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
WT Offshore
(NY:
WTI
)
2.170
-0.060 (-2.69%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
Feb 26, 2010
6.945
6.976
6.580
6.852
2,028,632
-0.16(-2.33%)
Feb 25, 2010
6.588
7.124
6.339
7.015
2,210,712
+0.10(+1.46%)
Feb 24, 2010
6.992
7.101
6.774
6.914
1,660,612
-0.07(-1.00%)
Feb 23, 2010
7.225
7.256
6.969
6.984
662,405
-0.29(-3.96%)
Feb 22, 2010
7.295
7.412
7.163
7.272
659,316
-0.03(-0.43%)
Feb 19, 2010
7.319
7.358
7.148
7.303
653,323
+0.02(+0.21%)
Feb 18, 2010
7.334
7.358
7.163
7.288
784,109
-0.08(-1.06%)
Feb 17, 2010
7.428
7.428
7.256
7.365
424,997
+0.03(+0.42%)
Feb 16, 2010
7.303
7.373
7.202
7.334
766,792
+0.19(+2.72%)
Feb 12, 2010
6.836
7.140
7.140
7.140
1,264,534
+0.11(+1.55%)
Feb 11, 2010
6.689
7.039
6.619
7.031
671,527
+0.30(+4.51%)
Feb 10, 2010
6.720
6.774
6.486
6.728
581,463
+0.05(+0.70%)
Feb 09, 2010
6.766
6.821
6.564
6.681
623,552
+0.05(+0.82%)
Feb 08, 2010
6.766
6.836
6.588
6.626
702,973
-0.12(-1.73%)
Feb 05, 2010
6.712
6.821
6.432
6.743
1,340,221
+0.06(+0.93%)
Feb 04, 2010
6.976
6.984
6.664
6.681
1,243,160
-0.41(-5.81%)
Feb 03, 2010
7.186
7.311
7.078
7.093
821,682
-0.12(-1.62%)
Feb 02, 2010
7.155
7.342
7.070
7.210
1,444,934
+0.13(+1.87%)
Feb 01, 2010
7.015
7.163
6.976
7.078
1,675,582
+0.15(+2.13%)
Jan 29, 2010
7.303
7.513
6.922
6.930
2,148,233
-0.32(-4.40%)
Jan 28, 2010
7.556
7.560
7.155
7.249
1,255,133
-0.26(-3.42%)
Jan 27, 2010
7.560
7.684
7.389
7.505
801,853
-0.08(-1.03%)
Jan 26, 2010
7.583
7.715
7.428
7.583
1,052,057
-0.04(-0.51%)
Jan 25, 2010
7.770
7.956
7.591
7.622
1,483,361
-0.05(-0.61%)
Jan 22, 2010
7.855
8.003
7.645
7.669
1,393,623
-0.22(-2.76%)
Jan 21, 2010
8.065
8.229
7.708
7.886
2,183,343
-0.19(-2.41%)
Jan 20, 2010
8.384
8.446
8.021
8.081
2,301,510
-0.43(-5.03%)
Jan 19, 2010
8.625
8.758
8.291
8.509
1,507,510
-0.12(-1.44%)
Jan 15, 2010
9.193
8.633
8.633
8.633
2,781,590
-0.54(-5.93%)
Jan 14, 2010
8.882
9.255
8.882
9.178
1,144,634
+0.30(+3.33%)
Jan 13, 2010
9.310
9.333
8.835
8.882
2,286,428
-0.37(-4.03%)
Jan 12, 2010
9.590
9.668
9.178
9.255
1,184,313
-0.39(-4.03%)
Jan 11, 2010
9.839
10.32
9.442
9.644
1,513,767
-0.08(-0.80%)
Jan 08, 2010
9.621
9.753
9.423
9.722
670,001
+0.04(+0.40%)
Jan 07, 2010
9.800
9.878
9.520
9.683
726,718
-0.10(-1.03%)
Jan 06, 2010
9.652
9.839
9.636
9.784
777,428
+0.19(+1.94%)
Jan 05, 2010
9.566
9.823
9.465
9.598
804,017
+0.06(+0.65%)
Jan 04, 2010
9.255
9.691
9.224
9.535
1,078,402
+0.44(+4.79%)
Dec 31, 2009
9.076
9.100
9.100
9.100
399,868
+0.01(+0.09%)
Dec 30, 2009
9.053
9.131
