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
Neptune Wellness Solutions Inc
(TSX:
NEPT
)
1.970
UNCHANGED
Last Price
Updated: 3:30 PM EDT, Aug 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 30, 2013
2.660
2.710
2.660
2.680
20,550
+0.02(+0.75%)
Apr 29, 2013
2.650
2.750
2.640
2.660
28,772
+0.01(+0.38%)
Apr 26, 2013
2.570
2.650
2.630
2.650
18,050
+0.02(+0.76%)
Apr 25, 2013
2.650
2.690
2.610
2.630
18,895
+0.01(+0.38%)
Apr 24, 2013
2.550
2.690
2.530
2.620
34,800
+0.02(+0.77%)
Apr 23, 2013
2.560
2.610
2.520
2.600
41,800
+0.02(+0.78%)
Apr 22, 2013
2.590
2.590
2.540
2.580
8,000
+0.02(+0.78%)
Apr 19, 2013
2.580
2.600
2.510
2.560
30,100
+0.00(+0.00%)
Apr 18, 2013
2.490
2.580
2.490
2.560
25,700
+0.02(+0.79%)
Apr 17, 2013
2.570
2.590
2.480
2.540
32,900
-0.04(-1.55%)
Apr 16, 2013
2.620
2.620
2.550
2.580
12,700
+0.01(+0.39%)
Apr 15, 2013
2.600
2.630
2.530
2.570
31,300
-0.06(-2.28%)
Apr 12, 2013
2.620
2.650
2.570
2.630
26,000
-0.01(-0.38%)
Apr 11, 2013
2.580
2.660
2.530
2.640
26,800
+0.04(+1.54%)
Apr 10, 2013
2.480
2.600
2.480
2.600
19,757
+0.00(+0.00%)
Apr 09, 2013
2.530
2.600
2.530
2.600
11,449
+0.07(+2.77%)
Apr 08, 2013
2.500
2.550
2.470
2.530
19,500
+0.03(+1.20%)
Apr 05, 2013
2.440
2.530
2.440
2.500
10,125
+0.02(+0.81%)
Apr 04, 2013
2.470
2.520
2.340
2.480
30,835
+0.06(+2.48%)
Apr 03, 2013
2.510
2.530
2.380
2.420
26,300
-0.07(-2.81%)
Apr 02, 2013
2.650
2.650
2.480
2.490
31,479
-0.11(-4.23%)
Apr 01, 2013
2.520
2.680
2.410
2.600
81,055
+0.04(+1.56%)
Mar 28, 2013
2.560
2.560
2.560
0
-0.10(-3.76%)
Mar 27, 2013
2.650
2.690
2.590
2.660
28,375
+0.02(+0.76%)
Mar 26, 2013
2.590
2.650
2.550
2.640
16,245
+0.08(+3.13%)
Mar 25, 2013
2.550
2.570
2.520
2.560
30,400
-0.01(-0.39%)
Mar 22, 2013
2.620
2.620
2.560
2.570
11,064
-0.01(-0.39%)
Mar 21, 2013
2.440
2.580
2.440
2.580
17,900
+0.07(+2.79%)
Mar 20, 2013
2.560
2.610
2.460
2.510
28,260
-0.01(-0.40%)
Mar 19, 2013
2.550
2.720
2.420
2.520
68,850
-0.11(-4.18%)
Mar 18, 2013
2.660
2.670
2.620
2.630
13,900
-0.05(-1.87%)
Mar 15, 2013
2.690
2.740
2.680
2.680
23,900
+0.01(+0.37%)
Mar 14, 2013
2.670
2.690
2.670
2.670
3,300
-0.01(-0.37%)
Mar 13, 2013
2.660
2.680
2.630
2.680
3,400
-0.02(-0.74%)
Mar 12, 2013
2.740
2.740
2.590
2.700
12,400
+0.02(+0.75%)
Mar 11, 2013
2.590
2.680
2.510
2.680
14,277
+0.07(+2.68%)
Mar 08, 2013
2.680
2.680
2.560
2.610
20,440
-0.07(-2.61%)
Mar 07, 2013
2.670
2.700
2.650
2.680
35,745
+0.05(+1.90%)
Mar 06, 2013
2.650
2.700
2.620
2.630
41,000
+0.00(+0.00%)
