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
FTSE 100 Index
(IX:
FTSE
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 29, 2014
6723
6735
6667
6723
839,390,528
-0.80(-0.01%)
Nov 28, 2014
6729
6750
6714
6723
517,208,384
-5.80(-0.09%)
Nov 27, 2014
6731
6765
6718
6729
586,890,496
-1.90(-0.03%)
Nov 26, 2014
6730
6751
6709
6731
907,288,192
+1.30(+0.02%)
Nov 25, 2014
6751
6764
6720
6730
680,406,272
+0.00(+0.00%)
Nov 24, 2014
6751
6764
6720
6730
680,406,272
-21.00(-0.31%)
Nov 22, 2014
6679
6773
6679
6751
845,575,424
+71.90(+1.08%)
Nov 21, 2014
6697
6697
6641
6679
640,496,576
-17.70(-0.26%)
Nov 20, 2014
6709
6719
6678
6697
802,689,088
-12.50(-0.19%)
Nov 19, 2014
6672
6714
6672
6709
653,233,792
+37.10(+0.56%)
Nov 18, 2014
6654
6682
6616
6672
537,365,312
+0.00(+0.00%)
Nov 17, 2014
6654
6682
6616
6672
537,365,312
+17.60(+0.26%)
Nov 15, 2014
6636
6654
6610
6654
627,535,104
+18.90(+0.28%)
Nov 14, 2014
6611
6646
6597
6636
721,388,672
+24.50(+0.37%)
Nov 13, 2014
6627
6629
6589
6611
703,040,704
-16.40(-0.25%)
Nov 12, 2014
6611
6633
6605
6627
764,945,472
+16.10(+0.24%)
Nov 11, 2014
6567
6611
6567
6611
575,418,368
+0.00(+0.00%)
Nov 10, 2014
6567
6611
6567
6611
575,418,368
+44.10(+0.67%)
Nov 08, 2014
6551
6608
6551
6567
764,955,072
+16.00(+0.24%)
Nov 07, 2014
6539
6580
6504
6551
799,914,880
+12.10(+0.19%)
Nov 06, 2014
6454
6539
6454
6539
769,396,672
+85.10(+1.32%)
Nov 05, 2014
6488
6510
6445
6454
816,651,584
-34.00(-0.52%)
Nov 04, 2014
6546
6560
6478
6488
712,567,488
+0.00(+0.00%)
Nov 03, 2014
6546
6560
6478
6488
712,567,488
-58.50(-0.89%)
Oct 31, 2014
6464
6553
6464
6546
1,062,914,688
+82.90(+1.28%)
Oct 30, 2014
6454
6483
6378
6464
815,851,584
+9.70(+0.15%)
Oct 29, 2014
6402
6475
6402
6454
700,842,880
+51.70(+0.81%)
Oct 28, 2014
6364
6412
6364
6402
800,681,472
+38.70(+0.61%)
Oct 27, 2014
6389
6444
6336
6364
781,565,568
+0.00(+0.00%)
Oct 26, 2014
6389
6444
6336
6364
781,565,568
-25.20(-0.39%)
Oct 24, 2014
6419
6419
6372
6389
717,827,904
-30.50(-0.48%)
Oct 23, 2014
6400
6430
6313
6419
840,402,112
+19.50(+0.30%)
Oct 22, 2014
6372
6402
6341
6400
727,170,304
+27.40(+0.43%)
Oct 21, 2014
6267
6372
6229
6372
856,658,112
+105.20(+1.68%)
Oct 20, 2014
6310
6320
6239
6267
723,302,912
+0.00(+0.00%)
Oct 19, 2014
6310
6320
6239
6267
723,302,912
-43.20(-0.68%)
Oct 17, 2014
6196
6313
6188
6310
1,106,053,248
+114.40(+1.85%)
Oct 16, 2014
6212
6283
6073
6196
1,697,447,040
-15.70(-0.25%)
Oct 15, 2014
6393
6405
6212
6212
1,137,435,904
-181.10(-2.83%)
Oct 14, 2014
6366
6403
6304
6393
831,098,112
+26.50(+0.42%)
