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
Live Nation Entertainment
(NY:
LYV
)
95.78
-5.62 (-5.54%)
Streaming Delayed Price
Updated: 11:11 AM EDT, May 23, 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 (%)
Apr 30, 2013
12.73
12.83
12.61
12.63
870,982
-0.14(-1.10%)
Apr 29, 2013
12.55
12.89
12.37
12.77
1,008,217
+0.23(+1.83%)
Apr 26, 2013
12.70
12.73
12.53
12.54
2,011,021
-0.19(-1.49%)
Apr 25, 2013
12.45
12.77
12.39
12.73
1,333,280
+0.28(+2.25%)
Apr 24, 2013
12.43
12.61
12.36
12.45
1,234,681
+0.00(+0.00%)
Apr 23, 2013
12.45
12.61
12.31
12.45
1,892,739
+0.08(+0.65%)
Apr 22, 2013
12.12
12.41
12.00
12.37
943,663
+0.25(+2.06%)
Apr 19, 2013
12.04
12.26
11.95
12.12
1,088,601
+0.10(+0.83%)
Apr 18, 2013
12.16
12.16
11.99
12.02
1,087,464
-0.09(-0.74%)
Apr 17, 2013
12.25
12.32
12.04
12.11
1,183,100
-0.26(-2.10%)
Apr 16, 2013
12.34
12.48
12.22
12.37
804,358
+0.12(+0.98%)
Apr 15, 2013
12.63
12.75
12.25
12.25
1,171,757
-0.42(-3.31%)
Apr 12, 2013
12.72
12.81
12.66
12.67
1,074,800
-0.09(-0.71%)
Apr 11, 2013
12.75
12.91
12.72
12.76
934,881
-0.04(-0.31%)
Apr 10, 2013
12.66
13.01
12.58
12.80
1,657,229
+0.20(+1.59%)
Apr 09, 2013
12.53
12.71
12.47
12.60
1,514,145
+0.06(+0.48%)
Apr 08, 2013
12.09
12.54
12.09
12.54
588,466
+0.46(+3.81%)
Apr 05, 2013
11.79
12.10
11.79
12.08
711,892
+0.08(+0.67%)
Apr 04, 2013
11.86
12.04
11.77
12.00
629,943
+0.18(+1.52%)
Apr 03, 2013
12.12
12.12
11.76
11.82
1,029,418
-0.26(-2.15%)
Apr 02, 2013
12.26
12.35
12.04
12.08
1,068,371
-0.09(-0.74%)
Apr 01, 2013
12.37
12.39
12.08
12.17
1,685,305
-0.20(-1.62%)
Mar 28, 2013
12.64
12.68
12.34
12.37
1,209,927
-0.24(-1.90%)
Mar 27, 2013
12.42
12.65
12.30
12.61
1,203,145
+0.08(+0.64%)
Mar 26, 2013
12.26
12.53
12.25
12.53
1,466,687
+0.27(+2.20%)
Mar 25, 2013
12.13
12.36
12.11
12.26
1,235,493
+0.15(+1.24%)
Mar 22, 2013
12.09
12.18
12.00
12.11
1,517,680
+0.09(+0.75%)
Mar 21, 2013
11.76
12.14
11.65
12.02
1,276,388
+0.21(+1.78%)
Mar 20, 2013
12.00
12.05
11.79
11.81
1,319,456
-0.11(-0.92%)
Mar 19, 2013
11.98
12.09
11.84
11.92
1,253,162
-0.04(-0.33%)
Mar 18, 2013
11.84
12.07
11.78
11.96
1,007,986
-0.04(-0.33%)
Mar 15, 2013
11.89
12.15
11.89
12.00
2,369,254
+0.12(+1.01%)
Mar 14, 2013
11.79
11.95
11.79
11.88
1,454,277
+0.19(+1.63%)
Mar 13, 2013
11.63
11.75
11.58
11.69
884,759
+0.04(+0.34%)
Mar 12, 2013
11.49
11.84
11.36
11.65
1,978,568
+0.02(+0.17%)
Mar 11, 2013
11.40
11.74
11.37
11.63
1,922,355
+0.37(+3.29%)
Mar 08, 2013
11.17
11.28
11.05
11.26
995,858
+0.17(+1.53%)
Mar 07, 2013
