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
YRC Worldwide
(NQ:
YRCW
)
N/A
UNCHANGED
Last Price
Updated:
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
7.280
7.580
7.250
7.500
0
+0.18(+2.46%)
Apr 29, 2013
7.290
7.370
7.220
7.320
37,308
+0.10(+1.39%)
Apr 26, 2013
7.050
7.270
7.090
7.220
28,451
+0.13(+1.83%)
Apr 25, 2013
7.450
7.470
7.010
7.090
113,184
-0.26(-3.54%)
Apr 24, 2013
7.120
7.469
7.120
7.350
0
+0.29(+4.11%)
Apr 23, 2013
6.750
7.220
6.750
7.060
132,278
+0.37(+5.53%)
Apr 22, 2013
6.910
6.930
6.690
6.690
105,954
-0.19(-2.76%)
Apr 19, 2013
6.880
7.060
6.710
6.880
72,561
+0.13(+1.93%)
Apr 18, 2013
7.180
7.180
6.700
6.750
80,044
-0.29(-4.12%)
Apr 17, 2013
7.310
7.310
6.950
7.040
123,088
-0.27(-3.69%)
Apr 16, 2013
7.500
7.690
7.180
7.310
121,475
-0.11(-1.48%)
Apr 15, 2013
7.950
8.000
7.361
7.420
201,191
-0.60(-7.48%)
Apr 12, 2013
7.320
8.130
7.250
8.020
182,081
+0.64(+8.67%)
Apr 11, 2013
7.660
7.710
7.310
7.380
77,562
-0.12(-1.60%)
Apr 10, 2013
7.450
7.740
7.300
7.500
204,389
+0.10(+1.35%)
Apr 09, 2013
7.400
7.550
7.260
7.400
100,077
+0.09(+1.23%)
Apr 08, 2013
6.800
7.590
6.800
7.310
311,235
+0.52(+7.66%)
Apr 05, 2013
6.840
7.100
6.750
6.790
125,053
-0.10(-1.45%)
Apr 04, 2013
6.880
7.119
6.720
6.890
96,267
+0.00(+0.00%)
Apr 03, 2013
7.290
7.290
6.800
6.890
222,120
-0.38(-5.23%)
Apr 02, 2013
7.420
7.660
7.180
7.270
73,894
-0.10(-1.36%)
Apr 01, 2013
7.520
7.590
7.250
7.370
94,648
-0.18(-2.38%)
Mar 28, 2013
7.750
7.810
7.440
7.550
76,254
-0.18(-2.33%)
Mar 27, 2013
7.510
7.800
7.409
7.730
163,379
+0.33(+4.46%)
Mar 26, 2013
7.980
8.080
7.250
7.400
297,173
-0.55(-6.92%)
Mar 25, 2013
8.480
8.650
7.900
7.950
177,196
-0.43(-5.13%)
Mar 22, 2013
8.610
8.680
8.260
8.380
129,683
-0.24(-2.78%)
Mar 21, 2013
8.500
8.870
8.400
8.620
230,433
+0.13(+1.53%)
Mar 20, 2013
8.180
8.570
7.880
8.490
193,217
+0.35(+4.30%)
Mar 19, 2013
8.750
9.500
8.110
8.140
783,293
-0.56(-6.44%)
Mar 18, 2013
7.860
9.600
7.420
8.700
1,367,963
+1.18(+15.69%)
Mar 15, 2013
7.170
7.940
7.054
7.520
652,084
+0.44(+6.21%)
Mar 14, 2013
6.990
7.190
6.850
7.080
258,752
+0.17(+2.46%)
Mar 13, 2013
6.900
7.040
6.740
6.910
190,557
+0.08(+1.17%)
Mar 12, 2013
6.840
6.950
6.550
6.830
146,966
-0.01(-0.15%)
Mar 11, 2013
6.150
6.860
6.140
6.840
334,891
+0.76(+12.50%)
Mar 08, 2013
5.880
6.210
5.880
6.080
115,602
+0.23(+3.93%)
Mar 07, 2013
5.960
6.030
5.750
5.850
133,489
-0.06(-1.02%)
Mar 06, 2013
6.120
6.220
5.870
