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
Bank of America
(NY:
BAC
)
39.05
-0.71 (-1.79%)
Streaming Delayed Price
Updated: 2:07 PM 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
10.15
10.16
9.992
10.08
109,048,400
-0.06(-0.57%)
Apr 29, 2013
10.20
10.22
10.13
10.14
79,820,072
-0.03(-0.32%)
Apr 26, 2013
10.11
10.21
10.16
10.17
101,452,680
-0.02(-0.16%)
Apr 25, 2013
10.15
10.27
10.12
10.19
144,811,312
+0.11(+1.06%)
Apr 24, 2013
9.939
10.13
9.927
10.08
147,093,072
+0.20(+1.99%)
Apr 23, 2013
9.763
9.959
9.746
9.886
215,606,096
+0.29(+2.99%)
Apr 22, 2013
9.566
9.624
9.476
9.599
107,920,648
+0.05(+0.51%)
Apr 19, 2013
9.468
9.575
9.362
9.550
146,179,168
+0.18(+1.92%)
Apr 18, 2013
9.509
9.542
9.198
9.370
268,343,472
-0.21(-2.22%)
Apr 17, 2013
9.755
9.845
9.378
9.583
409,281,376
-0.47(-4.72%)
Apr 16, 2013
10.00
10.12
9.894
10.06
179,510,048
+0.25(+2.50%)
Apr 15, 2013
9.984
10.09
9.804
9.812
215,010,880
-0.16(-1.56%)
Apr 12, 2013
9.947
10.03
9.886
9.968
107,679,352
-0.08(-0.81%)
Apr 11, 2013
10.09
10.10
9.959
10.05
122,363,648
-0.04(-0.41%)
Apr 10, 2013
10.08
10.16
10.04
10.09
128,989,712
+0.06(+0.57%)
Apr 09, 2013
10.03
10.12
10.00
10.03
161,345,696
+0.03(+0.33%)
Apr 08, 2013
9.837
10.00
9.755
10.00
123,334,048
+0.20(+2.00%)
Apr 05, 2013
9.558
9.837
9.534
9.804
172,229,504
+0.02(+0.25%)
Apr 04, 2013
9.673
9.820
9.599
9.779
143,660,016
+0.11(+1.10%)
Apr 03, 2013
9.923
9.943
9.599
9.673
243,635,968
-0.28(-2.80%)
Apr 02, 2013
10.03
10.03
9.943
9.951
125,087,584
+0.00(+0.00%)
Apr 01, 2013
9.951
10.06
9.910
9.951
105,281,048
-0.02(-0.25%)
Mar 28, 2013
10.03
10.06
9.918
9.976
112,355,592
-0.04(-0.41%)
Mar 27, 2013
9.943
10.06
9.927
10.02
130,670,904
-0.04(-0.41%)
Mar 26, 2013
10.20
10.24
9.951
10.06
165,455,344
-0.10(-0.97%)
Mar 25, 2013
10.39
10.42
10.09
10.16
188,193,232
-0.13(-1.27%)
Mar 22, 2013
10.34
10.38
10.22
10.29
124,505,672
-0.01(-0.08%)
Mar 21, 2013
10.41
10.52
10.28
10.30
188,321,552
-0.17(-1.64%)
Mar 20, 2013
10.47
10.56
10.41
10.47
267,302,272
+0.06(+0.55%)
Mar 19, 2013
10.48
10.60
10.31
10.41
295,890,208
+0.12(+1.19%)
Mar 18, 2013
10.07
10.39
10.04
10.29
230,969,872
-0.01(-0.08%)
Mar 15, 2013
10.25
10.37
10.12
10.30
389,524,288
+0.38(+3.80%)
Mar 14, 2013
9.927
9.984
9.910
9.918