Mar 05, 2013
2.710
2.750
2.620
2.630
9,850
-0.08(-2.95%)
Mar 04, 2013
2.720
2.760
2.690
2.710
58,000
+0.03(+1.12%)
Mar 01, 2013
2.690
2.700
2.630
2.680
8,700
-0.03(-1.11%)
Feb 28, 2013
2.750
2.750
2.630
2.710
17,300
+0.01(+0.37%)
Feb 27, 2013
2.680
2.720
2.600
2.700
22,099
+0.09(+3.45%)
Feb 26, 2013
2.770
2.770
2.550
2.610
35,860
-0.09(-3.33%)
Feb 25, 2013
2.810
2.810
2.660
2.700
19,470
-0.03(-1.10%)
Feb 22, 2013
2.560
2.730
2.460
2.730
30,344
+0.17(+6.64%)
Feb 21, 2013
2.760
2.760
2.510
2.560
67,337
-0.16(-5.88%)
Feb 20, 2013
2.770
2.780
2.670
2.720
16,484
-0.06(-2.16%)
Feb 19, 2013
2.840
2.840
2.740
2.780
31,406
-0.01(-0.36%)
Feb 15, 2013
2.790
2.790
2.790
0
+0.12(+4.49%)
Feb 14, 2013
2.650
2.680
2.650
2.670
16,127
+0.01(+0.38%)
Feb 13, 2013
2.600
2.660
2.600
2.660
20,570
+0.01(+0.38%)
Feb 12, 2013
2.710
2.710
2.600
2.650
17,170
-0.01(-0.38%)
Feb 11, 2013
2.740
2.740
2.650
2.660
13,400
+0.01(+0.38%)
Feb 08, 2013
2.660
2.660
2.590
2.650
19,465
+0.05(+1.92%)
Feb 07, 2013
2.710
2.710
2.570
2.600
32,370
-0.10(-3.70%)
Feb 06, 2013
2.750
2.750
2.690
2.700
15,425
-0.02(-0.74%)
Feb 04, 2013
2.700
2.750
2.600
2.720
28,937
+0.00(+0.00%)
Feb 01, 2013
2.800
2.830
2.700
2.720
26,618
-0.03(-1.09%)
Jan 31, 2013
2.750
2.820
2.690
2.750
155,000
-0.05(-1.79%)
Jan 30, 2013
2.820
2.950
2.770
2.800
57,534
-0.02(-0.71%)
Jan 29, 2013
2.800
2.880
2.750
2.820
83,405
+0.06(+2.17%)
Jan 28, 2013
2.760
2.800
2.520
2.760
194,912
+0.07(+2.60%)
Jan 25, 2013
2.800
2.890
2.630
2.690
109,275
-0.04(-1.47%)
Jan 24, 2013
2.580
2.790
2.550
2.730
164,220
+0.19(+7.48%)
Jan 23, 2013
2.520
2.570
2.520
2.540
37,656
+0.05(+2.01%)
Jan 22, 2013
2.420
2.540
2.420
2.490
94,208
-0.01(-0.40%)
Jan 21, 2013
2.500
2.500
2.420
2.500
31,294
+0.00(+0.00%)
Jan 18, 2013
2.440
2.500
2.340
2.500
150,396
+0.08(+3.31%)
Jan 17, 2013
2.570
2.570
2.280
2.420
54,149
-0.07(-2.81%)
Jan 16, 2013
2.710
2.810
2.390
2.490
263,378
-0.14(-5.32%)
Jan 15, 2013
2.310
2.660
2.280
2.630
237,091
+0.27(+11.44%)
Jan 14, 2013
2.400
2.400
2.300
2.360
55,700
+0.06(+2.61%)
Jan 11, 2013
2.240
2.310
2.170
2.300
132,487
+0.08(+3.60%)
Jan 10, 2013
2.100
2.220
2.100
2.220
75,070
+0.13(+6.22%)
Jan 09, 2013
2.040
2.130
2.030
2.090
156,543
+0.12(+6.09%)
Jan 08, 2013
1.980
2.040
1.910
1.970
39,061
+0.01(+0.51%)
Jan 07, 2013
1.910
1.980
1.820
1.960
168,499
+0.09(+4.81%)
Jan 04, 2013
1.720
1.870
1.720
1.870
142,800
+0.11(+6.25%)
Jan 03, 2013
1.890
1.890
1.660
1.760
223,839
-0.13(-6.88%)
