Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Basic Materials Sector
(CIX:
MSECTOR1
)
947.27
-0.87 (-0.09%)
Last Price
Updated: 4:15 PM EDT, May 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
1260
1302
1272
1293
0
+9.40(+0.73%)
Feb 25, 2010
1230
1290
1244
1283
0
+1.02(+0.08%)
Feb 24, 2010
1254
1298
1268
1282
0
+1.11(+0.09%)
Feb 23, 2010
1276
1313
1273
1281
0
-28.28(-2.16%)
Feb 22, 2010
1301
1329
1300
1310
0
-5.16(-0.39%)
Feb 19, 2010
1282
1325
1295
1315
0
-0.89(-0.07%)
Feb 18, 2010
1282
1325
1294
1316
0
+5.55(+0.42%)
Feb 17, 2010
1295
1328
1295
1310
0
-1.27(-0.10%)
Feb 16, 2010
1276
1319
1288
1311
0
+34.39(+2.69%)
Feb 15, 2010
40.46
1277
1277
1277
0
+0.76(+0.06%)
Feb 12, 2010
1236
1284
1245
1276
0
-4.05(-0.32%)
Feb 11, 2010
1230
1286
1240
1280
0
+34.10(+2.74%)
Feb 10, 2010
1230
1264
1226
1246
0
-8.48(-0.68%)
Feb 09, 2010
1221
1271
1231
1255
0
+29.52(+2.41%)
Feb 08, 2010
1216
1256
1211
1225
0
-12.51(-1.01%)
Feb 05, 2010
1202
1250
1188
1238
0
+8.39(+0.68%)
Feb 04, 2010
1246
1274
1224
1229
0
-63.83(-4.94%)
Feb 03, 2010
1276
1316
1278
1293
0
-8.00(-0.61%)
Feb 02, 2010
1273
1314
1275
1301
0
+25.80(+2.02%)
Feb 01, 2010
1231
1290
1245
1275
0
+37.59(+3.04%)
Jan 29, 2010
1251
1289
1229
1238
0
-28.90(-2.28%)
Jan 28, 2010
1294
1302
1249
1267
0
-18.62(-1.45%)
Jan 27, 2010
1268
1305
1258
1285
0
-8.07(-0.62%)
Jan 26, 2010
1270
1320
1276
1293
0
-14.27(-1.09%)
Jan 25, 2010
1295
1333
1296
1307
0
+5.98(+0.46%)
Jan 22, 2010
1299
1342
1288
1301
0
-27.80(-2.09%)
Jan 21, 2010
1373
1385
1322
1329
0
-49.94(-3.62%)
Jan 20, 2010
1368
1398
1359
1379
0
-34.12(-2.41%)
Jan 19, 2010
1374
1421
1386
1413
0
+15.98(+1.14%)
Jan 18, 2010
44.74
1397
1397
1397
0
+0.62(+0.04%)
Jan 15, 2010
1387
1418
1383
1397
0
-16.45(-1.16%)
Jan 14, 2010
1394
1430
1399
1413
0
-3.26(-0.23%)
Jan 13, 2010
1408
1426
1382
1416
0
+11.03(+0.78%)
Jan 12, 2010
1398
1432
1390
1405
0
-38.88(-2.69%)
Jan 11, 2010
1439
1472
1429
1444
0
+5.63(+0.39%)
Jan 08, 2010
1398
1445
1408
1439
0
+16.89(+1.19%)
Jan 07, 2010
1399
1433
1400
1422
0
-2.17(-0.15%)
Jan 06, 2010
1405
1436
1396
1424
0
+26.13(+1.87%)
Jan 05, 2010
1392
1412
1376
1398
0
+13.60(+0.98%)
Jan 04, 2010
1365
1392
1358
1384
0
+45.50(+3.40%)
Dec 31, 2009
1339
1339
1339
0
-8.34(-0.62%)
Dec 30, 2009
1321
1356
1331
1347
0
-2.59(-0.19%)
Dec 29, 2009
1339
1368
1341
1350
0
-2.95(-0.22%)
Dec 28, 2009
1341
1370
1341
1353
0
-1.78(-0.13%)
Dec 24, 2009
1329
1363
1342
1354
0
+10.96(+0.82%)
Dec 23, 2009
1310
1352
1320
1343
0
+23.47(+1.78%)
Dec 22, 2009
1295
1330
1302
1320
0
+6.25(+0.48%)
Dec 21, 2009