8.890
9.092
494,851
+0.02(+0.26%)
Dec 29, 2009
9.263
9.333
9.030
9.069
397,507
-0.19(-2.02%)
Dec 28, 2009
9.325
9.380
9.232
9.255
477,012
-0.01(-0.08%)
Dec 24, 2009
9.216
9.325
9.123
9.263
252,136
+0.12(+1.28%)
Dec 23, 2009
9.185
9.286
9.061
9.146
633,774
+0.00(+0.00%)
Dec 22, 2009
9.178
9.193
9.014
9.146
404,370
-0.05(-0.59%)
Dec 21, 2009
9.248
9.403
9.162
9.201
565,194
+0.03(+0.34%)
Dec 18, 2009
9.364
9.574
9.115
9.170
1,454,962
+0.02(+0.26%)
Dec 17, 2009
8.944
9.162
8.804
9.146
771,342
-0.05(-0.51%)
Dec 16, 2009
8.952
9.193
8.944
9.193
801,803
+0.33(+3.78%)
Dec 15, 2009
8.695
8.944
8.695
8.859
1,009,551
+0.14(+1.61%)
Dec 14, 2009
8.621
8.726
8.555
8.719
862,615
+0.43(+5.16%)
Dec 11, 2009
8.244
8.353
8.104
8.291
546,070
+0.06(+0.76%)
Dec 10, 2009
8.151
8.299
7.949
8.229
902,355
+0.11(+1.34%)
Dec 09, 2009
7.995
8.244
7.871
8.120
805,194
+0.11(+1.36%)
Dec 08, 2009
8.128
8.135
7.980
8.011
1,282,860
-0.23(-2.74%)
Dec 07, 2009
8.174
8.400
8.058
8.236
730,373
+0.07(+0.86%)
Dec 04, 2009
8.275
8.431
7.956
8.166
882,607
+0.11(+1.35%)
Dec 03, 2009
8.353
8.353
7.980
8.058
1,160,577
-0.24(-2.91%)
Dec 02, 2009
8.198
8.493
8.190
8.299
1,010,695
+0.05(+0.57%)
Dec 01, 2009
8.128
8.392
8.128
8.252
722,994
+0.20(+2.51%)
Nov 30, 2009
8.026
8.135
7.879
8.050
748,344
-0.03(-0.38%)
Nov 27, 2009
7.933
8.190
7.816
8.081
483,634
-0.33(-3.89%)
Nov 25, 2009
8.229
8.478
8.135
8.408
473,987
+0.41(+5.16%)
Nov 24, 2009
8.143
8.221
7.918
7.995
509,525
-0.16(-1.91%)
Nov 23, 2009
7.949
8.314
7.949
8.151
1,147,844
+0.32(+4.07%)
Nov 20, 2009
7.723
7.879
7.603
7.832
1,264,614
-0.05(-0.69%)
Nov 19, 2009
8.151
8.174
7.684
7.886
1,900,635
-0.32(-3.89%)
Nov 18, 2009
8.236
8.299
8.065
8.205
910,108
+0.00(+0.00%)
Nov 17, 2009
8.446
8.462
8.089
8.205
924,709
-0.23(-2.68%)
Nov 16, 2009
8.252
8.524
8.252
8.431
693,376
+0.23(+2.75%)
Nov 13, 2009
8.128
8.330
8.026
8.205
599,903
+0.10(+1.25%)
Nov 12, 2009
8.392
8.454
7.949
8.104
1,544,375
-0.44(-5.10%)
Nov 11, 2009
8.711
8.828
8.454
8.540
775,313
-0.09(-1.08%)
Nov 10, 2009
8.789
8.804
8.331
8.633
734,501
-0.18(-2.03%)
Nov 09, 2009
8.688
8.968
8.555
8.812
834,793
+0.30(+3.47%)
Nov 06, 2009
8.625
8.944
8.221
8.516
1,805,417
-1.42(-14.25%)
Nov 05, 2009
9.310
9.971
8.952
9.932
1,937,458
+0.72(+7.76%)
Nov 04, 2009
9.193
9.566
9.069
9.216
917,495
+0.04(+0.42%)
Nov 03, 2009
8.680
9.209
8.649
9.178
784,825
+0.36(+4.06%)
Nov 02, 2009
9.185
9.325
8.493
8.820
1,028,100
-0.24(-2.66%)
Oct 30, 2009
9.714
9.745
8.952
9.061
1,434,984
-0.78(-7.91%)
Oct 29, 2009
9.528
9.901
9.489
9.839
