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
Iridium Comm Inc
(NQ:
IRDM
)
29.73
+1.10 (+3.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2016
7.823
7.961
7.607
7.952
1,340,466
+0.17(+2.15%)
Apr 28, 2016
8.080
8.188
7.686
7.784
1,074,815
-0.21(-2.59%)
Apr 27, 2016
7.952
8.119
7.838
7.991
857,169
+0.08(+1.00%)
Apr 26, 2016
7.843
7.922
7.686
7.912
520,252
+0.07(+0.88%)
Apr 25, 2016
8.050
8.050
7.774
7.843
917,740
-0.20(-2.45%)
Apr 22, 2016
7.695
8.050
7.686
8.040
1,011,097
+0.34(+4.48%)
Apr 21, 2016
7.548
7.735
7.488
7.695
802,606
+0.12(+1.56%)
Apr 20, 2016
7.587
7.715
7.518
7.577
379,495
+0.02(+0.26%)
Apr 19, 2016
7.488
7.646
7.439
7.557
861,597
+0.07(+0.92%)
Apr 18, 2016
7.390
7.557
7.360
7.488
573,650
+0.06(+0.80%)
Apr 15, 2016
7.508
7.508
7.282
7.429
576,099
+0.03(+0.40%)
Apr 14, 2016
7.400
7.410
7.045
7.400
1,730,243
-0.05(-0.66%)
Apr 13, 2016
7.508
7.577
7.242
7.449
1,252,936
-0.03(-0.40%)
Apr 12, 2016
7.351
7.557
7.331
7.479
427,274
+0.10(+1.34%)
Apr 11, 2016
7.390
7.538
7.370
7.380
1,336,755
+0.02(+0.27%)
Apr 08, 2016
7.370
7.424
7.277
7.360
695,917
+0.07(+0.95%)
Apr 07, 2016
7.508
7.528
7.193
7.291
1,151,842
-0.27(-3.52%)
Apr 06, 2016
7.498
7.607
7.390
7.557
516,427
+0.03(+0.39%)
Apr 05, 2016
7.745
7.794
7.498
7.528
539,533
-0.28(-3.54%)
Apr 04, 2016
7.814
7.947
7.617
7.804
629,235
-0.03(-0.38%)
Apr 01, 2016
7.646
7.863
7.548
7.833
573,590
+0.08(+1.02%)
Mar 31, 2016
7.488
7.853
7.454
7.754
1,318,313
+0.23(+3.01%)
Mar 30, 2016
7.390
7.735
7.282
7.528
1,325,100
+0.18(+2.41%)
Mar 29, 2016
7.104
7.385
6.917
7.351
767,036
+0.25(+3.47%)
Mar 28, 2016
7.104
7.222
6.986
7.104
446,282
+0.04(+0.56%)
Mar 24, 2016
7.006
7.065
7.065
7.065
611,474
+0.03(+0.42%)
Mar 23, 2016
7.400
7.449
6.996
7.035
745,549
-0.42(-5.68%)
Mar 22, 2016
7.479
7.553
7.405
7.459
357,988
-0.06(-0.79%)
Mar 21, 2016
7.419
7.572
7.272
7.518
594,346
+0.05(+0.66%)
Mar 18, 2016
7.400
7.469
7.163
7.469
1,723,248
+0.13(+1.74%)
Mar 17, 2016
7.055
7.400
6.996
7.341
513,922
+0.31(+4.34%)
Mar 16, 2016
7.025
7.153
6.976
7.035
587,151
+0.01(+0.14%)
Mar 15, 2016
7.282
7.282
6.966
7.025
479,833
-0.34(-4.55%)
Mar 14, 2016
7.114
7.449
7.075
7.360
812,563
+0.17(+2.33%)
Mar 11, 2016
7.065
7.257
6.858
7.193
713,420
+0.22(+3.11%)
Mar 10, 2016
7.242
7.277
6.873
6.976
467,449
-0.24(-3.28%)
Mar 09, 2016
7.104
7.252
7.055
7.213
670,549
+0.15(+2.09%)
Mar 08, 2016
7.193
7.291
6.966
7.065
602,475
-0.19(-2.58%)
Mar 07, 2016
7.213
7.360
7.173
7.252
941,331
+0.01(+0.14%)
Mar 04, 2016
7.094
7.410
7.094
7.242
722,185
+0.17(+2.37%)
