Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7928 7966 7893 7914 37,228,600 +40.21(+0.51%)
Apr 29, 2013 7834 7874 7823 7874 27,734,000 +58.74(+0.75%)
Apr 28, 2013 7836 7840 7768 7815 0 +0.00(+0.00%)
Apr 27, 2013 7836 7840 7768 7815 0 +0.00(+0.00%)
Apr 26, 2013 7836 7840 7768 7815 34,180,000 -18.10(-0.23%)
Apr 25, 2013 7767 7838 7742 7833 31,032,800 +73.83(+0.95%)
Apr 24, 2013 7657 7767 7656 7759 38,930,400 +100.82(+1.32%)
Apr 23, 2013 7477 7664 7442 7658 39,356,500 +180.10(+2.41%)
Apr 22, 2013 7516 7538 7438 7478 28,068,100 +18.15(+0.24%)
Apr 19, 2013 7490 7531 7418 7460 44,887,000 -13.77(-0.18%)
Apr 18, 2013 7520 7557 7437 7474 36,436,500 -29.30(-0.39%)
Apr 17, 2013 7720 7722 7473 7503 42,609,100 -179.55(-2.34%)
Apr 16, 2013 7681 7740 7639 7683 31,666,500 -30.05(-0.39%)
Apr 15, 2013 7741 7773 7652 7713 28,441,400 -32.14(-0.41%)
Apr 14, 2013 7832 7839 7726 7745 0 +0.00(+0.00%)
Apr 12, 2013 7832 7839 7726 7745 30,660,100 -126.86(-1.61%)
Apr 11, 2013 7799 7885 7787 7872 29,329,700 +61.00(+0.78%)
Apr 10, 2013 7664 7822 7660 7811 37,203,900 +173.12(+2.27%)
Apr 09, 2013 7704 7723 7608 7638 30,206,300 -25.13(-0.33%)
Apr 08, 2013 7669 7698 7646 7663 23,183,400 +3.89(+0.05%)
Apr 06, 2013 7821 7825 7632 7659 0 +0.00(+0.00%)
Apr 05, 2013 7821 7825 7632 7659 37,990,600 -158.64(-2.03%)
Apr 04, 2013 7903 7928 7804 7817 31,696,200 -57.36(-0.73%)
Apr 03, 2013 7927 7953 7870 7875 25,890,600 -69.12(-0.87%)
Apr 02, 2013 7806 7949 7806 7944 28,501,500 +148.56(+1.91%)
Apr 01, 2013 7795 7795 7795 7795 0 +0.00(+0.00%)
Mar 29, 2013 7791 7843 7778 7795 0 +0.00(+0.00%)
Mar 28, 2013 7791 7843 7778 7795 28,716,200 +6.22(+0.08%)
Mar 27, 2013 7906 7917 7750 7789 32,340,200 -90.58(-1.15%)
Mar 26, 2013 7889 7913 7859 7880 26,027,300 +8.77(+0.11%)
Mar 25, 2013 7988 8031 7848 7871 33,109,100 -40.45(-0.51%)
Mar 24, 2013 7918 7954 7876 7911 0 +0.00(+0.00%)
Mar 22, 2013 7918 7954 7876 7911 29,941,000 -21.16(-0.27%)
Mar 21, 2013 7990 7999 7888 7933 40,179,600 -69.46(-0.87%)
Mar 20, 2013 7996 8030 7972 8002 29,283,700 +54.18(+0.68%)
Mar 19, 2013 7981 8001 7919 7948 32,832,900 -62.91(-0.79%)
Mar 18, 2013 7924 8021 7902 8011 30,118,900 -32.15(-0.40%)
Mar 15, 2013 8074 8074 7997 8043 73,586,304 -15.52(-0.19%)
Mar 14, 2013 8013 8060 8011 8058 35,605,000 +87.46(+1.10%)
Mar 13, 2013 7965 7979 7942 7971 26,484,000 +4.79(+0.06%)
Mar 12, 2013 7971 8000 7934 7966 24,719,200 -18.17(-0.23%)
Mar 11, 2013 7967 7989 7955 7984 20,939,200 -2.18(-0.03%)
