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
Bitcoin (Bitstamp)
(DC:
USD-BITSTAMP
)
69,311.00
-1407.00 (-1.99%)
Streaming Realtime Price
Updated: 2:19 AM EDT, Jun 8, 2024
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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, 2015
433.89
419.99
430.57
6,664
+3.52(+0.82%)
Dec 30, 2015
434.97
420.75
427.05
7,922
-2.99(-0.70%)
Dec 29, 2015
433.17
418.55
430.04
10,269
+9.34(+2.22%)
Dec 28, 2015
429.86
417.01
420.70
7,553
-2.22(-0.52%)
Dec 27, 2015
425.42
410.50
422.92
7,105
+4.94(+1.18%)
Dec 26, 2015
457.45
407.25
417.98
26,424
-37.28(-8.19%)
Dec 25, 2015
458.33
448.00
455.26
2,893
+0.33(+0.07%)
Dec 24, 2015
459.54
442.11
454.93
10,278
+11.98(+2.70%)
Dec 23, 2015
445.52
434.43
442.95
7,089
+7.32(+1.68%)
Dec 22, 2015
443.58
433.06
435.63
8,131
-1.93(-0.44%)
Dec 21, 2015
450.00
425.52
437.56
18,851
-5.35(-1.21%)
Dec 20, 2015
462.00
433.83
442.91
16,697
-18.25(-3.96%)
Dec 19, 2015
465.90
452.03
461.16
6,777
-1.84(-0.40%)
Dec 18, 2015
466.64
453.50
463.00
12,861
+6.75(+1.48%)
Dec 17, 2015
458.84
448.75
456.25
6,655
+2.03(+0.45%)
Dec 16, 2015
465.00
436.89
454.22
23,792
-8.15(-1.76%)
Dec 15, 2015
464.99
441.31
462.37
17,817
+19.99(+4.52%)
Dec 14, 2015
448.12
428.42
442.38
13,668
+6.58(+1.51%)
Dec 13, 2015
442.97
422.03
435.80
11,403
-0.09(-0.02%)
Dec 12, 2015
467.80
403.00
435.89
30,295
-15.45(-3.42%)
Dec 11, 2015
454.36
415.13
451.34
28,477
+35.06(+8.42%)
Dec 10, 2015
419.79
408.91
416.28
8,589
+0.20(+0.05%)
Dec 09, 2015
424.95
400.00
416.08
22,284
+5.95(+1.45%)
Dec 08, 2015
410.13
388.33
410.13
10,099
+14.59(+3.69%)
Dec 07, 2015
399.91
381.01
395.54
15,216
+5.05(+1.29%)
Dec 06, 2015
399.85
383.00
390.49
14,600
+6.85(+1.79%)
Dec 05, 2015
389.89
362.33
383.64
16,492
+21.27(+5.87%)
Dec 04, 2015
364.30
355.92
362.37
10,004
+1.05(+0.29%)
Dec 03, 2015
370.53
356.21
361.32
12,411
+1.35(+0.38%)
Dec 02, 2015
363.16
348.64
359.97
12,062
-3.01(-0.83%)
Dec 01, 2015
379.00
354.56
362.98
15,710
-15.21(-4.02%)
Nov 30, 2015
383.00
367.11
378.19
17,927
+7.30(+1.97%)
Nov 29, 2015
373.15
354.45
370.89
7,714
+14.50(+4.07%)
Nov 28, 2015
359.87
350.41
356.39
6,390
-2.38(-0.66%)
Nov 27, 2015
364.80
347.84
358.77
13,516
+2.46(+0.69%)
Nov 26, 2015
369.70
328.40
356.31
35,619
+27.84(+8.48%)
Nov 25, 2015
330.84
316.00
328.47
12,363
+10.05(+3.16%)
Nov 24, 2015
323.50
317.00
318.42
8,604
-4.59(-1.42%)
Nov 23, 2015
326.09
320.39
323.01
5,140
-0.10(-0.03%)
Nov 22, 2015
326.60
320.13
323.11
4,129
-1.88(-0.58%)
Nov 21, 2015
328.94
318.52
324.99
