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
(IX:
)
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, 2010
6156
6206
6086
6136
68,821,504
-9.21(-0.15%)
Apr 29, 2010
6111
6159
6073
6145
64,846,600
+60.57(+1.00%)
Apr 28, 2010
6141
6159
6024
6084
77,665,904
-75.17(-1.22%)
Apr 27, 2010
6332
6333
6160
6160
56,206,000
-172.59(-2.73%)
Apr 26, 2010
6317
6342
6300
6332
35,338,000
+72.57(+1.16%)
Apr 24, 2010
6193
6288
6176
6260
0
+0.00(+0.00%)
Apr 23, 2010
6193
6288
6170
6260
42,665,300
+90.81(+1.47%)
Apr 22, 2010
6229
6286
6141
6169
61,398,300
-61.66(-0.99%)
Apr 21, 2010
6281
6281
6229
6230
46,312,400
-33.85(-0.54%)
Apr 20, 2010
6194
6268
6173
6264
42,345,100
+101.79(+1.65%)
Apr 19, 2010
6159
6191
6140
6162
38,311,800
-18.46(-0.30%)
Apr 17, 2010
6265
6305
6164
6181
0
+0.00(+0.00%)
Apr 16, 2010
6265
6305
6163
6181
80,519,400
-110.55(-1.76%)
Apr 15, 2010
6287
6311
6250
6291
31,402,600
+13.05(+0.21%)
Apr 14, 2010
6269
6305
6250
6278
33,812,600
+47.57(+0.76%)
Apr 13, 2010
6236
6251
6200
6231
28,970,000
-19.86(-0.32%)
Apr 12, 2010
6284
6285
6224
6251
24,311,600
+0.99(+0.02%)
Apr 10, 2010
6226
6254
6217
6250
0
+0.00(+0.00%)
Apr 09, 2010
6226
6254
6217
6250
30,543,800
+77.87(+1.26%)
Apr 08, 2010
6200
6207
6138
6172
30,684,300
-50.58(-0.81%)
Apr 07, 2010
6248
6256
6209
6222
28,689,600
-29.80(-0.48%)
Apr 06, 2010
6250
6265
6214
6252
29,445,700
+16.65(+0.27%)
Apr 05, 2010
6236
6236
6236
6236
0
+0.00(+0.00%)
Apr 04, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 03, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 02, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 01, 2010
6189
6239
6187
6236
29,546,500
+82.01(+1.33%)
Mar 31, 2010
6139
6162
6108
6154
34,364,600
+11.10(+0.18%)
Mar 30, 2010
6188
6204
6136
6142
31,262,900
-14.40(-0.23%)
Mar 29, 2010
6150
6173
6128
6157
25,749,600
+36.80(+0.60%)
Mar 27, 2010
6126
6136
6108
6120
0
+0.00(+0.00%)
Mar 26, 2010
6126
6136
6106
6120
34,200,900
-12.90(-0.21%)
Mar 25, 2010
6044
6140
6038
6133
36,091,500
+93.95(+1.56%)
Mar 24, 2010
6038
6045
5965
6039
33,523,800
+21.73(+0.36%)
Mar 23, 2010
5987
6031
5981
6017
29,921,800
+29.77(+0.50%)
Mar 22, 2010
5961
5988
5911
5988
28,205,900
+5.07(+0.08%)
Mar 20, 2010
6032
6042
5957
5982
0
+0.00(+0.00%)
Mar 19, 2010
6032
6042
5957
5982
90,135,600
-29.88(-0.50%)
Mar 18, 2010
6005
6039
5996
6012
29,637,800
-11.97(-0.20%)
Mar 17, 2010
5999
6036
5991
6024
33,973,300
+53.29(+0.89%)
Mar 16, 2010
5935
5991
5930
5971
26,636,800
+67.43(+1.14%)
Mar 15, 2010
5934
5953
5898
5904
22,773,300
-41.55(-0.70%)
