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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 PM EDT, May 1, 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, 2015
1019
1027
1005
1031
0
-10.92(-1.05%)
Apr 29, 2015
1024
1034
1015
1042
0
-7.47(-0.71%)
Apr 28, 2015
1025
1034
1018
1049
0
+3.74(+0.36%)
Apr 27, 2015
1031
1038
1022
1045
0
-3.01(-0.29%)
Apr 24, 2015
1029
1036
1022
1048
0
+0.26(+0.02%)
Apr 23, 2015
1025
1034
1020
1048
0
+1.86(+0.18%)
Apr 22, 2015
1024
1032
1016
1046
0
+4.35(+0.42%)
Apr 21, 2015
1026
1032
1018
1042
0
-0.68(-0.07%)
Apr 20, 2015
1022
1029
1017
1043
0
+5.46(+0.53%)
Apr 17, 2015
1022
1027
1011
1037
0
-11.93(-1.14%)
Apr 16, 2015
1027
1035
1019
1049
0
+1.65(+0.16%)
Apr 15, 2015
1027
1037
1021
1047
0
+1.98(+0.19%)
Apr 14, 2015
1026
1033
1019
1045
0
+0.71(+0.07%)
Apr 13, 2015
1024
1033
1020
1045
0
+0.58(+0.06%)
Apr 10, 2015
1026
1033
1018
1044
0
+0.78(+0.07%)
Apr 09, 2015
1028
1034
1016
1043
0
-5.11(-0.49%)
Apr 08, 2015
1027
1035
1022
1048
0
+3.74(+0.36%)
Apr 07, 2015
1032
1037
1022
1045
0
-7.63(-0.73%)
Apr 06, 2015
1024
1039
1020
1052
0
+4.87(+0.46%)
Apr 02, 2015
1028
1028
1028
1047
0
+6.82(+0.66%)
Apr 01, 2015
1021
1028
1011
1041
0
+0.08(+0.01%)
Mar 31, 2015
1022
1030
1015
1041
0
-5.82(-0.56%)
Mar 30, 2015
1019
1032
1015
1046
0
+13.43(+1.30%)
Mar 27, 2015
1014
1020
1006
1033
0
-2.08(-0.20%)
Mar 26, 2015
1015
1023
1007
1035
0
-3.20(-0.31%)
Mar 25, 2015
1035
1039
1017
1038
0
-16.05(-1.52%)
Mar 24, 2015
1041
1045
1031
1054
0
-6.82(-0.64%)
Mar 23, 2015
1044
1052
1037
1061
0
-1.70(-0.16%)
Mar 20, 2015
1030
1047
1026
1063
0
+18.01(+1.72%)
Mar 19, 2015
1029
1035
1018
1045
0
-6.58(-0.63%)
Mar 18, 2015
1020
1039
1012
1051
0
+10.12(+0.97%)
Mar 17, 2015
1017
1026
1012
1041
0
+0.55(+0.05%)
Mar 16, 2015
1016
1027
1011
1041
0
+12.04(+1.17%)
Mar 13, 2015
1013
1017
1000
1029
0
-6.57(-0.63%)
Mar 12, 2015
1004
1019
1001
1035
0
+18.38(+1.81%)
Mar 11, 2015
994.24
1003
989.04
1017
0
+4.47(+0.44%)
Mar 10, 2015
998.59
1004
988.75
1012
0
-13.05(-1.27%)
Mar 09, 2015
1003
1012
998.07
1025
0
+5.11(+0.50%)
Mar 06, 2015
1008
1019
994.96
1020
0
-13.60(-1.32%)
Mar 05, 2015
1014
1022
1007
1034
0
+2.57(+0.25%)
Mar 04, 2015
1012
1021
1007
1031
0
-7.93(-0.76%)
Mar 03, 2015
1020
1022
1017
1039
0
-3.97(-0.38%)
Mar 02, 2015
1018
1030
1013
1043
0
+6.27(+0.60%)
Feb 27, 2015
1019
1026
1011
1037
0
-1.27(-0.12%)
Feb 26, 2015
1020
1024
1014
1038
0
-3.33(-0.32%)
Feb 25, 2015
1022
1029
1017
1042
0
-0.38(-0.04%)
Feb 24, 2015
1023
1032
1014
1042
0
-1.63(-0.16%)
Feb 23, 2015
1023
1029
1015