139,149,856
+0.04(+0.41%)
Mar 13, 2013
9.861
9.918
9.812
9.878
105,040,976
+0.04(+0.42%)
Mar 12, 2013
9.918
9.976
9.755
9.837
156,154,400
-0.11(-1.15%)
Mar 11, 2013
9.894
10.01
9.845
9.951
129,813,184
+0.07(+0.66%)
Mar 08, 2013
10.17
10.19
9.845
9.886
256,127,408
-0.16(-1.55%)
Mar 07, 2013
9.828
10.06
9.812
10.04
257,991,440
+0.28(+2.85%)
Mar 06, 2013
9.640
9.845
9.632
9.763
222,357,088
+0.30(+3.20%)
Mar 05, 2013
9.468
9.590
9.443
9.460
165,659,776
+0.11(+1.23%)
Mar 04, 2013
9.231
9.378
9.190
9.345
141,972,784
+0.06(+0.62%)
Mar 01, 2013
9.116
9.460
9.026
9.288
230,823,712
+0.09(+0.98%)
Feb 28, 2013
9.181
9.312
9.169
9.198
175,111,520
-0.06(-0.62%)
Feb 27, 2013
9.132
9.304
9.091
9.255
179,388,336
+0.15(+1.62%)
Feb 26, 2013
9.099
9.181
9.026
9.108
211,209,472
+0.08(+0.91%)
Feb 25, 2013
9.492
9.500
8.985
9.026
252,016,464
-0.34(-3.58%)
Feb 22, 2013
9.509
9.521
9.214
9.361
219,074,432
+0.02(+0.18%)
Feb 21, 2013
9.595
9.599
9.288
9.345
287,690,976
-0.31(-3.22%)
Feb 20, 2013
9.967
10.06
9.615
9.656
235,922,320
-0.32(-3.20%)
Feb 19, 2013
9.901
10.07
9.869
9.975
208,466,208
+0.13(+1.33%)
Feb 15, 2013
9.987
9.991
9.795
9.844
193,382,000
-0.08(-0.82%)
Feb 14, 2013
9.893
10.04
9.877
9.926
175,868,288
-0.03(-0.33%)
Feb 13, 2013
10.11
10.16
9.860
9.959
235,243,008
-0.06(-0.61%)
Feb 12, 2013
9.713
10.10
9.640
10.02
283,305,760
+0.32(+3.25%)
Feb 11, 2013
9.599
9.738
9.550
9.705
126,490,520
+0.08(+0.85%)
Feb 08, 2013
9.705
9.738
9.590
9.623
177,589,424
-0.07(-0.68%)
Feb 07, 2013
9.795
9.803
9.599
9.689
211,541,776
-0.07(-0.75%)
Feb 06, 2013
9.599
9.795
9.599
9.762
211,966,096
+0.37(+3.92%)
Feb 04, 2013
9.476
9.566
9.378
9.394
170,535,968
-0.19(-1.96%)
Feb 01, 2013
9.337
9.599
9.304
9.582
196,982,496
+0.32(+3.45%)
Jan 31, 2013
9.263
9.296
9.181
9.263
118,332,376
-0.05(-0.53%)
Jan 30, 2013
9.402
9.443
9.288
9.312
108,715,424
-0.09(-0.96%)
Jan 29, 2013
9.345
9.476
9.329
9.402
118,186,184
+0.01(+0.09%)
Jan 28, 2013
9.525
9.550
9.353
9.394
111,468,704
-0.11(-1.20%)
Jan 25, 2013
9.566
9.590
9.419
9.509
122,419,416
+0.07(+0.78%)
Jan 24, 2013
9.370
9.550
9.345
9.435
156,102,928
+0.09(+0.96%)
Jan 23, 2013
9.312
9.361
9.189
9.345
148,239,920
+0.06(+0.62%)
Jan 22, 2013
9.099
9.296
9.075
9.288
167,335,984
+0.17(+1.89%)
Jan 18, 2013