Jan 02, 2013
1.950
1.970
1.880
1.890
64,268
-0.11(-5.50%)
Dec 31, 2012
2.000
2.000
2.000
0
-0.07(-3.38%)
Dec 28, 2012
2.050
2.070
1.890
2.070
119,100
+0.05(+2.48%)
Dec 27, 2012
2.000
2.060
2.000
2.020
60,871
+0.01(+0.50%)
Dec 24, 2012
2.010
2.010
2.010
0
+0.02(+1.01%)
Dec 21, 2012
2.000
2.010
1.960
1.990
28,255
-0.05(-2.45%)
Dec 20, 2012
1.910
2.060
1.910
2.040
137,298
+0.01(+0.49%)
Dec 19, 2012
1.670
2.030
1.670
2.030
496,128
+0.37(+22.29%)
Dec 18, 2012
1.770
1.850
1.590
1.660
432,325
-0.19(-10.27%)
Dec 17, 2012
2.490
2.490
1.790
1.850
469,976
-0.58(-23.87%)
Dec 14, 2012
2.380
2.480
2.360
2.430
55,050
+0.02(+0.83%)
Dec 13, 2012
2.510
2.540
2.400
2.410
25,100
-0.15(-5.86%)
Dec 12, 2012
2.580
2.600
2.520
2.560
6,246
-0.05(-1.92%)
Dec 11, 2012
2.590
2.620
2.520
2.610
22,700
+0.05(+1.95%)
Dec 10, 2012
2.610
2.620
2.480
2.560
33,253
-0.12(-4.48%)
Dec 07, 2012
2.690
2.750
2.610
2.680
48,271
-0.08(-2.90%)
Dec 06, 2012
2.850
2.850
2.700
2.760
34,940
-0.03(-1.08%)
Dec 05, 2012
2.760
2.830
2.700
2.790
25,750
-0.07(-2.45%)
Dec 04, 2012
2.880
2.880
2.720
2.860
70,071
-0.10(-3.38%)
Nov 30, 2012
3.000
3.000
2.890
2.960
81,983
-0.02(-0.67%)
Nov 29, 2012
2.850
2.980
2.790
2.980
239,797
+0.26(+9.56%)
Nov 28, 2012
2.330
2.750
2.330
2.720
256,975
+0.26(+10.57%)
Nov 27, 2012
2.150
2.500
2.100
2.460
636,492
-0.86(-25.90%)
Nov 26, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 24, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 23, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 22, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 21, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 20, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 19, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 16, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 15, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 14, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 13, 2012
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 12, 2012
3.320
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 09, 2012
3.320
3.320
3.320
3.320
0
+0.00(+0.00%)
Nov 08, 2012
3.750
3.750
3.300
3.320
177,730
-0.37(-10.03%)
Nov 07, 2012
3.800
3.800
3.630
3.690
89,132
-0.09(-2.38%)
Nov 06, 2012
3.820
3.880
3.770
3.780
42,790
-0.04(-1.05%)
Nov 05, 2012
4.040
4.040
3.810
3.820
22,415
-0.17(-4.26%)
Nov 02, 2012
3.950
4.010
3.900
3.990
37,300
+0.04(+1.01%)
Nov 01, 2012
4.050
4.050
3.950
3.950
167,748
-0.01(-0.25%)
Oct 31, 2012