5,159
+3.49(+1.09%)
Nov 20, 2015
327.73
310.00
321.50
21,339
-3.99(-1.23%)
Nov 19, 2015
337.05
324.92
325.49
27,022
-10.99(-3.27%)
Nov 18, 2015
337.89
330.28
336.48
27,200
+1.04(+0.31%)
Nov 17, 2015
350.44
329.00
335.44
29,354
+5.99(+1.82%)
Nov 16, 2015
332.20
315.00
329.45
20,891
+12.92(+4.08%)
Nov 15, 2015
334.99
314.60
316.53
27,445
-15.08(-4.55%)
Nov 14, 2015
356.10
325.45
331.61
25,612
-1.90(-0.57%)
Nov 13, 2015
342.00
325.00
333.51
25,576
-0.06(-0.02%)
Nov 12, 2015
344.78
298.00
333.57
37,096
+30.57(+10.09%)
Nov 11, 2015
341.41
294.00
303.00
52,138
-33.01(-9.82%)
Nov 10, 2015
381.74
323.63
336.01
48,367
-43.87(-11.55%)
Nov 09, 2015
386.79
360.54
379.88
25,460
+8.01(+2.15%)
Nov 08, 2015
390.47
366.18
371.87
27,276
-15.12(-3.91%)
Nov 07, 2015
392.82
369.09
386.99
26,431
+15.20(+4.09%)
Nov 06, 2015
396.67
353.26
371.79
47,535
-11.41(-2.98%)
Nov 05, 2015
448.79
364.37
383.20
60,798
-18.77(-4.67%)
Nov 04, 2015
502.00
368.11
401.97
106,539
+3.96(+0.99%)
Nov 03, 2015
420.77
360.38
398.01
76,040
+36.03(+9.95%)
Nov 02, 2015
369.02
320.00
361.98
44,530
+33.95(+10.35%)
Nov 01, 2015
329.85
303.01
328.03
14,153
+17.97(+5.80%)
Oct 31, 2015
334.67
302.99
310.06
29,861
-18.68(-5.68%)
Oct 30, 2015
334.05
313.18
328.74
38,740
+14.45(+4.60%)
Oct 29, 2015
319.60
301.70
314.29
32,237
+9.46(+3.10%)
Oct 28, 2015
308.48
294.18
304.83
31,008
+9.66(+3.27%)
Oct 27, 2015
300.00
285.40
295.17
34,151
+9.35(+3.27%)
Oct 26, 2015
288.16
279.25
285.82
22,046
-2.01(-0.70%)
Oct 25, 2015
296.00
282.20
287.83
29,272
+5.24(+1.85%)
Oct 24, 2015
283.00
277.72
282.59
20,206
+4.87(+1.75%)
Oct 23, 2015
280.19
273.46
277.72
23,367
+3.21(+1.17%)
Oct 22, 2015
280.04
267.26
274.51
28,422
+6.71(+2.51%)
Oct 21, 2015
272.69
264.00
267.80
20,593
-2.59(-0.96%)
Oct 20, 2015
272.95
262.67
270.39
29,007
+5.80(+2.19%)
Oct 19, 2015
266.01
259.82
264.59
16,716
+4.02(+1.54%)
Oct 18, 2015
271.17
260.00
260.57
9,834
-8.42(-3.13%)
Oct 17, 2015
273.00
260.80
268.99
26,310
+6.96(+2.66%)
Oct 16, 2015
267.00
253.69
262.03
33,775
+8.01(+3.15%)
Oct 15, 2015
256.50
250.30
254.02
21,980
+1.56(+0.62%)
Oct 14, 2015
255.93
248.06
252.46
26,996
+3.77(+1.52%)
Oct 13, 2015
250.89
242.82
248.69
25,950
+3.21(+1.31%)
Oct 12, 2015
248.47
245.01
245.48
10,702
-2.35(-0.95%)
Oct 11, 2015
248.50
244.53
247.83
18,977
+2.11(+0.86%)
Oct 10, 2015
246.43
243.00
245.72
17,300
+1.23(+0.50%)
Oct 09, 2015
244.95
242.16
244.49
14,276
+1.08(+0.44%)
Oct 08, 2015
244.76
242.06
243.41
13,825
-0.06(-0.02%)
Oct 07, 2015
247.65
242.30
243.47
23,752
-3.46(-1.40%)