Oct 13, 2014
6340
6387
6295
6366
846,365,376
+0.00(+0.00%)
Oct 12, 2014
6340
6387
6295
6366
846,365,376
+26.20(+0.41%)
Oct 10, 2014
6432
6432
6328
6340
897,708,416
-91.90(-1.43%)
Oct 09, 2014
6482
6544
6425
6432
864,388,992
-50.30(-0.78%)
Oct 08, 2014
6496
6502
6454
6482
822,967,168
-13.40(-0.21%)
Oct 07, 2014
6564
6564
6496
6496
858,099,008
-68.10(-1.04%)
Oct 06, 2014
6528
6588
6528
6564
722,222,976
+0.00(+0.00%)
Oct 05, 2014
6528
6588
6528
6564
722,222,976
+35.80(+0.55%)
Oct 03, 2014
6446
6543
6446
6528
750,613,120
+81.50(+1.26%)
Oct 02, 2014
6558
6558
6446
6446
807,089,792
-111.10(-1.69%)
Oct 01, 2014
6623
6623
6540
6558
789,707,328
-65.20(-0.98%)
Sep 30, 2014
6647
6659
6602
6623
882,273,920
-23.90(-0.36%)
Sep 29, 2014
6649
6654
6609
6647
564,786,624
+0.00(+0.00%)
Sep 28, 2014
6649
6654
6609
6647
564,786,624
-2.80(-0.04%)
Sep 26, 2014
6640
6664
6615
6649
589,221,504
+9.70(+0.15%)
Sep 25, 2014
6706
6726
6622
6640
927,894,016
-66.60(-0.99%)
Sep 24, 2014
6676
6707
6652
6706
793,646,016
+30.20(+0.45%)
Sep 23, 2014
6774
6777
6647
6676
762,840,832
-97.50(-1.44%)
Sep 22, 2014
6838
6838
6767
6774
675,055,232
+0.00(+0.00%)
Sep 21, 2014
6838
6838
6767
6774
675,055,232
-64.30(-0.94%)
Sep 19, 2014
6819
6876
6819
6838
1,551,957,504
+18.60(+0.27%)
Sep 18, 2014
6781
6823
6770
6819
644,480,384
+38.40(+0.57%)
Sep 17, 2014
6792
6817
6781
6781
596,526,720
-11.30(-0.17%)
Sep 16, 2014
6804
6804
6748
6792
592,887,680
-12.00(-0.18%)
Sep 15, 2014
6807
6814
6772
6804
529,231,808
+0.00(+0.00%)
Sep 14, 2014
6807
6814
6772
6804
529,231,808
-2.80(-0.04%)
Sep 12, 2014
6800
6832
6799
6807
552,974,784
+7.40(+0.11%)
Sep 11, 2014
6830
6858
6765
6800
648,015,488
-30.50(-0.45%)
Sep 10, 2014
6829
6848
6800
6830
585,612,096
+1.10(+0.02%)
Sep 09, 2014
6835
6846
6812
6829
580,798,592
-5.80(-0.08%)
Sep 08, 2014
6855
6855
6774
6835
754,127,488
+0.00(+0.00%)
Sep 07, 2014
6855
6855
6774
6835
754,127,488
-20.30(-0.30%)
Sep 05, 2014
6878
6885
6829
6855
596,549,824
-22.90(-0.33%)
Sep 04, 2014
6874
6905
6866
6878
689,038,720
+4.40(+0.06%)
Sep 03, 2014
6829
6899
6827
6874
674,899,712
+44.40(+0.65%)
Sep 02, 2014
6825
6849
6812
6829
820,230,912
+3.90(+0.06%)
Sep 01, 2014
6820
6825
6798
6825
404,272,384
+0.00(+0.00%)
Aug 31, 2014
6820
6825
6798
6825
404,272,384
+5.50(+0.08%)
Aug 29, 2014
6806
6829
6783
6820
720,978,624
+14.00(+0.21%)
Aug 28, 2014
6831
6831
6797
6806
498,070,112
-24.90(-0.36%)
Aug 27, 2014
6823
6831
6813
6831
481,233,312
+7.90(+0.12%)
Aug 26, 2014
6775
6827
6775
6823
538,317,696
+0.00(+0.00%)
Aug 25, 2014
6775
6827