9.214
9.271
9.018
9.116
219,948,640
-0.11(-1.24%)
Jan 17, 2013
9.566
9.574
9.140
9.230
394,521,760
-0.41(-4.24%)
Jan 16, 2013
9.476
9.648
9.386
9.640
200,491,312
+0.19(+1.99%)
Jan 15, 2013
9.312
9.509
9.247
9.451
153,890,592
+0.07(+0.70%)
Jan 14, 2013
9.500
9.517
9.312
9.386
134,172,776
-0.13(-1.38%)
Jan 11, 2013
9.574
9.590
9.419
9.517
178,338,896
-0.12(-1.27%)
Jan 10, 2013
9.500
9.664
9.443
9.640
243,819,040
+0.29(+3.06%)
Jan 09, 2013
9.713
9.820
9.271
9.353
410,115,584
-0.45(-4.59%)
Jan 08, 2013
9.893
9.901
9.730
9.803
205,290,288
-0.09(-0.91%)
Jan 07, 2013
9.942
9.983
9.820
9.893
245,449,232
-0.02(-0.17%)
Jan 04, 2013
9.795
9.910
9.762
9.910
162,050,496
+0.12(+1.25%)
Jan 03, 2013
9.828
9.860
9.721
9.787
191,715,664
-0.06(-0.58%)
Jan 02, 2013
9.784
9.844
9.738
9.844
287,861,760
+0.34(+3.62%)
Dec 31, 2012
9.304
9.533
9.247
9.500
203,573,152
+0.20(+2.20%)
Dec 28, 2012
9.263
9.402
9.222
9.296
161,154,160
-0.09(-0.96%)
Dec 27, 2012
9.541
9.566
9.189
9.386
256,715,696
-0.06(-0.61%)
Dec 26, 2012
9.239
9.517
9.222
9.443
178,241,824
+0.24(+2.58%)
Dec 24, 2012
9.222
9.239
9.173
9.206
61,905,412
-0.03(-0.35%)
Dec 21, 2012
9.165
9.288
9.099
9.239
299,278,176
-0.19(-2.00%)
Dec 20, 2012
9.083
9.427
9.067
9.427
224,560,144
+0.27(+2.95%)
Dec 19, 2012
9.329
9.402
9.140
9.157
235,335,856
-0.14(-1.50%)
Dec 18, 2012
9.198
9.296
9.042
9.296
311,670,368
+0.29(+3.27%)
Dec 17, 2012
8.711
9.001
8.707
9.001
207,673,712
+0.34(+3.97%)
Dec 14, 2012
8.629
8.674
8.608
8.658
112,070,568
+0.03(+0.38%)
Dec 13, 2012
8.666
8.723
8.600
8.625
129,563,768
-0.06(-0.66%)
Dec 12, 2012
8.666
8.756
8.600
8.682
203,541,152
+0.08(+0.95%)
Dec 11, 2012
8.707
8.764
8.592
8.600
194,189,184
-0.05(-0.57%)
Dec 10, 2012
8.674
8.699
8.559
8.649
180,565,376
-0.05(-0.61%)
Dec 07, 2012
8.641
8.739
8.576
8.703
234,700,576
+0.15(+1.72%)
Dec 06, 2012
8.600
8.658
8.420
8.555
215,376,160
-0.00(-0.05%)
Dec 05, 2012
8.158
8.641
8.142
8.559
565,437,568
+0.46(+5.66%)
Dec 04, 2012
8.003
8.101
7.987
8.101
176,296,400
+0.04(+0.51%)
Nov 30, 2012
7.995
8.068
7.974
8.060
133,026,144
+0.02(+0.31%)
Nov 29, 2012
8.044
8.077
7.979
8.036
153,575,536
+0.06(+0.72%)
Nov 28, 2012
7.815
7.979
7.668
7.979
186,815,760
+0.08(+1.04%)
Nov 27, 2012
8.085
8.134
7.897
7.897