Mar 14, 2010
5945
5990
5934
5945
0
+0.00(+0.00%)
Mar 13, 2010
5945
5990
5934
5945
32,115,200
+16.48(+0.28%)
Mar 12, 2010
5913
5955
5907
5929
26,188,100
-8.09(-0.14%)
Mar 11, 2010
5883
5952
5875
5937
27,233,400
+50.83(+0.86%)
Mar 10, 2010
5873
5900
5838
5886
24,946,200
+9.98(+0.17%)
Mar 09, 2010
5892
5894
5865
5876
25,009,000
+0.00(+0.00%)
Mar 08, 2010
5892
5894
5865
5876
0
-1.45(-0.02%)
Mar 07, 2010
5816
5880
5808
5877
0
+0.00(+0.00%)
Mar 06, 2010
5816
5880
5808
5877
31,100,200
+82.04(+1.42%)
Mar 05, 2010
5774
5823
5768
5795
27,443,200
-22.56(-0.39%)
Mar 04, 2010
5759
5829
5750
5818
29,965,900
+41.32(+0.72%)
Mar 03, 2010
5728
5780
5710
5777
28,856,200
+63.05(+1.10%)
Mar 02, 2010
5653
5718
5641
5714
28,803,000
+0.00(+0.00%)
Mar 01, 2010
5653
5718
5641
5714
0
+115.05(+2.06%)
Feb 28, 2010
5589
5605
5530
5598
0
+0.00(+0.00%)
Feb 27, 2010
5589
5605
5530
5598
32,942,100
+66.13(+1.20%)
Feb 26, 2010
5563
5656
5518
5532
38,160,100
-83.18(-1.48%)
Feb 25, 2010
5622
5640
5572
5616
30,482,300
+11.44(+0.20%)
Feb 24, 2010
5716
5732
5584
5604
33,399,600
-84.37(-1.48%)
Feb 23, 2010
5741
5744
5684
5688
23,709,800
+0.00(+0.00%)
Feb 22, 2010
5741
5744
5684
5688
0
-33.61(-0.59%)
Feb 21, 2010
5627
5730
5627
5722
0
+0.00(+0.00%)
Feb 20, 2010
5627
5730
5627
5722
37,978,900
+41.64(+0.73%)
Feb 19, 2010
5646
5692
5626
5680
34,666,100
+32.07(+0.57%)
Feb 18, 2010
5640
5682
5635
5648
32,105,200
+56.22(+1.01%)
Feb 17, 2010
5573
5592
5498
5592
27,671,800
+81.02(+1.47%)
Feb 16, 2010
5526
5547
5502
5511
14,732,800
+0.00(+0.00%)
Feb 15, 2010
5526
5547
5502
5511
0
+10.71(+0.19%)
Feb 13, 2010
5550
5565
5460
5500
30,096,300
-3.54(-0.06%)
Feb 12, 2010
5563
5581
5454
5504
32,636,900
-32.44(-0.59%)
Feb 11, 2010
5534
5592
5505
5536
33,831,200
+38.11(+0.69%)
Feb 10, 2010
5485
5538
5462
5498
34,406,000
+13.41(+0.24%)
Feb 09, 2010
5476
5505
5434
5485
34,475,500
+0.00(+0.00%)
Feb 08, 2010
5476
5505
5434
5485
0
+50.51(+0.93%)
Feb 06, 2010
5516
5527
5433
5434
56,173,500
-98.90(-1.79%)
Feb 05, 2010
5671
5697
5523
5533
43,787,300
-138.85(-2.45%)
Feb 04, 2010
5715
5734
5657
5672
35,285,100
-37.57(-0.66%)
Feb 03, 2010
5664
5723
5625
5710
31,530,300
+55.18(+0.98%)
Feb 02, 2010
5588
5674
5568
5654
30,622,000
+0.00(+0.00%)
Feb 01, 2010
5588
5674
5568
5654
0
+45.69(+0.81%)
Jan 30, 2010
5566
5658
5556
5609
41,892,900
+68.46(+1.24%)
Jan 29, 2010
5687
5719
5540
5540
44,525,700
-102.87(-1.82%)
Jan 28, 2010
5644
5674
5589
5643
38,209,400
-25.73(-0.45%)
Jan 27, 2010
5594
5676
5574
5669
42,243,000
+37.56(+0.67%)
Jan 26, 2010
5663