6775
6823
538,317,696
+47.50(+0.70%)
Aug 22, 2014
6778
6785
6746
6775
571,522,624
-2.40(-0.04%)
Aug 21, 2014
6756
6781
6753
6778
423,431,008
+22.20(+0.33%)
Aug 20, 2014
6779
6781
6740
6756
466,211,008
-23.80(-0.35%)
Aug 19, 2014
6741
6783
6741
6779
463,536,896
+38.00(+0.56%)
Aug 18, 2014
6689
6746
6689
6741
413,053,504
+0.00(+0.00%)
Aug 17, 2014
6689
6746
6689
6741
413,053,504
+52.20(+0.78%)
Aug 15, 2014
6685
6743
6685
6689
545,580,992
+3.80(+0.06%)
Aug 14, 2014
6657
6695
6642
6685
512,629,312
+28.60(+0.43%)
Aug 13, 2014
6632
6664
6626
6657
527,733,504
+24.30(+0.37%)
Aug 12, 2014
6633
6644
6612
6632
448,281,792
-0.40(-0.01%)
Aug 11, 2014
6567
6646
6567
6633
494,367,008
+0.00(+0.00%)
Aug 10, 2014
6567
6646
6567
6633
494,367,008
+65.40(+1.00%)
Aug 08, 2014
6597
6597
6529
6567
645,423,424
-30.00(-0.45%)
Aug 07, 2014
6636
6649
6590
6597
565,630,080
-38.80(-0.58%)
Aug 06, 2014
6682
6682
6588
6636
803,798,784
-46.30(-0.69%)
Aug 05, 2014
6678
6714
6672
6682
512,852,192
+5.00(+0.07%)
Aug 04, 2014
6679
6716
6670
6678
522,832,704
+0.00(+0.00%)
Aug 03, 2014
6679
6716
6670
6678
522,832,704
-1.68(-0.03%)
Aug 02, 2014
6730
6730
6625
6679
0
-0.02(-0.00%)
Aug 01, 2014
6730
6730
6625
6679
695,334,784
-50.90(-0.76%)
Jul 31, 2014
6773
6797
6716
6730
919,865,408
-43.30(-0.64%)
Jul 30, 2014
6808
6815
6758
6773
692,780,416
-34.40(-0.51%)
Jul 29, 2014
6788
6834
6784
6808
527,703,104
+19.70(+0.29%)
Jul 28, 2014
6792
6810
6762
6788
528,691,392
+0.00(+0.00%)
Jul 27, 2014
6792
6810
6762
6788
528,691,392
-3.50(-0.05%)
Jul 25, 2014
6822
6831
6781
6792
661,619,968
-29.90(-0.44%)
Jul 24, 2014
6798
6822
6767
6822
541,591,296
+23.30(+0.34%)
Jul 23, 2014
6795
6823
6773
6798
589,203,584
+2.90(+0.04%)
Jul 22, 2014
6728
6802
6728
6795
538,472,384
+66.90(+0.99%)
Jul 21, 2014
6750
6753
6716
6728
470,701,888
+0.00(+0.00%)
Jul 20, 2014
6750
6753
6716
6728
470,701,888
-21.05(-0.31%)
Jul 19, 2014
6738
6750
6691
6749
0
-0.05(-0.00%)
Jul 18, 2014
6738
6750
6691
6750
585,590,208
+11.20(+0.17%)
Jul 17, 2014
6785
6785
6728
6738
631,724,288
-46.40(-0.68%)
Jul 16, 2014
6710
6793
6710
6785
610,714,368
+74.20(+1.11%)
Jul 15, 2014
6746
6764
6709
6710
604,327,680
-35.60(-0.53%)
Jul 14, 2014
6690
6761
6690
6746
468,494,688
+0.00(+0.00%)
Jul 13, 2014
6690
6761
6690
6746
468,494,688
+55.93(+0.84%)
Jul 12, 2014
6672
6696
6664
6690
0
-0.03(-0.00%)
Jul 11, 2014
6672
6696
6664
6690
533,174,784
+17.80(+0.27%)
Jul 10, 2014
6718
6725
6644
6672
764,873,472
-45.60(-0.68%)
Jul 09, 2014
6738
6741
6693
6718
602,260,288
-20.50(-0.30%)
Jul 08, 2014
6824
