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
Limelight Networks
(NQ:
LLNW
)
2.460
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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
1.750
1.780
1.700
1.750
200,439
-0.00(-0.28%)
Apr 28, 2016
1.800
1.800
1.650
1.755
254,071
-0.09(-4.62%)
Apr 27, 2016
1.710
1.870
1.660
1.840
253,497
+0.12(+6.98%)
Apr 26, 2016
1.730
1.750
1.664
1.720
103,362
+0.00(+0.00%)
Apr 25, 2016
1.750
1.780
1.700
1.720
96,459
-0.02(-1.15%)
Apr 22, 2016
1.710
1.770
1.580
1.740
147,231
+0.03(+1.75%)
Apr 21, 2016
1.730
1.740
1.570
1.710
208,428
-0.02(-1.16%)
Apr 20, 2016
1.730
1.810
1.670
1.730
120,191
-0.01(-0.57%)
Apr 19, 2016
1.820
1.820
1.720
1.740
95,933
-0.06(-3.33%)
Apr 18, 2016
1.740
1.830
1.580
1.800
343,983
+0.07(+4.05%)
Apr 15, 2016
1.680
1.760
1.647
1.730
107,658
+0.03(+1.76%)
Apr 14, 2016
1.700
1.730
1.670
1.700
114,374
-0.02(-1.16%)
Apr 13, 2016
1.620
1.730
1.600
1.720
222,881
+0.09(+5.52%)
Apr 12, 2016
1.600
1.650
1.550
1.630
140,753
+0.00(+0.00%)
Apr 11, 2016
1.620
1.676
1.600
1.630
133,097
+0.01(+0.62%)
Apr 08, 2016
1.630
1.690
1.610
1.620
153,058
+0.00(+0.00%)
Apr 07, 2016
1.660
1.710
1.600
1.620
136,676
-0.06(-3.57%)
Apr 06, 2016
1.650
1.700
1.630
1.680
136,384
+0.00(+0.00%)
Apr 05, 2016
1.700
1.770
1.670
1.680
166,945
-0.02(-1.18%)
Apr 04, 2016
1.760
1.800
1.700
1.700
119,972
-0.06(-3.41%)
Apr 01, 2016
1.800
1.840
1.690
1.760
125,985
-0.05(-2.76%)
Mar 31, 2016
1.710
1.860
1.670
1.810
237,645
+0.12(+7.10%)
Mar 30, 2016
1.720
1.730
1.670
1.690
175,410
+0.00(+0.00%)
Mar 29, 2016
1.640
1.720
1.590
1.690
171,900
+0.07(+4.32%)
Mar 28, 2016
1.620
1.650
1.591
1.620
144,318
+0.00(+0.00%)
Mar 24, 2016
1.610
1.620
1.620
1.620
97,700
+0.00(+0.00%)
Mar 23, 2016
1.680
1.690
1.580
1.620
217,268
-0.06(-3.57%)
Mar 22, 2016
1.670
1.720
1.650
1.680
100,462
-0.03(-1.75%)
Mar 21, 2016
1.660
1.730
1.650
1.710
183,892
+0.06(+3.64%)
Mar 18, 2016
1.710
1.810
1.615
1.650
397,981
-0.06(-3.51%)
Mar 17, 2016
1.660
1.710
1.550
1.710
249,051
+0.05(+3.01%)
Mar 16, 2016
1.690
1.720
1.645
1.660
179,539
-0.06(-3.49%)
Mar 15, 2016
1.770
1.780
1.590
1.720
326,971
-0.05(-2.82%)
Mar 14, 2016
1.850
1.880
1.740
1.770
385,506
-0.12(-6.35%)
Mar 11, 2016
1.880
1.910
1.830
1.890
212,114
+0.03(+1.61%)
Mar 10, 2016
1.910
1.970
1.790
1.860
411,460
-0.01(-0.53%)
Mar 09, 2016
1.860
1.880
1.780
1.870
346,448
+0.01(+0.54%)
Mar 08, 2016
1.750
1.990
1.540
1.860
553,517
-0.11(-5.58%)
Mar 07, 2016
1.840
1.970
1.830
1.970
723,128
+0.18(+10.06%)
Mar 04, 2016
1.760
1.840