5694
5625
5631
33,562,000
+0.00(+0.00%)
Jan 25, 2010
5663
5694
5625
5631
0
-63.95(-1.12%)
Jan 24, 2010
5736
5741
5639
5695
0
+0.00(+0.00%)
Jan 23, 2010
5736
5741
5639
5695
47,739,600
-51.65(-0.90%)
Jan 22, 2010
5878
5909
5742
5747
39,063,300
-104.56(-1.79%)
Jan 21, 2010
5964
5973
5832
5852
32,339,400
-124.95(-2.09%)
Jan 20, 2010
5905
5989
5850
5976
29,504,500
+57.93(+0.98%)
Jan 19, 2010
5898
5923
5878
5919
20,918,000
+0.00(+0.00%)
Jan 18, 2010
5898
5923
5878
5919
0
+42.58(+0.72%)
Jan 17, 2010
5997
6025
5867
5876
0
+0.00(+0.00%)
Jan 16, 2010
5997
6025
5867
5876
46,886,700
-112.91(-1.89%)
Jan 15, 2010
5999
6010
5952
5989
33,479,000
+25.74(+0.43%)
Jan 14, 2010
5937
5974
5925
5963
30,161,300
+20.14(+0.34%)
Jan 13, 2010
6039
6056
5925
5943
35,242,500
-97.50(-1.61%)
Jan 12, 2010
6058
6094
6031
6040
27,162,500
+0.00(+0.00%)
Jan 11, 2010
6058
6094
6031
6040
0
+2.89(+0.05%)
Jan 10, 2010
6029
6053
5972
6038
0
+0.00(+0.00%)
Jan 09, 2010
6029
6053
5972
6038
31,735,200
+18.25(+0.30%)
Jan 08, 2010
6017
6038
5961
6019
30,059,600
-14.97(-0.25%)
Jan 07, 2010
6032
6048
5997
6034
24,605,300
+2.47(+0.04%)
Jan 06, 2010
6044
6058
6016
6032
27,329,600
-16.44(-0.27%)
Jan 05, 2010
5976
6048
5974
6048
24,260,800
+0.00(+0.00%)
Jan 04, 2010
5976
6048
5974
6048
0
+90.87(+1.53%)
Jan 03, 2010
6002
6009
5949
5957
0
+0.00(+0.00%)
Jan 02, 2010
6002
6009
5949
5957
0
+0.00(+0.00%)
Jan 01, 2010
6002
6009
5949
5957
0
+0.00(+0.00%)
Dec 31, 2009
6002
6009
5949
5957
9,467,800
-54.12(-0.90%)
Dec 30, 2009
6011
6027
6001
6012
13,021,500
+8.63(+0.14%)
Dec 29, 2009
5978
6011
5978
6003
11,077,100
+0.00(+0.00%)
Dec 28, 2009
5978
6011
5978
6003
0
+45.48(+0.76%)
Dec 27, 2009
5966
5988
5935
5957
0
+0.00(+0.00%)
Dec 26, 2009
5966
5988
5935
5957
0
+0.00(+0.00%)
Dec 25, 2009
5966
5988
5935
5957
0
+0.00(+0.00%)
Dec 24, 2009
5966
5988
5935
5957
15,732,300
+11.75(+0.20%)
Dec 23, 2009
5939
5982
5930
5946
20,790,700
+15.16(+0.26%)
Dec 22, 2009
5842
5936
5842
5931
24,620,500
+0.00(+0.00%)
Dec 21, 2009
5842
5936
5842
5931
0
+99.32(+1.70%)
Dec 20, 2009
5847
5901
5830
5831
0
+0.00(+0.00%)
Dec 19, 2009
5847
5901
5830
5831
74,691,800
-13.23(-0.23%)
Dec 18, 2009
5884
5891
5834
5844
29,334,400
-58.99(-1.00%)
Dec 17, 2009
5813
5903
5812
5903
34,178,500
+92.09(+1.58%)
Dec 16, 2009
5816
5828
5752
5811
24,764,000
+9.08(+0.16%)
Dec 15, 2009
5803
5827
5779
5802
23,530,900
+0.00(+0.00%)
Dec 14, 2009
5803
5827
5779
5802
0
+45.97(+0.80%)
Dec 12, 2009
5714
5793
5714
5756
27,790,100
+47.27(+0.83%)
Dec 11, 2009
5647
5742
5637
5709
22,981,500
+61.18(+1.08%)