4.040
4.100
3.840
3.960
191,915
-0.34(-7.91%)
Oct 30, 2012
4.200
4.300
4.190
4.300
267,045
+0.17(+4.12%)
Oct 29, 2012
3.610
4.180
3.590
4.130
176,197
+0.47(+12.84%)
Oct 26, 2012
3.680
3.720
3.640
3.660
81,036
+0.02(+0.55%)
Oct 25, 2012
3.300
3.680
3.290
3.640
108,130
+0.39(+12.00%)
Oct 24, 2012
3.400
3.410
3.090
3.250
145,145
-0.17(-4.97%)
Oct 23, 2012
3.500
3.550
3.350
3.420
48,928
-0.15(-4.20%)
Oct 19, 2012
3.600
3.700
3.400
3.570
132,315
-0.07(-1.92%)
Oct 18, 2012
3.700
3.720
3.580
3.640
52,900
-0.05(-1.36%)
Oct 17, 2012
3.850
3.850
3.590
3.690
92,269
-0.13(-3.40%)
Oct 16, 2012
3.720
3.870
3.720
3.820
11,870
+0.09(+2.41%)
Oct 15, 2012
3.810
3.940
3.610
3.730
77,555
-0.13(-3.37%)
Oct 12, 2012
4.000
4.030
3.830
3.860
63,250
-0.17(-4.22%)
Oct 11, 2012
4.110
4.140
4.030
4.030
26,040
-0.03(-0.74%)
Oct 10, 2012
4.150
4.170
3.970
4.060
51,350
-0.16(-3.79%)
Oct 09, 2012
4.150
4.220
4.020
4.220
66,384
+0.09(+2.18%)
Oct 05, 2012
4.130
4.130
4.130
0
+0.07(+1.72%)
Oct 04, 2012
3.930
4.180
3.930
4.060
73,782
+0.17(+4.37%)
Oct 03, 2012
3.920
3.970
3.880
3.890
37,813
-0.01(-0.26%)
Oct 02, 2012
4.000
4.050
3.900
3.900
131,485
-0.01(-0.26%)
Oct 01, 2012
3.880
4.000
3.880
3.910
65,800
+0.03(+0.77%)
Sep 28, 2012
3.880
3.940
3.840
3.880
190,741
+0.02(+0.52%)
Sep 27, 2012
4.030
4.110
3.820
3.860
159,111
-0.22(-5.39%)
Sep 26, 2012
4.220
4.230
4.040
4.080
56,140
-0.18(-4.23%)
Sep 25, 2012
4.210
4.260
4.090
4.260
142,447
-0.12(-2.74%)
Sep 24, 2012
4.510
4.520
4.270
4.380
39,850
-0.27(-5.81%)
Sep 21, 2012
4.370
4.650
4.350
4.650
59,580
+0.41(+9.67%)
Sep 20, 2012
4.260
4.350
4.240
4.240
15,100
-0.09(-2.08%)
Sep 19, 2012
4.250
4.330
4.240
4.330
27,800
+0.10(+2.36%)
Sep 18, 2012
4.160
4.230
4.100
4.230
33,495
+0.05(+1.20%)
Sep 17, 2012
4.250
4.290
4.100
4.180
36,333
-0.16(-3.69%)
Sep 14, 2012
4.350
4.420
4.100
4.340
64,500
-0.07(-1.59%)
Sep 13, 2012
4.610
4.610
4.410
4.410
32,200
-0.16(-3.50%)
Sep 12, 2012
4.610
4.700
4.400
4.570
77,838
-0.13(-2.77%)
Sep 11, 2012
4.680
4.880
4.670
4.700
129,613
+0.12(+2.62%)
Sep 10, 2012
4.250
4.610
4.250
4.580
51,950
+0.24(+5.53%)
Sep 07, 2012
4.370
4.430
4.110
4.340
71,321
+0.14(+3.33%)
Sep 06, 2012
4.300
4.310
4.010
4.200
92,555
-0.10(-2.33%)
Sep 05, 2012
4.350
4.350
4.230
4.300
31,300
-0.02(-0.46%)
Sep 04, 2012
4.410
4.440
4.280
4.320
13,070
-0.12(-2.70%)
Aug 31, 2012
4.440
4.440
4.440
0
+0.08(+1.83%)
Aug 30, 2012
4.490
4.500
4.360
4.360
17,400
-0.08(-1.80%)
Aug 29, 2012
4.440
4.500
4.380