Mar 03, 2016
7.055
7.380
6.943
7.075
992,692
+0.04(+0.56%)
Mar 02, 2016
6.503
7.050
6.454
7.035
1,178,970
+0.13(+1.85%)
Mar 01, 2016
6.917
6.966
6.680
6.907
687,403
+0.08(+1.15%)
Feb 29, 2016
7.213
7.282
6.769
6.828
2,019,494
-0.37(-5.20%)
Feb 26, 2016
6.700
7.203
6.424
7.203
2,340,417
+0.34(+4.88%)
Feb 25, 2016
6.848
7.035
6.306
6.868
1,298,751
-0.51(-6.94%)
Feb 24, 2016
7.124
7.676
7.035
7.380
659,008
+0.20(+2.74%)
Feb 23, 2016
7.479
7.518
7.163
7.183
595,045
-0.31(-4.08%)
Feb 22, 2016
7.498
7.676
7.429
7.488
450,815
+0.05(+0.66%)
Feb 19, 2016
7.341
7.679
7.232
7.439
1,232,877
+0.04(+0.53%)
Feb 18, 2016
7.193
7.429
7.035
7.400
614,801
+0.21(+2.88%)
Feb 17, 2016
7.686
7.686
7.124
7.193
689,169
+0.07(+0.97%)
Feb 16, 2016
6.966
7.178
6.838
7.124
585,680
+0.23(+3.29%)
Feb 12, 2016
6.592
6.897
6.897
6.897
660,798
+0.40(+6.22%)
Feb 11, 2016
6.227
6.523
6.050
6.493
549,830
+0.20(+3.13%)
Feb 10, 2016
6.424
6.592
6.267
6.296
419,945
-0.07(-1.08%)
Feb 09, 2016
6.533
6.651
6.168
6.365
621,486
-0.30(-4.44%)
Feb 08, 2016
6.572
6.597
6.306
6.661
529,170
+0.00(+0.00%)
Feb 05, 2016
6.858
6.927
6.582
6.661
714,687
-0.25(-3.57%)
Feb 04, 2016
6.730
6.947
6.493
6.907
464,344
+0.19(+2.79%)
Feb 03, 2016
6.680
6.858
6.385
6.720
643,666
+0.15(+2.25%)
Feb 02, 2016
6.878
7.016
6.552
6.572
1,069,999
-0.37(-5.39%)
Feb 01, 2016
6.809
6.981
6.740
6.947
981,679
+0.09(+1.29%)
Jan 29, 2016
6.700
6.996
6.700
6.858
1,287,026
+0.16(+2.35%)
Jan 28, 2016
6.789
6.838
6.641
6.700
406,251
-0.01(-0.15%)
Jan 27, 2016
6.730
6.878
6.631
6.710
494,590
-0.09(-1.30%)
Jan 26, 2016
6.612
6.897
6.582
6.799
632,099
+0.23(+3.45%)
Jan 25, 2016
6.621
6.762
6.523
6.572
470,968
-0.05(-0.74%)
Jan 22, 2016
6.483
6.690
6.385
6.621
885,152
+0.33(+5.16%)
Jan 21, 2016
6.671
6.828
6.267
6.296
1,492,625
-0.39(-5.89%)
Jan 20, 2016
6.680
6.754
6.217
6.690
745,546
-0.13(-1.88%)
Jan 19, 2016
6.799
7.055
6.543
6.818
979,335
+0.00(+0.00%)
Jan 15, 2016
6.868
6.818
6.818
6.818
814,758
-0.22(-3.08%)
Jan 14, 2016
6.878
7.144
6.809
7.035
865,789
+0.16(+2.29%)
Jan 13, 2016
7.055
7.094
6.797
6.878
759,829
-0.08(-1.13%)
Jan 12, 2016
7.380
7.380
6.769
6.956
1,120,594
-0.30(-4.08%)
Jan 11, 2016
7.449
7.548
7.213
7.252
708,981
-0.13(-1.74%)
Jan 08, 2016
7.400
8.001
7.380
7.380
1,150,710
+0.10(+1.35%)
Jan 07, 2016
7.932
8.109
7.242
7.282
1,043,189
-0.89(-10.86%)
Jan 06, 2016
8.198
8.395
8.001
8.168
889,360
-0.14(-1.66%)
Jan 05, 2016
8.158
8.405
8.158
8.306
492,065
+0.14(+1.69%)
Jan 04, 2016
8.158
8.375
8.040
8.168
953,643
-0.12(-1.43%)
Dec 31, 2015
8.326
