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
Copper Fox Metals Inc
(TSV:
CUU
)
0.2850
-0.0100 (-3.39%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
0.2350
0.2350
0.2300
0.2350
86,010
-0.01(-2.08%)
Apr 29, 2014
0.2350
0.2400
0.2300
0.2400
245,180
+0.01(+2.13%)
Apr 28, 2014
0.2350
0.2450
0.2300
0.2350
303,064
+0.00(+2.17%)
Apr 25, 2014
0.2300
0.2450
0.2300
0.2300
281,451
+0.00(+0.00%)
Apr 24, 2014
0.2300
0.2400
0.2250
0.2300
235,380
-0.01(-4.17%)
Apr 23, 2014
0.2300
0.2400
0.2300
0.2400
53,600
+0.00(+0.00%)
Apr 22, 2014
0.2300
0.2400
0.2250
0.2400
123,470
+0.01(+4.35%)
Apr 21, 2014
0.2350
0.2350
0.2300
0.2300
79,327
+0.00(+0.00%)
Apr 17, 2014
0.2300
0.2300
0.2300
0
-0.01(-4.17%)
Apr 16, 2014
0.2350
0.2450
0.2300
0.2400
224,215
-0.01(-2.04%)
Apr 15, 2014
0.2500
0.2500
0.2150
0.2450
496,365
+0.01(+6.52%)
Apr 14, 2014
0.2300
0.2450
0.2300
0.2300
224,939
-0.01(-4.17%)
Apr 11, 2014
0.2500
0.2500
0.2350
0.2400
96,125
+0.00(+0.00%)
Apr 10, 2014
0.2400
0.2500
0.2400
0.2400
161,600
-0.01(-2.04%)
Apr 09, 2014
0.2500
0.2500
0.2400
0.2450
461,270
-0.01(-2.00%)
Apr 08, 2014
0.2500
0.2700
0.2400
0.2500
625,000
+0.01(+2.04%)
Apr 07, 2014
0.2650
0.2650
0.2450
0.2450
194,900
-0.02(-7.55%)
Apr 04, 2014
0.2550
0.2800
0.2550
0.2650
427,162
+0.01(+3.92%)
Apr 03, 2014
0.2750
0.2750
0.2550
0.2550
193,611
-0.02(-5.56%)
Apr 02, 2014
0.2800
0.2800
0.2600
0.2700
217,655
+0.00(+0.00%)
Apr 01, 2014
0.2850
0.2850
0.2700
0.2700
67,375
-0.01(-5.26%)
Mar 31, 2014
0.2750
0.2900
0.2750
0.2850
53,006
+0.01(+5.56%)
Mar 28, 2014
0.2800
0.3100
0.2700
0.2700
446,902
-0.01(-5.26%)
Mar 27, 2014
0.2300
0.3100
0.2300
0.2850
1,176,212
+0.05(+23.91%)
Mar 26, 2014
0.2300
0.2350
0.2200
0.2300
745,686
+0.00(+0.00%)
Mar 25, 2014
0.2500
0.2500
0.2300
0.2300
722,262
-0.02(-8.00%)
Mar 24, 2014
0.2700
0.2700
0.2500
0.2500
507,660
-0.02(-5.66%)
Mar 21, 2014
0.2700
0.2750
0.2600
0.2650
272,119
-0.01(-1.85%)
Mar 20, 2014
0.2750
0.2750
0.2650
0.2700
246,601
-0.01(-3.57%)
Mar 19, 2014
0.2850
0.2850
0.2700
0.2800
189,295
-0.00(-1.75%)
Mar 18, 2014
0.2850
0.2850
0.2750
0.2850
166,909
+0.00(+0.00%)
Mar 17, 2014
0.2850
0.2900
0.2750
0.2850
240,020
+0.01(+3.64%)
Mar 14, 2014
0.3000
0.3000
0.2650
0.2750
898,124
-0.02(-8.33%)
Mar 13, 2014