1044
0
-0.48(-0.05%)
Feb 20, 2015
1016
1028
1009
1044
0
+6.81(+0.66%)
Feb 19, 2015
1022
1029
1010
1037
0
-8.77(-0.84%)
Feb 18, 2015
1027
1034
1016
1046
0
-1.14(-0.11%)
Feb 17, 2015
1025
1035
1018
1047
0
+2.42(+0.23%)
Feb 13, 2015
1025
1025
1025
1045
0
-0.93(-0.09%)
Feb 12, 2015
1017
1030
1012
1046
0
+11.18(+1.08%)
Feb 11, 2015
1015
1023
1007
1035
0
-1.09(-0.11%)
Feb 10, 2015
1016
1022
1005
1036
0
+5.43(+0.53%)
Feb 09, 2015
1013
1021
1006
1030
0
-6.27(-0.60%)
Feb 06, 2015
1024
1033
1010
1036
0
-4.76(-0.46%)
Feb 05, 2015
1012
1025
1007
1041
0
+12.01(+1.17%)
Feb 04, 2015
1010
1020
1003
1029
0
-3.29(-0.32%)
Feb 03, 2015
1001
1016
995.25
1032
0
+15.61(+1.54%)
Feb 02, 2015
991.32
1001
977.77
1017
0
+10.34(+1.03%)
Jan 30, 2015
997.03
1005
983.65
1007
0
-17.85(-1.74%)
Jan 29, 2015
1002
1010
992.88
1024
0
+6.94(+0.68%)
Jan 28, 2015
1017
1022
996.27
1017
0
-14.88(-1.44%)
Jan 27, 2015
1011
1021
1006
1032
0
-7.03(-0.68%)
Jan 26, 2015
1012
1023
1005
1039
0
+6.93(+0.67%)
Jan 23, 2015
1020
1026
1008
1032
0
-7.07(-0.68%)
Jan 22, 2015
1010
1024
1003
1040
0
+19.58(+1.92%)
Jan 21, 2015
998.30
1007
991.29
1020
0
+1.84(+0.18%)
Jan 20, 2015
1007
1012
991.67
1018
0
-4.60(-0.45%)
Jan 19, 2015
991.45
1006
986.00
1023
0
+0.00(+0.00%)
Jan 16, 2015
990.69
1006
985.11
1023
0
+10.32(+1.02%)
Jan 15, 2015
993.23
998.11
988.18
1012
0
-5.13(-0.50%)
Jan 14, 2015
992.84
1004
983.23
1018
0
-5.05(-0.49%)
Jan 13, 2015
1003
1003
1003
1023
0
-0.98(-0.10%)
Jan 12, 2015
1008
1013
997.19
1024
0
-3.41(-0.33%)
Jan 09, 2015
1018
1022
1001
1027
0
-10.07(-0.97%)
Jan 08, 2015
1013
1024
1007
1037
0
+10.58(+1.03%)
Jan 07, 2015
1004
1013
992.71
1026
0
+10.78(+1.06%)
Jan 06, 2015
1007
1014
987.62
1016
0
-8.54(-0.83%)
Jan 05, 2015
1012
1019
997.27
1024
0
-13.02(-1.26%)
Jan 02, 2015
1020
1027
1006
1037
0
+2.97(+0.29%)
Dec 31, 2014
1015
1015
1015
1034
0
-11.50(-1.10%)
Dec 30, 2014
1027
1034
1021
1046
0
-3.42(-0.33%)
Dec 29, 2014
1025
1037
1022
1049
0
+0.79(+0.08%)
Dec 26, 2014
1030
1035
1025
1048
0
+2.29(+0.22%)
Dec 24, 2014
1027
1027
1027
1046
0
-1.67(-0.16%)
Dec 23, 2014
1028
1036
1021
1048
0
+3.41(+0.33%)
Dec 22, 2014
1019
1029
1013
1044
0
+7.70(+0.74%)
Dec 19, 2014
1018
1026
1009
1037
0
-0.39(-0.04%)
Dec 18, 2014
1013
1022
1004
1037
0
+15.20(+1.49%)
Dec 17, 2014
984.35
1005
979.61
1022
0
+21.48(+2.15%)
Dec 16, 2014
981.00
994.64
980.36
1000
0
-3.71(-0.37%)
Dec 15, 2014
998.53
1003
978.43
1004
0
-9.55(-0.94%)
Dec 12, 2014
1004
1013
992.09
1014
0
-16.92(-1.64%)
Dec 11, 2014
1013
1023
1006
1031
0
+1.34(+0.13%)
Dec 10, 2014
1020
1026