8.287
8.287
8.287
585,188
-0.08(-0.94%)
Dec 30, 2015
8.769
8.769
8.316
8.365
539,718
-0.40(-4.61%)
Dec 29, 2015
8.444
8.779
8.168
8.769
1,016,205
+0.36(+4.34%)
Dec 28, 2015
8.444
8.493
8.223
8.405
492,322
-0.06(-0.70%)
Dec 24, 2015
8.750
8.464
8.464
8.464
434,984
-0.31(-3.48%)
Dec 23, 2015
8.592
8.858
8.434
8.769
754,236
+0.36(+4.34%)
Dec 22, 2015
7.912
8.420
7.794
8.405
832,703
+0.58(+7.43%)
Dec 21, 2015
7.883
7.971
7.715
7.823
645,514
+0.01(+0.13%)
Dec 18, 2015
7.676
7.892
7.572
7.814
2,614,444
+0.11(+1.41%)
Dec 17, 2015
7.892
8.071
7.587
7.705
660,344
-0.11(-1.39%)
Dec 16, 2015
7.587
7.814
7.449
7.814
419,739
+0.26(+3.39%)
Dec 15, 2015
7.419
7.636
7.419
7.557
442,043
+0.22(+2.95%)
Dec 14, 2015
7.508
7.656
7.296
7.341
705,948
-0.17(-2.23%)
Dec 11, 2015
7.715
7.823
7.484
7.508
415,348
-0.38(-4.87%)
Dec 10, 2015
7.745
8.080
7.677
7.892
422,611
+0.08(+1.01%)
Dec 09, 2015
7.725
8.109
7.725
7.814
406,496
+0.10(+1.28%)
Dec 08, 2015
7.498
7.863
7.479
7.715
492,658
+0.15(+1.95%)
Dec 07, 2015
7.764
7.798
7.508
7.567
444,700
-0.27(-3.40%)
Dec 04, 2015
8.011
8.247
7.823
7.833
441,179
-0.16(-1.97%)
Dec 03, 2015
8.257
8.385
7.991
7.991
511,018
-0.20(-2.41%)
Dec 02, 2015
7.952
8.208
7.942
8.188
694,892
+0.13(+1.59%)
Dec 01, 2015
8.060
8.119
7.764
8.060
719,509
+0.01(+0.12%)
Nov 30, 2015
7.705
8.129
7.656
8.050
1,602,053
+0.39(+5.15%)
Nov 27, 2015
7.912
7.912
7.577
7.656
244,125
-0.19(-2.39%)
Nov 25, 2015
7.715
7.843
7.843
7.843
354,503
+0.10(+1.34%)
Nov 24, 2015
7.636
7.819
7.587
7.740
509,164
+0.11(+1.49%)
Nov 23, 2015
7.656
7.843
7.587
7.626
499,879
-0.01(-0.13%)
Nov 20, 2015
7.705
7.823
7.617
7.636
406,114
-0.01(-0.13%)
Nov 19, 2015
7.686
7.745
7.587
7.646
310,643
-0.07(-0.89%)
Nov 18, 2015
7.498
7.774
7.429
7.715
907,565
+0.27(+3.57%)
Nov 17, 2015
7.439
7.686
7.331
7.449
491,255
-0.02(-0.26%)
Nov 16, 2015
7.360
7.469
7.272
7.469
601,347
+0.13(+1.74%)
Nov 13, 2015
7.419
7.488
7.183
7.341
636,119
-0.14(-1.84%)
Nov 12, 2015
7.695
7.735
7.429
7.479
576,540
-0.25(-3.19%)
Nov 11, 2015
7.863
7.873
7.607
7.725
332,498
-0.09(-1.13%)
Nov 10, 2015
7.764
7.883
7.676
7.814
453,025
+0.05(+0.63%)
Nov 09, 2015
8.011
8.040
7.745
7.764
764,696
-0.23(-2.84%)
Nov 06, 2015
8.040
8.139
7.870
7.991
801,090
-0.04(-0.49%)
Nov 05, 2015
8.178
8.287
8.011
8.030
889,313
-0.16(-1.93%)
Nov 04, 2015
8.395
8.498
8.139
8.188
621,207
-0.18(-2.12%)
Nov 03, 2015
8.119
8.508
8.050
8.365
2,171,033
+0.24(+2.91%)
Nov 02, 2015
8.129
8.193
7.883
8.129
1,152,175
+0.04(+0.49%)
Oct 30, 2015
7.833
8.129
7.686
8.089
1,881,123
+0.24(+3.01%)
