2016
7.324
7.464
7.298
7.426
36,268,156
+0.14(+1.88%)
Apr 11, 2016
7.348
7.420
7.238
7.289
40,124,208
-0.08(-1.09%)
Apr 08, 2016
7.390
7.512
7.327
7.369
31,498,536
+0.05(+0.73%)
Apr 07, 2016
7.327
7.393
7.268
7.316
29,988,996
-0.07(-0.93%)
Apr 06, 2016
7.431
7.446
7.268
7.384
34,483,376
-0.06(-0.80%)
Apr 05, 2016
7.434
7.491
7.344
7.443
30,586,176
-0.03(-0.44%)
Apr 04, 2016
7.586
7.645
7.437
7.476
64,599,828
-0.14(-1.80%)
Apr 01, 2016
7.619
7.639
7.479
7.613
36,348,788
-0.04(-0.50%)
Mar 31, 2016
7.743
7.809
7.631
7.651
31,674,550
-0.16(-2.09%)
Mar 30, 2016
7.729
7.862
7.705
7.815
21,989,994
+0.12(+1.58%)
Mar 29, 2016
7.547
7.723
7.437
7.693
20,227,116
+0.08(+1.05%)
Mar 28, 2016
7.738
7.770
7.556
7.613
18,863,316
-0.16(-2.10%)
Mar 24, 2016
7.657
7.776
7.776
7.776
14,544,347
+0.09(+1.20%)
Mar 23, 2016
7.830
7.836
7.669
7.684
21,490,870
-0.15(-1.93%)
Mar 22, 2016
7.853
7.901
7.818
7.836
16,735,409
-0.09(-1.09%)
Mar 21, 2016
8.041
8.064
7.853
7.922
16,221,294
-0.11(-1.33%)
Mar 18, 2016
7.981
8.103
7.931
8.029
45,502,736
+0.10(+1.24%)
Mar 17, 2016
7.797
7.960
7.764
7.931
21,617,840
+0.15(+1.95%)
Mar 16, 2016
7.690
7.815
7.651
7.779
17,446,014
+0.07(+0.89%)
Mar 15, 2016
7.717
7.729
7.610
7.711
24,180,280
-0.07(-0.88%)
Mar 14, 2016
7.782
7.847
7.720
7.779
36,344,112
+0.02(+0.31%)
Mar 11, 2016
7.610
7.779
7.577
7.755
29,387,642
+0.24(+3.20%)
Mar 10, 2016
7.509
7.628
7.384
7.515
29,327,908
+0.06(+0.84%)
Mar 09, 2016
7.351
7.482
7.338
7.452
27,937,912
+0.11(+1.54%)
Mar 08, 2016
7.503
7.530
7.330
7.339
26,114,394
-0.25(-3.29%)
Mar 07, 2016
7.491
7.629
7.443
7.589
25,939,076
+0.09(+1.23%)
Mar 04, 2016
7.446
7.518
7.387
7.497
35,091,340
+0.10(+1.33%)
Mar 03, 2016
7.295
7.443
7.265
7.399
91,053,288
+0.10(+1.43%)
Mar 02, 2016
7.470
7.494
7.280
7.295
87,829,504
-0.03(-0.37%)
Mar 01, 2016
7.265
7.415
7.209
7.322
46,578,644
+0.15(+2.07%)
Feb 29, 2016
7.209
7.280
7.134
7.173
29,026,854
-0.05(-0.70%)
Feb 26, 2016
7.280
7.372
7.212
7.223
28,238,434
-0.01(-0.21%)
Feb 25, 2016
7.256
7.338
7.146
7.238
22,943,756
+0.01(+0.21%)
Feb 24, 2016
7.082
7.282
6.955
7.223
30,969,040
+0.03(+0.45%)
Feb 23, 2016
7.333
7.462
7.184
7.191
30,520,108
-0.27(-3.64%)
Feb 22, 2016
7.504
7.583
7.436
7.462
33,072,072
+0.23(+3.22%)
Feb 19, 2016
7.268
7.347
7.200
7.229
110,833,784
-0.09(-1.25%)
Feb 18, 2016
7.321
7.397
7.241
7.321
30,741,594
-0.00(-0.04%)
