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
Basic Materials Sector
(CIX:
MSECTOR1
)
947.27
-0.87 (-0.09%)
Last Price
Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 28, 2014
910.84
914.39
883.66
890.57
0
-45.38(-4.85%)
Nov 27, 2014
936.04
936.06
935.94
935.95
0
-0.04(-0.00%)
Nov 26, 2014
937.41
944.02
926.25
935.99
0
-0.90(-0.10%)
Nov 25, 2014
941.10
950.58
928.97
936.89
0
-3.00(-0.32%)
Nov 24, 2014
945.73
951.84
932.49
939.89
0
-7.47(-0.79%)
Nov 21, 2014
951.14
961.61
938.73
947.36
0
+14.52(+1.56%)
Nov 20, 2014
921.59
937.88
917.34
932.84
0
+8.77(+0.95%)
Nov 19, 2014
930.54
936.69
915.11
924.07
0
-6.74(-0.72%)
Nov 18, 2014
924.93
938.57
917.12
930.81
0
+9.05(+0.98%)
Nov 17, 2014
919.08
930.16
911.07
921.76
0
-1.52(-0.16%)
Nov 14, 2014
911.09
929.63
903.18
923.29
0
+11.77(+1.29%)
Nov 13, 2014
919.51
927.94
901.68
911.52
0
-7.19(-0.78%)
Nov 12, 2014
917.68
929.68
909.65
918.70
0
-1.27(-0.14%)
Nov 11, 2014
914.33
925.89
906.73
919.98
0
+5.16(+0.56%)
Nov 10, 2014
925.18
932.47
908.32
914.82
0
-7.66(-0.83%)
Nov 07, 2014
912.33
929.14
907.61
922.48
0
+14.52(+1.60%)
Nov 06, 2014
898.96
914.57
891.47
907.96
0
+8.39(+0.93%)
Nov 05, 2014
896.23
910.31
886.12
899.58
0
+4.43(+0.50%)
Nov 04, 2014
906.55
911.94
888.03
895.14
0
-16.59(-1.82%)
Nov 03, 2014
916.42
926.77
901.50
911.73
0
-3.55(-0.39%)
Oct 31, 2014
907.15
921.36
895.93
915.28
0
+8.20(+0.90%)
Oct 30, 2014
905.43
915.39
896.58
907.08
0
+9.49(+1.06%)
Oct 28, 2014
896.03
899.97
892.87
897.59
0
+3.81(+0.43%)
Oct 27, 2014
893.86
898.52
893.77
893.77
0
-26.51(-2.88%)
Oct 24, 2014
919.26
928.00
908.16
920.28
0
+1.52(+0.17%)
Oct 23, 2014
919.00
930.62
908.54
918.75
0
+21.29(+2.37%)
Oct 21, 2014
893.11
899.29
891.67
897.46
0
-11.74(-1.29%)
Oct 20, 2014
900.70
913.78
894.64
909.20
0
+8.70(+0.97%)
Oct 17, 2014
907.06
919.56
889.92
900.50
0
+17.54(+1.99%)
Oct 16, 2014
872.37
886.20
871.02
882.96
0
+4.77(+0.54%)
Oct 15, 2014
865.87
885.82
853.08
878.19
0
+1.18(+0.13%)
Oct 14, 2014
881.90
897.75
862.58
877.01
0
+0.09(+0.01%)
Oct 13, 2014
892.99
905.54
873.02
876.92
0
-14.43(-1.62%)
Oct 10, 2014
902.97
913.25
882.84
891.35
0
-17.41(-1.92%)
Oct 09, 2014
936.97
940.41
902.78
908.77
0
-28.93(-3.08%)
Oct 08, 2014
925.74
942.11
905.11
937.70
0
+11.98(+1.29%)
Oct 07, 2014
937.58
945.56
922.38
925.72
0
-15.13(-1.61%)
Oct 06, 2014
941.24
952.11
930.87
940.85
0
+6.84(+0.73%)
Oct 03, 2014
939.53
945.24
926.49
934.00
0
-5.74(-0.61%)
Oct 02, 2014
940.72
948.15
921.09
939.74
0
-2.96(-0.31%)
Oct 01, 2014
958.24
965.20
937.87
942.70
0
-17.37(-1.81%)
Sep 30, 2014