558,287
+0.43(+4.55%)
Oct 28, 2009
10.02
10.19
9.356
9.411
1,345,514
-0.78(-7.63%)
Oct 27, 2009
10.13
10.47
9.833
10.19
843,392
+0.06(+0.61%)
Oct 26, 2009
10.17
10.76
10.05
10.13
1,074,391
-0.06(-0.61%)
Oct 23, 2009
10.27
10.31
10.08
10.19
791,777
-0.49(-4.59%)
Oct 22, 2009
10.90
10.90
10.49
10.68
870,848
-0.19(-1.79%)
Oct 21, 2009
11.17
11.39
10.80
10.87
1,547,783
-0.36(-3.19%)
Oct 20, 2009
10.87
11.28
10.87
11.23
857,315
+0.08(+0.70%)
Oct 19, 2009
11.04
11.57
10.86
11.15
1,616,211
+0.16(+1.41%)
Oct 16, 2009
10.80
11.23
10.42
11.00
1,663,600
+0.14(+1.29%)
Oct 15, 2009
10.16
10.93
9.948
10.86
1,790,951
+0.63(+6.16%)
Oct 14, 2009
10.20
10.41
10.13
10.23
911,373
+0.12(+1.15%)
Oct 13, 2009
9.776
10.13
9.442
10.11
796,834
+0.31(+3.17%)
Oct 12, 2009
10.07
10.09
9.776
9.800
448,034
-0.02(-0.16%)
Oct 09, 2009
9.846
9.986
9.621
9.815
500,777
-0.01(-0.08%)
Oct 08, 2009
9.372
9.854
9.333
9.823
735,404
+0.50(+5.34%)
Oct 07, 2009
9.380
9.512
9.139
9.325
348,675
-0.12(-1.24%)
Oct 06, 2009
9.325
9.551
9.232
9.442
687,076
+0.30(+3.23%)
Oct 05, 2009
8.688
9.178
8.656
9.146
699,929
+0.50(+5.76%)
Oct 02, 2009
8.369
8.765
8.330
8.649
992,980
-0.03(-0.36%)
Oct 01, 2009
9.061
9.123
8.602
8.680
895,322
-0.43(-4.70%)
Sep 30, 2009
9.294
9.333
8.882
9.108
1,330,660
-0.15(-1.60%)
Sep 29, 2009
8.991
9.310
8.874
9.255
961,439
+0.35(+3.93%)
Sep 28, 2009
8.789
9.038
8.641
8.905
1,315,878
+0.12(+1.33%)
Sep 25, 2009
8.991
9.022
8.470
8.789
961,510
-0.21(-2.33%)
Sep 24, 2009
9.481
9.574
8.921
8.999
796,267
-0.52(-5.47%)
Sep 23, 2009
9.528
9.753
9.224
9.520
768,686
-0.02(-0.16%)
Sep 22, 2009
9.465
9.730
9.419
9.535
546,871
+0.16(+1.66%)
Sep 21, 2009
9.224
9.473
8.866
9.380
873,226
-0.11(-1.15%)
Sep 18, 2009
9.520
9.566
9.108
9.489
1,033,266
+0.04(+0.41%)
Sep 17, 2009
9.333
10.02
9.279
9.450
1,466,395
+0.61(+6.86%)
Sep 16, 2009
8.804
9.372
8.765
8.843
1,549,253
+0.12(+1.43%)
Sep 15, 2009
8.571
8.765
8.415
8.719
1,774,087
+0.33(+3.99%)
Sep 14, 2009
8.182
8.392
8.019
8.384
680,196
+0.09(+1.03%)
Sep 11, 2009
8.299
8.446
8.174
8.299
1,054,323
+0.04(+0.47%)
Sep 10, 2009
7.941
8.322
7.902
8.260
582,609
+0.31(+3.91%)
Sep 09, 2009
7.754
7.988
7.606
7.949
1,028,406
+0.23(+2.92%)
Sep 08, 2009
7.552
7.785
7.505
7.723
863,173
+0.31(+4.20%)
Sep 04, 2009
7.233
7.420
7.031
7.412
742,354
+0.18(+2.47%)
Sep 03, 2009
7.241
7.365
7.078
7.233
1,423,657
+0.02(+0.32%)
Sep 02, 2009
7.218
7.373
7.031
7.210
721,095
-0.09(-1.17%)
Sep 01, 2009
7.622
7.684
7.241
7.295
1,634,444
-0.39(-5.06%)
Aug 31, 2009
7.956
8.003
7.614
7.684
826,981
