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
Bitauto Holdings Ltd
(NY:
BITA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2012
7.310
7.390
7.210
7.300
7,210
-0.07(-0.95%)
Dec 28, 2012
7.420
7.660
7.210
7.370
12,900
+0.11(+1.52%)
Dec 27, 2012
7.380
7.380
7.200
7.260
18,489
-0.01(-0.14%)
Dec 26, 2012
7.080
7.320
7.080
7.270
20,580
+0.19(+2.68%)
Dec 24, 2012
7.070
7.100
7.050
7.080
1,303
-0.02(-0.28%)
Dec 21, 2012
6.942
7.240
6.841
7.100
16,145
+0.15(+2.16%)
Dec 20, 2012
6.950
6.950
6.800
6.950
14,506
+0.07(+1.02%)
Dec 19, 2012
6.860
6.910
6.770
6.880
25,678
+0.25(+3.77%)
Dec 18, 2012
6.220
6.900
6.210
6.630
64,750
+0.40(+6.42%)
Dec 17, 2012
6.270
6.330
6.140
6.230
7,164
-0.04(-0.64%)
Dec 14, 2012
5.960
6.490
5.950
6.270
227,823
+0.27(+4.50%)
Dec 13, 2012
6.070
6.080
5.900
6.000
1,501,251
-0.14(-2.28%)
Dec 12, 2012
6.130
6.220
6.061
6.140
3,956
-0.05(-0.81%)
Dec 11, 2012
6.200
6.280
6.180
6.190
9,330
-0.07(-1.12%)
Dec 10, 2012
6.280
6.310
6.146
6.260
3,729
-0.11(-1.73%)
Dec 07, 2012
6.390
6.500
6.340
6.370
2,375
-0.04(-0.62%)
Dec 06, 2012
6.400
6.490
6.400
6.410
3,296
+0.01(+0.16%)
Dec 05, 2012
6.450
6.500
6.310
6.400
7,057
-0.09(-1.39%)
Dec 04, 2012
6.680
6.850
6.450
6.490
9,749
-0.13(-1.96%)
Nov 30, 2012
6.050
6.650
6.050
6.620
66,537
+0.50(+8.17%)
Nov 29, 2012
6.000
6.199
5.910
6.120
16,324
+0.07(+1.16%)
Nov 28, 2012
5.980
6.050
5.850
6.050
9,235
+0.02(+0.33%)
Nov 27, 2012
6.340
6.340
5.730
6.030
32,256
-0.38(-5.93%)
Nov 26, 2012
6.550
6.630
6.294
6.410
8,169
-0.24(-3.61%)
Nov 23, 2012
6.610
6.650
6.610
6.650
3,110
+0.05(+0.76%)
Nov 21, 2012
6.550
6.630
6.550
6.600
4,381
-0.01(-0.15%)
Nov 20, 2012
6.550
6.680
6.550
6.610
3,700
+0.00(+0.00%)
Nov 19, 2012
6.540
6.680
6.540
6.610
4,281
+0.09(+1.38%)
Nov 16, 2012
6.800
6.850
6.230
6.520
13,046
-0.31(-4.54%)
Nov 15, 2012
6.850
6.850
6.750
6.830
19,840
-0.02(-0.29%)
Nov 14, 2012
6.971
6.971
6.430
6.850
17,591
+0.04(+0.59%)
Nov 13, 2012
6.810
6.980
6.711
6.810
22,616
-0.11(-1.59%)
Nov 12, 2012
7.180
7.180
6.490
6.920
12,798
+0.00(+0.00%)
Nov 09, 2012
6.900
6.970
6.650
6.920
20,301
+0.13(+1.91%)
Nov 08, 2012
7.000
7.090
6.550
6.790
25,546
+0.18(+2.72%)
Nov 07, 2012
6.810
7.400
6.590
6.610
73,577
-0.19(-2.79%)
Nov 06, 2012
6.780
7.180
6.590
6.800
63,491
+0.19(+2.87%)
Nov 05, 2012
5.990
6.709
5.990
6.610
100,205
+0.75(+12.80%)
Nov 02, 2012
5.750
5.940
5.100
5.860
113,423
+0.86(+17.20%)