1006
1029
0
-13.07(-1.25%)
Dec 09, 2014
1011
1026
1006
1042
0
+1.60(+0.15%)
Dec 08, 2014
1020
1032
1013
1041
0
-0.18(-0.02%)
Dec 05, 2014
1018
1028
1012
1041
0
+4.36(+0.42%)
Dec 04, 2014
1016
1022
1008
1036
0
+0.57(+0.06%)
Dec 03, 2014
1012
1022
1007
1036
0
+3.76(+0.36%)
Dec 02, 2014
1007
1017
1002
1032
0
+6.83(+0.67%)
Dec 01, 2014
1012
1018
998.45
1025
0
-9.26(-0.90%)
Nov 28, 2014
1018
1027
1011
1035
0
-2.30(-0.22%)
Nov 27, 2014
1018
1018
1018
1037
0
-0.01(-0.00%)
Nov 26, 2014
1015
1021
1010
1037
0
+4.43(+0.43%)
Nov 25, 2014
1015
1019
1008
1032
0
-0.21(-0.02%)
Nov 24, 2014
1010
1018
1005
1033
0
+5.92(+0.58%)
Nov 21, 2014
1012
1017
1002
1027
0
+4.53(+0.44%)
Nov 20, 2014
995.87
1006
991.67
1022
0
+2.55(+0.25%)
Nov 19, 2014
1005
1009
993.92
1020
0
-5.15(-0.50%)
Nov 18, 2014
1003
1011
999.31
1025
0
+3.06(+0.30%)
Nov 17, 2014
1002
1009
996.19
1022
0
-1.46(-0.14%)
Nov 14, 2014
1006
1012
999.19
1023
0
-3.56(-0.35%)
Nov 13, 2014
1009
1015
1001
1027
0
-0.90(-0.09%)
Nov 12, 2014
1006
1014
1001
1028
0
-1.76(-0.17%)
Nov 11, 2014
1012
1016
1005
1029
0
-1.47(-0.14%)
Nov 10, 2014
1006
1015
1002
1031
0
+5.09(+0.50%)
Nov 07, 2014
1006
1012
997.90
1026
0
+0.23(+0.02%)
Nov 06, 2014
1008
1014
998.46
1026
0
-1.86(-0.18%)
Nov 05, 2014
1010
1014
999.92
1027
0
+2.55(+0.25%)
Nov 04, 2014
1003
1011
995.04
1025
0
+0.77(+0.08%)
Nov 03, 2014
1003
1012
995.59
1024
0
+2.24(+0.22%)
Oct 31, 2014
999.74
1008
990.63
1022
0
+32.93(+3.33%)
Oct 30, 2014
984.02
992.02
978.85
988.96
0
+6.18(+0.63%)
Oct 28, 2014
978.41
984.47
974.21
982.77
0
+7.34(+0.75%)
Oct 27, 2014
973.09
975.95
973.03
975.44
0
-10.65(-1.08%)
Oct 24, 2014
981.09
990.91
975.86
986.09
0
+16.38(+1.69%)
Oct 23, 2014
968.87
973.13
966.10
969.71
0
+3.69(+0.38%)
Oct 21, 2014
961.51
967.60
958.87
966.02
0
+7.01(+0.73%)
Oct 20, 2014
952.87
959.49
951.97
959.01
0
+1.54(+0.16%)
Oct 17, 2014
959.01
967.33
947.81
957.47
0
+9.04(+0.95%)
Oct 16, 2014
940.13
951.16
937.82
948.43
0
+1.04(+0.11%)
Oct 15, 2014
947.48
956.11
929.10
947.39
0
-9.71(-1.01%)
Oct 14, 2014
952.60
967.78
946.80
957.10
0
+7.98(+0.84%)
Oct 13, 2014
953.83
964.15
945.15
949.12
0
-4.09(-0.43%)
Oct 10, 2014
959.08
970.38
950.23
953.21
0
-6.51(-0.68%)
Oct 09, 2014
972.85
978.84
956.55
959.72
0
-14.61(-1.50%)
Oct 08, 2014
958.62
976.03
952.65
974.33
0
+16.59(+1.73%)
Oct 07, 2014
966.61
971.78
955.86
957.74
0
-12.98(-1.34%)
Oct 06, 2014
975.38
980.50
966.29
970.72
0
-0.54(-0.06%)
Oct 03, 2014
968.35
976.85
963.18
971.26
0
+8.89(+0.92%)
Oct 02, 2014
960.92
968.88
951.73
962.37
0
+0.60(+0.06%)
Oct 01, 2014