-0.42(-5.18%)
Aug 28, 2009
8.120
8.260
7.964
8.104
324,161
+0.05(+0.58%)
Aug 27, 2009
8.042
8.112
7.606
8.058
716,004
-0.03(-0.38%)
Aug 26, 2009
8.306
8.384
8.065
8.089
715,100
-0.26(-3.17%)
Aug 25, 2009
8.509
8.602
8.283
8.353
523,926
-0.07(-0.83%)
Aug 24, 2009
8.462
8.711
8.213
8.423
833,438
+0.02(+0.28%)
Aug 21, 2009
8.244
8.579
8.120
8.400
1,158,042
+0.42(+5.26%)
Aug 20, 2009
8.252
8.369
7.700
7.980
1,300,882
-0.28(-3.39%)
Aug 19, 2009
8.081
8.338
7.910
8.260
621,069
-0.01(-0.09%)
Aug 18, 2009
7.995
8.345
7.972
8.268
640,029
+0.39(+4.98%)
Aug 17, 2009
8.151
8.221
7.778
7.875
804,456
-0.62(-7.28%)
Aug 14, 2009
8.711
8.742
8.361
8.493
606,730
-0.25(-2.85%)
Aug 13, 2009
8.719
8.835
8.555
8.742
856,144
+0.22(+2.55%)
Aug 12, 2009
8.501
8.672
8.400
8.524
1,339,429
+0.08(+0.92%)
Aug 11, 2009
8.688
8.789
8.431
8.446
683,240
-0.41(-4.65%)
Aug 10, 2009
8.664
8.929
8.503
8.859
1,078,756
-0.18(-1.98%)
Aug 07, 2009
8.913
9.108
8.695
9.038
797,503
+0.31(+3.57%)
Aug 06, 2009
8.695
8.781
8.540
8.726
1,065,488
+0.11(+1.26%)
Aug 05, 2009
8.851
8.960
8.524
8.618
1,085,910
-0.35(-3.90%)
Aug 04, 2009
9.520
9.520
8.470
8.968
2,472,247
-0.09(-0.95%)
Aug 03, 2009
8.485
9.458
8.462
9.053
2,076,382
+0.74(+8.89%)
Jul 31, 2009
7.630
8.439
7.622
8.314
1,393,799
+0.54(+6.90%)
Jul 30, 2009
7.389
8.003
7.373
7.778
1,089,272
+0.51(+7.07%)
Jul 29, 2009
7.443
7.474
7.155
7.264
739,348
-0.30(-3.91%)
Jul 28, 2009
7.529
7.731
7.412
7.560
860,652
-0.11(-1.42%)
Jul 27, 2009
7.564
7.739
7.466
7.669
637,762
+0.15(+1.96%)
Jul 24, 2009
7.241
7.575
7.241
7.521
835
+0.19(+2.55%)
Jul 23, 2009
7.101
7.466
7.101
7.334
1,475,338
+0.13(+1.84%)
Jul 22, 2009
7.218
7.373
7.109
7.202
964,337
-0.20(-2.73%)
Jul 21, 2009
7.280
7.591
7.233
7.404
1,529,720
+0.21(+2.92%)
Jul 20, 2009
6.906
7.311
6.891
7.194
1,294,568
+0.36(+5.23%)
Jul 17, 2009
7.015
7.015
6.790
6.836
977,555
-0.12(-1.79%)
Jul 16, 2009
6.735
7.000
6.549
6.961
816,986
+0.18(+2.64%)
Jul 15, 2009
6.914
7.015
6.720
6.782
1,367,297
+0.11(+1.63%)
Jul 14, 2009
6.689
6.836
6.533
6.673
1,056,164
+0.08(+1.18%)
Jul 13, 2009
6.370
6.603
6.331
6.595
902,760
+0.03(+0.47%)
Jul 10, 2009
6.261
6.619
6.066
6.564
1,164,930
+0.22(+3.43%)
Jul 09, 2009
6.277
6.619
6.175
6.346
1,356,622
+0.16(+2.64%)
Jul 08, 2009
6.401
6.440
5.989
6.183
1,670,961
-0.21(-3.28%)
Jul 07, 2009
6.603
6.665
6.222
6.393
2,086,187
-0.20(-3.07%)
Jul 06, 2009
6.798
6.875
6.440
6.595
1,636,047
-0.47(-6.61%)
Jul 02, 2009
7.264
7.288
7.000
7.062
882,983
-0.42(-5.61%)
Jul 01, 2009
7.762
7.910
7.428
7.482
1,100,286