0.3100
0.3100
0.2950
0.3000
121,773
-0.01(-3.23%)
Mar 12, 2014
0.3000
0.3100
0.3000
0.3100
106,907
+0.00(+0.00%)
Mar 11, 2014
0.3100
0.3100
0.3000
0.3100
45,541
+0.00(+0.00%)
Mar 10, 2014
0.3050
0.3100
0.2950
0.3100
227,575
+0.01(+1.64%)
Mar 07, 2014
0.3050
0.3100
0.3000
0.3050
136,730
+0.00(+0.00%)
Mar 06, 2014
0.3100
0.3100
0.2950
0.3050
705,483
-0.01(-1.61%)
Mar 05, 2014
0.3200
0.3200
0.3050
0.3100
412,353
-0.01(-3.13%)
Mar 04, 2014
0.3200
0.3200
0.3100
0.3200
260,110
+0.01(+1.59%)
Mar 03, 2014
0.3200
0.3250
0.3050
0.3150
302,063
-0.01(-1.56%)
Feb 28, 2014
0.3300
0.3300
0.3200
0.3200
81,212
-0.01(-1.54%)
Feb 27, 2014
0.3200
0.3300
0.3200
0.3250
68,235
-0.01(-1.52%)
Feb 26, 2014
0.3200
0.3350
0.3200
0.3300
138,311
+0.01(+3.13%)
Feb 25, 2014
0.3250
0.3250
0.3050
0.3200
434,725
-0.01(-3.03%)
Feb 24, 2014
0.3250
0.3300
0.3250
0.3300
47,970
+0.00(+0.00%)
Feb 21, 2014
0.3200
0.3300
0.3200
0.3300
85,763
+0.00(+0.00%)
Feb 20, 2014
0.3200
0.3350
0.3200
0.3300
135,733
+0.01(+1.54%)
Feb 19, 2014
0.3300
0.3350
0.3250
0.3250
92,616
+0.00(+0.00%)
Feb 18, 2014
0.3300
0.3350
0.3250
0.3250
97,036
+0.00(+0.00%)
Feb 14, 2014
0.3250
0.3250
0.3250
0
-0.01(-2.99%)
Feb 13, 2014
0.3250
0.3400
0.3050
0.3350
591,947
-0.03(-8.22%)
Feb 12, 2014
0.3800
0.3800
0.3600
0.3650
84,110
+0.00(+0.00%)
Feb 11, 2014
0.3650
0.3800
0.3650
0.3650
279,890
+0.00(+0.00%)
Feb 10, 2014
0.3300
0.3650
0.3200
0.3650
463,275
+0.04(+12.31%)
Feb 07, 2014
0.3100
0.3300
0.3050
0.3250
212,445
+0.02(+4.84%)
Feb 06, 2014
0.3000
0.3150
0.3000
0.3100
269,160
+0.01(+1.64%)
Feb 05, 2014
0.3100
0.3150
0.3050
0.3050
368,420
-0.01(-3.17%)
Feb 04, 2014
0.3200
0.3200
0.3150
0.3150
192,464
-0.02(-5.97%)
Feb 03, 2014
0.3300
0.3350
0.3250
0.3350
97,745
+0.00(+0.00%)
Jan 31, 2014
0.3250
0.3350
0.3150
0.3350
194,634
+0.01(+3.08%)
Jan 30, 2014
0.3200
0.3250
0.3150
0.3250
67,430
+0.01(+1.56%)
Jan 29, 2014
0.3300
0.3300
0.3150
0.3200
194,691
-0.01(-3.03%)
Jan 28, 2014
0.3400
0.3400
0.3200
0.3300
236,318
+0.00(+0.00%)
Jan 27, 2014
0.3600
0.3600
0.3200
0.3300
343,600
-0.01(-1.49%)
Jan 24, 2014
0.3500
0.3600
0.3300
0.3350
105,221
-0.02(-5.63%)
Jan 23, 2014
0.3750
0.3750
0.3350
0.3550
129,319
-0.01(-1.39%)
Jan 22, 2014
0.3800
0.3800
0.3450
0.3600
179,230