6831
6738
6738
660,675,328
-85.00(-1.25%)
Jul 07, 2014
6866
6866
6818
6824
389,059,712
+0.00(+0.00%)
Jul 06, 2014
6866
6866
6818
6824
389,059,712
-42.55(-0.62%)
Jul 05, 2014
6865
6875
6856
6866
0
-0.05(-0.00%)
Jul 04, 2014
6865
6875
6856
6866
329,363,488
+0.90(+0.01%)
Jul 03, 2014
6816
6867
6816
6865
523,958,688
+48.80(+0.72%)
Jul 02, 2014
6803
6830
6797
6816
479,497,984
+13.50(+0.20%)
Jul 01, 2014
6744
6806
6744
6803
514,345,088
+59.00(+0.87%)
Jun 30, 2014
6758
6777
6730
6744
614,336,512
+0.00(+0.00%)
Jun 29, 2014
6758
6777
6730
6744
614,336,512
-13.87(-0.21%)
Jun 28, 2014
6735
6768
6735
6758
0
-0.03(-0.00%)
Jun 27, 2014
6735
6768
6735
6758
516,986,912
+22.70(+0.34%)
Jun 26, 2014
6734
6753
6702
6735
902,551,296
+1.50(+0.02%)
Jun 25, 2014
6787
6787
6716
6734
585,547,584
-53.50(-0.79%)
Jun 24, 2014
6801
6824
6777
6787
570,126,976
-13.50(-0.20%)
Jun 23, 2014
6825
6830
6786
6801
466,639,392
+0.00(+0.00%)
Jun 22, 2014
6825
6830
6786
6801
466,639,392
-24.60(-0.36%)
Jun 21, 2014
6808
6841
6791
6825
0
+0.00(+0.00%)
Jun 20, 2014
6808
6841
6791
6825
1,020,446,400
+17.10(+0.25%)
Jun 19, 2014
6779
6838
6779
6808
564,148,416
+29.50(+0.44%)
Jun 18, 2014
6767
6800
6767
6779
511,450,688
+11.80(+0.17%)
Jun 17, 2014
6755
6775
6736
6767
577,374,400
+12.20(+0.18%)
Jun 16, 2014
6778
6779
6748
6755
604,240,128
+0.00(+0.00%)
Jun 15, 2014
6778
6779
6748
6755
604,240,128
-23.25(-0.34%)
Jun 14, 2014
6843
6843
6758
6778
0
-0.05(-0.00%)
Jun 13, 2014
6843
6843
6758
6778
640,614,592
-65.20(-0.95%)
Jun 12, 2014
6839
6853
6827
6843
527,380,800
+4.20(+0.06%)
Jun 11, 2014
6874
6874
6825
6839
676,538,624
-34.70(-0.50%)
Jun 10, 2014
6875
6875
6836
6874
535,388,800
-1.40(-0.02%)
Jun 09, 2014
6858
6879
6858
6875
388,132,800
+0.00(+0.00%)
Jun 08, 2014
6858
6879
6858
6875
388,132,800
+16.79(+0.24%)
Jun 07, 2014
6813
6863
6813
6858
0
+0.01(+0.00%)
Jun 06, 2014
6814
6863
6814
6858
774,866,496
+44.70(+0.66%)
Jun 05, 2014
6819
6847
6795
6814
627,405,696
-5.10(-0.07%)
Jun 04, 2014
6836
6841
6800
6819
575,435,904
-17.70(-0.26%)
Jun 03, 2014
6864
6865
6818
6836
505,128,704
-27.80(-0.41%)
Jun 02, 2014
6844
6874
6844
6864
573,724,288
+0.00(+0.00%)
Jun 01, 2014
6844
6874
6844
6864
573,724,288
+19.59(+0.29%)
May 31, 2014
6871
6874
6832
6845
0
+0.01(+0.00%)
May 30, 2014
6871
6874
6832
6844
1,174,009,728
-26.80(-0.39%)
May 29, 2014
6851
6882
6848
6871
403,366,592
+20.10(+0.29%)
May 28, 2014
6845
6856
6834
6851
577,490,624
+6.30(+0.09%)
May 27, 2014
6816
6857
6815
6845
585,487,232
+0.00(+0.00%)
May 26, 2014
6816
6857
6815
6845
585,487,232