Mar 10, 2013 7971 8015 7962 7986 0 +0.00(+0.00%)
Mar 09, 2013 7971 8015 7962 7986 32,136,300 +46.70(+0.59%)
Mar 08, 2013 7934 7956 7912 7940 29,303,300 +20.44(+0.26%)
Mar 07, 2013 7907 7978 7898 7919 32,329,800 +49.02(+0.62%)
Mar 06, 2013 7780 7884 7772 7870 37,153,700 +178.63(+2.32%)
Mar 05, 2013 7655 7709 7637 7692 21,488,000 +0.00(+0.00%)
Mar 04, 2013 7655 7709 7637 7692 0 -16.48(-0.21%)
Mar 03, 2013 7735 7768 7628 7708 0 +0.00(+0.00%)
Mar 02, 2013 7735 7768 7628 7708 30,626,000 -33.54(-0.43%)
Mar 01, 2013 7712 7753 7692 7742 30,571,400 +65.87(+0.86%)
Feb 28, 2013 7642 7679 7566 7676 27,156,000 +78.72(+1.04%)
Feb 27, 2013 7682 7684 7589 7597 38,841,300 -176.08(-2.27%)
Feb 26, 2013 7732 7861 7726 7773 42,329,700 +111.28(+1.45%)
Feb 24, 2013 7620 7681 7607 7662 0 +0.00(+0.00%)
Feb 23, 2013 7620 7681 7607 7662 32,936,400 +78.34(+1.03%)
Feb 22, 2013 7682 7688 7562 7584 33,491,400 -145.33(-1.88%)
Feb 21, 2013 7747 7785 7709 7729 26,456,500 -23.55(-0.30%)
Feb 20, 2013 7614 7763 7612 7752 29,184,200 +123.72(+1.62%)
Feb 19, 2013 7591 7630 7568 7629 18,147,200 +0.00(+0.00%)
Feb 18, 2013 7591 7630 7568 7629 0 +35.22(+0.46%)
Feb 17, 2013 7636 7650 7589 7594 0 +0.00(+0.00%)
Feb 16, 2013 7636 7650 7589 7594 31,446,500 -37.68(-0.49%)
Feb 15, 2013 7698 7729 7607 7631 23,482,900 -80.70(-1.05%)
Feb 14, 2013 7678 7737 7650 7712 24,106,100 +51.70(+0.67%)
Feb 13, 2013 7619 7662 7594 7660 25,135,400 +26.45(+0.35%)
Feb 12, 2013 7628 7677 7598 7634 21,851,000 +0.00(+0.00%)
Feb 11, 2013 7628 7677 7598 7634 0 -18.40(-0.24%)
Feb 09, 2013 7608 7655 7577 7652 26,912,200 +61.29(+0.81%)
Feb 08, 2013 7581 7661 7565 7591 34,190,800 +9.67(+0.13%)
Feb 07, 2013 7666 7694 7537 7581 33,199,400 -83.48(-1.09%)
Feb 06, 2013 7644 7677 7622 7665 31,721,400 +26.43(+0.35%)
Feb 05, 2013 7823 7838 7638 7638 37,356,000 +0.00(+0.00%)
Feb 04, 2013 7823 7838 7638 7638 0 -195.16(-2.49%)
Feb 03, 2013 7793 7853 7785 7833 0 +0.00(+0.00%)
Feb 02, 2013 7793 7853 7785 7833 30,495,400 +57.34(+0.74%)
Feb 01, 2013 7800 7812 7765 7776 34,102,100 -35.26(-0.45%)
Jan 31, 2013 7856 7863 7775 7811 27,707,000 -37.26(-0.47%)
Jan 30, 2013 7842 7857 7800 7849 24,837,800 +15.57(+0.20%)
Jan 29, 2013 7860 7872 7832 7833 22,722,100 +0.00(+0.00%)
Jan 28, 2013 7860 7872 7832 7833 0 -24.97(-0.32%)
Jan 27, 2013 7747 7865 7743 7858 0 +0.00(+0.00%)
Jan 26, 2013 7747 7865 7743 7858 29,292,700 +109.84(+1.42%)
Jan 25, 2013 7701 7753 7662 7748 25,213,900 +40.59(+0.53%)