Nov 01, 2012
5.100
5.100
4.950
5.000
2,633
-0.04(-0.79%)
Oct 31, 2012
5.000
5.210
4.950
5.040
39,899
+0.10(+2.02%)
Oct 26, 2012
5.030
4.940
4.940
4.940
6,700
-0.07(-1.40%)
Oct 25, 2012
5.050
5.098
4.988
5.010
11,000
+0.00(+0.00%)
Oct 24, 2012
4.900
5.100
4.830
5.010
52,086
+0.21(+4.37%)
Oct 23, 2012
4.830
4.850
4.750
4.800
11,468
-0.14(-2.83%)
Oct 19, 2012
4.900
4.950
4.720
4.940
15,900
-0.06(-1.20%)
Oct 18, 2012
4.980
5.010
4.690
5.000
18,770
+0.02(+0.40%)
Oct 17, 2012
4.800
4.990
4.730
4.980
12,776
+0.13(+2.68%)
Oct 16, 2012
4.840
4.850
4.720
4.850
2,719
-0.10(-2.02%)
Oct 15, 2012
4.920
4.960
4.920
4.950
2,200
+0.03(+0.61%)
Oct 12, 2012
4.920
4.950
4.890
4.920
10,497
+0.07(+1.44%)
Oct 11, 2012
4.880
4.970
4.750
4.850
18,735
-0.09(-1.82%)
Oct 10, 2012
4.900
4.940
4.730
4.940
35,299
-0.06(-1.20%)
Oct 09, 2012
5.020
5.050
4.930
5.000
7,200
-0.09(-1.77%)
Oct 08, 2012
4.890
5.220
4.890
5.090
6,235
+0.17(+3.46%)
Oct 05, 2012
4.940
5.000
4.760
4.920
5,860
-0.07(-1.40%)
Oct 04, 2012
5.000
5.000
4.890
4.990
17,226
+0.08(+1.63%)
Oct 03, 2012
4.800
4.910
4.790
4.910
41,356
+0.16(+3.37%)
Oct 02, 2012
4.800
4.800
4.550
4.750
6,987
+0.07(+1.50%)
Oct 01, 2012
4.470
4.680
4.470
4.680
11,846
+0.19(+4.23%)
Sep 28, 2012
4.500
4.600
4.450
4.490
30,300
+0.03(+0.67%)
Sep 27, 2012
4.450
4.580
4.450
4.460
52,249
+0.01(+0.22%)
Sep 26, 2012
4.440
4.510
4.210
4.450
15,700
+0.02(+0.45%)
Sep 25, 2012
4.350
4.440
4.290
4.430
15,088
+0.04(+0.91%)
Sep 24, 2012
4.390
4.430
4.300
4.390
10,358
-0.03(-0.68%)
Sep 21, 2012
4.340
4.450
4.340
4.420
6,050
-0.05(-1.11%)
Sep 20, 2012
4.500
4.500
4.400
4.470
15,900
-0.03(-0.68%)
Sep 19, 2012
4.430
4.580
4.400
4.500
14,055
+0.14(+3.21%)
Sep 18, 2012
4.310
4.390
4.300
4.360
11,700
+0.03(+0.69%)
Sep 17, 2012
4.350
4.390
4.300
4.330
7,325
-0.02(-0.46%)
Sep 14, 2012
4.320
4.360
4.320
4.350
8,300
+0.00(+0.00%)
Sep 13, 2012
4.310
4.390
4.300
4.350
16,414
+0.00(+0.00%)
Sep 12, 2012
4.380
4.400
4.310
4.350
3,511
-0.04(-0.91%)
Sep 11, 2012
4.300
4.390
4.270
4.390
4,891
+0.06(+1.39%)
Sep 10, 2012
4.520
4.520
4.330
4.330
4,399
-0.19(-4.20%)
Sep 07, 2012
4.610
4.610
4.490
4.520
2,300
-0.09(-1.95%)
Sep 06, 2012
4.620
4.670
4.502
4.610
2,366
-0.04(-0.97%)
Sep 05, 2012
4.750
4.781
4.610
4.655
2,800
-0.09(-2.00%)
Sep 04, 2012
4.700
4.750
4.550
4.750
5,342
+0.03(+0.64%)
Aug 31, 2012
4.690
4.770
4.667
4.720
2,000
+0.02(+0.43%)
Aug 30, 2012
4.690
4.800
4.530