Oct 29, 2015
7.321
8.011
7.084
7.853
4,089,255
+1.43(+22.24%)
Oct 28, 2015
6.464
6.700
6.336
6.424
1,036,602
+0.03(+0.46%)
Oct 27, 2015
6.976
6.976
6.385
6.395
1,064,176
-0.63(-8.98%)
Oct 26, 2015
7.084
7.153
6.927
7.025
484,522
-0.07(-0.97%)
Oct 23, 2015
6.927
7.104
6.897
7.094
532,032
+0.23(+3.30%)
Oct 22, 2015
6.759
6.927
6.759
6.868
466,384
+0.13(+1.90%)
Oct 21, 2015
6.996
7.038
6.730
6.740
407,200
-0.24(-3.39%)
Oct 20, 2015
6.740
7.011
6.671
6.976
555,486
+0.28(+4.12%)
Oct 19, 2015
6.769
6.818
6.631
6.700
336,969
-0.05(-0.73%)
Oct 16, 2015
6.956
6.985
6.582
6.749
419,342
-0.20(-2.84%)
Oct 15, 2015
6.690
6.986
6.612
6.947
621,856
+0.28(+4.14%)
Oct 14, 2015
6.730
6.883
6.631
6.671
499,657
-0.03(-0.44%)
Oct 13, 2015
6.799
6.868
6.651
6.700
446,582
-0.10(-1.45%)
Oct 12, 2015
6.759
6.887
6.671
6.799
443,612
+0.07(+1.02%)
Oct 09, 2015
6.671
6.873
6.621
6.730
779,736
+0.11(+1.64%)
Oct 08, 2015
6.700
6.789
6.523
6.621
658,269
-0.06(-0.88%)
Oct 07, 2015
6.454
6.685
6.414
6.680
1,117,221
+0.21(+3.20%)
Oct 06, 2015
6.227
6.493
6.217
6.474
801,713
+0.27(+4.29%)
Oct 05, 2015
6.060
6.257
6.030
6.208
660,581
+0.18(+2.94%)
Oct 02, 2015
5.774
6.030
5.764
6.030
630,521
+0.22(+3.73%)
Oct 01, 2015
6.050
6.119
5.794
5.813
680,524
-0.25(-4.07%)
Sep 30, 2015
6.030
6.079
5.892
6.060
897,593
+0.11(+1.82%)
Sep 29, 2015
6.060
6.089
5.912
5.951
2,160,252
-0.10(-1.63%)
Sep 28, 2015
6.267
6.277
5.981
6.050
958,017
-0.27(-4.21%)
Sep 25, 2015
6.395
6.434
6.178
6.316
1,219,321
+0.01(+0.16%)
Sep 24, 2015
6.651
6.680
6.079
6.306
1,651,959
-0.34(-5.19%)
Sep 23, 2015
6.680
6.759
6.631
6.651
867,121
-0.03(-0.44%)
Sep 22, 2015
6.651
6.749
6.602
6.680
1,390,716
+0.02(+0.30%)
Sep 21, 2015
6.799
6.868
6.641
6.661
1,460,371
-0.10(-1.46%)
Sep 18, 2015
6.818
6.878
6.740
6.759
1,361,884
-0.17(-2.42%)
Sep 17, 2015
6.996
7.114
6.907
6.927
725,934
-0.09(-1.26%)
Sep 16, 2015
6.769
7.222
6.749
7.016
953,028
+0.22(+3.19%)
Sep 15, 2015
6.769
6.917
6.740
6.799
518,967
+0.02(+0.29%)
Sep 14, 2015
6.700
6.818
6.651
6.779
908,994
+0.10(+1.55%)
Sep 11, 2015
6.651
6.720
6.631
6.676
432,959
+0.02(+0.37%)
Sep 10, 2015
6.651
6.769
6.641
6.651
399,183
-0.01(-0.15%)
Sep 09, 2015
6.799
6.848
6.651
6.661
637,774
-0.09(-1.31%)
Sep 08, 2015
6.848
6.947
6.715
6.749
561,911
-0.03(-0.44%)
Sep 04, 2015
6.897
6.779
6.779
6.779
460,458
-0.22(-3.10%)
Sep 03, 2015
6.887
7.084
6.878
6.996
1,320,579
+0.17(+2.45%)
Sep 02, 2015
6.897
7.045
6.680
6.828
2,373,026
-0.05(-0.72%)
Sep 01, 2015
7.134
7.232
6.878
6.878
1,172,197
-0.46(-6.31%)
Aug 31, 2015