1293
1332
1297
1314
0
+13.05(+1.00%)
Dec 18, 2009
1287
1321
1284
1301
0
+1.08(+0.08%)
Dec 17, 2009
1299
1327
1291
1300
0
-37.01(-2.77%)
Dec 16, 2009
1309
1349
1320
1337
0
+16.19(+1.23%)
Dec 15, 2009
1301
1342
1309
1320
0
-7.44(-0.56%)
Dec 14, 2009
1324
1334
1315
1328
0
+18.22(+1.39%)
Dec 11, 2009
1297
1328
1294
1310
0
+1.58(+0.12%)
Dec 10, 2009
1293
1325
1293
1308
0
+3.47(+0.27%)
Dec 09, 2009
1274
1314
1277
1305
0
+13.67(+1.06%)
Dec 08, 2009
1288
1318
1281
1291
0
-30.65(-2.32%)
Dec 07, 2009
1296
1342
1303
1322
0
-0.70(-0.05%)
Dec 04, 2009
1336
1370
1302
1322
0
-21.16(-1.58%)
Dec 03, 2009
1343
1375
1335
1343
0
-23.79(-1.74%)
Dec 02, 2009
1335
1381
1343
1367
0
+16.98(+1.26%)
Dec 01, 2009
1320
1364
1330
1350
0
+31.19(+2.36%)
Nov 30, 2009
1295
1334
1299
1319
0
+1.98(+0.15%)
Nov 27, 2009
1276
1335
1285
1317
0
-39.38(-2.90%)
Nov 26, 2009
369.11
1359
1351
1356
0
+4.44(+0.33%)
Nov 25, 2009
1318
1358
1326
1352
0
+25.95(+1.96%)
Nov 24, 2009
1311
1341
1307
1326
0
-5.44(-0.41%)
Nov 23, 2009
1322
1361
1322
1331
0
+17.81(+1.36%)
Nov 20, 2009
1288
1324
1293
1314
0
-8.16(-0.62%)
Nov 19, 2009
1311
1341
1297
1322
0
-22.70(-1.69%)
Nov 18, 2009
1352
1365
1329
1345
0
-4.52(-0.34%)
Nov 17, 2009
1313
1355
1319
1349
0
+5.77(+0.43%)
Nov 16, 2009
1306
1355
1320
1343
0
+35.51(+2.72%)
Nov 13, 2009
1296
1319
1285
1308
0
+14.64(+1.13%)
Nov 12, 2009
1295
1326
1282
1293
0
-24.00(-1.82%)
Nov 11, 2009
1309
1338
1303
1317
0
+9.32(+0.71%)
Nov 10, 2009
1286
1320
1285
1308
0
-2.48(-0.19%)
Nov 09, 2009
1281
1322
1288
1310
0
+36.91(+2.90%)
Nov 06, 2009
1244
1292
1252
1273
0
+7.79(+0.62%)
Nov 05, 2009
1240
1280
1244
1266
0
+17.34(+1.39%)
Nov 04, 2009
1244
1280
1239
1248
0
+3.33(+0.27%)
Nov 03, 2009
1185
1254
1191
1245
0
+25.22(+2.07%)
Nov 02, 2009
1203
1247
1191
1220
0
+11.61(+0.96%)
Oct 30, 2009
1234
1258
1190
1208
0
-49.23(-3.92%)
Oct 29, 2009
1209
1269
1216
1257
0
+49.85(+4.13%)
Oct 28, 2009
1237
1263
1199
1207
0
-56.01(-4.43%)
Oct 27, 2009
1260
1293
1249
1263
0
-13.39(-1.05%)
Oct 26, 2009
1294
1337
1268
1277
0
-30.35(-2.32%)
Oct 23, 2009
1298
1323
1298
1307
0
-21.56(-1.62%)
Oct 22, 2009
1300
1340
1294
1329
0
+7.78(+0.59%)
Oct 21, 2009
1297
1357
1303
1321
0
-1.84(-0.14%)
Oct 20, 2009
1293
1332
1307
1323
0
-18.63(-1.39%)
Oct 19, 2009
1309
1352
1313
1341
0
+23.22(+1.76%)
Oct 16, 2009
1299
1334
1300
1318
0
-7.02(-0.53%)
Oct 15, 2009
1295
1337
1299
1325
0
+3.86(+0.29%)
Oct 14, 2009
1297
1333
1301
1321
0
+28.20(+2.18%)
Oct 13, 2009
1273
1306
1270
1293
0
+4.30(+0.33%)
Oct 12, 2009
1300
1309
1276
1289
0
+7.15(+0.56%)
Oct 09, 2009