4.440
26,250
-0.02(-0.45%)
Aug 27, 2012
4.600
4.640
4.460
4.460
33,150
-0.13(-2.83%)
Aug 24, 2012
4.610
4.680
4.540
4.590
55,350
+0.04(+0.88%)
Aug 23, 2012
4.660
4.680
4.550
4.550
37,300
-0.10(-2.15%)
Aug 22, 2012
4.660
4.730
4.580
4.650
42,200
-0.04(-0.85%)
Aug 21, 2012
4.730
4.990
4.600
4.690
105,196
-0.03(-0.64%)
Aug 20, 2012
4.620
4.920
4.600
4.720
57,300
+0.06(+1.29%)
Aug 17, 2012
4.710
4.710
4.600
4.660
22,770
-0.05(-1.06%)
Aug 16, 2012
4.660
4.840
4.650
4.710
102,801
+0.07(+1.51%)
Aug 15, 2012
4.630
4.640
4.460
4.640
34,710
+0.06(+1.31%)
Aug 14, 2012
4.560
4.600
4.430
4.580
42,550
+0.03(+0.66%)
Aug 13, 2012
4.450
4.580
4.390
4.550
25,410
+0.07(+1.56%)
Aug 11, 2012
4.520
4.630
4.480
4.480
17,823
+0.00(+0.00%)
Aug 10, 2012
4.520
4.630
4.480
4.480
17,823
-0.13(-2.82%)
Aug 09, 2012
4.700
4.700
4.330
4.610
198,599
-0.08(-1.71%)
Aug 08, 2012
4.700
4.790
4.680
4.690
24,210
-0.04(-0.85%)
Aug 07, 2012
4.770
4.780
4.680
4.730
21,250
+0.00(+0.00%)
Aug 03, 2012
4.730
4.730
4.730
0
-0.08(-1.66%)
Aug 02, 2012
4.790
4.870
4.640
4.810
33,390
+0.05(+1.05%)
Aug 01, 2012
4.790
4.820
4.580
4.760
53,340
-0.16(-3.25%)
Jul 31, 2012
4.880
5.050
4.760
4.920
193,055
+0.00(+0.00%)
Jul 30, 2012
4.820
4.950
4.750
4.920
165,650
+0.12(+2.50%)
Jul 27, 2012
4.610
4.810
4.520
4.800
118,327
+0.30(+6.67%)
Jul 26, 2012
4.600
4.900
4.450
4.500
240,729
-0.19(-4.05%)
Jul 25, 2012
4.430
4.710
4.430
4.690
41,560
+0.20(+4.45%)
Jul 24, 2012
4.680
4.680
4.400
4.490
43,906
-0.15(-3.23%)
Jul 23, 2012
4.770
4.800
4.620
4.640
25,835
-0.13(-2.73%)
Jul 20, 2012
4.690
4.800
4.590
4.770
34,555
+0.02(+0.42%)
Jul 19, 2012
4.800
4.810
4.560
4.750
87,729
+0.10(+2.15%)
Jul 18, 2012
4.660
4.920
4.650
4.650
129,850
-0.04(-0.85%)
Jul 17, 2012
4.630
4.820
4.590
4.690
35,800
-0.05(-1.05%)
Jul 16, 2012
4.800
4.800
4.520
4.740
50,853
+0.12(+2.60%)
Jul 13, 2012
4.850
4.850
4.620
4.620
27,605
-0.20(-4.15%)
Jul 12, 2012
4.530
4.860
4.450
4.820
133,160
+0.33(+7.35%)
Jul 11, 2012
4.500
4.530
4.430
4.490
39,620
-0.01(-0.22%)
Jul 10, 2012
4.420
4.520
4.400
4.500
25,950
+0.04(+0.90%)
Jul 09, 2012
4.450
4.740
4.370
4.460
124,550
-0.07(-1.55%)
Jul 06, 2012
4.690
4.710
4.490
4.530
141,835
-0.15(-3.21%)
Jul 05, 2012
4.700
4.920
4.640
4.680
139,215
-0.07(-1.47%)
Jul 04, 2012
4.940
4.940
4.750
4.750
33,575
-0.21(-4.23%)
Jul 03, 2012
4.950
5.000
4.830
4.960
180,784
+0.13(+2.69%)
Jun 29, 2012
4.830
4.830
4.830
0
-0.02(-0.41%)
Jun 28, 2012
4.480
4.990
4.480
4.850
394,859