4.700
4,959
-0.10(-2.08%)
Aug 29, 2012
4.790
5.000
4.700
4.800
13,365
+0.00(+0.00%)
Aug 27, 2012
4.790
4.900
4.680
4.800
4,692
+0.04(+0.84%)
Aug 24, 2012
4.760
4.760
4.760
4.760
638
-0.15(-3.05%)
Aug 23, 2012
4.700
4.970
4.610
4.910
36,563
+0.12(+2.51%)
Aug 22, 2012
4.400
4.800
4.400
4.790
23,210
+0.38(+8.62%)
Aug 21, 2012
4.300
4.490
4.271
4.410
34,134
+0.09(+2.08%)
Aug 20, 2012
4.250
4.380
4.250
4.320
5,230
-0.04(-0.92%)
Aug 17, 2012
4.380
4.490
4.230
4.360
35,279
+0.06(+1.40%)
Aug 16, 2012
4.370
4.500
4.172
4.300
9,682
-0.01(-0.23%)
Aug 15, 2012
4.240
4.350
4.240
4.310
4,300
+0.08(+1.89%)
Aug 14, 2012
4.020
4.230
4.020
4.230
455
+0.04(+0.95%)
Aug 13, 2012
4.280
4.340
4.190
4.190
5,360
-0.06(-1.41%)
Aug 10, 2012
4.210
4.250
4.020
4.250
5,055
+0.04(+0.95%)
Aug 09, 2012
4.270
4.350
3.880
4.210
55,534
-0.06(-1.41%)
Aug 08, 2012
4.270
4.270
4.270
4.270
207
+0.07(+1.67%)
Aug 07, 2012
4.070
4.350
4.070
4.200
4,652
+0.05(+1.20%)
Aug 06, 2012
4.260
4.370
4.017
4.150
22,739
-0.00(-0.01%)
Aug 03, 2012
4.180
4.390
4.120
4.151
5,509
+0.06(+1.48%)
Aug 02, 2012
3.950
4.200
3.810
4.090
12,571
+0.06(+1.49%)
Aug 01, 2012
3.950
4.050
3.800
4.030
10,207
+0.15(+3.87%)
Jul 31, 2012
4.080
4.080
3.800
3.880
10,977
-0.20(-4.90%)
Jul 30, 2012
3.930
4.180
3.760
4.080
19,896
+0.01(+0.25%)
Jul 27, 2012
3.920
4.120
3.760
4.070
17,347
+0.11(+2.78%)
Jul 26, 2012
4.060
4.060
3.860
3.960
5,048
-0.09(-2.22%)
Jul 25, 2012
4.100
4.100
3.972
4.050
1,407
+0.01(+0.25%)
Jul 24, 2012
3.850
4.053
3.850
4.040
13,141
+0.12(+3.06%)
Jul 23, 2012
3.890
3.920
3.890
3.920
12,275
+0.13(+3.43%)
Jul 20, 2012
3.810
3.810
3.750
3.790
7,850
-0.06(-1.56%)
Jul 19, 2012
3.800
3.970
3.510
3.850
19,072
-0.02(-0.52%)
Jul 18, 2012
4.010
4.010
3.760
3.870
12,031
-0.17(-4.21%)
Jul 17, 2012
3.980
4.090
3.950
4.040
13,739
-0.02(-0.49%)
Jul 16, 2012
4.070
4.200
3.960
4.060
4,700
-0.05(-1.22%)
Jul 13, 2012
3.980
4.195
3.950
4.110
5,414
+0.08(+1.99%)
Jul 12, 2012
4.050
4.150
3.950
4.030
7,852
-0.11(-2.66%)
Jul 11, 2012
4.140
4.140
4.140
4.140
696
-0.02(-0.48%)
Jul 10, 2012
4.200
4.200
4.010
4.160
5,824
-0.02(-0.48%)
Jul 09, 2012
4.190
4.370
4.100
4.180
10,030
+0.00(+0.00%)
Jul 06, 2012
4.085
4.190
4.010
4.180
26,241
+0.10(+2.45%)
Jul 05, 2012
3.940
4.200
3.880
4.080
50,540
+0.08(+2.00%)
Jul 03, 2012
4.120
4.200
4.000
4.000
17,102
-0.06(-1.48%)
Jul 02, 2012
4.130
4.190
4.030
4.060
7,573
-0.03(-0.73%)
Jun 29, 2012