11.11
11.22
11.05
11.09
780,240
+0.01(+0.09%)
Mar 06, 2013
11.01
11.20
11.00
11.08
1,201,651
+0.14(+1.28%)
Mar 05, 2013
10.82
11.33
10.80
10.94
9,096,437
+0.20(+1.86%)
Mar 04, 2013
10.70
10.86
10.59
10.74
2,051,563
+0.04(+0.37%)
Mar 01, 2013
10.51
10.79
10.40
10.70
2,638,291
+0.11(+1.04%)
Feb 28, 2013
10.37
10.75
10.37
10.59
1,923,725
+0.25(+2.42%)
Feb 27, 2013
10.00
10.54
9.670
10.34
1,857,404
+0.22(+2.17%)
Feb 26, 2013
10.38
10.41
10.12
10.12
1,007,674
-0.18(-1.75%)
Feb 22, 2013
10.33
10.33
10.24
10.30
480,328
+0.05(+0.49%)
Feb 21, 2013
10.34
10.40
10.17
10.25
711,634
-0.11(-1.06%)
Feb 20, 2013
10.49
10.57
10.34
10.36
1,229,478
-0.14(-1.33%)
Feb 19, 2013
10.61
10.63
10.47
10.50
651,975
-0.09(-0.85%)
Feb 15, 2013
10.69
10.76
10.50
10.59
852,272
-0.06(-0.56%)
Feb 14, 2013
10.59
10.67
10.50
10.65
2,063,014
+0.04(+0.38%)
Feb 13, 2013
10.69
10.69
10.57
10.61
810,763
-0.04(-0.38%)
Feb 12, 2013
10.52
10.72
10.52
10.65
568,428
+0.11(+1.04%)
Feb 11, 2013
10.49
10.57
10.44
10.54
376,248
+0.06(+0.57%)
Feb 08, 2013
10.42
10.49
10.37
10.48
368,360
+0.05(+0.48%)
Feb 07, 2013
10.30
10.47
10.26
10.43
738,738
+0.15(+1.46%)
Feb 06, 2013
10.22
10.47
10.21
10.28
807,123
+0.03(+0.29%)
Feb 04, 2013
10.31
10.36
10.15
10.25
732,962
-0.16(-1.54%)
Feb 01, 2013
10.31
10.45
10.20
10.41
775,292
+0.15(+1.46%)
Jan 31, 2013
10.10
10.27
10.08
10.26
591,543
+0.11(+1.08%)
Jan 30, 2013
10.22
10.27
10.09
10.15
556,324
-0.09(-0.88%)
Jan 29, 2013
10.23
10.26
10.16
10.24
738,501
+0.01(+0.10%)
Jan 28, 2013
10.30
10.31
10.18
10.23
551,117
-0.07(-0.68%)
Jan 25, 2013
10.33
10.35
10.25
10.30
478,509
+0.04(+0.39%)
Jan 24, 2013
10.16
10.31
10.16
10.26
517,095
+0.11(+1.08%)
Jan 23, 2013
10.03
10.19
10.03
10.15
720,186
+0.13(+1.30%)
Jan 22, 2013
10.04
10.06
9.970
10.02
543,913
+0.01(+0.10%)
Jan 18, 2013
10.05
10.11
9.991
10.01
355,648
-0.05(-0.50%)
Jan 17, 2013
9.880
10.06
9.880
10.06
722,566
+0.26(+2.65%)
Jan 16, 2013
9.880
9.900
9.760
9.800
524,881
-0.08(-0.81%)
Jan 15, 2013
9.820
9.920
9.800
9.880
446,910
-0.01(-0.10%)
Jan 14, 2013
9.900
9.910
9.800
9.890
897,993
+0.01(+0.10%)
Jan 11, 2013
9.980
10.01
9.850
9.880
712,150
-0.05(-0.50%)
Jan 10, 2013
10.00
10.01
9.840
9.930
481,328
-0.01(-0.10%)
Jan 09, 2013
9.980
10.05
9.930
9.940
1,093,571
+0.03(+0.30%)
Jan 08, 2013
9.880
9.960
9.810
9.910
1,005,561
+0.03(+0.30%)
Jan 07, 2013
9.990
10.00
9.820
9.880
1,011,381
-0.11(-1.10%)
Jan 04, 2013
9.950
10.12
9.930
9.990
1,123,569
+0.13(+1.32%)
Jan 03, 2013
9.730
9.910
9.620
9.860
1,008,204