1276
1294
1262
1282
0
+0.49(+0.04%)
Oct 08, 2009
1255
1295
1255
1281
0
+30.09(+2.40%)
Oct 07, 2009
1229
1262
1228
1251
0
+11.00(+0.89%)
Oct 06, 2009
1212
1257
1216
1240
0
+36.77(+3.06%)
Oct 05, 2009
1163
1212
1169
1203
0
+33.00(+2.82%)
Oct 02, 2009
1143
1190
1145
1170
0
-7.02(-0.60%)
Oct 01, 2009
1222
1228
1173
1177
0
-47.43(-3.87%)
Sep 30, 2009
1219
1245
1202
1225
0
+1.02(+0.08%)
Sep 29, 2009
1204
1240
1207
1224
0
-1.26(-0.10%)
Sep 28, 2009
1185
1233
1193
1225
0
+26.73(+2.23%)
Sep 25, 2009
1186
1222
1186
1198
0
-10.19(-0.84%)
Sep 24, 2009
1226
1249
1195
1209
0
-30.50(-2.46%)
Sep 23, 2009
1246
1274
1233
1239
0
-23.05(-1.83%)
Sep 22, 2009
1244
1275
1243
1262
0
+22.52(+1.82%)
Sep 21, 2009
1214
1251
1207
1240
0
-14.33(-1.14%)
Sep 18, 2009
1245
1279
1234
1254
0
-3.18(-0.25%)
Sep 17, 2009
1249
1286
1239
1257
0
+1.61(+0.13%)
Sep 16, 2009
1239
1279
1239
1255
0
+17.13(+1.38%)
Sep 15, 2009
1199
1247
1205
1238
0
+26.48(+2.19%)
Sep 14, 2009
1177
1220
1182
1212
0
+2.45(+0.20%)
Sep 11, 2009
1199
1234
1194
1209
0
+5.61(+0.47%)
Sep 10, 2009
1167
1210
1168
1204
0
+17.12(+1.44%)
Sep 09, 2009
1173
1207
1167
1187
0
+0.28(+0.02%)
Sep 08, 2009
1170
1205
1170
1186
0
+28.99(+2.50%)
Sep 07, 2009
202.36
1158
1153
1157
0
+0.56(+0.05%)
Sep 04, 2009
1125
1163
1126
1157
0
+18.62(+1.64%)
Sep 03, 2009
1115
1148
1115
1138
0
+24.27(+2.18%)
Sep 02, 2009
1099
1127
1087
1114
0
+12.28(+1.11%)
Sep 01, 2009
1124
1146
1094
1102
0
-27.42(-2.43%)
Aug 31, 2009
1117
1143
1115
1129
0
-23.35(-2.03%)
Aug 28, 2009
1145
1171
1139
1152
0
+3.90(+0.34%)
Aug 27, 2009
1141
1157
1116
1149
0
+3.78(+0.33%)
Aug 26, 2009
1131
1159
1129
1145
0
-6.91(-0.60%)
Aug 25, 2009
1153
1181
1143
1152
0
-9.45(-0.81%)
Aug 24, 2009
1155
1186
1151
1161
0
-12.46(-1.06%)
Aug 21, 2009
1130
1183
1152
1174
0
+41.48(+3.66%)
Aug 20, 2009
1109
1143
1116
1132
0
+11.01(+0.98%)
Aug 19, 2009
1077
1132
1084
1121
0
+9.08(+0.82%)
Aug 18, 2009
1083
1120
1091
1112
0
+22.09(+2.03%)
Aug 17, 2009
1102
1111
1077
1090
0
-64.98(-5.63%)
Aug 14, 2009
1148
1186
1140
1155
0
-23.19(-1.97%)
Aug 13, 2009
1170
1189
1152
1178
0
+24.94(+2.16%)
Aug 12, 2009
1103
1167
1127
1153
0
+11.97(+1.05%)
Aug 11, 2009
1117
1160
1127
1141
0
-14.26(-1.23%)
Aug 10, 2009
1128
1171
1140
1155
0
-10.95(-0.94%)
Aug 07, 2009
1149
1188
1148
1166
0
+1.09(+0.09%)
Aug 06, 2009
1155
1195
1149
1165
0
-13.59(-1.15%)
Aug 05, 2009
1152
1195
1154
1179
0
+1.91(+0.16%)
Aug 04, 2009
1143
1198
1157
1177
0
-5.46(-0.46%)
Aug 03, 2009
1134
1194
1154
1182
0
+43.87(+3.85%)
Jul 31, 2009
1117
1153
1108
1139
0
+17.49(+1.56%)