182,654,832
-0.14(-1.78%)
Nov 26, 2012
8.028
8.068
7.970
8.040
121,774,240
-0.05(-0.66%)
Nov 23, 2012
8.040
8.093
8.011
8.093
72,232,336
+0.11(+1.33%)
Nov 21, 2012
7.905
7.995
7.872
7.987
162,084,112
+0.11(+1.45%)
Nov 20, 2012
7.737
7.913
7.701
7.872
184,044,464
+0.11(+1.48%)
Nov 19, 2012
7.652
7.793
7.619
7.758
178,629,104
+0.30(+4.06%)
Nov 16, 2012
7.455
7.529
7.292
7.455
218,961,712
+0.02(+0.33%)
Nov 15, 2012
7.382
7.521
7.374
7.431
176,605,616
+0.08(+1.11%)
Nov 14, 2012
7.668
7.701
7.316
7.349
241,463,824
-0.28(-3.64%)
Nov 13, 2012
7.611
7.807
7.586
7.627
146,216,160
-0.05(-0.64%)
Nov 12, 2012
7.766
7.782
7.668
7.676
83,765,800
-0.03(-0.42%)
Nov 09, 2012
7.598
7.840
7.578
7.709
172,596,752
+0.03(+0.43%)
Nov 08, 2012
7.758
7.848
7.668
7.676
273,898,720
+0.13(+1.73%)
Nov 07, 2012
7.872
7.905
7.537
7.545
349,671,072
-0.58(-7.14%)
Nov 06, 2012
8.011
8.150
7.970
8.126
161,749,024
+0.16(+1.95%)
Nov 05, 2012
8.036
8.113
7.864
7.970
147,799,728
-0.08(-1.02%)
Nov 02, 2012
8.068
8.150
7.987
8.052
270,337,536
+0.09(+1.13%)
Nov 01, 2012
7.635
7.970
7.580
7.962
253,256,704
+0.34(+4.51%)
Oct 31, 2012
7.521
7.643
7.480
7.619
116,113,968
+0.16(+2.19%)
Oct 26, 2012
7.496
7.455
7.455
7.455
152,527,712
-0.10(-1.30%)
Oct 25, 2012
7.656
7.697
7.496
7.553
148,584,400
-0.06(-0.75%)
Oct 24, 2012
7.725
7.758
7.602
7.611
147,849,152
-0.04(-0.53%)
Oct 23, 2012
7.717
7.741
7.586
7.652
196,309,568
-0.07(-0.85%)
Oct 19, 2012
7.701
7.807
7.676
7.717
207,287,248
-0.02(-0.32%)
Oct 18, 2012
7.668
7.823
7.660
7.741
183,003,248
+0.02(+0.32%)
Oct 17, 2012
7.701
7.848
7.602
7.717
280,725,536
-0.02(-0.21%)
Oct 16, 2012
7.791
7.848
7.668
7.733
210,646,544
+0.02(+0.21%)
Oct 15, 2012
7.549
7.717
7.488
7.717
188,490,144
+0.26(+3.51%)
Oct 12, 2012
7.488
7.586
7.398
7.455
193,974,640
-0.18(-2.36%)
Oct 11, 2012
7.676
7.701
7.602
7.635
149,846,528
+0.11(+1.41%)
Oct 10, 2012
7.513
7.578
7.406
7.529
135,165,824
+0.00(+0.00%)
Oct 09, 2012
7.623
7.668
7.390
7.529
186,949,552
-0.06(-0.75%)
Oct 08, 2012
7.488
7.668
7.464
7.586
99,967,032
-0.03(-0.43%)
Oct 05, 2012
7.815
7.889
7.545
7.619
249,586,096
-0.07(-0.96%)
Oct 04, 2012
7.521
7.701
7.480
7.692
195,902,432
+0.25(+3.29%)
Oct 03, 2012
7.337
7.455
7.284
7.447
141,232,880
+0.15(+2.02%)
Oct 02, 2012