-0.02(-5.26%)
Jan 21, 2014
0.3950
0.3950
0.3750
0.3800
159,917
-0.01(-1.30%)
Jan 20, 2014
0.3800
0.4000
0.3700
0.3850
202,420
+0.02(+4.05%)
Jan 17, 2014
0.3250
0.3700
0.3250
0.3700
437,790
+0.05(+17.46%)
Jan 16, 2014
0.3100
0.3200
0.3100
0.3150
112,184
+0.01(+1.61%)
Jan 15, 2014
0.3100
0.3150
0.3000
0.3100
207,465
+0.00(+0.00%)
Jan 14, 2014
0.3200
0.3200
0.3000
0.3100
368,441
-0.02(-4.62%)
Jan 13, 2014
0.3300
0.3300
0.3200
0.3250
206,766
-0.01(-1.52%)
Jan 10, 2014
0.3500
0.3500
0.3250
0.3300
187,748
-0.02(-5.71%)
Jan 09, 2014
0.3650
0.3650
0.3350
0.3500
194,107
-0.01(-1.41%)
Jan 08, 2014
0.3400
0.3600
0.3300
0.3550
265,051
+0.01(+4.41%)
Jan 07, 2014
0.3500
0.3500
0.3300
0.3400
199,342
+0.00(+0.00%)
Jan 06, 2014
0.3500
0.3650
0.3400
0.3400
221,340
-0.01(-4.23%)
Jan 03, 2014
0.3700
0.3750
0.3400
0.3550
253,681
-0.01(-2.74%)
Jan 02, 2014
0.3750
0.3800
0.3550
0.3650
137,178
-0.01(-2.67%)
Dec 31, 2013
0.3750
0.3750
0.3750
0
-0.01(-1.32%)
Dec 30, 2013
0.3700
0.3900
0.3650
0.3800
179,350
+0.01(+2.70%)
Dec 27, 2013
0.3850
0.4000
0.3650
0.3700
93,965
-0.01(-2.63%)
Dec 24, 2013
0.3800
0.3800
0.3800
0
-0.01(-1.30%)
Dec 23, 2013
0.3700
0.4000
0.3700
0.3850
62,205
+0.01(+1.32%)
Dec 20, 2013
0.3850
0.3900
0.3600
0.3800
219,668
+0.01(+1.33%)
Dec 19, 2013
0.4100
0.4200
0.3600
0.3750
565,654
-0.03(-8.54%)
Dec 18, 2013
0.4350
0.4500
0.4000
0.4100
338,018
-0.02(-4.65%)
Dec 17, 2013
0.4100
0.4300
0.4100
0.4300
69,922
+0.02(+4.88%)
Dec 16, 2013
0.4300
0.4500
0.4100
0.4100
129,570
-0.01(-2.38%)
Dec 13, 2013
0.4150
0.4450
0.4100
0.4200
129,123
-0.02(-3.45%)
Dec 12, 2013
0.4400
0.4400
0.4300
0.4350
41,000
+0.01(+2.35%)
Dec 11, 2013
0.4700
0.4800
0.4250
0.4250
139,294
-0.05(-11.46%)
Dec 10, 2013
0.4350
0.5100
0.4350
0.4800
297,875
+0.05(+11.63%)
Dec 09, 2013
0.3850
0.4400
0.3850
0.4300
380,758
+0.05(+13.16%)
Dec 06, 2013
0.3750
0.3800
0.3700
0.3800
91,833
+0.01(+2.70%)
Dec 05, 2013
0.3600
0.3700
0.3500
0.3700
102,284
+0.03(+7.25%)
Dec 04, 2013
0.3600
0.3600
0.3450
0.3450
181,150
-0.02(-5.48%)
Dec 03, 2013
0.3700
0.3750
0.3550
0.3650
114,497
+0.01(+1.39%)
Dec 02, 2013
0.3400
0.3600
0.3350
0.3600
174,385
+0.02(+4.35%)
Nov 29, 2013
0.3250
0.3500
0.3100
0.3450
510,827
-0.01(-1.43%)
Nov 28, 2013
0.3900
0.3900
0.3450