+0.37(+8.26%)
Jun 27, 2012
4.270
4.540
4.230
4.480
279,410
+0.20(+4.67%)
Jun 26, 2012
3.990
4.290
3.990
4.280
186,574
+0.29(+7.27%)
Jun 25, 2012
4.070
4.110
3.920
3.990
74,450
-0.12(-2.92%)
Jun 22, 2012
4.130
4.150
3.970
4.110
48,158
-0.09(-2.14%)
Jun 21, 2012
4.240
4.340
4.080
4.200
197,752
+0.10(+2.44%)
Jun 20, 2012
3.920
4.190
3.920
4.100
288,965
+0.16(+4.06%)
Jun 19, 2012
3.850
3.940
3.800
3.940
45,330
+0.12(+3.14%)
Jun 18, 2012
3.900
3.990
3.770
3.820
75,650
-0.09(-2.30%)
Jun 15, 2012
3.940
3.980
3.910
3.910
61,300
-0.07(-1.76%)
Jun 14, 2012
3.920
3.980
3.920
3.980
40,760
+0.09(+2.31%)
Jun 13, 2012
3.900
4.000
3.820
3.890
133,625
-0.10(-2.51%)
Jun 12, 2012
3.790
3.990
3.700
3.990
86,225
+0.28(+7.55%)
Jun 11, 2012
3.840
3.840
3.690
3.710
25,300
-0.06(-1.59%)
Jun 08, 2012
3.770
3.790
3.640
3.770
41,500
-0.01(-0.26%)
Jun 07, 2012
3.840
3.900
3.680
3.780
27,361
-0.06(-1.56%)
Jun 06, 2012
3.730
3.840
3.690
3.840
49,900
+0.15(+4.07%)
Jun 05, 2012
3.690
3.730
3.510
3.690
72,800
+0.13(+3.65%)
Jun 04, 2012
3.550
3.620
3.490
3.560
36,690
-0.05(-1.39%)
Jun 02, 2012
3.760
3.780
3.300
3.610
66,045
+0.00(+0.00%)
Jun 01, 2012
3.760
3.780
3.300
3.610
66,045
-0.24(-6.23%)
May 31, 2012
3.790
3.910
3.700
3.850
21,180
-0.02(-0.52%)
May 30, 2012
3.870
3.890
3.650
3.870
48,551
+0.00(+0.00%)
May 29, 2012
3.880
4.020
3.870
3.870
128,335
-0.02(-0.51%)
May 28, 2012
3.760
3.890
3.760
3.890
15,600
-0.11(-2.75%)
May 25, 2012
3.500
4.010
3.500
4.000
497,990
+0.41(+11.42%)
May 24, 2012
3.310
3.590
3.310
3.590
153,415
+0.27(+8.13%)
May 23, 2012
3.010
3.340
3.010
3.320
132,700
+0.32(+10.67%)
May 22, 2012
3.000
3.070
3.000
3.000
17,600
+0.02(+0.67%)
May 18, 2012
2.980
2.980
2.980
0
-0.07(-2.30%)
May 17, 2012
3.150
3.150
3.000
3.050
31,500
-0.13(-4.09%)
May 16, 2012
3.200
3.270
3.150
3.180
26,720
-0.02(-0.63%)
May 15, 2012
3.200
3.290
3.180
3.200
13,220
-0.10(-3.03%)
May 14, 2012
3.410
3.460
3.280
3.300
22,641
-0.10(-2.94%)
May 11, 2012
3.490
3.490
3.280
3.400
24,400
-0.15(-4.23%)
May 10, 2012
3.320
3.550
3.260
3.550
99,108
+0.26(+7.90%)
May 09, 2012
3.150
3.330
3.150
3.290
34,950
+0.05(+1.54%)
May 08, 2012
3.130
3.240
3.050
3.240
56,653
+0.12(+3.85%)
May 07, 2012
3.100
3.120
3.020
3.120
15,700
+0.02(+0.65%)
May 04, 2012
3.020
3.130
3.020
3.100
18,590
+0.03(+0.98%)
May 03, 2012
3.140
3.150
3.070
3.070
35,300
-0.07(-2.23%)
May 02, 2012
3.200
3.230
3.100
3.140
31,900
-0.11(-3.38%)
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.