7.439
7.443
7.259
7.300
132,633,360
-0.02(-0.33%)
Oct 01, 2012
7.251
7.464
7.235
7.325
162,782,000
+0.11(+1.47%)
Sep 28, 2012
7.333
7.300
7.186
7.218
145,618,896
-0.11(-1.56%)
Sep 27, 2012
7.304
7.414
7.275
7.333
145,410,256
+0.13(+1.76%)
Sep 26, 2012
7.239
7.284
7.112
7.206
193,887,344
-0.09(-1.23%)
Sep 25, 2012
7.492
7.529
7.284
7.296
179,111,936
-0.14(-1.92%)
Sep 24, 2012
7.349
7.521
7.316
7.439
138,455,344
-0.01(-0.11%)
Sep 21, 2012
7.643
7.643
7.423
7.447
190,707,776
-0.07(-0.87%)
Sep 20, 2012
7.472
7.562
7.423
7.513
135,789,712
-0.08(-1.08%)
Sep 19, 2012
7.627
7.733
7.570
7.594
154,183,904
+0.05(+0.65%)
Sep 18, 2012
7.488
7.594
7.431
7.545
184,101,120
-0.06(-0.75%)
Sep 17, 2012
7.676
7.758
7.578
7.602
172,720,032
-0.20(-2.62%)
Sep 14, 2012
7.848
8.003
7.725
7.807
403,244,032
+0.12(+1.60%)
Sep 13, 2012
7.267
7.750
7.202
7.684
404,592,832
+0.35(+4.79%)
Sep 12, 2012
7.480
7.513
7.251
7.333
249,468,304
-0.05(-0.66%)
Sep 11, 2012
7.055
7.398
7.014
7.382
246,194,688
+0.37(+5.24%)
Sep 10, 2012
7.222
7.292
6.973
7.014
232,160,624
-0.18(-2.50%)
Sep 07, 2012
6.920
7.194
6.908
7.194
284,832,800
+0.37(+5.39%)
Sep 06, 2012
6.568
6.826
6.564
6.826
244,735,568
+0.33(+5.03%)
Sep 05, 2012
6.532
6.556
6.483
6.499
66,862,548
-0.03(-0.50%)
Sep 04, 2012
6.532
6.621
6.491
6.532
99,698,904
+0.01(+0.13%)
Aug 31, 2012
6.532
6.548
6.434
6.523
112,408,024
+0.07(+1.01%)
Aug 30, 2012
6.491
6.491
6.393
6.458
112,296,808
-0.07(-1.12%)
Aug 29, 2012
6.515
6.613
6.515
6.532
130,790,800
-0.06(-0.87%)
Aug 27, 2012
6.695
6.695
6.572
6.589
117,740,304
-0.07(-1.10%)
Aug 24, 2012
6.630
6.703
6.556
6.662
108,790,632
+0.01(+0.12%)
Aug 23, 2012
6.711
6.752
6.630
6.654
120,867,632
-0.06(-0.85%)
Aug 22, 2012
6.646
6.793
6.630
6.711
171,655,824
+0.02(+0.37%)
Aug 21, 2012
6.736
6.858
6.662
6.687
233,396,688
+0.03(+0.49%)
Aug 20, 2012
6.515
6.687
6.515
6.654
122,818,696
+0.12(+1.88%)
Aug 17, 2012
6.507
6.630
6.483
6.532
169,401,168
+0.06(+0.88%)
Aug 16, 2012
6.442
6.499
6.393
6.474
95,595,240
+0.05(+0.76%)
Aug 15, 2012
6.327
6.425
6.311
6.425
89,769,600
+0.07(+1.16%)
Aug 14, 2012
6.352
6.450
6.319
6.352
127,979,656
+0.05(+0.78%)
Aug 13, 2012
6.303
6.393
6.270
6.303
71,281,984
-0.02(-0.26%)
Aug 10, 2012
6.254
6.336
6.230
6.319
61,784,152