0.3500
223,520
-0.03(-7.89%)
Nov 27, 2013
0.3800
0.3900
0.3750
0.3800
91,960
-0.01(-1.30%)
Nov 26, 2013
0.3900
0.4000
0.3800
0.3850
75,450
-0.01(-1.28%)
Nov 25, 2013
0.3900
0.4050
0.3850
0.3900
132,494
-0.02(-4.88%)
Nov 22, 2013
0.4000
0.4100
0.3800
0.4100
98,732
-0.01(-1.20%)
Nov 21, 2013
0.4300
0.4300
0.3750
0.4150
233,637
-0.01(-1.19%)
Nov 20, 2013
0.4350
0.4350
0.4100
0.4200
148,475
-0.01(-2.33%)
Nov 19, 2013
0.4450
0.4450
0.4200
0.4300
88,153
-0.01(-2.27%)
Nov 18, 2013
0.4500
0.4500
0.4250
0.4400
38,584
-0.01(-1.12%)
Nov 15, 2013
0.4450
0.4450
0.4200
0.4450
105,409
+0.01(+1.14%)
Nov 14, 2013
0.4200
0.4400
0.4200
0.4400
61,938
-0.02(-3.30%)
Nov 12, 2013
0.4750
0.4750
0.4400
0.4550
285,547
-0.01(-1.09%)
Nov 11, 2013
0.4650
0.4850
0.4600
0.4600
40,681
-0.02(-4.17%)
Nov 08, 2013
0.4700
0.4800
0.4650
0.4800
101,395
+0.01(+2.13%)
Nov 07, 2013
0.4850
0.4850
0.4700
0.4700
43,489
-0.01(-1.05%)
Nov 06, 2013
0.4800
0.5000
0.4700
0.4750
79,330
+0.00(+0.00%)
Nov 05, 2013
0.4900
0.4900
0.4750
0.4750
93,330
-0.01(-1.04%)
Nov 04, 2013
0.4950
0.4950
0.4750
0.4800
107,397
-0.02(-4.00%)
Nov 01, 2013
0.5100
0.5100
0.5000
0.5000
99,644
+0.00(+0.00%)
Oct 31, 2013
0.5000
0.5100
0.4950
0.5000
121,554
+0.00(+0.00%)
Oct 30, 2013
0.5000
0.5200
0.4950
0.5000
74,630
+0.00(+0.00%)
Oct 29, 2013
0.5200
0.5200
0.4900
0.5000
296,979
-0.02(-3.85%)
Oct 28, 2013
0.5400
0.5400
0.5100
0.5200
391,241
-0.02(-3.70%)
Oct 25, 2013
0.5400
0.5400
0.5400
0.5400
43,800
+0.01(+1.89%)
Oct 24, 2013
0.5400
0.5400
0.5300
0.5300
59,690
-0.01(-1.85%)
Oct 23, 2013
0.5400
0.5600
0.5400
0.5400
157,525
+0.01(+1.89%)
Oct 22, 2013
0.5400
0.5500
0.5200
0.5300
345,891
-0.03(-5.36%)
Oct 21, 2013
0.5200
0.5600
0.5200
0.5600
134,876
+0.02(+3.70%)
Oct 18, 2013
0.5300
0.5500
0.5200
0.5400
117,098
+0.01(+1.89%)
Oct 17, 2013
0.5200
0.5300
0.5200
0.5300
25,940
+0.01(+1.92%)
Oct 16, 2013
0.5300
0.5300
0.5200
0.5200
22,208
+0.00(+0.00%)
Oct 15, 2013
0.5200
0.5400
0.5200
0.5200
83,915
+0.00(+0.00%)
Oct 11, 2013
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Oct 10, 2013
0.5200
0.5300
0.5200
0.5200
29,529
+0.00(+0.00%)
Oct 09, 2013
0.5300
0.5300
0.5200
0.5200
88,121
-0.01(-1.89%)
Oct 08, 2013
0.5600
0.5600
0.5300
0.5300
144,788
-0.03(-5.36%)
Oct 07, 2013