1.660
1.790
457,120
+0.05(+2.87%)
Mar 03, 2016
1.730
1.790
1.690
1.740
688,700
+0.06(+3.57%)
Mar 02, 2016
1.560
1.690
1.540
1.680
425,200
+0.15(+9.80%)
Mar 01, 2016
1.590
1.600
1.480
1.530
356,831
-0.02(-1.29%)
Feb 29, 2016
1.500
1.590
1.488
1.550
446,346
+0.08(+5.44%)
Feb 26, 2016
1.450
1.490
1.390
1.470
285,559
+0.05(+3.52%)
Feb 25, 2016
1.380
1.430
1.350
1.420
200,357
+0.03(+2.16%)
Feb 24, 2016
1.320
1.420
1.310
1.390
450,418
+0.04(+2.96%)
Feb 23, 2016
1.250
1.380
1.240
1.350
887,111
+0.09(+7.14%)
Feb 22, 2016
1.220
1.270
1.220
1.260
466,812
+0.04(+3.28%)
Feb 19, 2016
1.120
1.250
1.120
1.220
467,896
+0.04(+3.39%)
Feb 18, 2016
1.180
1.230
1.160
1.180
352,308
-0.01(-0.84%)
Feb 17, 2016
1.190
1.230
1.150
1.190
252,901
+0.00(+0.00%)
Feb 16, 2016
1.140
1.200
1.090
1.190
319,193
+0.08(+7.21%)
Feb 12, 2016
1.150
1.110
1.110
1.110
482,600
-0.03(-2.63%)
Feb 11, 2016
1.150
1.230
1.100
1.140
1,091,408
-0.11(-8.80%)
Feb 10, 2016
1.150
1.370
0.9100
1.250
2,535,053
+0.35(+38.89%)
Feb 09, 2016
1.010
1.020
0.9000
0.9000
346,513
-0.10(-10.00%)
Feb 08, 2016
1.080
1.100
0.9981
1.000
222,804
-0.10(-9.09%)
Feb 05, 2016
1.100
1.200
1.090
1.100
214,945
-0.02(-1.79%)
Feb 04, 2016
1.120
1.200
1.120
1.120
106,723
-0.01(-0.88%)
Feb 03, 2016
1.180
1.210
1.120
1.130
189,804
-0.05(-4.24%)
Feb 02, 2016
1.220
1.250
1.170
1.180
168,330
-0.07(-5.60%)
Feb 01, 2016
1.230
1.270
1.150
1.250
152,186
+0.00(+0.00%)
Jan 29, 2016
1.250
1.290
1.210
1.250
199,668
+0.00(+0.00%)
Jan 28, 2016
1.290
1.310
1.230
1.250
136,927
+0.00(+0.00%)
Jan 27, 2016
1.270
1.300
1.235
1.250
171,973
-0.03(-2.34%)
Jan 26, 2016
1.280
1.300
1.230
1.280
259,769
+0.02(+1.59%)
Jan 25, 2016
1.270
1.300
1.210
1.260
215,889
-0.02(-1.56%)
Jan 22, 2016
1.300
1.350
1.210
1.280
268,830
+0.03(+2.40%)
Jan 21, 2016
1.170
1.250
1.140
1.250
265,607
+0.10(+8.70%)
Jan 20, 2016
1.240
1.240
1.080
1.150
613,237
-0.11(-8.73%)
Jan 19, 2016
1.270
1.280
1.235
1.260
150,328
+0.01(+0.80%)
Jan 15, 2016
1.300
1.250
1.250
1.250
157,400
-0.09(-6.72%)
Jan 14, 2016
1.240
1.355
1.240
1.340
189,108
+0.10(+8.06%)
Jan 13, 2016
1.210
1.340
1.190
1.240
340,302
+0.00(+0.00%)
Jan 12, 2016
1.280
1.340
1.220
1.240
266,135
-0.03(-2.36%)
Jan 11, 2016
1.310
1.330
1.260
1.270
329,910
-0.05(-3.79%)
Jan 08, 2016
1.380
1.480
1.320
1.320
384,264
-0.06(-4.35%)
Jan 07, 2016
1.430
1.450
1.310
1.380
399,264
-0.06(-4.17%)
Jan 06, 2016
1.370
1.470
1.370
1.440
115,604
+0.05(+3.60%)
Jan 05, 2016
1.420
1.420
1.360
1.390
248,493
-0.03(-2.11%)
Jan 04, 2016
1.430
1.530
1.400
1.420
223,427