5.910
211,642
-0.21(-3.43%)
Mar 05, 2013
6.120
6.250
6.052
6.120
156,604
+0.05(+0.82%)
Mar 04, 2013
6.060
6.180
6.010
6.070
80,590
-0.01(-0.16%)
Mar 01, 2013
6.150
6.180
5.990
6.080
173,536
-0.05(-0.82%)
Feb 28, 2013
6.170
6.347
6.063
6.130
67,637
-0.01(-0.16%)
Feb 27, 2013
6.240
6.450
6.080
6.140
105,155
-0.08(-1.29%)
Feb 26, 2013
6.410
6.450
6.200
6.220
85,830
-0.14(-2.20%)
Feb 22, 2013
6.180
6.433
6.170
6.360
122,582
+0.18(+2.91%)
Feb 21, 2013
6.340
6.340
6.110
6.180
119,361
-0.15(-2.37%)
Feb 20, 2013
6.710
6.710
6.250
6.330
108,401
-0.40(-5.94%)
Feb 19, 2013
6.780
6.780
6.590
6.730
120,990
-0.02(-0.30%)
Feb 15, 2013
6.720
6.880
6.700
6.750
76,343
+0.03(+0.45%)
Feb 14, 2013
6.720
6.800
6.680
6.720
88,068
-0.02(-0.30%)
Feb 13, 2013
6.840
6.840
6.560
6.740
110,562
-0.01(-0.15%)
Feb 12, 2013
6.710
6.930
6.510
6.750
124,344
+0.08(+1.20%)
Feb 11, 2013
6.850
7.000
6.510
6.670
208,829
-0.14(-2.06%)
Feb 08, 2013
6.510
7.340
6.500
6.810
569,598
+0.38(+5.91%)
Feb 07, 2013
6.270
6.440
6.200
6.430
69,571
+0.14(+2.23%)
Feb 06, 2013
6.220
6.380
6.200
6.290
35,217
+0.20(+3.28%)
Feb 04, 2013
6.190
6.340
6.060
6.090
64,329
-0.09(-1.46%)
Feb 01, 2013
6.260
6.370
6.010
6.180
113,876
-0.06(-0.96%)
Jan 31, 2013
6.420
6.420
6.180
6.240
59,838
-0.17(-2.65%)
Jan 30, 2013
6.700
6.766
5.980
6.410
304,974
-0.29(-4.33%)
Jan 29, 2013
6.720
6.780
6.660
6.700
31,232
-0.03(-0.45%)
Jan 28, 2013
6.710
6.820
6.620
6.730
60,859
+0.04(+0.60%)
Jan 25, 2013
6.800
7.000
6.600
6.690
270,768
-0.06(-0.89%)
Jan 24, 2013
6.720
7.170
6.670
6.750
553,116
+0.05(+0.75%)
Jan 23, 2013
6.670
6.770
6.650
6.700
55,131
+0.01(+0.15%)
Jan 22, 2013
6.670
6.740
6.650
6.690
40,493
+0.06(+0.90%)
Jan 18, 2013
6.560
6.690
6.550
6.630
28,579
+0.06(+0.99%)
Jan 17, 2013
6.640
6.700
6.560
6.565
43,944
-0.09(-1.43%)
Jan 16, 2013
6.720
6.720
6.570
6.660
29,567
-0.03(-0.45%)
Jan 15, 2013
6.630
6.730
6.580
6.690
36,010
+0.06(+0.90%)
Jan 14, 2013
6.700
6.750
6.600
6.630
27,663
-0.07(-1.04%)
Jan 11, 2013
6.750
6.770
6.670
6.700
38,654
-0.02(-0.30%)
Jan 10, 2013
6.690
6.760
6.550
6.720
83,717
+0.08(+1.20%)
Jan 09, 2013
6.710
6.800
6.550
6.640
72,926
-0.11(-1.63%)
Jan 08, 2013
6.610
6.750
6.560
6.750
55,696
+0.16(+2.43%)
Jan 07, 2013
6.600
6.750
6.530
6.590
41,697
-0.08(-1.20%)
Jan 04, 2013
6.780
6.919
6.650
6.670
83,853
-0.11(-1.62%)
Jan 03, 2013
6.730
6.920
6.650
6.780
78,177
+0.02(+0.30%)
Jan 02, 2013
6.820
6.890
6.730
6.760
61,162
+0.01(+0.15%)