Oct 06, 2015
248.19
239.52
246.93
26,896
+6.40(+2.66%)
Oct 05, 2015
240.57
236.10
240.53
20,157
+2.13(+0.89%)
Oct 04, 2015
239.98
237.62
238.40
14,956
-0.37(-0.15%)
Oct 03, 2015
239.86
236.30
238.77
17,828
+1.08(+0.45%)
Oct 02, 2015
239.06
235.00
237.69
17,034
+0.17(+0.07%)
Oct 01, 2015
239.44
235.01
237.52
20,520
+0.87(+0.37%)
Sep 30, 2015
238.27
234.67
236.65
20,870
-0.06(-0.03%)
Sep 29, 2015
240.56
235.09
236.71
19,663
-2.29(-0.96%)
Sep 28, 2015
239.68
231.58
239.00
17,740
+7.09(+3.06%)
Sep 27, 2015
234.63
231.16
231.91
17,353
-1.99(-0.85%)
Sep 26, 2015
235.67
233.00
233.90
15,120
-1.23(-0.52%)
Sep 25, 2015
237.25
232.56
235.13
22,677
+1.94(+0.83%)
Sep 24, 2015
235.52
228.89
233.19
24,029
+3.78(+1.65%)
Sep 23, 2015
231.50
228.00
229.41
13,939
-0.18(-0.08%)
Sep 22, 2015
231.96
223.12
229.59
19,146
+3.66(+1.62%)
Sep 21, 2015
230.34
225.00
225.93
14,135
-4.36(-1.89%)
Sep 20, 2015
231.70
229.01
230.29
13,164
+0.06(+0.03%)
Sep 19, 2015
233.76
229.98
230.23
11,239
-2.06(-0.89%)
Sep 18, 2015
234.40
230.83
232.29
19,448
-0.15(-0.06%)
Sep 17, 2015
235.00
227.00
232.44
14,675
+4.59(+2.01%)
Sep 16, 2015
230.50
223.00
227.85
18,435
-2.12(-0.92%)
Sep 15, 2015
231.21
226.50
229.97
17,011
+0.46(+0.20%)
Sep 14, 2015
232.92
223.99
229.51
17,777
-0.66(-0.29%)
Sep 13, 2015
236.09
228.00
230.17
18,717
-5.44(-2.31%)
Sep 12, 2015
240.00
233.02
235.61
17,285
-4.33(-1.80%)
Sep 11, 2015
240.94
237.50
239.94
13,813
+1.44(+0.60%)
Sep 10, 2015
241.65
234.78
238.50
20,676
+0.54(+0.23%)
Sep 09, 2015
244.22
237.01
237.96
23,265
-6.05(-2.48%)
Sep 08, 2015
246.24
239.89
244.01
24,014
+3.89(+1.62%)
Sep 07, 2015
242.91
238.44
240.12
23,210
-0.33(-0.14%)
Sep 06, 2015
244.20
235.02
240.45
25,762
+5.00(+2.12%)
Sep 05, 2015
237.22
229.23
235.45
20,063
+4.36(+1.89%)
Sep 04, 2015
231.40
226.33
231.09
20,890
+4.30(+1.90%)
Sep 03, 2015
229.96
226.50
226.79
19,714
-1.98(-0.87%)
Sep 02, 2015
230.77
226.00
228.77
21,572
+1.12(+0.49%)
Sep 01, 2015
231.67
226.17
227.65
23,890
-2.19(-0.95%)
Aug 31, 2015
232.49
224.39
229.84
15,743
+1.41(+0.62%)
Aug 30, 2015
232.75
225.04
228.43
15,797
-0.80(-0.35%)
Aug 29, 2015
233.90
226.67
229.23
15,444
-2.80(-1.21%)
Aug 28, 2015
235.93
220.29
232.03
22,724
+8.29(+3.71%)
Aug 27, 2015
228.89
223.17
223.74
14,448
-1.43(-0.64%)
Aug 26, 2015
231.09
219.77
225.17
24,510
+2.99(+1.35%)
Aug 25, 2015
228.04
198.12
222.18
42,121
+10.39(+4.91%)
Aug 24, 2015
228.99
207.73
211.79
37,273
-16.68(-7.30%)
Aug 23, 2015
234.03
225.85
228.47
12,713
-2.00(-0.87%)
Aug 22, 2015
235.20
223.01
230.47
16,002