+0.17(+1.75%)
Jan 02, 2013
9.500
9.760
9.310
9.690
2,642,487
+0.38(+4.08%)
Dec 31, 2012
8.980
9.330
8.960
9.310
1,152,142
+0.33(+3.67%)
Dec 28, 2012
9.060
9.130
8.940
8.980
475,161
-0.15(-1.64%)
Dec 27, 2012
9.210
9.300
8.870
9.130
475,828
-0.10(-1.08%)
Dec 26, 2012
9.380
9.450
9.210
9.230
321,778
-0.10(-1.07%)
Dec 24, 2012
9.320
9.435
9.170
9.330
253,682
-0.03(-0.32%)
Dec 21, 2012
9.410
9.450
9.195
9.360
1,597,367
-0.10(-1.06%)
Dec 20, 2012
9.540
9.600
9.420
9.460
459,980
-0.06(-0.63%)
Dec 19, 2012
9.480
9.690
9.430
9.520
512,804
+0.06(+0.63%)
Dec 18, 2012
9.290
9.480
9.210
9.460
639,517
+0.17(+1.83%)
Dec 17, 2012
9.080
9.290
8.982
9.290
727,094
+0.24(+2.65%)
Dec 14, 2012
8.970
9.090
8.940
9.050
509,971
+0.03(+0.33%)
Dec 13, 2012
9.030
9.070
8.950
9.020
819,032
+0.00(+0.00%)
Dec 12, 2012
8.970
9.060
8.952
9.020
973,069
+0.12(+1.35%)
Dec 11, 2012
8.810
8.980
8.780
8.900
1,223,772
+0.13(+1.48%)
Dec 10, 2012
8.700
8.770
8.680
8.770
353,166
+0.08(+0.92%)
Dec 07, 2012
8.740
8.800
8.610
8.690
380,738
-0.02(-0.23%)
Dec 06, 2012
8.730
8.770
8.630
8.710
705,780
-0.04(-0.46%)
Dec 05, 2012
8.770
8.830
8.700
8.750
478,350
-0.02(-0.23%)
Dec 04, 2012
8.800
8.800
8.660
8.770
625,484
-0.01(-0.11%)
Nov 30, 2012
8.840
8.930
8.730
8.780
1,015,700
-0.05(-0.57%)
Nov 29, 2012
8.940
9.210
8.745
8.830
1,108,754
-0.02(-0.23%)
Nov 28, 2012
8.790
8.860
8.612
8.850
477,159
+0.02(+0.23%)
Nov 27, 2012
8.960
9.040
8.820
8.830
386,925
-0.11(-1.23%)
Nov 26, 2012
8.790
8.950
8.740
8.940
579,229
+0.10(+1.13%)
Nov 23, 2012
8.760
8.870
8.680
8.840
278,383
+0.12(+1.38%)
Nov 21, 2012
8.760
8.770
8.600
8.720
581,062
+0.01(+0.11%)
Nov 20, 2012
8.670
8.730
8.595
8.710
419,104
-0.01(-0.11%)
Nov 19, 2012
8.670
8.730
8.580
8.720
424,137
+0.16(+1.87%)
Nov 16, 2012
8.560
8.640
8.500
8.560
733,153
-0.04(-0.47%)
Nov 15, 2012
8.450
8.630
8.410
8.600
1,504,629
+0.13(+1.53%)
Nov 14, 2012
8.630
8.700
8.385
8.470
1,192,420
-0.13(-1.51%)
Nov 13, 2012
8.500
8.720
8.500
8.600
583,591
+0.04(+0.47%)
Nov 12, 2012
8.750
8.810
8.500
8.560
798,515
-0.15(-1.72%)
Nov 09, 2012
8.800
8.880
8.710
8.710
695,093
-0.14(-1.58%)
Nov 08, 2012
9.180
9.255
8.820
8.850
1,441,345
-0.37(-4.01%)
Nov 07, 2012
9.270
9.370
9.140
9.220
1,309,482
-0.20(-2.12%)
Nov 06, 2012
9.330
9.640
9.250
9.420
1,617,241
+0.25(+2.73%)
Nov 05, 2012
9.220
9.230
9.110
9.170
1,119,731
-0.07(-0.76%)
Nov 02, 2012
9.430
9.450
9.210
9.240
974,749
-0.16(-1.70%)
Nov 01, 2012
9.180
9.480
9.091
9.400
1,648,568
+0.25(+2.73%)
Oct 31, 2012