Dec 31, 2012
6.660
6.790
6.600
6.750
49,644
+0.05(+0.75%)
Dec 28, 2012
6.640
6.770
6.580
6.700
47,121
-0.01(-0.15%)
Dec 27, 2012
6.920
6.930
6.680
6.710
34,130
-0.09(-1.32%)
Dec 26, 2012
6.880
6.950
6.730
6.800
46,148
-0.09(-1.31%)
Dec 24, 2012
6.710
6.900
6.670
6.890
28,760
+0.13(+1.92%)
Dec 21, 2012
6.610
6.800
6.590
6.760
87,511
+0.13(+1.96%)
Dec 20, 2012
6.750
6.770
6.600
6.630
76,876
-0.09(-1.34%)
Dec 19, 2012
6.865
6.950
6.670
6.720
81,398
-0.06(-0.88%)
Dec 18, 2012
6.850
6.920
6.700
6.780
68,527
-0.11(-1.60%)
Dec 17, 2012
6.850
6.990
6.780
6.890
46,888
+0.06(+0.88%)
Dec 14, 2012
6.790
6.880
6.760
6.830
27,267
+0.02(+0.29%)
Dec 13, 2012
6.790
6.870
6.680
6.810
42,820
+0.02(+0.29%)
Dec 12, 2012
6.760
6.910
6.660
6.790
27,039
+0.01(+0.15%)
Dec 11, 2012
6.910
7.000
6.720
6.780
100,068
-0.14(-2.02%)
Dec 10, 2012
7.010
7.080
6.900
6.920
53,613
-0.07(-1.00%)
Dec 07, 2012
7.000
7.000
6.920
6.990
15,121
+0.01(+0.14%)
Dec 06, 2012
6.820
7.050
6.760
6.980
25,742
+0.12(+1.75%)
Dec 05, 2012
6.780
6.990
6.630
6.860
47,851
+0.12(+1.78%)
Dec 04, 2012
7.010
7.050
6.500
6.740
110,359
-0.28(-3.99%)
Nov 30, 2012
6.960
7.100
6.950
7.020
32,431
+0.04(+0.57%)
Nov 29, 2012
7.000
7.200
6.980
6.980
50,360
-0.02(-0.29%)
Nov 28, 2012
6.960
7.120
6.900
7.000
43,895
-0.01(-0.14%)
Nov 27, 2012
7.160
7.305
6.980
7.010
115,737
-0.07(-0.99%)
Nov 26, 2012
7.090
7.490
7.050
7.080
70,647
+0.09(+1.29%)
Nov 23, 2012
6.950
7.180
6.890
6.990
33,333
+0.02(+0.29%)
Nov 21, 2012
6.750
7.050
6.650
6.970
46,819
+0.22(+3.26%)
Nov 20, 2012
6.820
6.840
6.600
6.750
38,713
-0.08(-1.17%)
Nov 19, 2012
6.800
7.050
6.600
6.830
96,821
+0.06(+0.89%)
Nov 16, 2012
6.870
6.960
6.700
6.770
61,416
-0.13(-1.88%)
Nov 15, 2012
7.170
7.200
6.770
6.900
66,648
-0.23(-3.23%)
Nov 14, 2012
7.330
7.640
7.030
7.130
51,834
-0.15(-2.06%)
Nov 13, 2012
7.590
7.700
7.250
7.280
109,534
+0.12(+1.68%)
Nov 12, 2012
6.860
7.400
6.860
7.160
72,469
+0.32(+4.68%)
Nov 09, 2012
6.920
6.990
6.720
6.840
88,588
-0.13(-1.87%)
Nov 08, 2012
7.030
7.190
6.875
6.970
67,102
-0.14(-1.97%)
Nov 07, 2012
7.430
7.690
7.000
7.110
87,357
-0.38(-5.07%)
Nov 06, 2012
7.440
7.700
7.350
7.490
67,939
+0.02(+0.27%)
Nov 05, 2012
7.450
7.696
7.070
7.470
91,203
+0.12(+1.63%)
Nov 02, 2012
7.570
7.950
7.300
7.350
191,037
-0.22(-2.91%)
Nov 01, 2012
7.780
8.250
7.300
7.570
237,601
-0.17(-2.20%)
Oct 31, 2012
6.960
7.950
6.960
7.740
277,277
+0.74(+10.57%)
Oct 26, 2012
6.980