-2.80(-1.20%)
Aug 21, 2015
236.66
231.77
233.27
10,039
-2.68(-1.14%)
Aug 20, 2015
236.66
226.01
235.95
16,008
+8.85(+3.90%)
Aug 19, 2015
246.00
221.11
227.10
28,560
-18.90(-7.68%)
Aug 18, 2015
256.99
245.05
246.00
11,685
-10.66(-4.15%)
Aug 17, 2015
259.12
254.63
256.66
8,651
+0.57(+0.22%)
Aug 16, 2015
262.20
254.01
256.09
9,784
-4.94(-1.89%)
Aug 15, 2015
266.50
260.45
261.03
5,325
-4.68(-1.76%)
Aug 14, 2015
266.99
262.00
265.71
8,079
+1.06(+0.40%)
Aug 13, 2015
269.37
262.32
264.65
11,012
-3.86(-1.44%)
Aug 12, 2015
271.50
265.71
268.51
9,263
-1.49(-0.55%)
Aug 11, 2015
270.87
263.64
270.00
8,309
+5.68(+2.15%)
Aug 10, 2015
266.79
261.60
264.32
9,762
-0.91(-0.34%)
Aug 09, 2015
268.95
261.01
265.23
8,992
+3.52(+1.35%)
Aug 08, 2015
279.97
260.41
261.71
10,196
-17.30(-6.20%)
Aug 07, 2015
280.43
274.19
279.01
8,545
+2.04(+0.74%)
Aug 06, 2015
281.65
276.60
276.97
7,097
-4.03(-1.43%)
Aug 05, 2015
285.86
280.63
281.00
6,577
-3.65(-1.28%)
Aug 04, 2015
285.88
280.26
284.65
6,335
+1.93(+0.68%)
Aug 03, 2015
285.80
279.52
282.72
6,191
+1.22(+0.43%)
Aug 02, 2015
282.90
276.57
281.50
4,507
+0.73(+0.26%)
Aug 01, 2015
285.16
276.66
280.77
7,105
-3.62(-1.27%)
Jul 31, 2015
289.00
281.80
284.39
7,971
-3.34(-1.16%)
Jul 30, 2015
290.23
284.53
287.73
8,080
-1.90(-0.66%)
Jul 29, 2015
294.67
287.27
289.63
10,200
-4.52(-1.54%)
Jul 28, 2015
297.00
292.19
294.15
8,973
-0.12(-0.04%)
Jul 27, 2015
297.44
286.43
294.27
14,479
+1.43(+0.49%)
Jul 26, 2015
294.00
287.41
292.84
5,451
+3.50(+1.21%)
Jul 25, 2015
292.00
286.50
289.34
7,621
-0.62(-0.21%)
Jul 24, 2015
290.02
275.90
289.96
15,596
+13.29(+4.80%)
Jul 23, 2015
278.55
275.79
276.67
6,582
-1.26(-0.45%)
Jul 22, 2015
277.93
275.00
277.93
8,586
+1.42(+0.51%)
Jul 21, 2015
281.07
276.28
276.51
8,829
-1.03(-0.37%)
Jul 20, 2015
279.16
274.62
277.54
8,933
+2.04(+0.74%)
Jul 19, 2015
278.10
275.12
275.50
4,923
-1.23(-0.44%)
Jul 18, 2015
283.00
276.73
276.73
9,438
-2.70(-0.97%)
Jul 17, 2015
280.73
272.31
279.43
11,948
+2.20(+0.79%)
Jul 16, 2015
292.40
274.92
277.23
21,307
-8.32(-2.91%)
Jul 15, 2015
293.70
285.40
285.55
9,139
-2.41(-0.84%)
Jul 14, 2015
297.13
286.02
287.96
10,331
-4.04(-1.38%)
Jul 13, 2015
310.73
281.00
292.00
29,753
-18.24(-5.88%)
Jul 12, 2015
317.99
291.64
310.24
22,525
+17.95(+6.14%)
Jul 11, 2015
298.05
283.88
292.29
11,643
+5.99(+2.09%)
Jul 10, 2015
294.71
268.63
286.30
29,174
+16.65(+6.17%)
Jul 09, 2015
271.98
265.92
269.65
13,965
+0.26(+0.10%)
Jul 08, 2015
273.24
263.01
269.39
16,224
+3.21(+1.21%)
Jul 07, 2015
271.69
264.01
266.18
13,842