Dec 10, 2009
5673
5712
5605
5648
26,700,900
-40.74(-0.72%)
Dec 09, 2009
5764
5810
5659
5689
29,652,400
-96.17(-1.66%)
Dec 08, 2009
5812
5813
5743
5785
22,623,200
+0.00(+0.00%)
Dec 07, 2009
5812
5813
5743
5785
0
-32.90(-0.57%)
Dec 05, 2009
5753
5859
5724
5818
31,793,400
+47.30(+0.82%)
Dec 04, 2009
5805
5853
5755
5770
32,752,200
-11.33(-0.20%)
Dec 03, 2009
5772
5813
5752
5782
30,434,200
+5.07(+0.09%)
Dec 02, 2009
5654
5777
5653
5777
31,732,000
+150.66(+2.68%)
Dec 01, 2009
5692
5718
5608
5626
32,196,800
+0.00(+0.00%)
Nov 30, 2009
5692
5718
5612
5626
0
-59.66(-1.05%)
Nov 29, 2009
5581
5719
5519
5686
0
+0.00(+0.00%)
Nov 28, 2009
5581
5719
5519
5686
32,389,800
+71.44(+1.27%)
Nov 27, 2009
5785
5785
5597
5614
33,803,100
-188.85(-3.25%)
Nov 26, 2009
5795
5826
5754
5803
25,126,300
+33.71(+0.58%)
Nov 25, 2009
5763
5814
5746
5769
25,722,300
-32.17(-0.55%)
Nov 24, 2009
5689
5823
5689
5801
23,212,100
+0.00(+0.00%)
Nov 23, 2009
5689
5823
5689
5801
0
+138.33(+2.44%)
Nov 22, 2009
5725
5745
5638
5663
0
+0.00(+0.00%)
Nov 21, 2009
5725
5745
5638
5663
37,529,200
-39.03(-0.68%)
Nov 20, 2009
5784
5792
5689
5702
25,255,700
-85.43(-1.48%)
Nov 19, 2009
5793
5843
5771
5788
28,561,500
+9.18(+0.16%)
Nov 18, 2009
5788
5802
5761
5778
24,417,600
-26.39(-0.45%)
Nov 17, 2009
5717
5813
5717
5805
30,974,400
+0.00(+0.00%)
Nov 16, 2009
5805
5805
5805
0
+117.99(+2.07%)
Nov 15, 2009
5662
5701
5616
5687
0
+0.00(+0.00%)
Nov 14, 2009
5662
5701
5616
5687
23,373,200
+22.87(+0.40%)
Nov 13, 2009
5658
5726
5633
5664
27,014,900
-4.39(-0.08%)
Nov 12, 2009
5633
5706
5633
5668
26,517,200
+55.15(+0.98%)
Nov 11, 2009
5627
5651
5603
5613
25,141,700
-6.52(-0.12%)
Nov 10, 2009
5514
5626
5514
5620
26,023,700
+0.00(+0.00%)
Nov 09, 2009
5514
5626
5514
5620
0
+131.47(+2.40%)
Nov 08, 2009
5465
5510
5411
5488
0
+0.00(+0.00%)
Nov 07, 2009
5465
5527
5411
5488
29,006,400
+7.33(+0.13%)
Nov 06, 2009
5405
5512
5356
5481
34,137,800
+36.69(+0.67%)
Nov 05, 2009
5378
5471
5365
5444
31,275,400
+90.88(+1.70%)
Nov 04, 2009
5412
5412
5313
5353
36,175,300
-77.47(-1.43%)
Nov 03, 2009
5411
5472
5377
5431
29,600,000
+0.00(+0.00%)
Nov 02, 2009
5411
5472
5377
5431
0
+15.86(+0.29%)
Nov 01, 2009
5593
5597
5395
5415
0
+0.00(+0.00%)
Oct 31, 2009
5593
5597
5395
5415
0
+0.00(+0.00%)
Oct 30, 2009
5593
5597
5395
5415
37,016,100
-172.49(-3.09%)
Oct 29, 2009
5492
5590
5462
5587
41,226,200
+91.18(+1.66%)
Oct 28, 2009
5640
5646
5494
5496
50,470,000
-138.75(-2.46%)
Oct 27, 2009
5653
5673
5598
5635
35,608,800
-7.14(-0.13%)
Oct 26, 2009
5764
5799
5624
5642