7.025
7.429
6.956
7.341
1,129,462
+0.27(+3.76%)
Aug 28, 2015
6.947
7.181
6.927
7.075
584,001
+0.07(+0.98%)
Aug 27, 2015
6.858
7.016
6.730
7.006
948,386
+0.20(+2.89%)
Aug 26, 2015
6.789
6.858
6.651
6.809
956,013
+0.16(+2.37%)
Aug 25, 2015
6.868
6.887
6.607
6.651
1,272,985
+0.02(+0.30%)
Aug 24, 2015
6.336
6.818
6.227
6.631
1,467,990
+0.04(+0.60%)
Aug 21, 2015
6.444
6.661
6.424
6.592
818,514
+0.01(+0.15%)
Aug 20, 2015
6.680
6.710
6.572
6.582
778,799
-0.15(-2.20%)
Aug 19, 2015
6.671
6.789
6.597
6.730
544,491
-0.02(-0.29%)
Aug 18, 2015
6.878
6.887
6.730
6.749
319,868
-0.13(-1.86%)
Aug 17, 2015
6.789
6.996
6.759
6.878
438,497
+0.04(+0.58%)
Aug 14, 2015
6.651
6.868
6.631
6.838
588,884
+0.18(+2.66%)
Aug 13, 2015
6.809
6.887
6.651
6.661
951,267
-0.14(-2.03%)
Aug 12, 2015
6.671
6.818
6.636
6.799
799,069
+0.02(+0.29%)
Aug 11, 2015
6.779
6.887
6.651
6.779
619,936
-0.07(-1.01%)
Aug 10, 2015
6.680
6.947
6.680
6.848
762,256
+0.20(+2.96%)
Aug 07, 2015
6.818
6.838
6.631
6.651
1,134,753
-0.04(-0.59%)
Aug 06, 2015
6.582
6.764
6.493
6.690
1,352,753
+0.09(+1.34%)
Aug 05, 2015
6.917
7.035
6.523
6.602
1,875,009
-0.25(-3.60%)
Aug 04, 2015
6.976
7.134
6.700
6.848
1,301,303
-0.16(-2.25%)
Aug 03, 2015
7.341
7.439
6.902
7.006
1,595,930
-0.31(-4.18%)
Jul 31, 2015
7.567
7.666
7.282
7.311
1,349,173
-0.32(-4.13%)
Jul 30, 2015
7.666
7.784
7.557
7.626
2,465,444
+0.02(+0.26%)
Jul 29, 2015
7.272
7.695
7.262
7.607
2,475,434
+0.34(+4.75%)
Jul 28, 2015
7.301
7.449
7.134
7.262
2,075,554
+0.02(+0.27%)
Jul 27, 2015
7.360
7.590
7.173
7.242
1,819,399
-0.14(-1.87%)
Jul 24, 2015
7.528
7.715
7.301
7.380
3,108,542
-0.19(-2.47%)
Jul 23, 2015
8.001
8.070
7.538
7.567
1,396,711
-0.43(-5.42%)
Jul 22, 2015
8.040
8.080
7.942
8.001
446,024
-0.05(-0.61%)
Jul 21, 2015
7.942
8.198
7.902
8.050
854,414
+0.08(+0.99%)
Jul 20, 2015
8.099
8.099
7.814
7.971
1,522,284
-0.14(-1.70%)
Jul 17, 2015
8.296
8.316
8.085
8.109
494,815
-0.17(-2.02%)
Jul 16, 2015
8.434
8.434
8.168
8.277
592,442
-0.08(-0.94%)
Jul 15, 2015
8.385
8.553
8.287
8.356
1,073,704
-0.06(-0.70%)
Jul 14, 2015
8.356
8.484
8.356
8.415
408,912
+0.05(+0.59%)
Jul 13, 2015
8.277
8.415
8.237
8.365
454,189
+0.16(+1.92%)
Jul 10, 2015
8.296
8.306
8.139
8.208
546,125
+0.04(+0.54%)
Jul 09, 2015
8.257
8.257
8.109
8.163
664,653
+0.09(+1.16%)
Jul 08, 2015
8.070
8.198
7.991
8.070
1,171,258
-0.11(-1.33%)
Jul 07, 2015
8.257
8.326
7.952
8.178
1,247,143
-0.13(-1.54%)
Jul 06, 2015
8.523
8.562
8.208
8.306
1,054,899
-0.31(-3.55%)
Jul 02, 2015
8.769
8.612
8.612
8.612
732,754
-0.27(-3.00%)
Jul 01, 2015
9.075