968.90
975.69
953.59
960.08
0
-10.92(-1.12%)
Sep 29, 2014
969.53
978.18
961.66
970.99
0
-7.53(-0.77%)
Sep 26, 2014
969.74
983.41
964.14
978.52
0
+7.28(+0.75%)
Sep 25, 2014
980.01
984.27
964.27
971.25
0
-24.45(-2.46%)
Sep 19, 2014
1004
1009
989.26
995.70
0
-6.51(-0.65%)
Sep 18, 2014
1004
1011
994.68
1002
0
-1.90(-0.19%)
Sep 17, 2014
1011
1017
998.52
1004
0
-3.80(-0.38%)
Sep 16, 2014
997.11
1016
992.55
1008
0
+8.12(+0.81%)
Sep 15, 2014
999.86
1007
990.69
999.79
0
-0.46(-0.05%)
Sep 12, 2014
1007
1013
993.90
1000
0
-9.51(-0.94%)
Sep 11, 2014
1005
1016
997.64
1010
0
-524.30(-34.18%)
Sep 10, 2014
1529
1542
1516
1534
0
-1.53(-0.10%)
Sep 09, 2014
1537
1550
1522
1536
0
-4.51(-0.29%)
Sep 08, 2014
1552
1560
1532
1540
0
-18.48(-1.19%)
Sep 05, 2014
1550
1564
1541
1559
0
+8.05(+0.52%)
Sep 04, 2014
1566
1578
1543
1551
0
-15.59(-1.00%)
Sep 03, 2014
1567
1581
1558
1566
0
+4.11(+0.26%)
Sep 02, 2014
1567
1579
1551
1562
0
-7.90(-0.50%)
Sep 01, 2014
13.52
1570
1570
1570
0
+0.07(+0.00%)
Aug 29, 2014
1564
1577
1556
1570
0
+7.20(+0.46%)
Aug 28, 2014
1561
1574
1550
1563
0
-5.21(-0.33%)
Aug 27, 2014
1567
1577
1556
1568
0
+1.59(+0.10%)
Aug 26, 2014
1562
1576
1555
1566
0
+8.80(+0.57%)
Aug 25, 2014
1541
1566
1546
1557
0
+6.49(+0.42%)
Aug 22, 2014
1552
1561
1540
1551
0
-9.58(-0.61%)
Aug 21, 2014
1561
1571
1549
1561
0
-5.22(-0.33%)
Aug 20, 2014
1559
1574
1552
1566
0
+4.36(+0.28%)
Aug 19, 2014
1557
1571
1550
1561
0
+1.30(+0.08%)
Aug 18, 2014
1552
1567
1545
1560
0
+11.69(+0.75%)
Aug 15, 2014
1544
1558
1531
1548
0
+5.93(+0.38%)
Aug 14, 2014
1548
1560
1532
1542
0
-8.21(-0.53%)
Aug 13, 2014
1547
1563
1538
1551
0
+3.80(+0.25%)
Aug 12, 2014
1545
1559
1535
1547
0
-1.36(-0.09%)
Aug 11, 2014
1545
1564
1536
1548
0
+12.40(+0.81%)
Aug 08, 2014
1522
1542
1514
1536
0
+13.05(+0.86%)
Aug 07, 2014
1535
1546
1511
1523
0
-11.98(-0.78%)
Aug 06, 2014
1521
1547
1517
1535
0
+9.95(+0.65%)
Aug 05, 2014
1533
1545
1511
1525
0
-18.70(-1.21%)
Aug 04, 2014
1526
1553
1518
1544
0
+14.07(+0.92%)
Aug 01, 2014
1529
1547
1512
1529
0
-5.37(-0.35%)
Jul 31, 2014
1554
1563
1525
1535
0
-50.67(-3.20%)
Jul 23, 2014
1582
1598
1571
1586
0
+4.01(+0.25%)
Jul 22, 2014
1577
1592
1570
1582
0
+11.13(+0.71%)
Jul 21, 2014
1565
1579
1555
1570
0
+0.59(+0.04%)
Jul 18, 2014
1562
1578
1554
1570
0
+6.41(+0.41%)
Jul 17, 2014
1565
1583
1552
1563
0
-8.89(-0.57%)
Jul 16, 2014
1562
1580
1555
1572
0
+16.81(+1.08%)
Jul 15, 2014
1565
1577
1545
1555
0
-8.44(-0.54%)
Jul 14, 2014
1561
1575
1552
1564
0
+2.68(+0.17%)
Jul 11, 2014
1553
1569
1544
1561
0
+5.13(+0.33%)
Jul 10, 2014
1557
1574
1543