4.080
4.110
3.960
4.090
10,317
+0.05(+1.24%)
Jun 28, 2012
4.030
4.040
4.015
4.040
3,600
+0.01(+0.25%)
Jun 27, 2012
3.990
4.120
3.900
4.030
12,918
+0.07(+1.77%)
Jun 26, 2012
4.000
4.010
3.740
3.960
20,639
-0.02(-0.50%)
Jun 25, 2012
3.830
3.980
3.590
3.980
17,342
+0.14(+3.65%)
Jun 22, 2012
3.710
3.850
3.690
3.840
22,745
+0.06(+1.59%)
Jun 21, 2012
3.670
3.780
3.610
3.780
10,992
-0.03(-0.79%)
Jun 20, 2012
3.600
3.810
3.600
3.810
6,973
+0.24(+6.72%)
Jun 19, 2012
3.540
3.690
3.540
3.570
9,775
-0.03(-0.83%)
Jun 18, 2012
3.570
3.710
3.570
3.600
18,125
+0.09(+2.56%)
Jun 15, 2012
3.780
3.820
3.510
3.510
66,054
-0.27(-7.14%)
Jun 14, 2012
3.710
3.810
3.690
3.780
22,955
-0.03(-0.79%)
Jun 13, 2012
3.800
3.820
3.600
3.810
7,688
-0.03(-0.78%)
Jun 12, 2012
3.900
3.900
3.800
3.840
15,730
-0.13(-3.27%)
Jun 11, 2012
4.010
4.010
3.830
3.970
7,805
-0.07(-1.73%)
Jun 08, 2012
3.990
4.070
3.990
4.040
3,100
+0.05(+1.25%)
Jun 07, 2012
3.850
4.120
3.850
3.990
7,073
+0.14(+3.64%)
Jun 06, 2012
3.850
3.881
3.750
3.850
12,081
+0.10(+2.67%)
Jun 05, 2012
3.580
3.756
3.580
3.750
1,714
+0.17(+4.75%)
Jun 04, 2012
3.900
3.900
3.500
3.580
12,148
-0.22(-5.79%)
Jun 01, 2012
3.820
4.020
3.800
3.800
5,699
-0.05(-1.30%)
May 31, 2012
3.880
4.090
3.850
3.850
2,166
-0.12(-3.02%)
May 30, 2012
3.840
4.010
3.800
3.970
2,460
-0.02(-0.50%)
May 29, 2012
3.980
4.200
3.972
3.990
54,446
+0.01(+0.25%)
May 25, 2012
4.020
4.230
3.890
3.980
8,686
-0.01(-0.25%)
May 24, 2012
3.930
4.230
3.803
3.990
11,500
+0.10(+2.57%)
May 23, 2012
3.920
4.080
3.850
3.890
44,469
-0.01(-0.26%)
May 22, 2012
4.100
4.230
3.900
3.900
12,817
-0.16(-3.94%)
May 21, 2012
4.280
4.390
4.001
4.060
28,385
-0.16(-3.79%)
May 18, 2012
4.360
4.380
4.163
4.220
16,525
-0.17(-3.87%)
May 17, 2012
4.430
4.550
4.390
4.390
6,547
-0.11(-2.44%)
May 16, 2012
4.480
4.660
4.470
4.500
10,731
+0.09(+2.04%)
May 15, 2012
4.550
4.550
4.350
4.410
13,100
-0.11(-2.43%)
May 14, 2012
4.560
4.570
4.470
4.520
25,030
-0.02(-0.44%)
May 11, 2012
4.540
4.580
4.510
4.540
31,082
+0.04(+0.89%)
May 10, 2012
4.800
4.800
4.350
4.500
75,914
+0.20(+4.65%)
May 09, 2012
4.320
4.450
4.295
4.300
11,581
-0.01(-0.23%)
May 08, 2012
4.370
4.370
4.250
4.310
4,550
-0.08(-1.82%)
May 07, 2012
4.420
4.520
4.300
4.390
8,308
-0.07(-1.57%)
May 04, 2012
4.500
4.600
4.401
4.460
23,619
-0.06(-1.33%)
May 03, 2012
4.550
4.550
4.500
4.520
5,000
+0.04(+0.89%)
May 02, 2012
4.550
4.610
4.440
4.480