-0.04(-2.74%)
Dec 31, 2015
1.550
1.460
1.460
1.460
731,500
-0.12(-7.59%)
Dec 30, 2015
1.600
1.610
1.510
1.580
504,876
-0.01(-0.63%)
Dec 29, 2015
1.590
1.600
1.550
1.590
240,252
+0.00(+0.00%)
Dec 28, 2015
1.570
1.620
1.560
1.590
171,955
-0.01(-0.63%)
Dec 24, 2015
1.590
1.600
1.600
1.600
77,600
-0.01(-0.62%)
Dec 23, 2015
1.580
1.620
1.580
1.610
167,863
+0.03(+1.90%)
Dec 22, 2015
1.570
1.580
1.530
1.580
163,234
+0.02(+1.28%)
Dec 21, 2015
1.580
1.610
1.560
1.560
115,883
-0.02(-1.27%)
Dec 18, 2015
1.600
1.660
1.560
1.580
323,969
-0.03(-1.86%)
Dec 17, 2015
1.650
1.670
1.600
1.610
117,687
-0.04(-2.42%)
Dec 16, 2015
1.650
1.660
1.600
1.650
219,281
+0.00(+0.00%)
Dec 15, 2015
1.610
1.670
1.609
1.650
215,883
+0.05(+3.12%)
Dec 14, 2015
1.560
1.640
1.560
1.600
223,308
+0.02(+1.27%)
Dec 11, 2015
1.550
1.620
1.550
1.580
273,799
-0.03(-1.86%)
Dec 10, 2015
1.560
1.700
1.550
1.610
284,937
+0.06(+3.87%)
Dec 09, 2015
1.630
1.700
1.525
1.550
239,578
-0.08(-4.91%)
Dec 08, 2015
1.720
1.750
1.630
1.630
201,420
-0.10(-5.78%)
Dec 07, 2015
1.790
1.790
1.720
1.730
151,012
-0.06(-3.35%)
Dec 04, 2015
1.730
1.790
1.700
1.790
138,495
+0.05(+2.87%)
Dec 03, 2015
1.770
1.780
1.700
1.740
196,993
-0.02(-1.14%)
Dec 02, 2015
1.660
1.820
1.630
1.760
233,316
+0.10(+6.02%)
Dec 01, 2015
1.690
1.710
1.630
1.660
365,923
-0.03(-1.78%)
Nov 30, 2015
1.690
1.720
1.670
1.690
258,829
+0.01(+0.60%)
Nov 27, 2015
1.710
1.730
1.670
1.680
61,900
-0.04(-2.33%)
Nov 25, 2015
1.660
1.720
1.720
1.720
429,400
+0.06(+3.61%)
Nov 24, 2015
1.600
1.670
1.600
1.660
172,470
+0.03(+1.84%)
Nov 23, 2015
1.610
1.670
1.600
1.630
267,430
-0.02(-1.21%)
Nov 20, 2015
1.670
1.720
1.600
1.650
316,579
+0.00(+0.00%)
Nov 19, 2015
1.590
1.660
1.500
1.650
761,413
+0.02(+1.23%)
Nov 18, 2015
1.730
1.730
1.580
1.630
547,734
-0.09(-5.23%)
Nov 17, 2015
1.880
1.885
1.630
1.720
1,067,280
-0.15(-8.02%)
Nov 16, 2015
2.040
2.050
1.800
1.870
1,046,066
-0.18(-8.78%)
Nov 13, 2015
2.040
2.090
2.000
2.050
252,733
-0.03(-1.44%)
Nov 12, 2015
2.060
2.100
2.030
2.080
134,758
+0.00(+0.00%)
Nov 11, 2015
2.110
2.110
2.050
2.080
155,914
-0.04(-1.89%)
Nov 10, 2015
2.120
2.220
2.080
2.120
325,506
+0.00(+0.00%)
Nov 09, 2015
2.180
2.200
2.100
2.120
314,610
-0.07(-3.20%)
Nov 06, 2015
2.130
2.200
2.060
2.190
591,016
+0.04(+1.86%)
Nov 05, 2015
2.110
2.190
2.070
2.150
736,717
-0.03(-1.38%)
Nov 04, 2015
2.010
2.220
2.010
2.180
735,760
+0.08(+3.81%)
Nov 03, 2015
2.080
2.160
2.050
2.100
342,872
-0.02(-0.94%)
Nov 02, 2015
2.030
2.150
2.030
2.120
172,140
+0.08(+3.92%)
Oct 30, 2015
2.010