Jan 24, 2013 7703 7732 7685 7708 26,663,400 +11.33(+0.15%)
Jan 23, 2013 7742 7747 7634 7696 29,306,200 -52.65(-0.68%)
Jan 22, 2013 7728 7750 7719 7749 15,688,700 +0.00(+0.00%)
Jan 21, 2013 7728 7750 7719 7749 0 +46.63(+0.61%)
Jan 20, 2013 7747 7753 7702 7702 0 +0.00(+0.00%)
Jan 19, 2013 7747 7753 7702 7702 30,164,400 -33.23(-0.43%)
Jan 18, 2013 7677 7764 7662 7735 26,786,500 +44.33(+0.58%)
Jan 17, 2013 7662 7695 7643 7691 25,992,200 +15.22(+0.20%)
Jan 16, 2013 7704 7735 7636 7676 31,299,500 -53.61(-0.69%)
Jan 15, 2013 7738 7786 7702 7730 24,562,900 +0.00(+0.00%)
Jan 14, 2013 7738 7786 7702 7730 0 +13.99(+0.18%)
Jan 13, 2013 7726 7731 7684 7716 0 +0.00(+0.00%)
Jan 12, 2013 7726 7731 7684 7716 25,558,300 +7.06(+0.09%)
Jan 11, 2013 7732 7774 7685 7708 29,723,400 -12.00(-0.16%)
Jan 10, 2013 7714 7735 7689 7720 27,859,700 +24.64(+0.32%)
Jan 09, 2013 7711 7754 7683 7696 23,757,000 -36.83(-0.48%)
Jan 08, 2013 7760 7768 7713 7733 26,222,500 +0.00(+0.00%)
Jan 07, 2013 7760 7768 7713 7733 0 -43.71(-0.56%)
Jan 06, 2013 7741 7780 7728 7776 0 +0.00(+0.00%)
Jan 05, 2013 7741 7780 7728 7776 20,784,400 +19.93(+0.26%)
Jan 04, 2013 7762 7777 7738 7756 20,254,200 -22.34(-0.29%)
Jan 03, 2013 7689 7790 7689 7779 32,821,400 +0.00(+0.00%)
Jan 02, 2013 7689 7790 7689 7779 0 +166.39(+2.19%)
Jan 01, 2013 7612 7612 7612 7612 0 +0.00(+0.00%)
Dec 31, 2012 7650 7666 7603 7612 0 +0.00(+0.00%)
Dec 30, 2012 7650 7666 7603 7612 0 +0.00(+0.00%)
Dec 29, 2012 7650 7666 7603 7612 11,613,000 -43.49(-0.57%)
Dec 28, 2012 7652 7676 7640 7656 16,303,200 +19.65(+0.26%)
Dec 27, 2012 7636 7636 7636 7636 0 +0.00(+0.00%)
Dec 26, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 25, 2012 7636 7636 7636 7636 0 +0.00(+0.00%)
Dec 24, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 23, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 22, 2012 7632 7654 7597 7636 55,284,000 -35.87(-0.47%)
Dec 21, 2012 7643 7675 7635 7672 22,633,700 +3.60(+0.05%)
Dec 20, 2012 7675 7683 7656 7668 28,723,600 +14.92(+0.19%)
Dec 19, 2012 7634 7668 7626 7654 26,052,700 +48.64(+0.64%)
Dec 18, 2012 7604 7627 7564 7605 21,421,600 +0.00(+0.00%)
Dec 17, 2012 7604 7627 7564 7605 0 +8.47(+0.11%)
Dec 16, 2012 7599 7619 7571 7596 0 +0.00(+0.00%)
Dec 15, 2012 7599 7619 7571 7596 23,848,200 +14.49(+0.19%)
Dec 14, 2012 7619 7619 7562 7582 30,439,000 -32.81(-0.43%)
Dec 13, 2012 7595 7626 7590 7615 25,473,400 +25.04(+0.33%)
Dec 12, 2012 7529 7597 7519 7590 26,986,200 +58.83(+0.78%)