4,201
-0.08(-1.75%)
May 01, 2012
4.450
4.580
4.450
4.560
1,276
+0.06(+1.33%)
Apr 30, 2012
4.420
4.540
4.410
4.500
11,338
-0.08(-1.75%)
Apr 27, 2012
4.670
4.680
4.510
4.580
3,235
-0.06(-1.29%)
Apr 26, 2012
4.590
4.640
4.470
4.640
15,100
+0.08(+1.75%)
Apr 25, 2012
4.580
4.600
4.500
4.560
4,600
+0.01(+0.22%)
Apr 24, 2012
4.580
4.629
4.390
4.550
99,462
+0.02(+0.44%)
Apr 23, 2012
4.400
4.530
4.400
4.530
9,054
+0.04(+0.89%)
Apr 20, 2012
4.590
4.600
4.450
4.490
14,538
-0.14(-3.02%)
Apr 19, 2012
4.700
4.720
4.600
4.630
2,731
-0.14(-2.94%)
Apr 18, 2012
4.550
4.800
4.550
4.770
12,900
+0.24(+5.30%)
Apr 17, 2012
4.510
4.560
4.410
4.530
24,746
+0.07(+1.57%)
Apr 16, 2012
4.510
4.550
4.340
4.460
15,147
-0.06(-1.33%)
Apr 13, 2012
4.670
4.810
4.520
4.520
23,752
-0.24(-5.04%)
Apr 12, 2012
4.750
4.860
4.658
4.760
16,179
+0.05(+1.06%)
Apr 11, 2012
4.370
4.720
4.370
4.710
44,878
+0.34(+7.78%)
Apr 10, 2012
4.310
4.650
4.310
4.370
22,795
-0.01(-0.23%)
Apr 09, 2012
4.460
4.460
4.300
4.380
32,421
-0.21(-4.58%)
Apr 05, 2012
4.480
4.690
4.480
4.590
15,102
+0.04(+0.88%)
Apr 04, 2012
4.760
4.760
4.474
4.550
35,003
-0.25(-5.21%)
Apr 03, 2012
5.060
5.100
4.700
4.800
66,736
-0.31(-6.07%)
Apr 02, 2012
5.335
5.335
5.090
5.110
81,997
-0.19(-3.58%)
Mar 30, 2012
5.210
5.412
4.940
5.300
56,692
+0.09(+1.73%)
Mar 29, 2012
5.200
5.276
5.190
5.210
19,534
-0.06(-1.14%)
Mar 28, 2012
5.500
5.500
5.160
5.270
306,498
-0.29(-5.22%)
Mar 27, 2012
5.570
5.970
5.529
5.560
34,536
-0.04(-0.71%)
Mar 26, 2012
5.340
5.886
5.310
5.600
76,208
+0.35(+6.67%)
Mar 23, 2012
5.160
5.366
5.110
5.250
76,094
+0.16(+3.14%)
Mar 22, 2012
5.060
5.165
5.000
5.090
1,075,281
+0.08(+1.60%)
Mar 21, 2012
5.000
5.030
4.990
5.010
33,635
+0.00(+0.00%)
Mar 20, 2012
5.040
5.080
4.850
5.010
58,302
+0.09(+1.83%)
Mar 19, 2012
4.650
5.020
4.580
4.920
88,817
+0.17(+3.58%)
Mar 16, 2012
4.537
4.880
4.530
4.750
27,903
+0.20(+4.40%)
Mar 15, 2012
4.510
4.750
4.510
4.550
42,680
+0.03(+0.66%)
Mar 14, 2012
4.740
4.910
4.520
4.520
34,440
-0.28(-5.83%)
Mar 13, 2012
4.670
4.930
4.620
4.800
53,895
+0.07(+1.48%)
Mar 12, 2012
4.510
5.100
4.500
4.730
81,639
+0.20(+4.42%)
Mar 09, 2012
4.530
4.640
4.500
4.530
14,600
-0.11(-2.37%)
Mar 08, 2012
4.320
4.650
4.320
4.640
3,800
+0.31(+7.16%)
Mar 07, 2012
4.226
4.350
4.200
4.330
46,863
+0.18(+4.34%)
Mar 06, 2012
3.990
4.180
3.990
4.150
56,612
-0.12(-2.81%)
Mar 05, 2012
4.550
4.550
4.000
4.270
111,997