31,113,500
-98.09(-1.71%)
Oct 25, 2009
5788
5849
5732
5740
0
+0.00(+0.00%)
Oct 24, 2009
5788
5849
5732
5740
0
+0.00(+0.00%)
Oct 23, 2009
5788
5849
5732
5740
27,025,500
-22.68(-0.39%)
Oct 22, 2009
5806
5806
5713
5763
30,967,600
-70.56(-1.21%)
Oct 21, 2009
5827
5858
5737
5833
37,291,500
+21.72(+0.37%)
Oct 20, 2009
5856
5888
5801
5812
30,890,800
-40.79(-0.70%)
Oct 19, 2009
5761
5857
5761
5853
29,384,000
+109.17(+1.90%)
Oct 16, 2009
5846
5886
5731
5743
44,943,400
-87.38(-1.50%)
Oct 15, 2009
5853
5869
5806
5831
35,968,200
-23.37(-0.40%)
Oct 14, 2009
5757
5860
5757
5854
45,128,000
+139.83(+2.45%)
Oct 13, 2009
5778
5787
5695
5714
26,792,600
-68.92(-1.19%)
Oct 12, 2009
5727
5814
5727
5783
27,102,500
+71.35(+1.25%)
Oct 09, 2009
5701
5748
5674
5712
25,213,600
-4.66(-0.08%)
Oct 08, 2009
5680
5728
5667
5717
32,363,200
+75.79(+1.34%)
Oct 07, 2009
5650
5691
5626
5641
26,751,200
-16.89(-0.30%)
Oct 06, 2009
5519
5662
5519
5658
34,041,100
+148.79(+2.70%)
Oct 05, 2009
5478
5512
5440
5509
25,126,700
+40.95(+0.75%)
Oct 02, 2009
5533
5537
5442
5468
37,569,300
-86.65(-1.56%)
Oct 01, 2009
5682
5727
5554
5555
32,326,700
-120.61(-2.13%)
Sep 30, 2009
5728
5745
5619
5675
37,489,600
-38.36(-0.67%)
Sep 29, 2009
5737
5756
5690
5714
30,271,200
-22.79(-0.40%)
Sep 28, 2009
5595
5736
5555
5736
34,622,600
+154.90(+2.78%)
Sep 25, 2009
5616
5620
5559
5581
26,511,700
-23.80(-0.42%)
Sep 24, 2009
5684
5742
5586
5605
31,832,400
-96.84(-1.70%)
Sep 23, 2009
5706
5754
5672
5702
25,850,700
-7.33(-0.13%)
Sep 22, 2009
5687
5753
5687
5709
24,712,900
+40.73(+0.72%)
Sep 21, 2009
5699
5699
5618
5669
28,144,700
-35.18(-0.62%)
Sep 18, 2009
5711
5761
5701
5704
80,596,496
-27.31(-0.48%)
Sep 17, 2009
5722
5748
5703
5731
36,632,800
+30.88(+0.54%)
Sep 16, 2009
5641
5713
5641
5700
33,861,400
+71.28(+1.27%)
Sep 15, 2009
5637
5650
5585
5629
28,593,800
+8.74(+0.16%)
Sep 14, 2009
5600
5624
5532
5620
25,630,700
-3.78(-0.07%)
Sep 11, 2009
5602
5653
5602
5624
28,638,300
+29.25(+0.52%)
Sep 10, 2009
5596
5627
5547
5595
35,105,200
+20.51(+0.37%)
Sep 09, 2009
5464
5578
5450
5574
33,252,700
+92.53(+1.69%)
Sep 08, 2009
5475
5503
5455
5482
24,068,900
+18.22(+0.33%)
Sep 07, 2009
5401
5477
5401
5464
0
+79.08(+1.47%)
Sep 04, 2009
5329
5404
5320
5384
28,535,100
+83.01(+1.57%)
Sep 03, 2009
5332
5364
5278
5301
25,969,000
-18.42(-0.35%)
Sep 02, 2009
5326
5338
5263
5320
30,401,300
-7.45(-0.14%)
Sep 01, 2009
5479
5507
5327
5327
31,245,400
-130.75(-2.40%)
Aug 31, 2009
5475
5496
5438
5458
10,442,600
-59.31(-1.07%)
Aug 28, 2009
5512
5574
5502
5517
23,480,600