9.020
9.150
8.920
9.150
774,530
+0.14(+1.55%)
Oct 26, 2012
9.070
9.010
9.010
9.010
795,100
-0.04(-0.44%)
Oct 25, 2012
9.020
9.090
8.970
9.050
920,269
+0.08(+0.89%)
Oct 24, 2012
9.030
9.070
8.875
8.970
617,808
-0.03(-0.33%)
Oct 23, 2012
8.930
9.060
8.800
9.000
945,275
+0.08(+0.90%)
Oct 19, 2012
8.750
8.930
8.630
8.920
1,300,502
+0.05(+0.56%)
Oct 18, 2012
8.740
8.920
8.700
8.870
883,708
+0.17(+1.95%)
Oct 17, 2012
8.620
8.740
8.560
8.700
996,202
+0.10(+1.16%)
Oct 16, 2012
8.580
8.630
8.450
8.600
609,178
+0.07(+0.82%)
Oct 15, 2012
8.560
8.640
8.490
8.530
635,255
-0.03(-0.35%)
Oct 12, 2012
8.690
8.720
8.450
8.560
940,337
-0.15(-1.72%)
Oct 11, 2012
8.900
8.950
8.620
8.710
717,165
-0.14(-1.58%)
Oct 10, 2012
8.730
8.990
8.610
8.850
1,489,565
+0.15(+1.72%)
Oct 09, 2012
8.930
9.030
8.695
8.700
903,469
-0.25(-2.79%)
Oct 08, 2012
8.680
8.970
8.600
8.950
958,441
+0.25(+2.87%)
Oct 05, 2012
8.360
8.700
8.360
8.700
999,802
+0.36(+4.32%)
Oct 04, 2012
8.300
8.410
8.200
8.340
914,834
+0.06(+0.72%)
Oct 03, 2012
8.570
8.590
8.155
8.280
1,981,578
-0.26(-3.04%)
Oct 02, 2012
8.570
8.648
8.525
8.540
955,936
-0.01(-0.12%)
Oct 01, 2012
8.650
8.750
8.520
8.550
1,059,798
-0.06(-0.70%)
Sep 28, 2012
8.440
8.660
8.420
8.610
1,153,314
+0.11(+1.29%)
Sep 27, 2012
8.490
8.540
8.370
8.500
2,360,156
+0.07(+0.83%)
Sep 26, 2012
8.600
8.690
8.410
8.430
1,678,570
-0.17(-1.98%)
Sep 25, 2012
8.840
8.910
8.565
8.600
904,987
-0.18(-2.05%)
Sep 24, 2012
8.660
8.920
8.660
8.780
720,572
+0.07(+0.80%)
Sep 21, 2012
9.030
9.080
8.640
8.710
2,519,569
-0.21(-2.35%)
Sep 20, 2012
8.920
8.980
8.755
8.920
1,030,072
-0.08(-0.89%)
Sep 19, 2012
8.750
9.210
8.750
9.000
1,303,864
+0.01(+0.11%)
Sep 18, 2012
8.930
9.010
8.910
8.990
551,714
+0.04(+0.45%)
Sep 17, 2012
9.120
9.150
8.900
8.950
646,920
-0.21(-2.29%)
Sep 14, 2012
9.170
9.290
9.075
9.160
1,407,539
+0.05(+0.55%)
Sep 13, 2012
8.820
9.220
8.790
9.110
1,489,216
+0.31(+3.52%)
Sep 12, 2012
8.840
8.890
8.740
8.800
696,165
-0.02(-0.23%)
Sep 11, 2012
8.770
8.880
8.680
8.820
687,672
+0.03(+0.34%)
Sep 10, 2012
8.790
8.860
8.630
8.790
917,257
+0.03(+0.34%)
Sep 07, 2012
8.770
8.935
8.760
8.760
954,851
+0.05(+0.57%)
Sep 06, 2012
8.800
8.870
8.690
8.710
1,165,718
-0.01(-0.11%)
Sep 05, 2012
8.770
8.800
8.660
8.720
574,379
-0.02(-0.23%)
Sep 04, 2012
8.520
8.760
8.470
8.740
885,802
+0.22(+2.58%)
Aug 31, 2012
8.720
8.770
8.515
8.520
548,226
-0.11(-1.27%)
Aug 30, 2012
8.840
8.840
8.600
8.630
352,412
-0.25(-2.82%)
Aug 29, 2012
8.690
8.890
8.610
8.880
448,388