0.5300
0.5600
0.5300
0.5600
73,198
+0.03(+5.66%)
Oct 04, 2013
0.5600
0.5600
0.5200
0.5300
169,754
-0.01(-1.85%)
Oct 03, 2013
0.5700
0.5700
0.5300
0.5400
26,550
-0.03(-5.26%)
Oct 02, 2013
0.5600
0.5700
0.5400
0.5700
42,360
+0.03(+5.56%)
Oct 01, 2013
0.5400
0.5400
0.5400
0.5400
31,174
-0.03(-5.26%)
Sep 27, 2013
0.5800
0.5800
0.5400
0.5700
60,440
-0.01(-1.72%)
Sep 26, 2013
0.5900
0.5900
0.5600
0.5800
32,659
-0.01(-1.69%)
Sep 25, 2013
0.5300
0.6000
0.5300
0.5900
182,000
+0.05(+9.26%)
Sep 24, 2013
0.5200
0.5500
0.5200
0.5400
41,543
+0.02(+3.85%)
Sep 23, 2013
0.5700
0.5700
0.5200
0.5200
602,356
-0.08(-13.33%)
Sep 20, 2013
0.6000
0.6000
0.5900
0.6000
26,450
+0.00(+0.00%)
Sep 19, 2013
0.6000
0.6000
0.5900
0.6000
39,800
+0.00(+0.00%)
Sep 18, 2013
0.5900
0.6000
0.5800
0.6000
58,570
+0.00(+0.00%)
Sep 17, 2013
0.5900
0.6200
0.5900
0.6000
46,230
+0.01(+1.69%)
Sep 16, 2013
0.6000
0.6100
0.5900
0.5900
55,780
-0.01(-1.67%)
Sep 13, 2013
0.6200
0.6200
0.6000
0.6000
9,885
-0.02(-3.23%)
Sep 12, 2013
0.6200
0.6200
0.6000
0.6200
54,603
+0.00(+0.00%)
Sep 11, 2013
0.6000
0.6500
0.6000
0.6200
46,973
+0.02(+3.33%)
Sep 10, 2013
0.5900
0.6000
0.5900
0.6000
88,687
-0.01(-1.64%)
Sep 09, 2013
0.6200
0.6200
0.5900
0.6100
67,016
-0.01(-1.61%)
Sep 06, 2013
0.6200
0.6400
0.6200
0.6200
57,449
-0.02(-3.13%)
Sep 05, 2013
0.6400
0.6400
0.6000
0.6400
194,035
+0.00(+0.00%)
Sep 04, 2013
0.6500
0.6500
0.6300
0.6400
36,302
+0.00(+0.00%)
Sep 03, 2013
0.6800
0.6800
0.6300
0.6400
193,877
-0.03(-4.48%)
Aug 30, 2013
0.6700
0.6700
0.6700
0
+0.02(+3.08%)
Aug 29, 2013
0.6600
0.6700
0.6400
0.6500
188,612
+0.00(+0.00%)
Aug 28, 2013
0.6500
0.6500
0.6300
0.6500
82,113
+0.00(+0.00%)
Aug 27, 2013
0.6300
0.6500
0.6300
0.6500
113,719
+0.00(+0.00%)
Aug 26, 2013
0.6700
0.6700
0.6100
0.6500
540,690
-0.02(-2.99%)
Aug 23, 2013
0.6900
0.6900
0.6700
0.6700
46,659
-0.01(-1.47%)
Aug 22, 2013
0.6800
0.6800
0.6600
0.6800
41,755
+0.00(+0.00%)
Aug 21, 2013
0.6700
0.6900
0.6700
0.6800
81,225
+0.00(+0.00%)
Aug 20, 2013
0.7000
0.7200
0.6800
0.6800
92,913
-0.01(-1.45%)
Aug 19, 2013
0.7000
0.7400
0.6800
0.6900
438,194
-0.03(-4.17%)
Aug 16, 2013
0.6000
0.7200
0.5700
0.7200
752,127
+0.09(+14.29%)
Aug 15, 2013
0.6100
0.6400
0.6000
0.6300
157,822
+0.02(+3.28%)