+29.15(+0.43%)
May 25, 2014
6821
6826
6793
6816
0
+0.00(+0.00%)
May 24, 2014
6821
6826
6793
6816
0
-0.05(-0.00%)
May 23, 2014
6821
6826
6794
6816
485,846,016
-4.80(-0.07%)
May 22, 2014
6821
6847
6810
6821
564,880,192
-0.40(-0.01%)
May 21, 2014
6802
6821
6783
6821
733,746,880
+19.00(+0.28%)
May 20, 2014
6845
6848
6792
6802
680,773,312
-42.60(-0.62%)
May 19, 2014
6856
6862
6804
6845
745,674,112
+0.00(+0.00%)
May 18, 2014
6856
6862
6804
6845
745,674,112
-11.21(-0.16%)
May 17, 2014
6841
6856
6814
6856
0
+0.01(+0.00%)
May 16, 2014
6841
6856
6814
6856
985,979,584
+14.90(+0.22%)
May 15, 2014
6878
6895
6822
6841
896,969,920
-37.60(-0.55%)
May 14, 2014
6873
6880
6854
6878
529,825,696
+5.40(+0.08%)
May 13, 2014
6852
6877
6846
6873
631,554,816
+21.30(+0.31%)
May 12, 2014
6815
6852
6815
6852
565,733,184
+0.00(+0.00%)
May 11, 2014
6815
6852
6815
6852
565,733,184
+37.23(+0.55%)
May 10, 2014
6839
6839
6805
6815
0
-0.03(-0.00%)
May 09, 2014
6839
6839
6805
6815
617,676,992
-24.70(-0.36%)
May 08, 2014
6796
6840
6796
6839
818,478,912
+42.90(+0.63%)
May 07, 2014
6799
6799
6767
6796
768,894,912
-2.20(-0.03%)
May 06, 2014
6822
6829
6785
6799
732,623,488
+0.00(+0.00%)
May 05, 2014
6822
6829
6785
6799
732,623,488
-23.82(-0.35%)
May 04, 2014
6809
6838
6799
6822
0
+0.00(+0.00%)
May 03, 2014
6809
6838
6799
6822
0
+0.02(+0.00%)
May 02, 2014
6809
6838
6799
6822
746,449,024
+13.50(+0.20%)
May 01, 2014
6780
6812
6774
6809
649,344,384
+28.90(+0.43%)
Apr 30, 2014
6770
6795
6749
6780
773,112,192
+10.10(+0.15%)
Apr 29, 2014
6700
6770
6700
6770
674,490,496
+69.70(+1.04%)
Apr 28, 2014
6686
6720
6683
6700
652,775,296
+0.00(+0.00%)
Apr 27, 2014
6686
6720
6683
6700
652,775,296
+14.51(+0.22%)
Apr 26, 2014
6703
6704
6657
6686
0
-0.01(-0.00%)
Apr 25, 2014
6703
6704
6657
6686
578,697,472
-17.30(-0.26%)
Apr 24, 2014
6675
6725
6668
6703
616,106,688
+28.30(+0.42%)
Apr 23, 2014
6682
6695
6661
6675
637,850,112
-7.10(-0.11%)
Apr 22, 2014
6625
6706
6625
6682
843,999,808
+0.00(+0.00%)
Apr 21, 2014
6625
6706
6625
6682
843,999,808
+56.55(+0.85%)
Apr 20, 2014
6625
6625
6625
6625
0
+0.00(+0.00%)
Apr 19, 2014
6625
6625
6625
6625
0
+0.00(+0.00%)
Apr 18, 2014
6625
6625
6625
6625
0
-0.05(-0.00%)
Apr 17, 2014
6584
6627
6559
6625
842,349,888
+41.10(+0.62%)
Apr 16, 2014
6542
6597
6542
6584
686,337,216
+42.60(+0.65%)
Apr 15, 2014
6584
6594
6534
6542
858,936,000
-42.20(-0.64%)
Apr 14, 2014
6562
6584
6507
6584
983,152,192
+0.00(+0.00%)
Apr 13, 2014
6562
6584
6507
6584
983,152,192
+22.10(+0.34%)
Apr 12, 2014
6642
6642
6539
6562
0
+0.00(+0.00%)