+0.02(+0.26%)
Aug 09, 2012
6.270
6.336
6.262
6.303
72,826,624
+0.04(+0.65%)
Aug 08, 2012
6.189
6.344
6.181
6.262
89,703,608
+0.00(+0.00%)
Aug 07, 2012
6.295
6.409
6.254
6.262
146,057,056
+0.02(+0.39%)
Aug 06, 2012
6.083
6.270
6.074
6.238
137,763,472
+0.17(+2.83%)
Aug 03, 2012
5.960
6.115
5.936
6.066
159,532,912
+0.20(+3.48%)
Aug 02, 2012
5.813
5.927
5.797
5.862
138,121,168
-0.03(-0.55%)
Aug 01, 2012
6.001
6.009
5.887
5.895
118,731,664
-0.10(-1.63%)
Jul 31, 2012
5.944
5.993
5.887
5.993
105,021,448
+0.05(+0.82%)
Jul 30, 2012
5.944
6.025
5.927
5.944
91,471,088
-0.02(-0.41%)
Jul 27, 2012
5.878
6.042
5.829
5.968
179,083,120
+0.11(+1.95%)
Jul 26, 2012
5.895
5.911
5.805
5.854
148,281,376
+0.08(+1.41%)
Jul 25, 2012
5.805
5.847
5.723
5.772
143,222,736
+0.02(+0.43%)
Jul 24, 2012
5.846
5.862
5.691
5.748
168,944,992
-0.04(-0.71%)
Jul 23, 2012
5.666
5.838
5.634
5.789
206,176,992
+0.02(+0.28%)
Jul 20, 2012
5.883
5.887
5.764
5.772
196,603,744
-0.16(-2.62%)
Jul 19, 2012
6.172
6.246
5.813
5.927
319,016,256
-0.22(-3.59%)
Jul 18, 2012
6.434
6.474
6.123
6.148
310,752,768
-0.32(-4.92%)
Jul 17, 2012
6.466
6.474
6.327
6.466
154,764,112
+0.09(+1.41%)
Jul 16, 2012
6.470
6.499
6.344
6.376
133,860,184
-0.01(-0.13%)
Jul 13, 2012
6.172
6.393
6.164
6.385
216,487,856
+0.28(+4.55%)
Jul 12, 2012
6.148
6.164
6.066
6.107
131,139,216
-0.12(-1.97%)
Jul 11, 2012
6.115
6.279
6.083
6.230
157,330,992
+0.12(+2.01%)
Jul 10, 2012
6.246
6.262
6.042
6.107
124,246,664
-0.07(-1.06%)
Jul 09, 2012
6.230
6.287
6.148
6.172
106,402,576
-0.08(-1.31%)
Jul 06, 2012
6.279
6.368
6.246
6.254
142,807,392
-0.13(-2.05%)
Jul 05, 2012
6.556
6.581
6.385
6.385
146,885,856
-0.20(-2.98%)
Jul 03, 2012
6.581
6.630
6.540
6.581
70,617,080
+0.01(+0.12%)
Jul 02, 2012
6.679
6.703
6.425
6.572
186,761,856
-0.11(-1.59%)
Jun 29, 2012
6.532
6.695
6.491
6.679
316,308,448
+0.36(+5.68%)
Jun 28, 2012
6.221
6.327
6.148
6.319
162,639,920
-0.02(-0.39%)
Jun 27, 2012
6.270
6.385
6.213
6.344
135,996,768
+0.13(+2.04%)
Jun 26, 2012
6.246
6.270
6.107
6.217
158,773,264
+0.01(+0.20%)
Jun 25, 2012
6.315
6.319
6.172
6.205
185,356,432
-0.28(-4.28%)
Jun 22, 2012
6.503
6.540
6.360
6.483
174,533,904
+0.10(+1.53%)
Jun 21, 2012
6.621
6.670
6.368
6.385
277,102,656
-0.26(-3.93%)
Jun 20, 2012
6.662
6.711