+47.02(+0.86%)
Aug 27, 2009
5513
5540
5432
5470
26,021,000
-51.64(-0.94%)
Aug 26, 2009
5549
5572
5500
5522
25,119,900
-35.12(-0.63%)
Aug 25, 2009
5483
5576
5473
5557
25,861,600
+37.34(+0.68%)
Aug 24, 2009
5483
5532
5481
5520
23,621,400
+57.01(+1.04%)
Aug 21, 2009
5296
5478
5286
5463
43,773,600
+151.68(+2.86%)
Aug 20, 2009
5262
5326
5262
5311
21,068,200
+79.08(+1.51%)
Aug 19, 2009
5210
5254
5159
5232
22,579,000
-18.76(-0.36%)
Aug 18, 2009
5218
5251
5200
5251
18,722,700
+49.13(+0.94%)
Aug 17, 2009
5296
5296
5174
5202
27,515,600
-107.50(-2.02%)
Aug 14, 2009
5403
5444
5290
5309
27,562,700
-92.00(-1.70%)
Aug 13, 2009
5358
5455
5358
5401
27,357,600
+51.02(+0.95%)
Aug 12, 2009
5283
5368
5252
5350
24,946,800
+64.28(+1.22%)
Aug 11, 2009
5423
5455
5272
5286
27,981,400
-132.31(-2.44%)
Aug 10, 2009
5452
5452
5391
5418
20,204,100
-40.84(-0.75%)
Aug 07, 2009
5366
5481
5313
5459
31,454,900
+88.98(+1.66%)
Aug 06, 2009
5390
5422
5340
5370
28,714,400
+16.97(+0.32%)
Aug 05, 2009
5406
5452
5334
5353
30,461,000
-64.01(-1.18%)
Aug 04, 2009
5419
5428
5360
5417
26,131,300
-9.83(-0.18%)
Aug 03, 2009
5331
5463
5309
5427
29,195,700
+94.71(+1.78%)
Jul 31, 2009
5349
5383
5304
5332
32,450,300
-28.52(-0.53%)
Jul 30, 2009
5294
5397
5252
5361
36,630,900
+90.34(+1.71%)
Jul 29, 2009
5169
5308
5159
5270
31,479,900
+95.58(+1.85%)
Jul 28, 2009
5262
5304
5174
5175
32,270,300
-76.81(-1.46%)
Jul 27, 2009
5269
5310
5216
5252
23,239,800
+22.19(+0.42%)
Jul 24, 2009
5234
5302
5202
5229
30,435,400
-17.92(-0.34%)
Jul 23, 2009
5129
5259
5101
5247
29,287,400
+125.72(+2.45%)
Jul 22, 2009
5099
5138
5050
5122
24,780,000
+27.59(+0.54%)
Jul 21, 2009
5041
5141
5027
5094
23,944,300
+63.82(+1.27%)
Jul 20, 2009
5014
5064
5008
5030
21,907,700
+51.75(+1.04%)
Jul 17, 2009
4980
5018
4961
4978
30,019,000
+21.21(+0.43%)
Jul 16, 2009
4921
4999
4904
4957
26,740,800
+28.75(+0.58%)
Jul 15, 2009
4799
4928
4799
4928
28,678,300
+146.75(+3.07%)
Jul 14, 2009
4734
4803
4706
4782
24,792,000
+59.35(+1.26%)
Jul 13, 2009
4565
4722
4524
4722
23,699,200
+146.03(+3.19%)
Jul 10, 2009
4613
4645
4570
4576
19,961,800
-53.76(-1.16%)
Jul 09, 2009
4600
4670
4596
4630
21,032,700
+57.42(+1.26%)
Jul 08, 2009
4595
4631
4558
4573
22,458,300
-25.54(-0.56%)
Jul 07, 2009
4663
4703
4591
4598
20,505,400
-53.63(-1.15%)
Jul 06, 2009
4670
4687
4611
4652
19,218,400
-56.39(-1.20%)
Jul 03, 2009
4738
4748
4685
4708
15,423,100
-10.28(-0.22%)
Jul 02, 2009
4891
4891
4718
4718
25,845,800
-186.95(-3.81%)
Jul 01, 2009
4821
4930
4819
4905
23,411,300
+96.80(+2.01%)
Jun 30, 2009
4897