9.213
8.784
8.878
768,459
-0.08(-0.88%)
Jun 30, 2015
9.213
9.239
8.868
8.957
1,185,925
-0.19(-2.05%)
Jun 29, 2015
9.548
9.607
9.124
9.144
770,574
-0.42(-4.43%)
Jun 26, 2015
9.735
9.745
9.489
9.567
978,437
-0.14(-1.42%)
Jun 25, 2015
9.676
9.735
9.602
9.705
464,988
+0.08(+0.82%)
Jun 24, 2015
9.735
9.745
9.459
9.627
688,099
-0.12(-1.21%)
Jun 23, 2015
9.814
9.843
9.725
9.745
768,453
-0.05(-0.50%)
Jun 22, 2015
9.893
9.922
9.765
9.794
441,898
+0.00(+0.00%)
Jun 19, 2015
9.853
9.912
9.760
9.794
1,171,278
-0.03(-0.30%)
Jun 18, 2015
9.765
9.883
9.765
9.824
537,933
+0.10(+1.01%)
Jun 17, 2015
9.883
9.883
9.686
9.725
608,688
-0.10(-1.00%)
Jun 16, 2015
9.932
10.00
9.794
9.824
687,483
-0.15(-1.48%)
Jun 15, 2015
9.942
10.08
9.765
9.971
860,377
-0.04(-0.39%)
Jun 12, 2015
10.08
10.18
9.971
10.01
506,589
-0.14(-1.36%)
Jun 11, 2015
10.06
10.21
10.05
10.15
397,660
+0.07(+0.68%)
Jun 10, 2015
9.952
10.17
9.932
10.08
825,602
+0.20(+1.99%)
Jun 09, 2015
9.962
10.00
9.863
9.883
399,556
-0.09(-0.89%)
Jun 08, 2015
9.981
10.04
9.902
9.971
483,741
-0.04(-0.39%)
Jun 05, 2015
10.19
10.19
9.863
10.01
837,167
-0.18(-1.74%)
Jun 04, 2015
10.38
10.48
10.16
10.19
389,834
-0.23(-2.18%)
Jun 03, 2015
10.30
10.49
10.18
10.41
1,634,829
+0.07(+0.67%)
Jun 02, 2015
10.11
10.40
10.01
10.35
698,504
+0.22(+2.14%)
Jun 01, 2015
10.25
10.25
9.992
10.13
655,100
-0.07(-0.68%)
May 29, 2015
10.21
10.25
10.12
10.20
1,270,252
-0.04(-0.38%)
May 28, 2015
10.29
10.32
10.15
10.24
570,588
-0.09(-0.86%)
May 27, 2015
10.20
10.34
10.10
10.33
791,159
+0.16(+1.55%)
May 26, 2015
10.17
10.32
10.07
10.17
798,284
-0.09(-0.86%)
May 22, 2015
10.26
10.26
10.26
10.26
459,544
-0.06(-0.57%)
May 21, 2015
10.11
10.44
10.10
10.32
691,410
+0.18(+1.75%)
May 20, 2015
10.13
10.19
9.991
10.14
347,400
+0.00(+0.00%)
May 19, 2015
10.16
10.21
10.01
10.14
386,988
-0.07(-0.67%)
May 18, 2015
10.04
10.30
10.02
10.21
471,580
+0.12(+1.17%)
May 15, 2015
10.13
10.15
9.942
10.09
277,324
-0.05(-0.49%)
May 14, 2015
10.03
10.25
9.912
10.14
521,174
+0.14(+1.38%)
May 13, 2015
10.12
10.16
9.902
10.00
616,192
-0.11(-1.07%)
May 12, 2015
10.10
10.17
9.883
10.11
784,377
-0.06(-0.58%)
May 11, 2015
9.843
10.17
9.774
10.17
1,173,558
+0.36(+3.72%)
May 08, 2015
9.745
9.833
9.587
9.804
965,770
+0.12(+1.22%)
May 07, 2015
9.755
9.765
9.538
9.686
780,863
-0.11(-1.11%)
May 06, 2015
9.932
9.962
9.646
9.794
563,288
-0.10(-1.00%)
May 05, 2015
10.03
10.08
9.755
9.893
809,459
-0.20(-1.95%)
May 04, 2015
10.09
10.14
9.922
10.09
734,771
+0.00(+0.00%)
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.