Aug 14, 2013
0.6200
0.6300
0.5900
0.6100
297,445
-0.04(-6.15%)
Aug 13, 2013
0.5300
0.6500
0.5200
0.6500
653,672
+0.13(+25.00%)
Aug 12, 2013
0.5000
0.5300
0.4900
0.5200
329,033
+0.03(+5.05%)
Aug 09, 2013
0.4900
0.5000
0.4900
0.4950
60,750
-0.01(-1.00%)
Aug 08, 2013
0.5200
0.5300
0.4950
0.5000
70,651
+0.00(+0.00%)
Aug 07, 2013
0.4950
0.5000
0.4900
0.5000
100,820
+0.01(+1.01%)
Aug 06, 2013
0.5100
0.5100
0.4950
0.4950
99,612
-0.02(-2.94%)
Aug 02, 2013
0.5100
0.5100
0.5100
0
-0.02(-3.77%)
Aug 01, 2013
0.5300
0.5400
0.5200
0.5300
69,691
+0.03(+6.00%)
Jul 31, 2013
0.5500
0.5500
0.4950
0.5000
258,200
-0.03(-5.66%)
Jul 30, 2013
0.5500
0.5500
0.5300
0.5300
113,628
-0.03(-5.36%)
Jul 29, 2013
0.5000
0.5800
0.4900
0.5600
510,924
+0.07(+14.29%)
Jul 26, 2013
0.5300
0.5300
0.4900
0.4900
310,975
-0.04(-7.55%)
Jul 25, 2013
0.5600
0.5600
0.5300
0.5300
277,734
-0.03(-5.36%)
Jul 24, 2013
0.5800
0.5800
0.5500
0.5600
158,844
-0.01(-1.75%)
Jul 23, 2013
0.5800
0.5800
0.5500
0.5700
415,610
+0.00(+0.00%)
Jul 22, 2013
0.6000
0.6200
0.5700
0.5700
357,962
-0.05(-8.06%)
Jul 19, 2013
0.6400
0.6400
0.5800
0.6200
341,455
-0.02(-3.13%)
Jul 18, 2013
0.6500
0.6700
0.6200
0.6400
403,730
+0.00(+0.00%)
Jul 17, 2013
0.7900
0.7900
0.6300
0.6400
752,336
-0.16(-20.00%)
Jul 16, 2013
0.6600
0.8800
0.6500
0.8000
1,692,138
+0.21(+35.59%)
Jul 15, 2013
0.5700
0.5900
0.5700
0.5900
76,175
+0.03(+5.36%)
Jul 12, 2013
0.5800
0.5800
0.5600
0.5600
13,030
-0.03(-5.08%)
Jul 11, 2013
0.5700
0.5900
0.5700
0.5900
107,929
+0.03(+5.36%)
Jul 10, 2013
0.5700
0.5700
0.5600
0.5600
65,451
-0.02(-3.45%)
Jul 09, 2013
0.5900
0.5900
0.5800
0.5800
44,150
-0.01(-1.69%)
Jul 08, 2013
0.6100
0.6100
0.5700
0.5900
130,688
-0.02(-3.28%)
Jul 05, 2013
0.5900
0.6100
0.5800
0.6100
73,250
+0.03(+5.17%)
Jul 04, 2013
0.6000
0.6000
0.5800
0.5800
48,534
-0.02(-3.33%)
Jul 03, 2013
0.5900
0.6000
0.5500
0.6000
119,417
+0.00(+0.00%)
Jul 02, 2013
0.6100
0.6100
0.5700
0.6000
20,259
+0.01(+1.69%)
Jun 28, 2013
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Jun 27, 2013
0.5900
0.5900
0.5700
0.5900
73,012
-0.01(-1.67%)
Jun 26, 2013
0.6000
0.6100
0.5800
0.6000
95,861
+0.00(+0.00%)
Jun 25, 2013
0.6100
0.6200
0.6000
0.6000
42,001
-0.01(-1.64%)
Jun 24, 2013
0.6400
0.6400
0.6000
0.6100