Dec 11, 2012 7485 7537 7457 7531 20,909,700 +0.00(+0.00%)
Dec 10, 2012 7485 7537 7457 7531 0 +13.12(+0.17%)
Dec 09, 2012 7540 7553 7488 7518 0 +0.00(+0.00%)
Dec 08, 2012 7540 7553 7488 7518 28,546,700 -16.74(-0.22%)
Dec 07, 2012 7470 7555 7461 7535 36,153,300 +79.99(+1.07%)
Dec 06, 2012 7481 7482 7429 7455 24,721,000 +19.43(+0.26%)
Dec 05, 2012 7428 7466 7417 7435 21,553,400 -0.09(-0.00%)
Dec 04, 2012 7427 7488 7419 7435 23,424,400 +29.71(+0.40%)
Dec 01, 2012 7399 7443 7398 7406 26,642,600 +4.54(+0.06%)
Nov 30, 2012 7383 7417 7377 7401 29,845,800 +57.55(+0.78%)
Nov 29, 2012 7317 7351 7265 7343 23,358,300 +11.08(+0.15%)
Nov 28, 2012 7343 7362 7307 7332 21,680,100 +40.30(+0.55%)
Nov 27, 2012 7287 7313 7274 7292 19,021,500 +0.00(+0.00%)
Nov 26, 2012 7287 7313 7274 7292 0 -17.10(-0.23%)
Nov 25, 2012 7258 7312 7220 7309 0 +0.00(+0.00%)
Nov 24, 2012 7258 7312 7220 7309 20,806,300 +64.14(+0.89%)
Nov 23, 2012 7210 7253 7205 7245 23,979,300 +60.28(+0.84%)
Nov 22, 2012 7149 7195 7140 7185 24,820,900 +11.72(+0.16%)
Nov 21, 2012 7098 7187 7092 7173 23,026,400 +49.15(+0.69%)
Nov 20, 2012 7020 7131 7007 7124 27,076,400 +0.00(+0.00%)
Nov 19, 2012 7020 7131 7007 7124 0 +173.31(+2.49%)
Nov 18, 2012 7046 7060 6951 6951 0 +0.00(+0.00%)
Nov 17, 2012 7046 7060 6951 6951 36,190,100 -92.89(-1.32%)
Nov 16, 2012 7065 7079 7022 7043 29,423,900 -58.50(-0.82%)
Nov 15, 2012 7156 7183 7085 7102 28,534,400 -67.20(-0.94%)
Nov 14, 2012 7132 7185 7075 7169 36,748,900 +0.36(+0.01%)
Nov 13, 2012 7165 7196 7138 7169 18,583,100 +0.00(+0.00%)
Nov 12, 2012 7165 7196 7138 7169 0 +5.26(+0.07%)
Nov 11, 2012 7221 7223 7064 7164 0 +0.00(+0.00%)
Nov 10, 2012 7221 7223 7064 7164 33,110,000 -41.46(-0.58%)
Nov 09, 2012 7260 7287 7184 7205 36,289,300 -27.87(-0.39%)
Nov 08, 2012 7425 7435 7227 7233 37,358,100 -144.93(-1.96%)
Nov 07, 2012 7336 7389 7320 7378 27,366,100 +51.29(+0.70%)
Nov 06, 2012 7321 7337 7304 7326 20,871,500 +0.00(+0.00%)
Nov 05, 2012 7321 7337 7304 7326 0 -37.38(-0.51%)
Nov 03, 2012 7337 7391 7315 7364 0 +0.00(+0.00%)
Nov 02, 2012 7337 7391 7315 7364 29,093,800 +28.18(+0.38%)
Nov 01, 2012 7255 7356 7255 7336 22,800,300 +75.04(+1.03%)
Oct 31, 2012 7305 7348 7261 7261 31,907,000 -23.77(-0.33%)
Oct 30, 2012 7240 7293 7239 7284 21,851,700 +81.24(+1.13%)
Oct 29, 2012 7205 7225 7172 7203 16,961,200 -28.69(-0.40%)
Oct 27, 2012 7162 7257 7148 7232 0 +0.00(+0.00%)
Oct 26, 2012 7162 7257 7148 7232 22,170,100 +31.62(+0.44%)