+0.17(+1.95%)
Aug 27, 2012
8.640
8.790
8.570
8.710
395,839
+0.09(+1.04%)
Aug 24, 2012
8.450
8.650
8.420
8.620
490,689
+0.12(+1.41%)
Aug 23, 2012
8.570
8.650
8.460
8.500
624,136
-0.11(-1.28%)
Aug 22, 2012
8.730
8.750
8.475
8.610
913,827
-0.12(-1.37%)
Aug 21, 2012
8.810
9.045
8.700
8.730
451,437
-0.03(-0.34%)
Aug 20, 2012
8.800
8.850
8.635
8.760
610,431
-0.08(-0.90%)
Aug 17, 2012
8.810
8.940
8.640
8.840
1,999,386
+0.00(+0.00%)
Aug 16, 2012
8.770
8.892
8.680
8.840
632,544
+0.03(+0.34%)
Aug 15, 2012
8.690
8.860
8.610
8.810
621,121
+0.10(+1.15%)
Aug 14, 2012
8.810
8.840
8.660
8.710
963,158
-0.03(-0.34%)
Aug 13, 2012
8.720
8.790
8.590
8.740
1,024,512
+0.02(+0.23%)
Aug 10, 2012
9.140
9.150
8.635
8.720
958,258
-0.47(-5.11%)
Aug 09, 2012
9.220
9.270
9.120
9.190
815,451
-0.04(-0.43%)
Aug 08, 2012
8.550
9.370
8.500
9.230
1,933,356
+0.10(+1.10%)
Aug 07, 2012
8.970
9.335
8.880
9.130
2,328,196
+0.23(+2.58%)
Aug 06, 2012
9.060
9.060
8.870
8.900
970,576
-0.12(-1.33%)
Aug 03, 2012
8.880
9.100
8.860
9.020
801,425
+0.30(+3.44%)
Aug 02, 2012
8.750
8.880
8.630
8.720
693,911
-0.11(-1.25%)
Aug 01, 2012
8.950
9.000
8.830
8.830
689,180
-0.09(-1.01%)
Jul 31, 2012
8.980
8.990
8.850
8.920
532,701
-0.10(-1.11%)
Jul 30, 2012
8.870
9.040
8.850
9.020
594,204
+0.17(+1.92%)
Jul 27, 2012
8.820
8.910
8.720
8.850
1,157,989
+0.11(+1.26%)
Jul 26, 2012
8.900
8.920
8.710
8.740
685,244
+0.01(+0.11%)
Jul 25, 2012
8.710
8.820
8.640
8.730
495,876
+0.08(+0.92%)
Jul 24, 2012
8.840
8.870
8.560
8.650
791,959
-0.15(-1.70%)
Jul 23, 2012
8.870
8.890
8.660
8.800
652,999
-0.25(-2.76%)
Jul 20, 2012
9.030
9.180
8.960
9.050
849,050
-0.09(-0.98%)
Jul 19, 2012
9.240
9.380
9.120
9.140
381,833
-0.07(-0.76%)
Jul 18, 2012
9.200
9.345
9.080
9.210
779,447
-0.03(-0.32%)
Jul 17, 2012
9.020
9.260
8.720
9.240
1,368,244
+0.28(+3.12%)
Jul 16, 2012
8.950
9.020
8.860
8.960
595,413
-0.03(-0.33%)
Jul 13, 2012
8.730
9.010
8.707
8.990
1,308,447
+0.31(+3.57%)
Jul 12, 2012
8.600
8.770
8.380
8.680
1,446,380
-0.01(-0.12%)
Jul 11, 2012
9.050
9.050
8.605
8.690
1,304,294
-0.28(-3.12%)
Jul 10, 2012
9.190
9.240
8.910
8.970
724,720
-0.13(-1.43%)
Jul 09, 2012
9.150
9.230
9.060
9.100
954,059
-0.08(-0.87%)
Jul 06, 2012
9.330
9.420
9.100
9.180
804,311
-0.27(-2.86%)
Jul 05, 2012
9.670
9.760
9.430
9.450
849,503
-0.28(-2.88%)
Jul 03, 2012
9.560
9.760
9.540
9.730
505,239
+0.17(+1.78%)
Jul 02, 2012
9.200
9.570
9.170
9.560
1,068,176
+0.38(+4.14%)
Jun 29, 2012
9.280
9.320
9.030
9.180
1,371,728
+0.10(+1.10%)
Jun 28, 2012
9.050