-3.56(-1.32%)
Jul 06, 2015
278.54
267.13
269.74
20,311
-0.59(-0.22%)
Jul 05, 2015
274.74
258.75
270.33
20,910
+9.59(+3.68%)
Jul 04, 2015
261.28
254.05
260.74
7,843
+4.88(+1.91%)
Jul 03, 2015
256.44
252.40
255.86
9,029
+1.17(+0.46%)
Jul 02, 2015
260.77
253.19
254.69
9,921
-2.38(-0.93%)
Jul 01, 2015
265.25
253.81
257.07
13,368
-7.06(-2.67%)
Jun 30, 2015
268.00
255.00
264.13
19,955
+7.75(+3.02%)
Jun 29, 2015
256.94
248.15
256.38
15,338
+7.48(+3.01%)
Jun 28, 2015
251.40
247.04
248.90
6,038
-2.27(-0.90%)
Jun 27, 2015
252.00
242.36
251.17
7,119
+7.97(+3.28%)
Jun 26, 2015
243.44
240.00
243.20
5,259
+1.55(+0.64%)
Jun 25, 2015
242.90
239.18
241.65
5,161
+0.96(+0.40%)
Jun 24, 2015
244.14
238.20
240.69
6,591
-3.09(-1.27%)
Jun 23, 2015
247.25
242.14
243.78
5,073
-3.32(-1.34%)
Jun 22, 2015
247.99
242.64
247.10
4,980
+3.73(+1.53%)
Jun 21, 2015
245.00
241.06
243.37
2,004
-1.32(-0.54%)
Jun 20, 2015
245.56
239.93
244.69
4,503
+1.27(+0.52%)
Jun 19, 2015
249.93
242.14
243.42
6,766
-4.67(-1.88%)
Jun 18, 2015
251.58
240.00
248.09
11,166
+2.77(+1.13%)
Jun 17, 2015
257.39
243.20
245.32
17,474
-3.43(-1.38%)
Jun 16, 2015
252.05
234.35
248.75
17,375
+12.83(+5.44%)
Jun 15, 2015
237.09
231.55
235.92
10,453
+4.15(+1.79%)
Jun 14, 2015
234.00
230.94
231.77
3,561
+0.26(+0.11%)
Jun 13, 2015
232.04
228.06
231.51
4,022
+1.90(+0.83%)
Jun 12, 2015
230.70
228.29
229.61
5,894
+0.51(+0.22%)
Jun 11, 2015
229.57
227.25
229.10
4,721
+1.59(+0.70%)
Jun 10, 2015
229.75
226.83
227.51
6,347
-1.98(-0.86%)
Jun 09, 2015
230.79
226.67
229.49
9,116
+1.38(+0.60%)
Jun 08, 2015
229.40
222.09
228.11
8,951
+5.25(+2.36%)
Jun 07, 2015
225.48
221.86
222.86
3,473
-1.50(-0.67%)
Jun 06, 2015
225.26
223.07
224.36
2,692
-0.13(-0.06%)
Jun 05, 2015
225.90
219.03
224.49
8,337
+2.12(+0.95%)
Jun 04, 2015
225.98
222.00
222.37
4,892
-2.74(-1.22%)
Jun 03, 2015
226.99
222.57
225.11
5,730
+0.33(+0.15%)
Jun 02, 2015
226.38
221.34
224.78
7,796
+1.11(+0.50%)
Jun 01, 2015
231.20
220.65
223.67
12,135
-5.37(-2.34%)
May 31, 2015
232.51
228.00
229.04
4,390
-3.03(-1.31%)
May 30, 2015
236.21
231.00
232.07
4,262
-3.95(-1.67%)
May 29, 2015
236.52
234.00
236.02
6,208
-0.44(-0.19%)
May 28, 2015
236.80
234.87
236.46
4,983
+1.12(+0.48%)
May 27, 2015
237.35
234.00
235.34
8,618
-0.87(-0.37%)
May 26, 2015
237.96
234.00
236.21
8,474
+0.70(+0.30%)
May 25, 2015
240.10
233.10
235.51
5,670
-4.09(-1.71%)
May 24, 2015
241.64
237.66
239.60
2,865
+1.89(+0.80%)
May 23, 2015
240.67
237.40
237.71
3,295
-1.28(-0.54%)
May 22, 2015
240.90
232.92
238.99
10,435
+3.50(+1.49%)