968.23
974.18
956.63
961.77
0
-9.04(-0.93%)
Sep 30, 2014
975.83
980.90
966.40
970.81
0
-5.47(-0.56%)
Sep 29, 2014
972.13
980.25
966.63
976.28
0
-4.58(-0.47%)
Sep 26, 2014
972.39
984.29
967.65
980.86
0
+8.40(+0.86%)
Sep 25, 2014
981.31
984.50
968.74
972.46
0
-26.36(-2.64%)
Sep 19, 2014
1005
1009
993.15
998.82
0
-3.80(-0.38%)
Sep 18, 2014
1002
1010
995.77
1003
0
+3.50(+0.35%)
Sep 17, 2014
999.03
1008
992.76
999.12
0
+1.76(+0.18%)
Sep 16, 2014
992.24
1003
988.16
997.36
0
+4.07(+0.41%)
Sep 15, 2014
996.60
1001
988.05
993.28
0
-3.48(-0.35%)
Sep 12, 2014
1006
1011
990.43
996.76
0
-10.39(-1.03%)
Sep 11, 2014
1002
1011
998.89
1007
0
-848.82(-45.73%)
Sep 10, 2014
1832
1869
1843
1856
0
-1.74(-0.09%)
Sep 09, 2014
1844
1874
1851
1858
0
-16.01(-0.85%)
Sep 08, 2014
1843
1885
1863
1874
0
-2.78(-0.15%)
Sep 05, 2014
1843
1881
1857
1876
0
+7.51(+0.40%)
Sep 04, 2014
1873
1888
1862
1869
0
-5.44(-0.29%)
Sep 03, 2014
1851
1890
1867
1874
0
-0.48(-0.03%)
Sep 02, 2014
1850
1886
1863
1875
0
+5.31(+0.28%)
Sep 01, 2014
5.301
1870
1870
1870
0
+0.05(+0.00%)
Aug 29, 2014
1840
1875
1856
1870
0
+8.69(+0.47%)
Aug 28, 2014
1830
1870
1851
1861
0
-6.95(-0.37%)
Aug 27, 2014
1839
1878
1859
1868
0
+0.02(+0.00%)
Aug 26, 2014
1840
1877
1858
1868
0
+5.08(+0.27%)
Aug 25, 2014
1834
1874
1852
1863
0
+6.69(+0.36%)
Aug 22, 2014
1838
1870
1846
1856
0
-6.73(-0.36%)
Aug 21, 2014
1831
1872
1848
1863
0
+7.34(+0.40%)
Aug 20, 2014
1815
1862
1839
1855
0
+2.80(+0.15%)
Aug 19, 2014
1824
1863
1843
1853
0
+2.31(+0.12%)
Aug 18, 2014
1814
1856
1834
1850
0
+19.53(+1.07%)
Aug 15, 2014
1818
1849
1818
1831
0
-3.99(-0.22%)
Aug 14, 2014
1808
1844
1825
1835
0
+4.70(+0.26%)
Aug 13, 2014
1791
1838
1815
1830
0
+14.97(+0.82%)
Aug 12, 2014
1810
1826
1805
1815
0
-1.94(-0.11%)
Aug 11, 2014
1790
1830
1806
1817
0
+6.96(+0.38%)
Aug 08, 2014
1796
1816
1788
1810
0
+12.16(+0.68%)
Aug 07, 2014
1809
1820
1789
1798
0
-6.83(-0.38%)
Aug 06, 2014
1791
1815
1788
1805
0
+5.20(+0.29%)
Aug 05, 2014
1805
1820
1790
1800
0
-15.01(-0.83%)
Aug 04, 2014
1778
1823
1795
1815
0
+8.15(+0.45%)
Aug 01, 2014
1790
1829
1794
1806
0
-10.04(-0.55%)
Jul 31, 2014
1838
1849
1811
1816
0
-44.98(-2.42%)
Jul 23, 2014
1830
1871
1849
1861
0
+3.11(+0.17%)
Jul 22, 2014
1834
1871
1848
1858
0
+5.76(+0.31%)
Jul 21, 2014
1825
1863
1842
1853
0
-8.83(-0.47%)
Jul 18, 2014
1824
1868
1841
1861
0
+18.71(+1.02%)
Jul 17, 2014
1830
1869
1836
1843
0
-19.98(-1.07%)
Jul 16, 2014
1845
1878
1851
1863
0
-1.32(-0.07%)
Jul 15, 2014
1839
1875
1850
1864
0
+2.54(+0.14%)
Jul 14, 2014
1839
1874
1851
1861
0
+8.46(+0.46%)