9.100
8.900
9.080
1,775,693
-0.09(-0.98%)
Jun 27, 2012
8.930
9.170
8.850
9.170
976,977
+0.33(+3.73%)
Jun 26, 2012
8.800
8.905
8.630
8.840
706,179
+0.04(+0.45%)
Jun 25, 2012
9.080
9.110
8.790
8.800
593,189
-0.39(-4.24%)
Jun 22, 2012
9.340
9.470
9.180
9.190
911,741
-0.13(-1.39%)
Jun 21, 2012
9.210
9.360
9.150
9.320
848,437
+0.14(+1.53%)
Jun 20, 2012
9.180
9.330
9.120
9.180
849,815
+0.01(+0.11%)
Jun 19, 2012
8.970
9.270
8.950
9.170
1,209,864
+0.21(+2.34%)
Jun 18, 2012
8.840
9.030
8.810
8.960
800,797
+0.07(+0.79%)
Jun 15, 2012
8.770
8.970
8.600
8.890
2,553,620
+0.11(+1.25%)
Jun 14, 2012
8.490
8.800
8.430
8.780
802,469
+0.33(+3.91%)
Jun 13, 2012
8.530
8.700
8.390
8.450
903,129
-0.12(-1.40%)
Jun 12, 2012
8.560
8.600
8.400
8.570
673,210
+0.08(+0.94%)
Jun 11, 2012
8.870
8.950
8.480
8.490
750,253
-0.27(-3.08%)
Jun 08, 2012
8.680
8.850
8.620
8.760
726,358
+0.05(+0.57%)
Jun 07, 2012
9.060
9.090
8.700
8.710
785,748
-0.25(-2.79%)
Jun 06, 2012
8.780
8.975
8.780
8.960
742,437
+0.23(+2.63%)
Jun 05, 2012
8.580
8.820
8.570
8.730
553,006
+0.07(+0.81%)
Jun 04, 2012
8.780
8.850
8.590
8.660
550,328
-0.06(-0.69%)
Jun 01, 2012
9.150
9.230
8.690
8.720
909,417
-0.63(-6.74%)
May 31, 2012
9.290
9.400
9.120
9.350
1,151,485
+0.10(+1.08%)
May 30, 2012
9.470
9.569
9.240
9.250
636,471
-0.35(-3.65%)
May 29, 2012
9.510
9.610
9.410
9.600
703,715
+0.21(+2.24%)
May 25, 2012
9.440
9.520
9.340
9.390
532,043
-0.04(-0.42%)
May 24, 2012
9.420
9.560
9.300
9.430
596,681
+0.04(+0.43%)
May 23, 2012
9.320
9.390
9.110
9.390
755,869
+0.00(+0.00%)
May 22, 2012
9.250
9.670
9.220
9.390
1,863,543
+0.23(+2.51%)
May 21, 2012
9.170
9.270
9.100
9.160
972,313
+0.03(+0.33%)
May 18, 2012
9.260
9.470
9.100
9.130
828,259
-0.12(-1.30%)
May 17, 2012
9.500
9.510
9.190
9.250
1,662,172
-0.25(-2.63%)
May 16, 2012
9.340
9.650
9.260
9.500
1,442,891
+0.23(+2.48%)
May 15, 2012
9.080
9.340
9.031
9.270
1,143,257
+0.17(+1.87%)
May 14, 2012
9.000
9.191
8.910
9.100
1,811,498
-0.01(-0.11%)
May 11, 2012
9.020
9.900
9.010
9.110
4,707,019
+0.06(+0.66%)
May 10, 2012
8.660
9.350
8.650
9.050
4,586,515
+0.74(+8.90%)
May 09, 2012
8.090
8.320
8.010
8.310
735,597
+0.10(+1.22%)
May 08, 2012
8.210
8.270
8.100
8.210
599,939
-0.08(-0.97%)
May 07, 2012
8.250
8.350
8.170
8.290
561,745
+0.00(+0.00%)
May 04, 2012
8.370
8.370
8.210
8.290
764,440
-0.13(-1.54%)
May 03, 2012
8.700
8.720
8.330
8.420
845,525
-0.32(-3.66%)
May 02, 2012
8.750
8.830
8.650
8.740
884,847
-0.07(-0.79%)
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.