1556
0
-14.09(-0.90%)
Jul 09, 2014
1561
1578
1552
1570
0
+10.70(+0.69%)
Jul 08, 2014
1560
1571
1545
1559
0
-2.41(-0.15%)
Jul 07, 2014
1567
1576
1553
1562
0
-11.48(-0.73%)
Jul 04, 2014
18.61
1573
1573
1573
0
+0.05(+0.00%)
Jul 03, 2014
1565
1580
1557
1573
0
+7.01(+0.45%)
Jul 02, 2014
1560
1577
1553
1566
0
+5.25(+0.34%)
Jul 01, 2014
1556
1575
1551
1561
0
+3.20(+0.21%)
Jun 30, 2014
1547
1565
1537
1558
0
+5.42(+0.35%)
Jun 27, 2014
1543
1560
1533
1552
0
+2.46(+0.16%)
Jun 26, 2014
1547
1560
1532
1550
0
+3.44(+0.22%)
Jun 25, 2014
1531
1556
1525
1547
0
+11.38(+0.74%)
Jun 24, 2014
1555
1568
1530
1535
0
-23.45(-1.50%)
Jun 23, 2014
1548
1568
1541
1559
0
+11.56(+0.75%)
Jun 20, 2014
1542
1557
1531
1547
0
+5.23(+0.34%)
Jun 19, 2014
1533
1551
1524
1542
0
+11.32(+0.74%)
Jun 18, 2014
1508
1537
1505
1530
0
+16.14(+1.07%)
Jun 17, 2014
1508
1526
1498
1514
0
-1.95(-0.13%)
Jun 16, 2014
1514
1530
1503
1516
0
+5.40(+0.36%)
Jun 13, 2014
1499
1516
1490
1511
0
+9.83(+0.65%)
Jun 12, 2014
1501
1517
1490
1501
0
-1.67(-0.11%)
Jun 11, 2014
1496
1512
1489
1503
0
+1.10(+0.07%)
Jun 10, 2014
1498
1511
1489
1502
0
+1.15(+0.08%)
Jun 06, 2014
1494
1506
1485
1500
0
+10.48(+0.70%)
Jun 05, 2014
1484
1498
1473
1490
0
+10.29(+0.70%)
Jun 04, 2014
1476
1489
1467
1480
0
+0.57(+0.04%)
Jun 03, 2014
1474
1488
1465
1479
0
-1.73(-0.12%)
Jun 02, 2014
1478
1491
1466
1481
0
+3.94(+0.27%)
May 30, 2014
1475
1486
1463
1477
0
-3.70(-0.25%)
May 29, 2014
1470
1488
1463
1481
0
+11.50(+0.78%)
May 28, 2014
1469
1480
1458
1469
0
-2.60(-0.18%)
May 27, 2014
1478
1487
1464
1472
0
-6.34(-0.43%)
May 26, 2014
4.915
1478
1478
1478
0
+0.01(+0.00%)
May 23, 2014
1474
1487
1465
1478
0
-2.20(-0.15%)
May 22, 2014
1477
1488
1469
1480
0
+6.60(+0.45%)
May 21, 2014
1469
1483
1460
1474
0
+8.41(+0.57%)
May 20, 2014
1464
1481
1457
1465
0
-11.76(-0.80%)
May 19, 2014
1466
1488
1466
1477
0
+2.24(+0.15%)
May 16, 2014
1472
1483
1459
1475
0
+1.80(+0.12%)
May 15, 2014
1479
1491
1459
1473
0
-16.93(-1.14%)
May 14, 2014
1483
1503
1481
1490
0
+1.30(+0.09%)
May 13, 2014
1483
1501
1479
1489
0
+1.06(+0.07%)
May 12, 2014
1474
1497
1472
1488
0
+15.82(+1.07%)
May 09, 2014
1468
1484
1458
1472
0
-4.92(-0.33%)
May 08, 2014
1479
1498
1468
1477
0
-11.30(-0.76%)
May 07, 2014
1479
1500
1468
1488
0
+4.60(+0.31%)
May 06, 2014
1479
1499
1474
1483
0
-2.69(-0.18%)
May 05, 2014
1481
1498
1469
1486
0
+1.39(+0.09%)
May 02, 2014
1477
1496
1468
1485
0
+10.24(+0.69%)
May 01, 2014
1476
1490
1460
1474
0
-5.72(-0.39%)
Apr 30, 2014
1466
1489
1462
1480
0
+3.19(+0.22%)
Apr 29, 2014
1463
1492
1463
1477
0
+14.02(+0.96%)