Oct 25, 2012 7203 7256 7181 7200 29,816,100 +7.38(+0.10%)
Oct 24, 2012 7202 7216 7121 7193 31,284,600 +19.16(+0.27%)
Oct 23, 2012 7339 7344 7154 7174 30,924,400 -154.36(-2.11%)
Oct 22, 2012 7372 7390 7313 7328 20,738,400 -52.59(-0.71%)
Oct 20, 2012 7414 7430 7364 7381 0 +0.00(+0.00%)
Oct 19, 2012 7414 7430 7364 7381 42,441,300 -56.59(-0.76%)
Oct 18, 2012 7401 7448 7389 7437 31,162,900 +42.68(+0.58%)
Oct 17, 2012 7381 7400 7368 7395 27,933,900 +18.28(+0.25%)
Oct 16, 2012 7309 7388 7294 7376 30,760,400 +115.02(+1.58%)
Oct 15, 2012 7237 7302 7237 7261 21,725,400 +28.76(+0.40%)
Oct 14, 2012 7261 7291 7232 7232 0 +0.00(+0.00%)
Oct 13, 2012 7261 7291 7232 7232 0 +0.00(+0.00%)
Oct 12, 2012 7261 7291 7232 7232 24,092,200 -49.21(-0.68%)
Oct 11, 2012 7193 7305 7182 7282 31,008,300 +76.47(+1.06%)
Oct 10, 2012 7219 7245 7201 7205 21,796,000 -29.30(-0.41%)
Oct 09, 2012 7306 7308 7222 7235 23,253,800 -56.68(-0.78%)
Oct 08, 2012 7340 7341 7286 7291 23,003,300 -106.66(-1.44%)
Oct 06, 2012 7328 7410 7313 7398 0 +0.00(+0.00%)
Oct 05, 2012 7328 7410 7313 7398 27,771,400 +92.66(+1.27%)
Oct 04, 2012 7368 7375 7283 7305 31,167,700 -16.87(-0.23%)
Oct 03, 2012 7283 7339 7272 7322 22,180,200 +16.22(+0.22%)
Oct 02, 2012 7278 7373 7266 7306 26,663,800 -20.87(-0.28%)
Oct 01, 2012 7228 7339 7225 7327 29,599,600 +110.58(+1.53%)
Sep 30, 2012 7331 7337 7216 7216 0 +0.00(+0.00%)
Sep 29, 2012 7331 7337 7216 7216 0 +0.00(+0.00%)
Sep 28, 2012 7331 7337 7216 7216 32,355,400 -73.87(-1.01%)
Sep 27, 2012 7313 7325 7269 7290 30,703,000 +13.51(+0.19%)
Sep 26, 2012 7363 7363 7256 7277 37,243,300 -148.60(-2.00%)
Sep 25, 2012 7406 7439 7369 7425 29,641,900 +11.95(+0.16%)
Sep 24, 2012 7420 7440 7388 7413 24,075,200 -38.46(-0.52%)
Sep 23, 2012 7409 7479 7391 7452 0 +0.00(+0.00%)
Sep 22, 2012 7409 7479 7391 7452 0 +0.00(+0.00%)
Sep 21, 2012 7409 7479 7391 7452 77,212,600 +62.13(+0.84%)
Sep 20, 2012 7323 7390 7313 7389 37,224,000 -1.27(-0.02%)
Sep 19, 2012 7387 7396 7326 7391 28,954,700 +43.07(+0.59%)
Sep 18, 2012 7350 7375 7304 7348 33,100,400 -56.00(-0.76%)
Sep 17, 2012 7390 7414 7382 7404 27,963,100 -8.44(-0.11%)
Sep 16, 2012 7398 7446 7389 7412 0 +0.00(+0.00%)
Sep 15, 2012 7398 7446 7389 7412 0 +0.00(+0.00%)
Sep 14, 2012 7398 7446 7389 7412 43,834,700 +101.81(+1.39%)
Sep 13, 2012 7342 7353 7280 7310 28,565,400 -33.21(-0.45%)
Sep 12, 2012 7332 7410 7307 7344 39,922,100 +33.42(+0.46%)
Sep 11, 2012 7197 7313 7187 7310 29,404,200 +96.41(+1.34%)