Feb 17, 2016
7.188
7.427
7.005
7.324
42,789,508
+0.02(+0.28%)
Feb 16, 2016
7.309
7.371
7.070
7.303
38,004,916
+0.17(+2.36%)
Feb 12, 2016
6.864
7.135
7.135
7.135
27,893,356
+0.23(+3.33%)
Feb 11, 2016
6.976
7.061
6.794
6.905
27,832,242
-0.21(-2.98%)
Feb 10, 2016
7.085
7.188
7.032
7.117
41,504,168
+0.07(+1.05%)
Feb 09, 2016
6.654
7.058
6.654
7.044
57,091,748
+0.26(+3.78%)
Feb 08, 2016
6.678
6.802
6.572
6.787
38,334,524
+0.05(+0.79%)
Feb 05, 2016
6.796
6.858
6.684
6.734
22,460,316
-0.06(-0.95%)
Feb 04, 2016
6.592
6.915
6.592
6.799
35,217,316
+0.20(+3.09%)
Feb 03, 2016
6.589
6.645
6.383
6.595
24,743,334
+0.10(+1.50%)
Feb 02, 2016
6.669
6.690
6.448
6.498
23,689,342
-0.24(-3.63%)
Feb 01, 2016
6.666
6.781
6.600
6.743
28,663,306
-0.05(-0.70%)
Jan 29, 2016
6.651
6.791
6.645
6.790
28,857,622
+0.19(+2.91%)
Jan 28, 2016
6.569
6.642
6.498
6.598
21,324,372
+0.12(+1.82%)
Jan 27, 2016
6.578
6.685
6.429
6.480
32,928,364
-0.09(-1.35%)
Jan 26, 2016
6.533
6.586
6.492
6.569
31,233,106
+0.09(+1.37%)
Jan 25, 2016
6.592
6.642
6.462
6.480
19,017,506
-0.13(-2.01%)
Jan 22, 2016
6.760
6.849
6.526
6.613
32,046,852
+0.02(+0.27%)
Jan 21, 2016
6.489
6.726
6.389
6.595
36,299,308
+0.02(+0.31%)
Jan 20, 2016
6.575
6.660
6.290
6.575
35,862,128
-0.13(-1.94%)
Jan 19, 2016
6.819
6.872
6.628
6.704
36,957,116
-0.01(-0.13%)
Jan 15, 2016
6.563
6.713
6.713
6.713
42,784,072
-0.15(-2.15%)
Jan 14, 2016
6.681
7.017
6.654
6.861
56,231,748
+0.27(+4.07%)
Jan 13, 2016
6.937
7.052
6.415
6.592
74,669,712
-0.40(-5.70%)
Jan 12, 2016
6.955
7.120
6.846
6.990
40,308,980
+0.05(+0.77%)
Jan 11, 2016
6.896
7.017
6.837
6.937
37,522,256
+0.01(+0.17%)
Jan 08, 2016
7.020
7.035
6.912
6.926
32,791,738
-0.04(-0.59%)
Jan 07, 2016
7.026
7.167
6.958
6.967
33,348,950
-0.22(-3.08%)
Jan 06, 2016
7.395
7.439
7.129
7.188
28,427,662
-0.34(-4.54%)
Jan 05, 2016
7.610
7.666
7.436
7.530
17,684,956
-0.08(-1.01%)
Jan 04, 2016
7.483
7.610
7.412
7.607
32,415,766
-0.05(-0.62%)
Dec 31, 2015
7.521
7.654
7.654
7.654
16,077,677
+0.01(+0.19%)
Dec 30, 2015
7.704
7.731
7.628
7.639
15,538,972
-0.14(-1.82%)
Dec 29, 2015
7.692
7.793
7.675
7.781
13,929,662
+0.13(+1.70%)
Dec 28, 2015
7.713
7.737
7.625
7.651
10,458,630
-0.06(-0.73%)
Dec 24, 2015
7.713
7.707
7.707
7.707
5,404,543
-0.00(-0.04%)
Dec 23, 2015
7.598
7.778
7.539
7.710
19,428,548
+0.12(+1.51%)
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.