Apr 28, 2014
1463
1479
1447
1463
0
-5.02(-0.34%)
Apr 25, 2014
1465
1482
1456
1468
0
-6.75(-0.46%)
Apr 24, 2014
1476
1492
1463
1475
0
-3.67(-0.25%)
Apr 23, 2014
1470
1492
1466
1478
0
+0.91(+0.06%)
Apr 22, 2014
1466
1488
1462
1477
0
+4.90(+0.33%)
Apr 21, 2014
1450
1481
1456
1473
0
+4.06(+0.28%)
Apr 17, 2014
1468
1468
1468
0
+4.40(+0.30%)
Apr 16, 2014
1452
1474
1447
1464
0
+14.30(+0.99%)
Apr 15, 2014
1437
1460
1425
1450
0
-0.96(-0.07%)
Apr 14, 2014
1448
1464
1435
1451
0
+12.56(+0.87%)
Apr 11, 2014
1435
1457
1428
1438
0
-10.76(-0.74%)
Apr 10, 2014
1465
1481
1443
1449
0
-26.09(-1.77%)
Apr 09, 2014
1456
1483
1451
1475
0
+18.67(+1.28%)
Apr 08, 2014
1441
1468
1438
1456
0
+13.61(+0.94%)
Apr 07, 2014
1449
1468
1434
1443
0
-15.66(-1.07%)
Apr 04, 2014
1470
1488
1452
1458
0
-5.83(-0.40%)
Apr 03, 2014
1460
1478
1453
1464
0
-3.61(-0.25%)
Apr 02, 2014
1454
1476
1452
1468
0
+8.80(+0.60%)
Apr 01, 2014
1443
1466
1441
1459
0
+9.48(+0.65%)
Mar 31, 2014
1442
1462
1434
1450
0
+5.30(+0.37%)
Mar 28, 2014
1430
1456
1427
1444
0
+11.94(+0.83%)
Mar 27, 2014
1417
1443
1413
1432
0
+9.30(+0.65%)
Mar 26, 2014
1438
1454
1419
1423
0
-17.18(-1.19%)
Mar 25, 2014
1429
1452
1428
1440
0
+12.48(+0.87%)
Mar 24, 2014
1438
1453
1418
1428
0
-13.26(-0.92%)
Mar 21, 2014
1446
1460
1429
1441
0
+6.57(+0.46%)
Mar 20, 2014
1416
1444
1415
1434
0
+9.27(+0.65%)
Mar 19, 2014
1431
1448
1416
1425
0
-27.70(-1.91%)
Mar 18, 2014
1438
1464
1437
1453
0
+5.70(+0.39%)
Mar 17, 2014
1442
1465
1436
1447
0
+3.54(+0.25%)
Mar 14, 2014
1433
1457
1431
1444
0
+4.29(+0.30%)
Mar 13, 2014
1443
1463
1427
1439
0
-7.03(-0.49%)
Mar 12, 2014
1431
1456
1428
1446
0
+3.03(+0.21%)
Mar 11, 2014
1449
1468
1435
1443
0
-11.82(-0.81%)
Mar 10, 2014
1448
1466
1440
1455
0
-6.73(-0.46%)
Mar 07, 2014
1465
1479
1451
1462
0
-12.07(-0.82%)
Mar 06, 2014
1462
1486
1462
1474
0
+13.25(+0.91%)
Mar 05, 2014
1445
1472
1445
1461
0
+1.56(+0.11%)
Mar 04, 2014
1443
1469
1443
1459
0
+14.46(+1.00%)
Mar 03, 2014
1433
1461
1431
1445
0
-4.03(-0.28%)
Feb 28, 2014
1446
1463
1435
1449
0
+2.79(+0.19%)
Feb 27, 2014
1432
1457
1427
1446
0
+7.01(+0.49%)
Feb 26, 2014
1432
1456
1424
1439
0
+2.39(+0.17%)
Feb 25, 2014
1433
1453
1424
1437
0
-6.63(-0.46%)
Feb 24, 2014
1436
1459
1431
1443
0
+2.77(+0.19%)
Feb 21, 2014
1439
1459
1432
1440
0
-4.83(-0.33%)
Feb 20, 2014
1431
1453
1420
1445
0
+14.92(+1.04%)
Feb 19, 2014
1430
1457
1422
1430
0
-10.50(-0.73%)
Feb 18, 2014
1441
1454
1425
1441
0
+5.50(+0.38%)
Feb 17, 2014
13.26
1435
1435
1435
0
+0.11(+0.01%)
Feb 14, 2014
1419
1447
1416
1435
0
+15.97(+1.13%)
Feb 13, 2014
1390
1428