May 21, 2015
236.52
233.75
235.49
4,585
+1.69(+0.72%)
May 20, 2015
234.86
231.00
233.80
7,838
+2.11(+0.91%)
May 19, 2015
234.24
230.86
231.69
5,562
-0.55(-0.24%)
May 18, 2015
236.94
231.44
232.24
7,422
-3.81(-1.61%)
May 17, 2015
237.00
234.15
236.05
2,628
+0.45(+0.19%)
May 16, 2015
237.40
234.00
235.60
3,118
-1.52(-0.64%)
May 15, 2015
239.28
235.12
237.12
4,579
+0.17(+0.07%)
May 14, 2015
239.70
232.22
236.95
7,710
+0.05(+0.02%)
May 13, 2015
244.14
235.06
236.90
9,233
-4.40(-1.82%)
May 12, 2015
242.00
237.54
241.30
8,316
+0.29(+0.12%)
May 11, 2015
244.51
237.99
241.01
9,686
+1.93(+0.81%)
May 10, 2015
244.99
238.02
239.08
3,493
-2.32(-0.96%)
May 09, 2015
247.01
238.62
241.40
5,562
-1.76(-0.72%)
May 08, 2015
246.57
235.29
243.16
9,617
+6.34(+2.68%)
May 07, 2015
240.00
227.35
236.82
10,896
+7.04(+3.06%)
May 06, 2015
235.98
227.01
229.78
8,708
-4.59(-1.96%)
May 05, 2015
238.99
229.66
234.37
8,891
-3.56(-1.50%)
May 04, 2015
242.20
236.07
237.93
7,163
-1.25(-0.52%)
May 03, 2015
242.25
232.31
239.18
4,422
+5.28(+2.26%)
May 02, 2015
234.90
229.87
233.90
4,381
+1.94(+0.84%)
May 01, 2015
239.23
231.04
231.96
6,668
-3.79(-1.61%)
Apr 30, 2015
240.00
224.60
235.75
12,474
+10.26(+4.55%)
Apr 29, 2015
226.99
221.81
225.49
8,662
+0.38(+0.17%)
Apr 28, 2015
228.06
221.45
225.11
9,611
-0.92(-0.41%)
Apr 27, 2015
229.93
217.52
226.03
13,509
+6.54(+2.98%)
Apr 26, 2015
227.26
214.98
219.49
11,259
-6.87(-3.03%)
Apr 25, 2015
232.29
225.70
226.36
5,380
-4.68(-2.03%)
Apr 24, 2015
236.00
228.00
231.04
8,565
-4.10(-1.74%)
Apr 23, 2015
236.22
232.01
235.14
8,269
+2.14(+0.92%)
Apr 22, 2015
238.64
229.10
233.00
11,066
-1.13(-0.48%)
Apr 21, 2015
235.61
223.91
234.13
9,531
+10.06(+4.49%)
Apr 20, 2015
226.51
221.43
224.07
6,013
+1.18(+0.53%)
Apr 19, 2015
227.35
221.91
222.89
5,866
-0.25(-0.11%)
Apr 18, 2015
224.72
220.32
223.14
4,700
+0.53(+0.24%)
Apr 17, 2015
228.29
220.00
222.61
7,956
-4.98(-2.19%)
Apr 16, 2015
229.67
221.51
227.59
11,000
+5.87(+2.65%)
Apr 15, 2015
222.43
214.05
221.72
9,768
+5.30(+2.45%)
Apr 14, 2015
224.79
210.00
216.42
18,580
-6.45(-2.89%)
Apr 13, 2015
236.90
219.64
222.87
13,823
-13.43(-5.68%)
Apr 12, 2015
237.50
233.42
236.30
3,181
-1.04(-0.44%)
Apr 11, 2015
239.42
233.00
237.34
4,103
+2.57(+1.09%)
Apr 10, 2015
243.94
231.00
234.77
11,525
-8.76(-3.60%)
Apr 09, 2015
246.30
238.47
243.53
7,990
-0.56(-0.23%)
Apr 08, 2015
254.96
243.06
244.09
11,647
-10.36(-4.07%)
Apr 07, 2015
256.62
251.50
254.45
5,992
-1.38(-0.54%)
Apr 06, 2015
262.98
254.00
255.83
5,994
-4.67(-1.79%)
Apr 05, 2015
261.00