Sep 10, 2012 7208 7234 7204 7214 26,317,500 -0.80(-0.01%)
Sep 08, 2012 7184 7249 7183 7214 0 +0.00(+0.00%)
Sep 07, 2012 7184 7249 7183 7214 41,982,900 +47.17(+0.66%)
Sep 06, 2012 6984 7172 6978 7167 41,747,200 +202.64(+2.91%)
Sep 05, 2012 6942 7004 6893 6965 25,428,300 +32.11(+0.46%)
Sep 04, 2012 7013 7016 6920 6933 21,725,300 -82.25(-1.17%)
Sep 03, 2012 6947 7016 6944 7015 19,610,000 +44.04(+0.63%)
Sep 02, 2012 6898 7011 6890 6971 0 +0.00(+0.00%)
Sep 01, 2012 6898 7011 6890 6971 0 +0.00(+0.00%)
Aug 31, 2012 6898 7011 6890 6971 27,766,800 +75.30(+1.09%)
Aug 30, 2012 6962 6978 6871 6895 27,541,100 -115.08(-1.64%)
Aug 29, 2012 7003 7030 6946 7011 16,399,700 +7.89(+0.11%)
Aug 28, 2012 7004 7031 6976 7003 17,055,700 -44.77(-0.64%)
Aug 27, 2012 6960 7049 6946 7047 14,170,000 +76.38(+1.10%)
Aug 26, 2012 6958 6990 6886 6971 0 +0.00(+0.00%)
Aug 25, 2012 6958 6990 6886 6971 0 +0.00(+0.00%)
Aug 24, 2012 6958 6990 6886 6971 21,145,300 +21.50(+0.31%)
Aug 23, 2012 7066 7081 6923 6950 27,346,700 -68.18(-0.97%)
Aug 22, 2012 7048 7052 7005 7018 22,101,100 -71.57(-1.01%)
Aug 21, 2012 7049 7105 7042 7089 20,980,100 +55.64(+0.79%)
Aug 20, 2012 7037 7086 7009 7034 21,036,200 -7.20(-0.10%)
Aug 19, 2012 7011 7041 7001 7041 0 +0.00(+0.00%)
Aug 18, 2012 7011 7041 7001 7041 0 +0.00(+0.00%)
Aug 17, 2012 7011 7041 7001 7041 31,597,300 +44.59(+0.64%)
Aug 16, 2012 6958 7001 6929 6996 24,262,600 +49.49(+0.71%)
Aug 15, 2012 6953 6973 6910 6947 16,927,300 -27.59(-0.40%)
Aug 14, 2012 6965 6995 6940 6974 18,671,000 +64.71(+0.94%)
Aug 13, 2012 6936 6976 6882 6910 19,034,100 -34.88(-0.50%)
Aug 12, 2012 6928 6955 6892 6945 0 +0.00(+0.00%)
Aug 11, 2012 6928 6955 6892 6945 0 +0.00(+0.00%)
Aug 10, 2012 6928 6955 6892 6945 21,472,200 -20.43(-0.29%)
Aug 09, 2012 6979 6989 6891 6965 27,897,800 -1.16(-0.02%)
Aug 08, 2012 6945 6966 6907 6966 23,986,600 -1.80(-0.03%)
Aug 07, 2012 6909 6980 6903 6968 30,006,900 +49.23(+0.71%)
Aug 06, 2012 6846 6943 6846 6919 26,947,400 +53.06(+0.77%)
Aug 05, 2012 6626 6877 6621 6866 0 +0.00(+0.00%)
Aug 04, 2012 6626 6877 6621 6866 0 +0.00(+0.00%)
Aug 03, 2012 6626 6877 6621 6866 38,691,500 +259.57(+3.93%)
Aug 02, 2012 6756 6856 6596 6606 44,863,600 -148.37(-2.20%)
Aug 01, 2012 6776 6800 6736 6754 23,663,400 -17.80(-0.26%)
Jul 31, 2012 6781 6835 6756 6772 29,189,800 -1.80(-0.03%)
Jul 30, 2012 6729 6797 6703 6774 28,093,500 +84.66(+1.27%)
Jul 29, 2012 6605 6690 6514 6689 0 +0.00(+0.00%)