7.000
7.000
7.000
57,400
-0.01(-0.14%)
Oct 25, 2012
7.030
7.080
6.930
7.010
37,718
+0.02(+0.29%)
Oct 24, 2012
7.010
7.090
6.890
6.990
17,087
+0.00(+0.00%)
Oct 23, 2012
6.710
7.070
6.600
6.990
100,770
+0.27(+4.02%)
Oct 19, 2012
6.760
6.950
6.700
6.720
54,433
-0.04(-0.59%)
Oct 18, 2012
7.200
7.370
6.700
6.760
120,462
-0.36(-5.06%)
Oct 17, 2012
6.920
7.250
6.850
7.120
45,053
+0.18(+2.59%)
Oct 16, 2012
7.000
7.260
6.750
6.940
126,139
+0.09(+1.31%)
Oct 15, 2012
6.880
7.000
6.710
6.850
29,102
-0.06(-0.87%)
Oct 12, 2012
6.860
6.960
6.829
6.910
53,685
+0.21(+3.13%)
Oct 11, 2012
6.500
6.820
6.500
6.700
28,462
+0.18(+2.76%)
Oct 10, 2012
6.600
6.735
6.480
6.520
30,405
-0.12(-1.81%)
Oct 09, 2012
6.740
6.830
6.540
6.640
44,256
-0.14(-2.06%)
Oct 08, 2012
6.650
6.960
6.550
6.780
78,022
+0.08(+1.19%)
Oct 05, 2012
6.800
6.840
6.570
6.700
50,686
-0.09(-1.33%)
Oct 04, 2012
6.820
6.980
6.730
6.790
93,774
+0.01(+0.15%)
Oct 03, 2012
6.730
6.870
6.670
6.780
39,003
+0.07(+1.04%)
Oct 02, 2012
6.720
6.870
6.620
6.710
45,738
+0.00(+0.00%)
Oct 01, 2012
6.750
7.000
6.700
6.710
44,609
-0.06(-0.89%)
Sep 28, 2012
6.630
6.850
6.630
6.770
67,934
+0.09(+1.35%)
Sep 27, 2012
6.750
7.050
6.620
6.680
126,516
+0.04(+0.60%)
Sep 26, 2012
6.890
6.890
6.610
6.640
79,405
-0.24(-3.49%)
Sep 25, 2012
6.990
7.050
6.820
6.880
73,858
-0.09(-1.29%)
Sep 24, 2012
6.820
7.050
6.670
6.970
89,858
+0.09(+1.31%)
Sep 21, 2012
6.950
7.060
6.660
6.880
135,425
-0.02(-0.29%)
Sep 20, 2012
6.920
7.060
6.570
6.900
90,007
-0.09(-1.29%)
Sep 19, 2012
6.980
7.130
6.540
6.990
166,205
-0.01(-0.14%)
Sep 18, 2012
7.140
7.170
6.910
7.000
106,064
-0.14(-1.96%)
Sep 17, 2012
7.040
7.200
7.040
7.140
86,866
+0.10(+1.42%)
Sep 14, 2012
7.010
7.420
6.990
7.040
216,545
+0.03(+0.43%)
Sep 13, 2012
7.190
7.350
6.810
7.010
470,966
-0.27(-3.71%)
Sep 12, 2012
7.110
7.400
7.010
7.280
327,023
+0.34(+4.90%)
Sep 11, 2012
6.840
7.320
6.600
6.940
280,416
+0.17(+2.51%)
Sep 10, 2012
6.320
6.950
6.200
6.770
320,025
+0.57(+9.19%)
Sep 07, 2012
5.920
6.340
5.850
6.200
114,236
+0.22(+3.68%)
Sep 06, 2012
6.350
6.730
5.890
5.980
353,973
-0.21(-3.39%)
Sep 05, 2012
5.670
6.200
5.612
6.190
235,392
+0.57(+10.14%)
Sep 04, 2012
5.560
5.650
5.410
5.620
41,180
+0.03(+0.54%)
Aug 31, 2012
5.540
5.700
5.450
5.590
39,689
+0.08(+1.45%)
Aug 30, 2012
5.470
5.610
5.350
5.510
36,533
-0.01(-0.18%)
Aug 29, 2012
5.490
5.750
5.420
5.520
77,005
+0.10(+1.85%)
Aug 27, 2012
5.650
5.650
5.300
5.420
132,242