2.040
1.990
2.040
134,465
+0.04(+2.00%)
Oct 29, 2015
2.040
2.070
2.000
2.000
179,682
-0.07(-3.38%)
Oct 28, 2015
2.030
2.130
2.010
2.070
262,144
+0.02(+0.98%)
Oct 27, 2015
2.080
2.080
2.010
2.050
136,226
-0.05(-2.38%)
Oct 26, 2015
2.100
2.120
2.060
2.100
154,858
+0.00(+0.00%)
Oct 23, 2015
2.050
2.110
2.040
2.100
160,784
+0.06(+2.94%)
Oct 22, 2015
2.070
2.120
2.000
2.040
204,660
-0.02(-0.97%)
Oct 21, 2015
2.110
2.130
2.025
2.060
168,928
-0.03(-1.44%)
Oct 20, 2015
2.110
2.140
2.040
2.090
126,232
-0.03(-1.42%)
Oct 19, 2015
2.140
2.170
2.080
2.120
186,882
-0.05(-2.30%)
Oct 16, 2015
2.140
2.190
2.080
2.170
293,573
+0.04(+1.88%)
Oct 15, 2015
2.020
2.130
2.020
2.130
160,887
+0.11(+5.45%)
Oct 14, 2015
2.010
2.060
1.990
2.020
158,015
+0.01(+0.50%)
Oct 13, 2015
2.080
2.090
2.010
2.010
138,839
-0.07(-3.37%)
Oct 12, 2015
2.150
2.150
2.010
2.080
194,137
-0.05(-2.35%)
Oct 09, 2015
2.200
2.200
2.100
2.130
139,623
-0.06(-2.74%)
Oct 08, 2015
2.160
2.190
2.115
2.190
137,190
+0.02(+0.92%)
Oct 07, 2015
2.110
2.190
2.100
2.170
135,331
+0.06(+2.84%)
Oct 06, 2015
2.180
2.180
2.040
2.110
243,415
-0.04(-1.86%)
Oct 05, 2015
1.950
2.190
1.950
2.150
366,923
+0.23(+11.98%)
Oct 02, 2015
1.890
1.950
1.860
1.920
289,606
+0.02(+1.05%)
Oct 01, 2015
1.930
1.950
1.850
1.900
185,470
-0.01(-0.52%)
Sep 30, 2015
1.840
1.920
1.840
1.910
401,884
+0.11(+6.11%)
Sep 29, 2015
1.840
1.930
1.800
1.800
590,815
-0.06(-3.23%)
Sep 28, 2015
1.970
1.970
1.780
1.860
912,965
-0.11(-5.58%)
Sep 25, 2015
2.290
2.290
1.970
1.970
656,042
-0.29(-12.83%)
Sep 24, 2015
2.220
2.270
2.200
2.260
159,050
+0.03(+1.35%)
Sep 23, 2015
2.320
2.350
2.230
2.230
172,590
-0.07(-3.04%)
Sep 22, 2015
2.280
2.325
2.260
2.300
149,197
+0.00(+0.00%)
Sep 21, 2015
2.340
2.400
2.299
2.300
154,517
-0.01(-0.43%)
Sep 18, 2015
2.210
2.405
2.210
2.310
313,908
+0.03(+1.32%)
Sep 17, 2015
2.330
2.360
2.230
2.280
339,373
-0.07(-2.98%)
Sep 16, 2015
2.440
2.450
2.350
2.350
199,988
-0.08(-3.29%)
Sep 15, 2015
2.340
2.450
2.320
2.430
209,201
+0.08(+3.40%)
Sep 14, 2015
2.440
2.440
2.340
2.350
156,228
-0.09(-3.69%)
Sep 11, 2015
2.400
2.450
2.375
2.440
179,809
+0.01(+0.41%)
Sep 10, 2015
2.460
2.470
2.390
2.430
103,307
-0.01(-0.41%)
Sep 09, 2015
2.510
2.531
2.435
2.440
153,931
-0.08(-3.17%)
Sep 08, 2015
2.500
2.575
2.455
2.520
206,768
+0.05(+2.02%)
Sep 04, 2015
2.500
2.470
2.470
2.470
164,500
-0.07(-2.76%)
Sep 03, 2015
2.500
2.550
2.460
2.540
284,477
+0.05(+2.01%)
Sep 02, 2015
2.340
2.500
2.310
2.490
310,969
+0.20(+8.73%)
Sep 01, 2015
2.330
2.400
2.290
2.290
435,686
-0.08(-3.38%)