-0.09(-1.23%)
Jun 30, 2009
7.544
7.801
7.319
7.575
1,192,981
+0.00(+0.00%)
Jun 29, 2009
7.521
7.816
7.241
7.575
2,234,391
+0.05(+0.72%)
Jun 26, 2009
6.953
7.583
6.798
7.521
6,713,611
+0.57(+8.17%)
Jun 25, 2009
6.724
7.000
6.696
6.953
1,466,836
+0.26(+3.83%)
Jun 24, 2009
6.790
6.883
6.658
6.696
1,108,674
+0.02(+0.23%)
Jun 23, 2009
6.580
6.852
6.354
6.681
1,908,603
+0.30(+4.76%)
Jun 22, 2009
7.000
7.124
6.378
6.378
1,410,549
-0.75(-10.58%)
Jun 19, 2009
7.420
7.505
7.023
7.132
1,867,018
-0.06(-0.86%)
Jun 18, 2009
7.778
7.793
7.124
7.194
1,377,315
-0.54(-7.04%)
Jun 17, 2009
8.003
8.003
7.466
7.739
1,090,197
-0.40(-4.88%)
Jun 16, 2009
8.765
8.913
8.019
8.135
1,721,840
-0.70(-7.92%)
Jun 15, 2009
8.719
8.890
8.540
8.835
976,322
-0.15(-1.65%)
Jun 12, 2009
9.123
9.170
8.789
8.983
1,211,088
-0.27(-2.94%)
Jun 11, 2009
9.061
9.411
8.983
9.255
1,067,832
+0.19(+2.15%)
Jun 10, 2009
9.224
9.325
8.835
9.061
1,822,975
+0.09(+1.04%)
Jun 09, 2009
8.866
9.084
8.719
8.968
672,166
+0.26(+2.95%)
Jun 08, 2009
8.719
8.765
8.376
8.711
805,784
-0.22(-2.44%)
Jun 05, 2009
8.828
9.123
8.509
8.929
1,179,257
+0.34(+3.99%)
Jun 04, 2009
8.345
8.773
8.291
8.586
1,061,784
+0.33(+4.05%)
Jun 03, 2009
8.734
8.734
7.972
8.252
1,228,587
-0.49(-5.60%)
Jun 02, 2009
9.038
9.038
8.516
8.742
1,253,060
-0.23(-2.52%)
Jun 01, 2009
8.291
9.271
8.143
8.968
2,637,309
+1.03(+13.04%)
May 29, 2009
7.676
8.026
7.389
7.933
1,660,703
+0.40(+5.26%)
May 28, 2009
7.062
7.630
6.860
7.536
1,220,200
+0.58(+8.27%)
May 27, 2009
7.148
7.288
6.945
6.961
792,075
-0.09(-1.21%)
May 26, 2009
6.440
7.148
6.339
7.046
1,227,272
+0.46(+6.97%)
May 22, 2009
6.611
6.790
6.525
6.588
882,147
-0.02(-0.35%)
May 21, 2009
6.463
6.673
6.222
6.611
1,647,451
-0.14(-2.07%)
May 20, 2009
6.619
6.906
6.611
6.751
1,294,332
+0.20(+3.09%)
May 19, 2009
6.595
6.696
6.362
6.549
981,106
+0.02(+0.24%)
May 18, 2009
6.253
6.541
6.152
6.533
979,851
+0.51(+8.53%)
May 15, 2009
6.537
6.619
5.934
6.020
1,107,684
-0.54(-8.19%)
May 14, 2009
6.207
6.751
6.074
6.556
1,293,565
+0.21(+3.31%)
May 13, 2009
6.891
6.899
6.331
6.346
1,192,582
-0.65(-9.33%)
May 12, 2009
7.365
7.490
6.681
7.000
2,073,725
-0.29(-3.95%)
May 11, 2009
7.762
7.855
7.225
7.288
1,518,471
-0.65(-8.14%)
May 08, 2009
7.459
8.213
7.350
7.933
1,778,988
+0.73(+10.21%)
May 07, 2009
7.708
8.011
7.070
7.198
1,444,322
-0.35(-4.59%)
May 06, 2009
8.198
8.205
7.389
7.544
2,347,455
-0.30(-3.77%)
May 05, 2009
8.159
8.345
7.109
7.840
1,860,287
-0.58(-6.93%)
May 04, 2009
7.964
8.423
7.785
8.423
1,595,941
+0.68(+8.84%)
May 01, 2009
7.218