-0.21(-3.73%)
Aug 24, 2012
5.700
5.700
5.550
5.630
32,092
-0.12(-2.09%)
Aug 23, 2012
5.490
5.825
5.490
5.750
65,562
+0.26(+4.74%)
Aug 22, 2012
5.780
5.899
5.470
5.490
117,455
-0.31(-5.34%)
Aug 21, 2012
5.790
5.960
5.700
5.800
82,739
+0.03(+0.52%)
Aug 20, 2012
5.530
5.790
5.530
5.770
99,066
+0.27(+4.91%)
Aug 17, 2012
5.470
5.580
5.420
5.500
82,767
+0.02(+0.36%)
Aug 16, 2012
5.410
5.650
5.370
5.480
61,916
+0.07(+1.29%)
Aug 15, 2012
5.500
5.540
5.320
5.410
70,813
-0.10(-1.81%)
Aug 14, 2012
5.380
5.590
5.220
5.510
95,282
+0.20(+3.77%)
Aug 13, 2012
5.250
5.550
5.200
5.310
127,278
+0.11(+2.12%)
Aug 10, 2012
5.280
5.290
5.150
5.200
67,566
+0.00(+0.00%)
Aug 09, 2012
5.330
5.330
5.130
5.200
60,421
+0.03(+0.58%)
Aug 08, 2012
5.110
5.270
5.030
5.170
127,432
+0.10(+1.97%)
Aug 07, 2012
5.550
5.550
5.010
5.070
265,838
-0.25(-4.70%)
Aug 06, 2012
5.400
5.760
5.230
5.320
149,972
-0.11(-2.03%)
Aug 03, 2012
5.900
6.240
5.410
5.430
286,909
-0.34(-5.89%)
Aug 02, 2012
5.600
5.940
5.600
5.770
137,987
+0.22(+3.96%)
Aug 01, 2012
5.750
6.000
5.500
5.550
108,968
-0.13(-2.29%)
Jul 31, 2012
5.870
5.989
5.610
5.680
89,898
-0.24(-4.05%)
Jul 30, 2012
5.450
6.098
5.450
5.920
279,189
+0.47(+8.62%)
Jul 27, 2012
5.280
5.550
5.230
5.450
102,319
+0.17(+3.22%)
Jul 26, 2012
5.620
5.620
5.190
5.280
282,406
-0.28(-5.04%)
Jul 25, 2012
5.560
5.770
5.490
5.560
147,871
+0.00(+0.00%)
Jul 24, 2012
6.130
6.130
5.530
5.560
208,123
-0.58(-9.45%)
Jul 23, 2012
5.930
6.200
5.700
6.140
78,063
+0.06(+0.99%)
Jul 20, 2012
6.030
6.750
5.880
6.080
371,787
+0.11(+1.84%)
Jul 19, 2012
5.740
6.400
5.600
5.970
242,789
+0.24(+4.19%)
Jul 18, 2012
6.000
6.130
5.500
5.730
204,619
-0.13(-2.22%)
Jul 17, 2012
6.210
6.210
5.450
5.860
322,217
-0.33(-5.33%)
Jul 16, 2012
6.600
6.660
5.960
6.190
138,117
-0.47(-7.06%)
Jul 13, 2012
6.650
6.790
6.400
6.660
96,547
-0.01(-0.15%)
Jul 12, 2012
6.860
6.890
6.626
6.670
107,386
-0.26(-3.75%)
Jul 11, 2012
6.950
7.000
6.770
6.930
67,715
-0.05(-0.72%)
Jul 10, 2012
7.300
7.319
6.850
6.980
84,132
-0.38(-5.16%)
Jul 09, 2012
7.310
7.450
7.200
7.360
41,558
+0.00(+0.00%)
Jul 06, 2012
7.310
7.460
7.270
7.360
38,774
-0.08(-1.08%)
Jul 05, 2012
7.360
7.540
7.270
7.440
71,487
+0.05(+0.68%)
Jul 03, 2012
7.470
7.540
7.210
7.390
62,526
-0.07(-0.94%)
Jul 02, 2012
7.030
7.500
6.990
7.460
141,536
+0.42(+5.97%)
Jun 29, 2012
7.300
7.300
6.930
7.040
129,487
+0.03(+0.43%)
Jun 28, 2012
7.020
7.420
6.740
7.010
165,651
+0.02(+0.29%)