Jul 28, 2012 6605 6690 6514 6689 0 +0.00(+0.00%)
Jul 27, 2012 6605 6690 6514 6689 29,769,600 +106.44(+1.62%)
Jul 26, 2012 6393 6596 6325 6583 44,942,200 +176.44(+2.75%)
Jul 25, 2012 6388 6475 6375 6407 26,023,500 +16.11(+0.25%)
Jul 24, 2012 6421 6456 6378 6390 26,391,400 -28.92(-0.45%)
Jul 23, 2012 6562 6572 6371 6419 33,956,800 -210.69(-3.18%)
Jul 22, 2012 6742 6776 6621 6630 0 +0.00(+0.00%)
Jul 21, 2012 6742 6776 6621 6630 0 +0.00(+0.00%)
Jul 20, 2012 6742 6776 6621 6630 44,337,500 -128.37(-1.90%)
Jul 19, 2012 6707 6774 6699 6758 33,451,400 +73.97(+1.11%)
Jul 18, 2012 6602 6691 6579 6684 24,546,900 +106.78(+1.62%)
Jul 17, 2012 6584 6611 6543 6578 22,448,800 +11.92(+0.18%)
Jul 16, 2012 6551 6577 6511 6566 20,388,100 +8.62(+0.13%)
Jul 15, 2012 6446 6557 6436 6557 0 +0.00(+0.00%)
Jul 14, 2012 6446 6557 6436 6557 0 +0.00(+0.00%)
Jul 13, 2012 6446 6557 6436 6557 28,655,600 +137.75(+2.15%)
Jul 12, 2012 6411 6448 6367 6419 33,641,700 -34.50(-0.53%)
Jul 11, 2012 6413 6497 6399 6454 23,031,900 +15.52(+0.24%)
Jul 10, 2012 6397 6491 6350 6438 27,864,900 +50.76(+0.79%)
Jul 09, 2012 6409 6421 6376 6388 23,483,900 -22.54(-0.35%)
Jul 08, 2012 6508 6534 6408 6410 0 +0.00(+0.00%)
Jul 07, 2012 6508 6534 6408 6410 0 +0.00(+0.00%)
Jul 06, 2012 6508 6534 6408 6410 27,674,400 -125.45(-1.92%)
Jul 05, 2012 6562 6642 6476 6536 36,858,200 -29.24(-0.45%)
Jul 04, 2012 6564 6574 6526 6565 20,045,900 -13.41(-0.20%)
Jul 03, 2012 6508 6578 6505 6578 28,768,600 +82.13(+1.26%)
Jul 02, 2012 6405 6520 6391 6496 29,097,100 +79.80(+1.24%)
Jun 30, 2012 6297 6416 6262 6416 0 +0.00(+0.00%)
Jun 29, 2012 6297 6416 6262 6416 39,749,700 +266.37(+4.33%)
Jun 28, 2012 6232 6240 6097 6150 29,941,300 -79.08(-1.27%)
Jun 27, 2012 6156 6231 6131 6229 25,213,500 +92.30(+1.50%)
Jun 26, 2012 6158 6165 6110 6137 25,550,800 +4.30(+0.07%)
Jun 25, 2012 6229 6229 6119 6132 25,886,800 -130.86(-2.09%)
Jun 24, 2012 6273 6318 6256 6263 0 +0.00(+0.00%)
Jun 23, 2012 6273 6318 6256 6263 0 +0.00(+0.00%)
Jun 22, 2012 6273 6318 6256 6263 25,903,100 -79.88(-1.26%)
Jun 21, 2012 6357 6427 6332 6343 30,737,700 -49.00(-0.77%)
Jun 20, 2012 6364 6402 6334 6392 22,461,300 +28.77(+0.45%)
Jun 19, 2012 6255 6375 6233 6363 25,250,900 +115.16(+1.84%)
Jun 18, 2012 6305 6316 6222 6248 28,946,700 +18.79(+0.30%)
Jun 16, 2012 6165 6252 6159 6229 0 +0.00(+0.00%)
Jun 15, 2012 6165 6252 6159 6229 70,434,200 +90.80(+1.48%)
Jun 14, 2012 6147 6167 6078 6139 29,461,700 -13.88(-0.23%)