Apr 11, 2014
6642
6642
6539
6562
817,952,512
-80.30(-1.21%)
Apr 10, 2014
6636
6688
6620
6642
671,373,120
+6.40(+0.10%)
Apr 09, 2014
6591
6654
6590
6636
758,993,600
+44.90(+0.68%)
Apr 08, 2014
6623
6625
6550
6591
1,056,680,128
-32.10(-0.48%)
Apr 07, 2014
6696
6696
6615
6623
667,468,224
+0.00(+0.00%)
Apr 06, 2014
6696
6696
6615
6623
667,468,224
-72.75(-1.09%)
Apr 05, 2014
6649
6706
6649
6696
0
-0.05(-0.00%)
Apr 04, 2014
6649
6706
6649
6696
876,352,576
+46.50(+0.70%)
Apr 03, 2014
6659
6681
6638
6649
670,678,016
-9.90(-0.15%)
Apr 02, 2014
6653
6673
6640
6659
973,749,376
+6.40(+0.10%)
Apr 01, 2014
6598
6660
6598
6653
857,737,280
+54.20(+0.82%)
Mar 31, 2014
6616
6658
6583
6598
868,366,272
+0.00(+0.00%)
Mar 30, 2014
6616
6658
6583
6598
868,366,272
-17.18(-0.26%)
Mar 29, 2014
6588
6631
6586
6616
0
-0.02(-0.00%)
Mar 28, 2014
6588
6632
6586
6616
1,001,322,624
+27.30(+0.41%)
Mar 27, 2014
6605
6605
6561
6588
850,226,688
-17.00(-0.26%)
Mar 26, 2014
6605
6644
6602
6605
1,429,765,632
+0.40(+0.01%)
Mar 25, 2014
6520
6605
6520
6605
674,286,976
+84.50(+1.30%)
Mar 24, 2014
6557
6569
6506
6520
762,850,304
+0.00(+0.00%)
Mar 23, 2014
6557
6569
6506
6520
762,850,304
-36.77(-0.56%)
Mar 22, 2014
6542
6572
6538
6557
0
-0.03(-0.00%)
Mar 21, 2014
6542
6572
6538
6557
1,501,522,048
+14.80(+0.23%)
Mar 20, 2014
6573
6573
6493
6542
795,074,176
-30.70(-0.47%)
Mar 19, 2014
6605
6610
6567
6573
1,051,188,416
-32.20(-0.49%)
Mar 18, 2014
6568
6628
6535
6605
723,690,112
+36.90(+0.56%)
Mar 17, 2014
6528
6592
6528
6568
692,708,416
+0.00(+0.00%)
Mar 16, 2014
6528
6592
6528
6568
692,708,416
+40.51(+0.62%)
Mar 15, 2014
6554
6554
6500
6528
0
-0.01(-0.00%)
Mar 14, 2014
6554
6554
6500
6528
847,299,392
-25.90(-0.40%)
Mar 13, 2014
6621
6631
6552
6554
895,818,880
-67.10(-1.01%)
Mar 12, 2014
6686
6686
6598
6621
891,943,168
-64.60(-0.97%)
Mar 11, 2014
6690
6718
6661
6686
868,947,776
-4.00(-0.06%)
Mar 10, 2014
6713
6757
6672
6690
820,416,896
+0.00(+0.00%)
Mar 09, 2014
6713
6757
6672
6690
820,416,896
-23.20(-0.35%)
Mar 08, 2014
6788
6801
6706
6713
793,752,576
-75.80(-1.12%)
Mar 07, 2014
6775
6807
6771
6788
666,186,304
+13.10(+0.19%)
Mar 06, 2014
6824
6824
6772
6775
630,136,512
-48.40(-0.71%)
Mar 05, 2014
6708
6827
6708
6824
734,136,320
+115.40(+1.72%)
Mar 04, 2014
6810
6810
6672
6708
829,082,624
+0.00(+0.00%)
Mar 03, 2014
6810
6810
6672
6708
829,082,624
-101.30(-1.49%)
Mar 02, 2014
6810
6834
6786
6810
0
+0.00(+0.00%)
Mar 01, 2014
6810
6834
6786
6810
924,578,432
-0.60(-0.01%)
Feb 28, 2014
6799
6819
6734
6810
860,419,968
+11.10(+0.16%)