-0.28(-6.15%)
Mar 02, 2012
4.700
4.700
4.550
4.550
18,640
-0.09(-1.94%)
Mar 01, 2012
5.050
5.140
4.630
4.640
237,239
-0.26(-5.31%)
Feb 29, 2012
4.780
4.990
4.740
4.900
45,290
+0.20(+4.26%)
Feb 28, 2012
4.710
4.780
4.660
4.700
7,600
-0.02(-0.42%)
Feb 27, 2012
4.910
5.005
4.650
4.720
367,410
-0.19(-3.87%)
Feb 24, 2012
4.850
5.400
4.850
4.910
43,175
+0.11(+2.29%)
Feb 23, 2012
4.750
4.870
4.704
4.800
3,800
-0.02(-0.41%)
Feb 22, 2012
4.800
4.890
4.700
4.820
16,909
-0.02(-0.41%)
Feb 21, 2012
4.900
4.900
4.800
4.840
58,100
-0.07(-1.43%)
Feb 17, 2012
4.950
4.950
4.910
4.910
5,470
-0.04(-0.81%)
Feb 16, 2012
4.910
4.990
4.790
4.950
142,722
-0.05(-1.00%)
Feb 15, 2012
5.070
5.070
4.810
5.000
118,010
-0.10(-1.96%)
Feb 14, 2012
5.060
5.130
4.910
5.100
15,250
+0.05(+0.95%)
Feb 13, 2012
4.940
5.210
4.820
5.052
17,314
+0.07(+1.45%)
Feb 10, 2012
5.000
5.060
4.900
4.980
9,485
-0.02(-0.40%)
Feb 09, 2012
5.000
5.050
4.810
5.000
21,089
+0.08(+1.63%)
Feb 08, 2012
4.780
4.990
4.690
4.920
15,469
+0.08(+1.65%)
Feb 07, 2012
4.680
4.840
4.680
4.840
69,532
+0.12(+2.54%)
Feb 06, 2012
4.600
4.850
4.470
4.720
76,925
+0.07(+1.51%)
Feb 03, 2012
4.491
4.650
4.491
4.650
38,756
+0.15(+3.33%)
Feb 02, 2012
4.480
4.650
4.480
4.500
36,450
+0.00(+0.00%)
Feb 01, 2012
4.360
4.500
4.300
4.500
15,520
+0.09(+2.04%)
Jan 31, 2012
4.320
4.550
4.320
4.410
17,266
+0.03(+0.68%)
Jan 30, 2012
4.520
4.530
4.180
4.380
17,200
-0.12(-2.67%)
Jan 27, 2012
4.040
4.500
4.030
4.500
11,700
+0.47(+11.66%)
Jan 26, 2012
4.000
4.110
3.900
4.030
32,010
+0.11(+2.81%)
Jan 25, 2012
3.620
3.960
3.530
3.920
43,962
+0.22(+5.95%)
Jan 24, 2012
3.750
3.750
3.500
3.700
69,075
-0.01(-0.27%)
Jan 23, 2012
3.760
3.800
3.650
3.710
22,010
-0.02(-0.54%)
Jan 20, 2012
3.730
3.760
3.650
3.730
210,995
+0.00(+0.00%)
Jan 19, 2012
3.720
3.800
3.650
3.730
156,923
-0.02(-0.53%)
Jan 18, 2012
4.060
4.250
3.670
3.750
167,000
-0.15(-3.85%)
Jan 17, 2012
4.140
4.160
3.900
3.900
178,693
-0.11(-2.74%)
Jan 13, 2012
3.950
4.040
3.800
4.010
12,607
+0.04(+1.01%)
Jan 12, 2012
4.010
4.140
3.970
3.970
1,029
-0.00(-0.05%)
Jan 11, 2012
3.870
4.100
3.870
3.972
6,570
+0.02(+0.56%)
Jan 10, 2012
4.030
4.070
3.820
3.950
14,672
-0.05(-1.37%)
Jan 09, 2012
3.980
4.030
3.980
4.005
2,200
+0.07(+1.91%)
Jan 06, 2012
4.080
4.160
3.775
3.930
60,453
-0.06(-1.50%)
Jan 05, 2012
4.160
4.200
3.990
3.990
8,300
-0.16(-3.86%)
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.