Jun 13, 2012 6184 6221 6094 6152 28,021,500 -8.75(-0.14%)
Jun 12, 2012 6142 6211 6084 6161 28,227,200 +20.19(+0.33%)
Jun 11, 2012 6256 6288 6130 6141 29,749,700 +10.23(+0.17%)
Jun 10, 2012 6083 6145 6054 6131 0 +0.00(+0.00%)
Jun 09, 2012 6083 6145 6054 6131 0 +0.00(+0.00%)
Jun 08, 2012 6083 6145 6054 6131 22,742,300 -13.40(-0.22%)
Jun 07, 2012 6118 6230 6099 6144 28,859,800 +50.23(+0.82%)
Jun 06, 2012 6028 6102 5996 6094 32,200,300 +124.59(+2.09%)
Jun 05, 2012 6000 6012 5914 5969 22,355,900 -8.83(-0.15%)
Jun 04, 2012 5976 6031 5942 5978 23,699,300 -72.06(-1.19%)
Jun 03, 2012 6260 6260 6008 6050 0 +0.00(+0.00%)
Jun 01, 2012 6260 6260 6008 6050 42,856,100 -214.09(-3.42%)
May 31, 2012 6298 6323 6208 6264 33,014,600 -16.42(-0.26%)
May 30, 2012 6361 6392 6259 6281 29,677,900 -116.04(-1.81%)
May 29, 2012 6397 6441 6335 6397 23,019,100 +73.65(+1.16%)
May 28, 2012 6425 6426 6311 6323 0 -16.75(-0.26%)
May 27, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 26, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 25, 2012 6334 6407 6280 6340 26,596,800 +24.05(+0.38%)
May 24, 2012 6338 6351 6244 6316 29,406,800 +30.14(+0.48%)
May 23, 2012 6352 6374 6259 6286 32,300,000 -149.85(-2.33%)
May 22, 2012 6382 6446 6351 6436 29,013,100 +104.56(+1.65%)
May 21, 2012 6269 6364 6244 6331 23,792,700 +59.82(+0.95%)
May 20, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 19, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 18, 2012 6255 6336 6229 6271 37,614,400 -37.74(-0.60%)
May 17, 2012 6401 6413 6291 6309 21,026,400 -75.30(-1.18%)
May 16, 2012 6345 6443 6297 6384 33,500,000 -16.80(-0.26%)
May 15, 2012 6502 6510 6353 6401 31,070,400 -50.91(-0.79%)
May 14, 2012 6500 6521 6404 6452 26,865,700 -127.96(-1.94%)
May 13, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 12, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 11, 2012 6465 6589 6454 6580 27,864,600 +61.93(+0.95%)
May 10, 2012 6531 6550 6440 6518 37,107,900 +42.69(+0.66%)
May 09, 2012 6483 6506 6376 6475 37,212,700 +30.57(+0.47%)
May 08, 2012 6549 6577 6415 6445 28,639,600 -124.74(-1.90%)
May 07, 2012 6516 6579 6410 6569 26,200,000 -141.29(-2.11%)
May 06, 2012 6861 6876 6665 6711 0 +0.00(+0.00%)
May 05, 2012 6861 6876 6665 6711 0 +149.30(+2.28%)
May 04, 2012 6683 6685 6546 6561 33,324,300 -132.97(-1.99%)
May 03, 2012 6749 6792 6648 6694 39,192,000 -16.33(-0.24%)
May 02, 2012 6861 6876 6665 6711 33,923,200 -50.42(-0.75%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.