Aug 31, 2015
2.460
2.460
2.362
2.370
489,977
-0.08(-3.27%)
Aug 28, 2015
2.430
2.520
2.420
2.450
305,248
+0.03(+1.24%)
Aug 27, 2015
2.390
2.460
2.360
2.420
278,932
+0.06(+2.54%)
Aug 26, 2015
2.350
2.370
2.270
2.360
428,278
+0.07(+3.06%)
Aug 25, 2015
2.410
2.450
2.260
2.290
720,114
-0.03(-1.29%)
Aug 24, 2015
2.220
2.410
2.200
2.320
700,888
-0.12(-4.92%)
Aug 21, 2015
2.490
2.550
2.420
2.440
737,772
-0.10(-3.94%)
Aug 20, 2015
2.610
2.690
2.540
2.540
285,467
-0.13(-4.87%)
Aug 19, 2015
2.690
2.730
2.650
2.670
190,811
-0.04(-1.48%)
Aug 18, 2015
2.720
2.800
2.681
2.710
274,249
-0.04(-1.45%)
Aug 17, 2015
2.700
2.795
2.680
2.750
315,092
+0.05(+1.85%)
Aug 14, 2015
2.530
2.785
2.500
2.700
1,350,024
+0.03(+1.12%)
Aug 13, 2015
3.250
3.300
2.500
2.670
2,668,625
-0.59(-18.10%)
Aug 12, 2015
3.230
3.300
3.200
3.260
228,909
+0.01(+0.31%)
Aug 11, 2015
3.350
3.420
3.240
3.250
223,011
-0.14(-4.13%)
Aug 10, 2015
3.380
3.450
3.380
3.390
258,384
+0.01(+0.30%)
Aug 07, 2015
3.380
3.460
3.380
3.380
168,817
-0.02(-0.59%)
Aug 06, 2015
3.510
3.590
3.380
3.400
396,578
-0.11(-3.13%)
Aug 05, 2015
3.910
3.990
3.495
3.510
668,313
-0.36(-9.30%)
Aug 04, 2015
4.100
4.100
3.790
3.870
479,568
-0.10(-2.52%)
Aug 03, 2015
3.990
4.290
3.870
3.970
746,109
+0.20(+5.31%)
Jul 31, 2015
3.600
3.780
3.570
3.770
503,336
+0.18(+5.01%)
Jul 30, 2015
3.480
3.630
3.460
3.590
213,515
+0.07(+1.99%)
Jul 29, 2015
3.590
3.630
3.510
3.520
249,189
-0.05(-1.40%)
Jul 28, 2015
3.600
3.670
3.570
3.570
621,467
-0.04(-1.11%)
Jul 27, 2015
3.730
3.730
3.600
3.610
264,763
-0.14(-3.73%)
Jul 24, 2015
3.900
3.940
3.730
3.750
263,750
-0.15(-3.85%)
Jul 23, 2015
4.050
4.070
3.900
3.900
180,413
-0.13(-3.23%)
Jul 22, 2015
4.050
4.050
3.960
4.030
84,851
-0.04(-0.98%)
Jul 21, 2015
3.920
4.100
3.920
4.070
223,216
+0.12(+3.04%)
Jul 20, 2015
4.060
4.070
3.940
3.950
258,622
-0.09(-2.23%)
Jul 17, 2015
4.150
4.160
4.040
4.040
225,627
-0.09(-2.18%)
Jul 16, 2015
4.100
4.180
4.080
4.130
148,613
+0.07(+1.72%)
Jul 15, 2015
4.180
4.180
4.025
4.060
166,418
-0.14(-3.33%)
Jul 14, 2015
4.160
4.210
4.100
4.200
325,554
+0.01(+0.24%)
Jul 13, 2015
4.150
4.200
4.100
4.190
179,928
+0.04(+0.96%)
Jul 10, 2015
4.090
4.150
4.060
4.150
157,834
+0.11(+2.72%)
Jul 09, 2015
4.100
4.150
4.005
4.040
192,818
-0.04(-0.98%)
Jul 08, 2015
4.170
4.170
3.980
4.080
292,043
-0.11(-2.63%)
Jul 07, 2015
4.270
4.270
4.150
4.190
214,696
-0.06(-1.41%)
Jul 06, 2015
4.160
4.260
4.100
4.250
295,330
+0.00(+0.00%)
Jul 02, 2015
4.170
4.250
4.250
4.250
714,300
+0.30(+7.59%)
Jul 01, 2015
3.980
4.080