251.65
260.50
5,807
+7.05(+2.78%)
Apr 04, 2015
255.85
250.76
253.45
2,716
-0.34(-0.13%)
Apr 03, 2015
256.67
251.23
253.79
5,062
+0.63(+0.25%)
Apr 02, 2015
256.96
244.52
253.16
9,880
+7.18(+2.92%)
Apr 01, 2015
246.83
239.32
245.98
6,106
+2.00(+0.82%)
Mar 31, 2015
248.59
238.55
243.98
8,180
-3.71(-1.50%)
Mar 30, 2015
248.86
236.52
247.69
7,880
+5.50(+2.27%)
Mar 29, 2015
252.96
239.96
242.19
6,679
-10.12(-4.01%)
Mar 28, 2015
253.83
247.17
252.31
5,943
+4.22(+1.70%)
Mar 27, 2015
250.52
245.12
248.09
5,848
-1.37(-0.55%)
Mar 26, 2015
253.75
244.91
249.46
8,403
+1.78(+0.72%)
Mar 25, 2015
250.00
236.40
247.68
13,448
+0.75(+0.30%)
Mar 24, 2015
266.52
241.84
246.93
18,536
-18.91(-7.11%)
Mar 23, 2015
270.07
259.50
265.84
8,900
-3.21(-1.19%)
Mar 22, 2015
272.00
259.24
269.05
5,710
+9.25(+3.56%)
Mar 21, 2015
262.62
256.25
259.80
4,622
-2.29(-0.87%)
Mar 20, 2015
265.27
257.00
262.09
5,683
+0.08(+0.03%)
Mar 19, 2015
265.95
249.00
262.01
15,539
+4.72(+1.83%)
Mar 18, 2015
284.48
249.02
257.29
21,120
-27.17(-9.55%)
Mar 17, 2015
292.99
281.90
284.46
6,470
-5.38(-1.86%)
Mar 16, 2015
294.26
285.78
289.84
6,474
+3.44(+1.20%)
Mar 15, 2015
287.75
281.42
286.40
2,426
+3.70(+1.31%)
Mar 14, 2015
287.69
280.46
282.70
5,608
-1.58(-0.56%)
Mar 13, 2015
295.84
282.99
284.28
9,377
-11.28(-3.82%)
Mar 12, 2015
297.95
289.00
295.56
8,149
+0.41(+0.14%)
Mar 11, 2015
296.74
285.83
295.15
6,785
+4.94(+1.70%)
Mar 10, 2015
296.80
283.96
290.21
12,858
+3.21(+1.12%)
Mar 09, 2015
289.00
274.17
287.00
11,984
+12.11(+4.41%)
Mar 08, 2015
277.59
271.12
274.89
4,554
-0.70(-0.25%)
Mar 07, 2015
279.48
270.00
275.59
5,605
+2.33(+0.85%)
Mar 06, 2015
276.46
269.00
273.26
6,996
-0.54(-0.20%)
Mar 05, 2015
280.50
262.20
273.80
11,360
+3.97(+1.47%)
Mar 04, 2015
283.88
264.94
269.83
14,280
-9.93(-3.55%)
Mar 03, 2015
284.95
265.89
279.76
22,261
+5.66(+2.06%)
Mar 02, 2015
275.00
254.42
274.10
17,155
+18.29(+7.15%)
Mar 01, 2015
260.25
245.00
255.81
9,221
+2.83(+1.12%)
Feb 28, 2015
254.56
245.20
252.98
5,618
-0.08(-0.03%)
Feb 27, 2015
256.15
236.16
253.06
22,016
+16.36(+6.91%)
Feb 26, 2015
238.55
234.01
236.70
5,556
-1.30(-0.55%)
Feb 25, 2015
240.98
236.00
238.00
3,704
-1.69(-0.71%)
Feb 24, 2015
240.97
236.07
239.69
5,151
+0.70(+0.29%)
Feb 23, 2015
241.00
232.05
238.99
6,316
+2.31(+0.98%)
Feb 22, 2015
247.42
232.48
236.68
7,756
-9.19(-3.74%)
Feb 21, 2015
247.80
244.00
245.87
3,008
-0.22(-0.09%)
Feb 20, 2015
249.32
239.41
246.09
9,483
+3.39(+1.40%)
Feb 19, 2015
245.01
235.59
242.70
8,613
+6.91(+2.93%)
Feb 18, 2015
247.00
232.01