Jul 30, 2009
1107
1138
1100
1121
0
+33.27(+3.06%)
Jul 29, 2009
1099
1108
1071
1088
0
-31.95(-2.85%)
Jul 28, 2009
1123
1137
1096
1120
0
-17.55(-1.54%)
Jul 27, 2009
1141
1153
1123
1137
0
+10.90(+0.97%)
Jul 25, 2009
1108
1137
1099
1126
0
-6.79(-0.60%)
Jul 24, 2009
1120
1143
1106
1133
0
+7.36(+0.65%)
Jul 23, 2009
1088
1138
1084
1126
0
+36.30(+3.33%)
Jul 22, 2009
1075
1104
1066
1090
0
-0.44(-0.04%)
Jul 21, 2009
1100
1114
1067
1090
0
+49.24(+4.73%)
Jun 26, 2009
1038
1056
1022
1041
0
+0.59(+0.06%)
Jun 25, 2009
1017
1045
1011
1040
0
+28.12(+2.78%)
Jun 24, 2009
1015
1039
997.90
1012
0
+12.75(+1.28%)
Jun 23, 2009
988.26
1013
970.07
999.31
0
+15.01(+1.52%)
Jun 22, 2009
1025
1031
978.98
984.30
0
-61.78(-5.91%)
Jun 19, 2009
1055
1068
1033
1046
0
+5.15(+0.49%)
Jun 18, 2009
1041
1063
1022
1041
0
-2.87(-0.27%)
Jun 17, 2009
1055
1065
1018
1044
0
-22.02(-2.07%)
Jun 16, 2009
1102
1114
1058
1066
0
-24.41(-2.24%)
Jun 15, 2009
1115
1122
1075
1090
0
-47.70(-4.19%)
Jun 12, 2009
1141
1153
1120
1138
0
-21.43(-1.85%)
Jun 11, 2009
1138
1178
1128
1159
0
+23.56(+2.07%)
Jun 10, 2009
1150
1158
1112
1136
0
+6.13(+0.54%)
Jun 09, 2009
1123
1144
1106
1130
0
+18.14(+1.63%)
Jun 08, 2009
1100
1121
1084
1112
0
-13.45(-1.20%)
Jun 05, 2009
1143
1155
1106
1125
0
-6.17(-0.55%)
Jun 04, 2009
1111
1141
1097
1131
0
+27.66(+2.51%)
Jun 03, 2009
1136
1142
1082
1104
0
-50.93(-4.41%)
Jun 02, 2009
1145
1171
1127
1154
0
+7.31(+0.64%)
Jun 01, 2009
1134
1168
1121
1147
0
+39.06(+3.53%)
May 29, 2009
1104
1122
1085
1108
0
+26.28(+2.43%)
May 28, 2009
1066
1093
1043
1082
0
+30.57(+2.91%)
May 27, 2009
1068
1089
1043
1051
0
-7.61(-0.72%)
May 26, 2009
1023
1066
1011
1059
0
+22.38(+2.16%)
May 25, 2009
1043
1060
1024
1036
0
+0.00(+0.00%)
May 22, 2009
1043
1060
1024
1036
0
+5.24(+0.51%)
May 21, 2009
1041
1052
1008
1031
0
-27.33(-2.58%)
May 20, 2009
1059
1095
1046
1059
0
+12.03(+1.15%)
May 19, 2009
1035
1064
1023
1046
0
+16.52(+1.60%)
May 18, 2009
1004
1037
992.92
1030
0
+42.50(+4.30%)
May 15, 2009
1001
1021
974.52
987.48
0
-12.48(-1.25%)
May 14, 2009
979.49
1012
964.22
999.95
0
+14.65(+1.49%)
May 13, 2009
1011
1025
974.12
985.30
0
-48.44(-4.69%)
May 12, 2009
1042
1058
1007
1034
0
+5.45(+0.53%)
May 11, 2009
1031
1047
1007
1028
0
-25.77(-2.44%)
May 08, 2009
1035
1067
1018
1054
0
+42.52(+4.20%)
May 07, 2009
1058
1070
995.78
1012
0
-25.14(-2.43%)
May 06, 2009
1029
1054
1009
1037
0
+24.46(+2.42%)
May 05, 2009
1018
1032
978.41
1012
0
-5.60(-0.55%)
May 04, 2009
998.30
1024
988.32
1018
0
+52.47(+5.44%)
May 01, 2009
943.62
978.78
930.75
965.35
0
+24.10(+2.56%)