Jun 27, 2012
7.410
7.445
6.900
6.990
233,646
-0.45(-6.05%)
Jun 26, 2012
7.740
7.784
7.390
7.440
116,311
-0.31(-4.00%)
Jun 25, 2012
8.060
8.060
7.630
7.750
134,915
-0.30(-3.73%)
Jun 22, 2012
7.670
8.160
7.620
8.050
153,372
+0.38(+4.95%)
Jun 21, 2012
7.940
8.227
7.570
7.670
199,909
-0.23(-2.91%)
Jun 20, 2012
7.800
7.990
7.461
7.900
134,458
+0.16(+2.07%)
Jun 19, 2012
7.680
7.800
7.440
7.740
140,288
+0.09(+1.18%)
Jun 18, 2012
7.200
7.740
7.010
7.650
143,133
+0.35(+4.79%)
Jun 15, 2012
7.570
7.570
7.010
7.300
216,899
-0.28(-3.69%)
Jun 14, 2012
7.350
7.650
7.100
7.580
293,502
+0.23(+3.13%)
Jun 13, 2012
6.780
7.420
6.750
7.350
438,396
+0.57(+8.41%)
Jun 12, 2012
6.390
6.850
6.210
6.780
234,807
+0.43(+6.77%)
Jun 11, 2012
6.340
6.480
6.110
6.350
194,234
+0.08(+1.28%)
Jun 08, 2012
5.790
6.450
5.702
6.270
194,242
+0.44(+7.55%)
Jun 07, 2012
5.600
5.950
5.410
5.830
181,880
+0.32(+5.81%)
Jun 06, 2012
5.500
5.660
5.330
5.510
132,365
+0.13(+2.42%)
Jun 05, 2012
5.820
5.980
5.300
5.380
140,031
-0.30(-5.28%)
Jun 04, 2012
5.910
6.040
5.550
5.680
116,717
-0.21(-3.57%)
Jun 01, 2012
5.790
5.940
5.750
5.890
105,944
-0.16(-2.64%)
May 31, 2012
6.080
6.110
5.720
6.050
46,382
-0.04(-0.66%)
May 30, 2012
6.320
6.320
6.000
6.090
91,606
-0.33(-5.14%)
May 29, 2012
5.870
6.530
5.690
6.420
204,989
+0.67(+11.65%)
May 25, 2012
5.940
5.940
5.670
5.750
44,164
-0.16(-2.71%)
May 24, 2012
5.840
6.120
5.670
5.910
80,265
+0.08(+1.37%)
May 23, 2012
5.660
5.900
5.530
5.830
95,641
+0.08(+1.39%)
May 22, 2012
5.520
6.000
5.520
5.750
108,864
+0.26(+4.74%)
May 21, 2012
5.430
5.740
5.190
5.490
81,697
+0.12(+2.23%)
May 18, 2012
5.300
5.390
5.040
5.370
113,107
+0.11(+2.09%)
May 17, 2012
5.440
5.490
5.200
5.260
100,383
-0.13(-2.41%)
May 16, 2012
5.930
5.930
5.340
5.390
216,293
-0.42(-7.23%)
May 15, 2012
6.080
6.107
5.690
5.810
166,227
-0.20(-3.33%)
May 14, 2012
6.290
6.539
5.930
6.010
641,499
+0.19(+3.26%)
May 11, 2012
5.730
6.040
5.560
5.820
266,161
+0.06(+1.04%)
May 10, 2012
5.960
5.960
5.700
5.760
232,728
-0.18(-3.03%)
May 09, 2012
6.220
6.250
5.890
5.940
171,516
-0.32(-5.11%)
May 08, 2012
6.080
6.370
6.000
6.260
219,484
+0.11(+1.79%)
May 07, 2012
6.330
6.550
6.020
6.150
241,177
-0.18(-2.84%)
May 04, 2012
6.690
6.830
6.080
6.330
245,570
-0.37(-5.52%)
May 03, 2012
7.380
7.600
6.630
6.700
282,734
-0.68(-9.21%)
May 02, 2012
7.400
7.670
7.220
7.380
127,742
-0.06(-0.81%)
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.