3.880
3.950
270,572
+0.01(+0.25%)
Jun 30, 2015
3.910
3.990
3.890
3.940
183,679
+0.08(+2.07%)
Jun 29, 2015
4.000
4.020
3.841
3.860
301,336
-0.16(-3.98%)
Jun 26, 2015
4.110
4.110
3.970
4.020
533,163
-0.09(-2.19%)
Jun 25, 2015
4.180
4.180
4.020
4.110
150,228
-0.04(-0.96%)
Jun 24, 2015
4.210
4.230
4.145
4.150
263,694
-0.10(-2.35%)
Jun 23, 2015
4.180
4.250
4.150
4.250
314,213
+0.07(+1.67%)
Jun 22, 2015
3.990
4.180
3.903
4.180
304,735
+0.19(+4.76%)
Jun 19, 2015
4.010
4.160
3.885
3.990
704,876
-0.05(-1.24%)
Jun 18, 2015
4.100
4.160
4.030
4.040
319,428
-0.07(-1.70%)
Jun 17, 2015
4.250
4.250
4.110
4.110
226,863
-0.11(-2.61%)
Jun 16, 2015
4.250
4.250
4.150
4.220
176,349
-0.03(-0.71%)
Jun 15, 2015
4.150
4.250
4.070
4.250
350,468
+0.09(+2.16%)
Jun 12, 2015
4.140
4.200
4.090
4.160
192,620
+0.03(+0.73%)
Jun 11, 2015
4.180
4.200
4.105
4.130
216,654
-0.06(-1.43%)
Jun 10, 2015
4.090
4.200
4.080
4.190
446,859
+0.12(+2.95%)
Jun 09, 2015
4.120
4.120
4.050
4.070
336,598
-0.05(-1.21%)
Jun 08, 2015
4.090
4.170
4.080
4.120
221,758
-0.03(-0.72%)
Jun 05, 2015
4.070
4.170
4.020
4.150
247,526
+0.05(+1.22%)
Jun 04, 2015
4.200
4.250
4.050
4.100
443,793
-0.13(-3.07%)
Jun 03, 2015
4.320
4.330
4.200
4.230
306,458
-0.06(-1.40%)
Jun 02, 2015
4.290
4.360
4.200
4.290
308,780
-0.01(-0.23%)
Jun 01, 2015
4.410
4.410
4.200
4.300
269,009
-0.07(-1.60%)
May 29, 2015
4.410
4.420
4.300
4.370
271,641
-0.02(-0.46%)
May 28, 2015
4.260
4.430
4.223
4.390
544,241
+0.14(+3.29%)
May 27, 2015
4.200
4.270
4.140
4.250
309,563
+0.08(+1.92%)
May 26, 2015
4.150
4.230
4.115
4.170
292,768
-0.03(-0.71%)
May 22, 2015
4.300
4.200
4.200
4.200
280,800
-0.07(-1.64%)
May 21, 2015
4.270
4.330
4.250
4.270
250,137
+0.00(+0.00%)
May 20, 2015
4.290
4.310
4.170
4.270
228,269
-0.04(-0.93%)
May 19, 2015
4.250
4.320
4.230
4.310
398,605
+0.02(+0.47%)
May 18, 2015
4.250
4.340
4.200
4.290
592,510
+0.06(+1.42%)
May 15, 2015
4.150
4.300
4.120
4.230
607,697
+0.06(+1.44%)
May 14, 2015
4.170
4.190
4.090
4.170
475,751
+0.06(+1.46%)
May 13, 2015
4.080
4.240
4.040
4.110
1,027,843
+0.06(+1.48%)
May 12, 2015
4.080
4.100
3.980
4.050
237,518
-0.02(-0.49%)
May 11, 2015
3.970
4.100
3.970
4.070
501,994
+0.10(+2.52%)
May 08, 2015
4.200
4.230
3.940
3.970
566,350
-0.16(-3.87%)
May 07, 2015
3.900
4.160
3.870
4.130
401,302
+0.15(+3.77%)
May 06, 2015
4.030
4.058
3.810
3.980
385,252
+0.03(+0.76%)
May 05, 2015
4.190
4.200
3.930
3.950
523,905
-0.23(-5.50%)
May 04, 2015
4.050
4.220
4.040
4.180
955,313
+0.11(+2.70%)
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.