Apr 30, 2009
952.57
970.61
927.75
941.24
0
+1.17(+0.12%)
Apr 29, 2009
923.35
955.10
914.88
940.07
0
+30.06(+3.30%)
Apr 28, 2009
905.50
926.50
891.10
910.02
0
-12.09(-1.31%)
Apr 27, 2009
918.40
944.11
902.39
922.11
0
-16.80(-1.79%)
Apr 24, 2009
921.45
951.44
910.57
938.91
0
+32.52(+3.59%)
Apr 23, 2009
901.75
922.05
881.48
906.39
0
+12.99(+1.45%)
Apr 22, 2009
884.61
920.37
873.08
893.40
0
-2.70(-0.30%)
Apr 21, 2009
866.95
907.42
854.50
896.11
0
+21.55(+2.46%)
Apr 20, 2009
904.52
913.27
866.15
874.55
0
-49.99(-5.41%)
Apr 17, 2009
925.44
940.27
907.46
924.54
0
-2.75(-0.30%)
Apr 16, 2009
928.75
943.68
901.94
927.30
0
+5.86(+0.64%)
Apr 15, 2009
908.00
929.40
895.10
921.44
0
+10.51(+1.15%)
Apr 14, 2009
914.22
937.57
897.24
910.92
0
-9.13(-0.99%)
Apr 13, 2009
903.55
931.43
888.55
920.05
0
+12.23(+1.35%)
Apr 10, 2009
899.42
919.20
885.33
907.82
0
-0.25(-0.03%)
Apr 09, 2009
899.43
919.20
885.34
908.08
0
+33.47(+3.83%)
Apr 08, 2009
864.96
885.83
843.41
874.60
0
+14.57(+1.69%)
Apr 07, 2009
865.87
880.15
849.97
860.03
0
-22.74(-2.58%)
Apr 06, 2009
884.42
894.88
861.08
882.76
0
-20.42(-2.26%)
Apr 03, 2009
890.48
917.96
873.21
903.18
0
+7.09(+0.79%)
Apr 02, 2009
889.49
918.98
874.19
896.10
0
+33.53(+3.89%)
Apr 01, 2009
827.58
871.39
818.63
862.57
0
+24.05(+2.87%)
Mar 31, 2009
844.35
859.82
823.72
838.52
0
+10.26(+1.24%)
Mar 30, 2009
840.11
851.28
808.54
828.26
0
-43.10(-4.95%)
Mar 27, 2009
879.12
893.78
857.98
871.36
0
-26.87(-2.99%)
Mar 26, 2009
889.45
911.29
874.04
898.23
0
+23.14(+2.64%)
Mar 25, 2009
869.26
895.80
845.24
875.09
0
+10.40(+1.20%)
Mar 24, 2009
862.70
886.07
839.69
864.69
0
-15.85(-1.80%)
Mar 23, 2009
864.30
884.87
855.33
880.53
0
+59.19(+7.21%)
Mar 20, 2009
844.52
856.60
809.34
821.34
0
-20.75(-2.46%)
Mar 19, 2009
830.65
864.67
815.73
842.10
0
+36.23(+4.50%)
Mar 18, 2009
779.17
817.45
756.05
805.86
0
+18.34(+2.33%)
Mar 17, 2009
771.25
793.94
753.53
787.52
0
+9.64(+1.24%)
Mar 16, 2009
778.24
804.59
761.55
777.88
0
+4.38(+0.57%)
Mar 13, 2009
780.52
791.65
755.20
773.50
0
+0.89(+0.11%)
Mar 12, 2009
746.51
779.03
730.84
772.61
0
+22.22(+2.96%)
Mar 11, 2009
749.09
770.19
728.12
750.39
0
+8.18(+1.10%)
Mar 10, 2009
721.64
755.16
710.60
742.21
0
+38.76(+5.51%)
Mar 09, 2009
700.95
730.52
685.94
703.45
0
-8.63(-1.21%)
Mar 06, 2009
723.23
742.84
689.92
712.07
0
+3.15(+0.44%)
Mar 05, 2009
722.55
741.30
695.58
708.92
0
-31.87(-4.30%)
Mar 04, 2009
733.61
762.96
716.34
740.79
0
+33.20(+4.69%)
Mar 03, 2009
713.72
732.74
688.88
707.59
0
+6.63(+0.95%)
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.