Jul 11, 2014
1824
1861
1838
1853
0
-1.43(-0.08%)
Jul 10, 2014
1818
1864
1833
1854
0
-6.14(-0.33%)
Jul 09, 2014
1836
1870
1847
1861
0
+4.76(+0.26%)
Jul 08, 2014
1839
1871
1846
1856
0
-11.21(-0.60%)
Jul 07, 2014
1847
1879
1857
1867
0
-7.82(-0.42%)
Jul 04, 2014
7.068
1875
1875
1875
0
-0.06(-0.00%)
Jul 03, 2014
1838
1884
1860
1875
0
+7.73(+0.41%)
Jul 02, 2014
1849
1882
1857
1867
0
-8.31(-0.44%)
Jul 01, 2014
1811
1889
1860
1875
0
+12.46(+0.67%)
Jun 30, 2014
1839
1874
1850
1863
0
-3.37(-0.18%)
Jun 27, 2014
1823
1873
1848
1866
0
+7.61(+0.41%)
Jun 26, 2014
1831
1868
1842
1859
0
-4.26(-0.23%)
Jun 25, 2014
1832
1872
1846
1863
0
+1.89(+0.10%)
Jun 24, 2014
1836
1882
1855
1861
0
-12.13(-0.65%)
Jun 23, 2014
1850
1885
1863
1873
0
-2.92(-0.16%)
Jun 20, 2014
1850
1885
1860
1876
0
+7.45(+0.40%)
Jun 19, 2014
1846
1879
1855
1869
0
+0.54(+0.03%)
Jun 18, 2014
1834
1874
1844
1868
0
+11.44(+0.62%)
Jun 17, 2014
1817
1867
1832
1857
0
+12.65(+0.69%)
Jun 16, 2014
1826
1858
1832
1844
0
-6.21(-0.34%)
Jun 13, 2014
1828
1862
1837
1850
0
+1.61(+0.09%)
Jun 12, 2014
1827
1863
1836
1849
0
-7.30(-0.39%)
Jun 11, 2014
1836
1868
1845
1856
0
-10.23(-0.55%)
Jun 10, 2014
1866
1878
1855
1866
0
-5.56(-0.30%)
Jun 06, 2014
1867
1881
1856
1872
0
+10.23(+0.55%)
Jun 05, 2014
1841
1867
1832
1862
0
+22.27(+1.21%)
Jun 04, 2014
1828
1847
1821
1839
0
+6.29(+0.34%)
Jun 03, 2014
1818
1843
1818
1833
0
-2.59(-0.14%)
Jun 02, 2014
1831
1844
1818
1836
0
+5.48(+0.30%)
May 30, 2014
1826
1840
1818
1830
0
+2.68(+0.15%)
May 29, 2014
1819
1836
1814
1827
0
+2.25(+0.12%)
May 28, 2014
1820
1838
1813
1825
0
-5.88(-0.32%)
May 27, 2014
1816
1840
1814
1831
0
+14.71(+0.81%)
May 26, 2014
1.621
1816
1816
1816
0
-0.03(-0.00%)
May 23, 2014
1808
1823
1801
1816
0
+6.82(+0.38%)
May 22, 2014
1802
1816
1796
1810
0
+7.09(+0.39%)
May 21, 2014
1802
1816
1790
1802
0
+6.20(+0.35%)
May 20, 2014
1802
1813
1786
1796
0
-11.05(-0.61%)
May 19, 2014
1787
1814
1786
1807
0
+9.61(+0.53%)
May 16, 2014
1791
1804
1777
1798
0
+5.58(+0.31%)
May 15, 2014
1786
1808
1772
1792
0
-14.39(-0.80%)
May 14, 2014
1809
1826
1797
1807
0
-11.48(-0.63%)
May 13, 2014
1819
1839
1809
1818
0
-8.90(-0.49%)
May 12, 2014
1807
1835
1808
1827
0
+17.26(+0.95%)
May 09, 2014
1796
1819
1791
1810
0
+2.08(+0.12%)
May 08, 2014
1794
1826
1794
1808
0
+4.83(+0.27%)
May 07, 2014
1786
1809
1777
1803
0
+15.90(+0.89%)
May 06, 2014
1783
1806
1779
1787
0
-15.28(-0.85%)
May 05, 2014
1792
1811
1782
1802
0
-3.23(-0.18%)
May 02, 2014
1801
1824
1790
1805
0
+3.11(+0.17%)
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.