Feb 27, 2014
6830
6834
6785
6799
739,193,280
-31.30(-0.46%)
Feb 26, 2014
6863
6866
6791
6830
1,163,984,128
-35.40(-0.52%)
Feb 25, 2014
6838
6866
6798
6866
1,068,068,288
+0.00(+0.00%)
Feb 24, 2014
6838
6866
6798
6866
1,068,068,288
+27.84(+0.41%)
Feb 23, 2014
6813
6860
6813
6838
0
-0.04(-0.00%)
Feb 22, 2014
6813
6860
6813
6838
1,024,984,192
+25.10(+0.37%)
Feb 21, 2014
6797
6813
6732
6813
745,785,728
+16.30(+0.24%)
Feb 20, 2014
6796
6810
6760
6797
793,947,072
+0.30(+0.00%)
Feb 19, 2014
6736
6803
6717
6796
828,311,680
+60.40(+0.90%)
Feb 18, 2014
6664
6746
6662
6736
630,547,520
+0.00(+0.00%)
Feb 17, 2014
6664
6746
6662
6736
630,547,520
+72.38(+1.09%)
Feb 16, 2014
6659
6672
6646
6664
0
+0.02(+0.00%)
Feb 15, 2014
6659
6672
6646
6664
912,852,672
+4.20(+0.06%)
Feb 14, 2014
6675
6675
6608
6659
1,170,917,632
-15.60(-0.23%)
Feb 13, 2014
6673
6708
6669
6675
820,072,000
+2.30(+0.03%)
Feb 12, 2014
6592
6673
6592
6673
934,913,280
+81.10(+1.23%)
Feb 11, 2014
6572
6597
6565
6592
593,694,912
+0.00(+0.00%)
Feb 10, 2014
6572
6597
6565
6592
593,694,912
+19.92(+0.30%)
Feb 09, 2014
6558
6596
6541
6572
0
-0.02(-0.00%)
Feb 08, 2014
6558
6596
6541
6572
708,467,776
+13.40(+0.20%)
Feb 07, 2014
6458
6566
6458
6558
815,148,928
+100.40(+1.55%)
Feb 06, 2014
6449
6484
6424
6458
810,173,824
+8.60(+0.13%)
Feb 05, 2014
6466
6478
6417
6449
922,887,680
-16.40(-0.25%)
Feb 04, 2014
6510
6538
6460
6466
829,888,704
+0.00(+0.00%)
Feb 03, 2014
6510
6538
6460
6466
829,888,704
-44.74(-0.69%)
Feb 02, 2014
6538
6548
6421
6510
0
+0.04(+0.00%)
Feb 01, 2014
6538
6548
6421
6510
751,204,992
-28.10(-0.43%)
Jan 31, 2014
6544
6574
6503
6538
755,894,272
-5.80(-0.09%)
Jan 30, 2014
6572
6645
6483
6544
990,211,392
-28.00(-0.43%)
Jan 29, 2014
6551
6591
6551
6572
675,704,384
+21.60(+0.33%)
Jan 28, 2014
6664
6665
6539
6551
985,294,592
+0.00(+0.00%)
Jan 27, 2014
6664
6665
6539
6551
985,294,592
-113.00(-1.70%)
Jan 25, 2014
6773
6784
6655
6664
844,748,224
-109.60(-1.62%)
Jan 24, 2014
6826
6837
6761
6773
668,664,320
-53.00(-0.78%)
Jan 23, 2014
6834
6865
6822
6826
548,735,680
-8.00(-0.12%)
Jan 22, 2014
6837
6867
6822
6834
618,281,408
-2.40(-0.04%)
Jan 21, 2014
6829
6838
6811
6837
424,810,688
+0.00(+0.00%)
Jan 20, 2014
6829
6838
6811
6837
424,810,688
+7.40(+0.11%)
Jan 18, 2014
6815
6840
6800
6829
999,744,576
+13.90(+0.20%)
Jan 17, 2014
6820
6832
6811
6815
714,152,704
-4.50(-0.07%)
Jan 16, 2014
6767
6825
6767
6820
693,715,776
+53.00(+0.78%)
Jan 15, 2014
6757
6773
6694
6767
568,346,624
+9.70(+0.14%)
Jan 14, 2014
6740
6766
6731
6757
598,026,880
+0.00(+0.00%)