4906
4790
4809
23,093,900
-76.45(-1.56%)
Jun 29, 2009
4768
4901
4763
4885
21,406,800
+108.62(+2.27%)
Jun 26, 2009
4818
4867
4754
4776
22,572,600
-24.09(-0.50%)
Jun 25, 2009
4838
4838
4720
4801
23,083,200
-35.45(-0.73%)
Jun 24, 2009
4729
4840
4698
4836
26,187,600
+128.86(+2.74%)
Jun 23, 2009
4680
4753
4670
4707
26,326,200
+13.75(+0.29%)
Jun 22, 2009
4837
4846
4693
4693
29,320,600
-146.06(-3.02%)
Jun 19, 2009
4845
4879
4816
4839
77,798,704
+1.98(+0.04%)
Jun 18, 2009
4810
4859
4769
4837
29,091,500
+37.50(+0.78%)
Jun 17, 2009
4883
4887
4761
4800
35,484,400
-90.74(-1.86%)
Jun 16, 2009
4900
4934
4870
4891
22,942,900
+0.78(+0.02%)
Jun 15, 2009
5051
5051
4886
4890
26,581,700
-179.30(-3.54%)
Jun 12, 2009
5098
5109
5044
5069
21,757,100
-38.02(-0.74%)
Jun 11, 2009
5040
5121
5038
5107
18,470,800
+56.08(+1.11%)
Jun 10, 2009
5048
5133
5035
5051
25,758,300
+53.32(+1.07%)
Jun 09, 2009
5018
5064
4982
4998
22,523,100
-6.86(-0.14%)
Jun 08, 2009
5061
5061
4970
5005
23,045,100
-72.31(-1.42%)
Jun 05, 2009
5093
5165
5048
5077
28,218,400
+12.23(+0.24%)
Jun 04, 2009
5060
5121
5044
5065
25,630,900
+10.27(+0.20%)
Jun 03, 2009
5150
5158
5037
5055
24,432,900
-89.53(-1.74%)
Jun 02, 2009
5116
5178
5096
5144
28,685,700
+1.50(+0.03%)
Jun 01, 2009
4992
5157
4991
5143
25,664,400
+201.74(+4.08%)
May 29, 2009
4965
5010
4928
4941
31,082,100
+7.94(+0.16%)
May 28, 2009
4959
4987
4885
4933
24,783,900
-67.89(-1.36%)
May 27, 2009
5002
5036
4963
5001
26,856,100
+15.17(+0.30%)
May 26, 2009
4891
4994
4803
4986
28,322,300
+67.15(+1.37%)
May 25, 2009
4936
4942
4830
4918
14,518,100
-0.30(-0.01%)
May 22, 2009
4905
4965
4869
4919
21,895,600
+18.08(+0.37%)
May 21, 2009
4997
4997
4875
4901
22,499,200
-138.27(-2.74%)
May 20, 2009
4954
5061
4950
5039
38,091,800
+79.32(+1.60%)
May 19, 2009
4875
5005
4875
4960
41,785,900
+107.66(+2.22%)
May 18, 2009
4703
4859
4656
4852
31,398,700
+114.46(+2.42%)
May 15, 2009
4757
4777
4685
4738
40,828,900
-0.97(-0.02%)
May 14, 2009
4728
4745
4653
4738
33,112,400
+10.86(+0.23%)
May 13, 2009
4865
4881
4714
4728
42,857,000
-126.50(-2.61%)
May 12, 2009
4837
4927
4822
4854
34,664,400
-12.80(-0.26%)
May 11, 2009
4907
4918
4832
4867
30,918,800
-46.99(-0.96%)
May 08, 2009
4852
4966
4847
4914
38,264,700
+109.80(+2.29%)
May 07, 2009
4899
4980
4792
4804
45,458,000
-76.61(-1.57%)
May 06, 2009
4849
4946
4828
4881
40,863,000
+27.68(+0.57%)
May 05, 2009
4897
4928
4844
4853
35,811,100
-49.42(-1.01%)
May 04, 2009
4790
4909
4782
4902
29,193,200
+133.00(+2.79%)
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.