6.548
6.646
261,392,576
+0.02(+0.37%)
Jun 19, 2012
6.434
6.701
6.417
6.621
304,330,208
+0.29(+4.51%)
Jun 18, 2012
6.344
6.458
6.311
6.336
171,420,624
-0.11(-1.77%)
Jun 15, 2012
6.303
6.450
6.164
6.450
259,356,912
+0.20(+3.13%)
Jun 14, 2012
6.140
6.279
6.079
6.254
192,486,896
+0.13(+2.13%)
Jun 13, 2012
6.042
6.213
6.001
6.123
198,250,016
+0.01(+0.13%)
Jun 12, 2012
5.976
6.123
5.895
6.115
181,200,400
+0.17(+2.88%)
Jun 11, 2012
6.303
6.344
5.944
5.944
250,116,192
-0.23(-3.70%)
Jun 08, 2012
6.001
6.189
5.878
6.172
287,289,440
+0.11(+1.89%)
Jun 07, 2012
6.376
6.450
6.025
6.058
338,218,112
-0.18(-2.88%)
Jun 06, 2012
5.911
6.344
5.862
6.238
436,246,208
+0.44(+7.61%)
Jun 05, 2012
5.642
5.829
5.634
5.797
179,924,640
+0.16(+2.90%)
Jun 04, 2012
5.797
5.797
5.593
5.634
200,041,408
-0.10(-1.71%)
Jun 01, 2012
5.813
5.870
5.666
5.731
294,453,952
-0.27(-4.49%)
May 31, 2012
5.887
6.017
5.748
6.001
248,657,808
+0.12(+2.08%)
May 30, 2012
5.985
6.050
5.797
5.878
252,679,328
-0.19(-3.10%)
May 29, 2012
5.936
6.074
5.887
6.066
195,293,440
+0.24(+4.06%)
May 25, 2012
5.765
5.911
5.765
5.830
133,268,800
+0.01(+0.14%)
May 24, 2012
5.919
5.977
5.716
5.822
252,464,912
-0.02(-0.42%)
May 23, 2012
5.626
5.846
5.585
5.846
236,242,976
+0.15(+2.72%)
May 22, 2012
5.642
5.830
5.593
5.691
271,269,344
+0.12(+2.20%)
May 21, 2012
5.732
5.797
5.479
5.569
281,791,104
-0.15(-2.71%)
May 18, 2012
5.716
5.732
5.618
5.724
275,002,432
+0.03(+0.57%)
May 17, 2012
5.789
5.911
5.650
5.691
295,448,224
-0.11(-1.83%)
May 16, 2012
6.034
6.091
5.773
5.797
264,424,800
-0.15(-2.60%)
May 15, 2012
6.009
6.156
5.911
5.952
246,420,224
-0.04(-0.68%)
May 14, 2012
6.009
6.131
5.993
5.993
208,692,256
-0.16(-2.65%)
May 11, 2012
6.099
6.335
6.042
6.156
301,137,600
-0.12(-1.95%)
May 10, 2012
6.449
6.474
6.254
6.278
192,056,192
-0.02(-0.39%)
May 09, 2012
6.254
6.376
6.237
6.303
213,915,248
-0.05(-0.77%)
May 08, 2012
6.417
6.441
6.270
6.352
221,006,016
-0.14(-2.14%)
May 07, 2012
6.286
6.523
6.246
6.490
205,293,472
+0.18(+2.84%)
May 04, 2012
6.441
6.458
6.278
6.311
238,984,944
-0.21(-3.25%)
May 03, 2012
6.666
6.670
6.449
6.523
250,589,296
-0.13(-1.96%)
May 02, 2012
6.694
6.710
6.621
6.653
166,708,080
-0.12(-1.81%)
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.