1390
1419
0
+13.43(+0.96%)
Feb 12, 2014
1413
1426
1397
1406
0
-5.00(-0.35%)
Feb 11, 2014
1383
1420
1384
1411
0
+25.39(+1.83%)
Feb 10, 2014
1377
1398
1370
1385
0
+1.45(+0.10%)
Feb 07, 2014
1364
1392
1361
1384
0
+18.93(+1.39%)
Feb 06, 2014
1346
1377
1344
1365
0
+16.15(+1.20%)
Feb 05, 2014
1343
1364
1332
1349
0
-5.89(-0.43%)
Feb 04, 2014
1342
1366
1337
1355
0
+10.52(+0.78%)
Feb 03, 2014
1362
1378
1338
1344
0
-23.08(-1.69%)
Jan 31, 2014
1360
1383
1349
1367
0
-7.34(-0.53%)
Jan 30, 2014
1365
1389
1358
1375
0
+4.72(+0.34%)
Jan 29, 2014
1367
1387
1352
1370
0
-6.82(-0.50%)
Jan 28, 2014
1370
1386
1358
1377
0
+13.31(+0.98%)
Jan 27, 2014
1367
1384
1351
1363
0
-14.44(-1.05%)
Jan 24, 2014
1396
1409
1368
1378
0
-25.89(-1.84%)
Jan 23, 2014
1404
1422
1392
1404
0
-10.24(-0.72%)
Jan 22, 2014
1411
1427
1403
1414
0
-3.09(-0.22%)
Jan 21, 2014
1407
1432
1400
1417
0
+7.67(+0.54%)
Jan 20, 2014
18.12
1410
1409
1409
0
-0.17(-0.01%)
Jan 17, 2014
1404
1424
1398
1410
0
+2.53(+0.18%)
Jan 16, 2014
1396
1415
1392
1407
0
+8.52(+0.61%)
Jan 15, 2014
1384
1408
1385
1399
0
+7.08(+0.51%)
Jan 14, 2014
1373
1402
1372
1391
0
+13.78(+1.00%)
Jan 13, 2014
1379
1398
1368
1378
0
-10.75(-0.77%)
Jan 10, 2014
1380
1396
1370
1388
0
+11.91(+0.87%)
Jan 09, 2014
1379
1394
1365
1377
0
-8.76(-0.63%)
Jan 08, 2014
1379
1398
1371
1385
0
-3.44(-0.25%)
Jan 07, 2014
1382
1400
1374
1389
0
+0.30(+0.02%)
Jan 06, 2014
1391
1405
1380
1388
0
-5.91(-0.42%)
Jan 03, 2014
1395
1410
1387
1394
0
-4.45(-0.32%)
Jan 02, 2014
1400
1417
1387
1399
0
-12.68(-0.90%)
Dec 31, 2013
1411
1411
1411
0
+11.35(+0.81%)
Dec 30, 2013
1394
1413
1391
1400
0
-2.52(-0.18%)
Dec 27, 2013
1391
1410
1389
1403
0
+7.92(+0.57%)
Dec 26, 2013
1369
1406
1384
1395
0
+4.25(+0.31%)
Dec 24, 2013
1390
1390
1390
0
+15.02(+1.09%)
Dec 23, 2013
1368
1388
1364
1375
0
+6.38(+0.47%)
Dec 20, 2013
1361
1380
1353
1369
0
+10.39(+0.76%)
Dec 19, 2013
1344
1368
1341
1359
0
-0.64(-0.05%)
Dec 18, 2013
1344
1371
1333
1359
0
+10.40(+0.77%)
Dec 17, 2013
1341
1361
1336
1349
0
-2.18(-0.16%)
Dec 16, 2013
1342
1365
1339
1351
0
+7.46(+0.56%)
Dec 13, 2013
1335
1355
1331
1344
0
+4.23(+0.32%)
Dec 12, 2013
1337
1350
1326
1339
0
-3.42(-0.25%)
Dec 11, 2013
1367
1372
1338
1343
0
-26.60(-1.94%)
Dec 10, 2013
1363
1385
1360
1369
0
+3.14(+0.23%)
Dec 09, 2013
1356
1376
1352
1366
0
+4.11(+0.30%)
Dec 06, 2013
1363
1377
1350
1362
0
+12.06(+0.89%)
Dec 05, 2013
1346
1365
1341
1350
0
-7.98(-0.59%)
Dec 04, 2013
1344
1370
1339
1358
0
+3.50(+0.26%)
Dec 03, 2013
1350
1371
1342
1355
0
-8.13(-0.60%)
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.