7.995
7.218
7.739
1,766,496
+0.52(+7.22%)
Apr 30, 2009
7.474
7.739
7.039
7.218
1,610,821
-0.14(-1.90%)
Apr 29, 2009
7.210
7.435
7.155
7.358
1,151,700
+0.30(+4.19%)
Apr 28, 2009
6.782
7.194
6.619
7.062
1,218,520
+0.09(+1.23%)
Apr 27, 2009
7.233
7.319
6.961
6.976
910,621
-0.44(-5.88%)
Apr 24, 2009
7.249
7.583
7.085
7.412
1,028,631
+0.34(+4.84%)
Apr 23, 2009
7.008
7.249
6.891
7.070
1,005,659
+0.16(+2.36%)
Apr 22, 2009
7.373
7.552
6.868
6.906
1,795,228
-0.41(-5.63%)
Apr 21, 2009
6.043
7.381
5.911
7.319
2,081,845
+1.07(+17.04%)
Apr 20, 2009
6.805
6.868
6.144
6.253
1,531,934
-0.84(-11.84%)
Apr 17, 2009
6.409
7.186
6.385
7.093
1,622,103
+0.76(+12.04%)
Apr 16, 2009
6.020
6.448
5.888
6.331
1,020,545
+0.38(+6.41%)
Apr 15, 2009
5.460
5.997
5.460
5.950
1,268,890
+0.40(+7.29%)
Apr 14, 2009
5.833
5.973
5.452
5.545
1,124,131
-0.32(-5.44%)
Apr 13, 2009
5.740
5.934
5.639
5.864
621,788
-0.12(-1.95%)
Apr 09, 2009
5.390
5.989
5.390
5.981
1,332,748
+0.79(+15.12%)
Apr 08, 2009
4.923
5.289
4.729
5.195
1,098,441
+0.24(+4.87%)
Apr 07, 2009
5.320
5.437
4.884
4.954
1,270,767
-0.57(-10.28%)
Apr 06, 2009
5.608
5.662
5.444
5.522
638,872
-0.16(-2.74%)
Apr 03, 2009
5.468
5.709
5.297
5.678
904,249
+0.24(+4.43%)
Apr 02, 2009
5.040
5.491
4.993
5.437
1,785,386
+0.58(+12.02%)
Apr 01, 2009
4.597
4.853
4.511
4.853
1,260,663
+0.07(+1.46%)
Mar 31, 2009
4.947
5.017
4.737
4.783
1,298,587
-0.05(-1.13%)
Mar 30, 2009
4.752
4.915
4.651
4.838
1,993,336
-0.58(-10.76%)
Mar 26, 2009
5.468
5.654
5.172
5.421
1,723,769
+0.05(+0.87%)
Mar 25, 2009
4.962
5.647
4.884
5.374
2,716,619
+0.37(+7.46%)
Mar 24, 2009
5.242
5.304
4.931
5.001
1,506,734
-0.28(-5.30%)
Mar 23, 2009
5.133
5.281
5.087
5.281
1,762,677
+0.61(+13.17%)
Mar 20, 2009
4.931
5.102
4.534
4.667
2,830,508
-0.45(-8.81%)
Mar 19, 2009
4.830
5.409
4.830
5.118
2,199,672
+0.47(+10.22%)
Mar 18, 2009
4.488
4.690
4.208
4.643
1,101,187
+0.12(+2.58%)
Mar 17, 2009
4.309
4.534
4.169
4.527
1,514,522
+0.28(+6.59%)
Mar 16, 2009
4.324
4.394
3.998
4.247
1,743,704
+0.04(+0.92%)
Mar 13, 2009
4.355
4.597
4.145
4.208
0
-0.19(-4.25%)
Mar 12, 2009
4.177
4.425
3.967
4.394
2,393,359
+0.23(+5.61%)
Mar 11, 2009
4.262
4.278
3.943
4.161
2,181,388
-0.07(-1.65%)
Mar 10, 2009
4.200
4.425
4.161
4.231
2,882,768
+0.12(+2.84%)
Mar 09, 2009
4.037
4.340
3.967
4.114
2,227,596
+0.02(+0.57%)
Mar 06, 2009
4.410
4.410
3.842
4.091
0
-0.28(-6.41%)
Mar 05, 2009
4.822
4.822
4.223
4.371
3,290,121
-0.54(-10.93%)
Mar 04, 2009
5.382
5.507
4.807
4.908
2,654,849
-0.30(-5.82%)
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.