235.79
12,900
-9.36(-3.82%)
Feb 17, 2015
248.78
232.01
245.15
13,077
+8.60(+3.64%)
Feb 16, 2015
241.23
229.20
236.55
12,321
+2.54(+1.09%)
Feb 15, 2015
267.92
227.75
234.01
29,549
-23.65(-9.18%)
Feb 14, 2015
259.31
236.50
257.66
19,463
+20.80(+8.78%)
Feb 13, 2015
242.35
221.37
236.86
21,560
+14.40(+6.47%)
Feb 12, 2015
223.09
218.01
222.46
6,793
+3.34(+1.52%)
Feb 11, 2015
223.43
217.99
219.12
10,690
-1.83(-0.83%)
Feb 10, 2015
222.00
215.00
220.95
6,862
+0.25(+0.11%)
Feb 09, 2015
225.99
215.00
220.70
19,479
-3.49(-1.56%)
Feb 08, 2015
232.89
217.28
224.19
13,736
-3.44(-1.51%)
Feb 07, 2015
231.14
220.93
227.63
9,843
+5.38(+2.42%)
Feb 06, 2015
225.86
210.59
222.25
10,866
+5.25(+2.42%)
Feb 05, 2015
229.00
210.43
217.00
12,986
-10.00(-4.41%)
Feb 04, 2015
231.00
220.02
227.00
14,940
-0.18(-0.08%)
Feb 03, 2015
244.39
223.79
227.18
17,894
-11.31(-4.74%)
Feb 02, 2015
241.98
221.79
238.49
15,206
+11.51(+5.07%)
Feb 01, 2015
233.00
208.48
226.98
18,890
+7.76(+3.54%)
Jan 31, 2015
234.80
215.75
219.22
19,697
-13.58(-5.83%)
Jan 30, 2015
244.98
227.26
232.80
19,838
-1.94(-0.83%)
Jan 29, 2015
242.18
220.00
234.74
26,303
-1.11(-0.47%)
Jan 28, 2015
266.45
225.91
235.85
27,595
-26.66(-10.16%)
Jan 27, 2015
278.51
243.10
262.51
21,293
-6.99(-2.59%)
Jan 26, 2015
309.90
253.78
269.50
56,078
+12.62(+4.91%)
Jan 25, 2015
257.00
241.33
256.88
28,544
+6.89(+2.76%)
Jan 24, 2015
249.99
230.03
249.99
13,636
+16.96(+7.28%)
Jan 23, 2015
240.00
225.55
233.03
15,246
+0.03(+0.01%)
Jan 22, 2015
239.00
226.01
233.00
25,871
+4.41(+1.93%)
Jan 21, 2015
228.90
205.00
228.59
22,805
+17.43(+8.25%)
Jan 20, 2015
217.73
201.98
211.16
14,239
-6.62(-3.04%)
Jan 19, 2015
220.94
207.70
217.78
12,799
+7.73(+3.68%)
Jan 18, 2015
222.00
195.02
210.05
18,336
+9.95(+4.97%)
Jan 17, 2015
212.84
192.17
200.10
19,933
-6.49(-3.14%)
Jan 16, 2015
223.15
198.04
206.59
34,657
-6.76(-3.17%)
Jan 15, 2015
233.90
164.00
213.35
86,142
+47.36(+28.53%)
Jan 14, 2015
230.89
152.40
165.99
123,762
-55.11(-24.93%)
Jan 13, 2015
268.72
216.00
221.10
57,721
-47.16(-17.58%)
Jan 12, 2015
272.43
262.08
268.26
11,923
-1.10(-0.41%)
Jan 11, 2015
280.94
265.01
269.36
11,100
-6.14(-2.23%)
Jan 10, 2015
295.00
271.03
275.50
30,059
-19.41(-6.58%)
Jan 09, 2015
305.00
272.45
294.91
9,189
+18.11(+6.54%)
Jan 05, 2015
276.80
276.80
276.80
0
+12.18(+4.60%)
Jan 04, 2015
289.81
255.00
264.62
42,648
-21.37(-7.47%)
Jan 03, 2015
316.58
285.00
285.99
20,360
-30.52(-9.64%)
Jan 02, 2015
317.01
311.96
316.51
3,489
+0.20(+0.06%)
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.