102,602
-0.02(-3.17%)
Jun 21, 2013
0.6300
0.6400
0.6200
0.6300
54,002
+0.02(+3.28%)
Jun 20, 2013
0.6300
0.6400
0.6100
0.6100
87,178
-0.03(-4.69%)
Jun 19, 2013
0.6500
0.6700
0.6400
0.6400
24,550
-0.02(-3.03%)
Jun 18, 2013
0.6700
0.6800
0.6600
0.6600
39,350
-0.02(-2.94%)
Jun 17, 2013
0.6700
0.6800
0.6500
0.6800
89,040
+0.03(+4.62%)
Jun 14, 2013
0.6200
0.6500
0.6200
0.6500
7,255
+0.01(+1.56%)
Jun 13, 2013
0.6200
0.6400
0.6100
0.6400
41,989
+0.02(+3.23%)
Jun 12, 2013
0.6000
0.6200
0.6000
0.6200
11,555
+0.02(+3.33%)
Jun 11, 2013
0.6300
0.6300
0.6000
0.6000
54,358
-0.03(-4.76%)
Jun 10, 2013
0.6600
0.6600
0.6200
0.6300
63,360
+0.00(+0.00%)
Jun 07, 2013
0.6800
0.6800
0.6200
0.6300
75,802
-0.04(-5.97%)
Jun 06, 2013
0.6600
0.6700
0.6600
0.6700
48,403
-0.02(-2.90%)
Jun 05, 2013
0.6800
0.6900
0.6800
0.6900
31,420
+0.01(+1.47%)
Jun 04, 2013
0.7200
0.7200
0.6700
0.6800
80,253
-0.05(-6.85%)
Jun 03, 2013
0.7200
0.7300
0.6800
0.7300
151,145
+0.05(+7.35%)
May 31, 2013
0.6600
0.7000
0.6400
0.6800
89,650
+0.02(+3.03%)
May 30, 2013
0.6800
0.7000
0.6600
0.6600
45,570
-0.02(-2.94%)
May 29, 2013
0.6400
0.6800
0.6300
0.6800
62,826
+0.05(+7.94%)
May 28, 2013
0.6300
0.6400
0.6200
0.6300
23,180
-0.01(-1.56%)
May 27, 2013
0.6600
0.6600
0.6300
0.6400
89,610
-0.02(-3.03%)
May 24, 2013
0.6900
0.6900
0.6400
0.6600
82,295
-0.02(-2.94%)
May 23, 2013
0.7000
0.7000
0.6800
0.6800
77,833
-0.03(-4.23%)
May 22, 2013
0.6600
0.7100
0.6600
0.7100
122,545
+0.05(+7.58%)
May 21, 2013
0.6400
0.6800
0.6400
0.6600
30,800
+0.01(+1.54%)
May 17, 2013
0.6500
0.6500
0.6500
0
-0.03(-4.41%)
May 16, 2013
0.6700
0.6800
0.6300
0.6800
105,535
+0.01(+1.49%)
May 15, 2013
0.6400
0.6700
0.6100
0.6700
141,098
+0.04(+6.35%)
May 13, 2013
0.6200
0.6300
0.6200
0.6300
34,754
+0.01(+1.61%)
May 10, 2013
0.6100
0.6200
0.6100
0.6200
24,273
+0.01(+1.64%)
May 09, 2013
0.6200
0.6200
0.6100
0.6100
40,200
-0.01(-1.61%)
May 08, 2013
0.5900
0.6200
0.5900
0.6200
28,035
+0.02(+3.33%)
May 07, 2013
0.6200
0.6200
0.6000
0.6000
49,800
+0.00(+0.00%)
May 06, 2013
0.6100
0.6100
0.6000
0.6000
78,115
+0.00(+0.00%)
May 03, 2013
0.6100
0.6100
0.6000
0.6000
98,045
+0.01(+1.69%)
May 02, 2013
0.6000
0.6100
0.5900
0.5900
44,552
+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.