Jan 13, 2014
6740
6766
6731
6757
598,026,880
+17.26(+0.26%)
Jan 12, 2014
6691
6770
6691
6740
0
+0.04(+0.00%)
Jan 11, 2014
6691
6770
6691
6740
811,611,776
+48.60(+0.73%)
Jan 10, 2014
6722
6746
6679
6691
782,896,512
-30.50(-0.45%)
Jan 09, 2014
6756
6756
6713
6722
720,025,280
-33.70(-0.50%)
Jan 08, 2014
6731
6769
6718
6756
672,375,616
+24.80(+0.37%)
Jan 07, 2014
6731
6752
6715
6731
524,387,008
+0.00(+0.00%)
Jan 06, 2014
6731
6752
6715
6731
524,387,008
+0.03(+0.00%)
Jan 05, 2014
6718
6747
6699
6731
0
-0.03(-0.00%)
Jan 04, 2014
6718
6747
6699
6731
374,841,504
+12.80(+0.19%)
Jan 03, 2014
6749
6759
6708
6718
459,529,088
-31.20(-0.46%)
Jan 02, 2014
6749
6749
6749
6749
0
+0.00(+0.00%)
Jan 01, 2014
6731
6757
6731
6749
153,445,200
+17.80(+0.26%)
Dec 31, 2013
6751
6768
6718
6731
295,360,608
+0.00(+0.00%)
Dec 30, 2013
6751
6768
6718
6731
295,360,608
-19.57(-0.29%)
Dec 29, 2013
6694
6754
6694
6751
0
-0.03(-0.00%)
Dec 28, 2013
6694
6754
6694
6751
291,262,208
+56.70(+0.85%)
Dec 27, 2013
6694
6694
6694
6694
0
+0.00(+0.00%)
Dec 26, 2013
6694
6694
6694
6694
0
+0.00(+0.00%)
Dec 25, 2013
6679
6712
6672
6694
101,669,600
+15.60(+0.23%)
Dec 24, 2013
6607
6679
6606
6679
351,999,296
+0.00(+0.00%)
Dec 23, 2013
6607
6679
6606
6679
351,999,296
+72.02(+1.09%)
Dec 22, 2013
6585
6617
6577
6607
0
-0.02(-0.00%)
Dec 21, 2013
6585
6617
6577
6607
1,096,668,160
+21.90(+0.33%)
Dec 20, 2013
6492
6585
6492
6585
648,648,384
+92.60(+1.43%)
Dec 19, 2013
6486
6524
6486
6492
529,477,888
+5.90(+0.09%)
Dec 18, 2013
6522
6522
6483
6486
584,054,592
-36.00(-0.55%)
Dec 17, 2013
6440
6531
6422
6522
653,797,824
+0.00(+0.00%)
Dec 16, 2013
6440
6531
6422
6522
653,797,824
+82.24(+1.28%)
Dec 15, 2013
6445
6463
6434
6440
0
-0.04(-0.00%)
Dec 14, 2013
6445
6463
6434
6440
694,450,880
-5.30(-0.08%)
Dec 13, 2013
6508
6508
6436
6445
663,531,392
-62.40(-0.96%)
Dec 12, 2013
6523
6556
6508
6508
524,482,112
-15.60(-0.24%)
Dec 11, 2013
6560
6572
6519
6523
553,693,120
-36.20(-0.55%)
Dec 10, 2013
6552
6568
6535
6560
506,215,392
+0.00(+0.00%)
Dec 09, 2013
6552
6568
6535
6560
506,215,392
+7.51(+0.11%)
Dec 08, 2013
6498
6556
6496
6552
0
-0.01(-0.00%)
Dec 07, 2013
6498
6556
6496
6552
564,649,280
+53.70(+0.83%)
Dec 06, 2013
6510
6519
6487
6498
558,155,712
-11.70(-0.18%)
Dec 05, 2013
6532
6545
6480
6510
780,322,624
-22.40(-0.34%)
Dec 04, 2013
6595
6596
6531
6532
685,375,808
-62.90(-0.95%)
Dec 03, 2013
6651
6657
6595
6595
559,055,104
+0.00(+0.00%)
Dec 02, 2013
6651
6657
6595
6595
559,055,104
-55.27(-0.83%)
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.