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
Golar Lng Partners
(NQ:
GMLP
)
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 29, 2016
10.14
10.24
9.588
9.820
1,257,554
-0.34(-3.37%)
Apr 28, 2016
10.35
10.44
10.08
10.16
759,646
-0.30(-2.83%)
Apr 27, 2016
10.42
10.64
10.18
10.46
677,785
+0.14(+1.41%)
Apr 26, 2016
10.27
10.41
9.948
10.31
691,517
+0.15(+1.48%)
Apr 25, 2016
10.13
10.31
9.855
10.16
649,049
+0.03(+0.34%)
Apr 22, 2016
10.05
10.37
10.01
10.13
530,843
+0.23(+2.34%)
Apr 21, 2016
10.03
10.03
9.472
9.895
1,179,751
-0.01(-0.06%)
Apr 20, 2016
9.437
10.16
9.431
9.901
698,379
+0.40(+4.21%)
Apr 19, 2016
9.310
9.704
9.194
9.501
725,503
+0.27(+2.95%)
Apr 18, 2016
8.764
9.339
8.764
9.228
464,594
+0.32(+3.65%)
Apr 15, 2016
8.985
9.086
8.845
8.904
734,532
-0.19(-2.10%)
Apr 14, 2016
9.339
9.397
8.892
9.095
457,051
-0.24(-2.55%)
Apr 13, 2016
9.246
9.420
9.141
9.333
666,236
+0.28(+3.14%)
Apr 12, 2016
9.060
9.130
9.020
9.049
524,708
+0.11(+1.23%)
Apr 11, 2016
8.863
9.048
8.828
8.938
544,620
+0.19(+2.19%)
Apr 08, 2016
8.619
8.875
8.480
8.747
541,219
+0.38(+4.50%)
Apr 07, 2016
8.521
8.666
8.318
8.370
342,049
-0.15(-1.77%)
Apr 06, 2016
8.474
8.532
8.236
8.521
604,867
+0.23(+2.73%)
Apr 05, 2016
8.207
8.544
8.167
8.294
443,305
+0.04(+0.49%)
Apr 04, 2016
8.219
8.422
8.120
8.254
387,689
+0.05(+0.57%)
Apr 01, 2016
8.335
8.374
8.120
8.207
463,485
-0.31(-3.68%)
Mar 31, 2016
8.416
8.666
8.324
8.521
722,000
+0.04(+0.48%)
Mar 30, 2016
8.468
8.735
8.404
8.480
478,471
+0.12(+1.39%)
Mar 29, 2016
8.149
8.445
8.068
8.364
254,373
+0.05(+0.63%)
Mar 28, 2016
8.323
8.434
8.086
8.312
238,029
+0.02(+0.21%)
Mar 24, 2016
8.451
8.294
8.294
8.294
535,486
-0.29(-3.38%)
Mar 23, 2016
8.567
8.729
8.457
8.584
376,342
-0.02(-0.20%)
Mar 22, 2016
8.410
8.671
8.332
8.602
240,993
+0.08(+0.88%)
Mar 21, 2016
8.671
8.706
8.352
8.526
476,388
-0.14(-1.61%)
Mar 18, 2016
8.991
9.182
8.428
8.666
2,561,569
-0.32(-3.55%)
Mar 17, 2016
8.677
9.083
8.561
8.985
870,169
+0.48(+5.66%)
Mar 16, 2016
8.410
8.689
8.306
8.503
1,114,717
+0.06(+0.69%)
Mar 15, 2016
8.347
8.468
7.981
8.445
895,474
-0.13(-1.56%)
Mar 14, 2016
8.747
8.787
8.323
8.579
670,313
-0.26(-2.89%)
Mar 11, 2016
8.956
9.107
8.660
8.834
479,308
+0.08(+0.86%)
Mar 10, 2016
9.025
9.049
8.555
8.758
507,138
-0.34(-3.76%)
Mar 09, 2016
9.020
9.136
8.511
9.101
534,683
+0.33(+3.77%)
Mar 08, 2016
9.402
9.495
8.410
8.770
1,589,788
-0.63(-6.72%)
Mar 07, 2016
9.339
9.645
9.217
9.402
1,077,385
+0.13(+1.38%)
Mar 04, 2016
9.362
9.640
8.991
9.275
942,334
-0.01(-0.06%)
Mar 03, 2016
9.176
9.414
9.072
9.281
804,638
+0.11(+1.20%)
Mar 02, 2016
9.095
9.373
8.747
9.170
782,819
+0.25(+2.80%)
Mar 01, 2016
8.637
9.182
8.468
8.921
1,530,395
+0.45(+5.34%)
Feb 29, 2016
8.625
8.689
7.917
8.468
1,452,079
+0.71(+9.12%)
Feb 26, 2016
7.859
8.039
7.587
7.761
401,851
+0.10(+1.36%)
Feb 25, 2016
7.523
7.772
7.355
7.656
342,263
+0.08(+0.99%)
Feb 24, 2016
7.395
7.685
7.123
7.581
322,478
+0.02(+0.31%)
Feb 23, 2016
7.975
8.097
7.540
7.558
407,107
-0.44(-5.51%)
Feb 22, 2016
7.656
8.022
7.477
7.999
533,179
+0.57(+7.73%)
Feb 19, 2016
7.598
7.830
7.268
7.424
485,046
-0.30(-3.90%)
Feb 18, 2016
8.004
8.033
7.697
7.726
602,234
-0.11(-1.41%)
Feb 17, 2016
7.685
7.906
7.581
7.836
451,715
+0.27(+3.60%)
Feb 16, 2016
7.419
7.593
7.134
7.564
641,168
+0.39(+5.50%)
Feb 12, 2016
7.030
7.169
7.169
7.169
720,303
+0.35(+5.10%)
Feb 11, 2016
6.705
7.163
6.520
6.821
561,600
-0.12(-1.67%)
Feb 10, 2016
6.920
7.187
6.728
6.937
953,495
+0.02(+0.34%)
Feb 09, 2016
7.250
7.424
6.734
6.914
747,133
-0.51(-6.88%)
Feb 08, 2016
7.378
7.448
6.793
7.424
635,536
-0.13(-1.77%)
Feb 05, 2016
7.627
8.051
7.529
7.558
882,739
-0.26(-3.27%)
Feb 04, 2016
7.465
7.923
7.448
7.813
742,190
+0.45(+6.06%)
Feb 03, 2016
7.546
7.597
6.966
7.366
604,275
+0.03(+0.38%)
Feb 02, 2016
7.367
7.522
7.039
7.339
590,733
-0.16(-2.07%)
Feb 01, 2016
7.444
7.638
7.294
7.494
638,543
-0.16(-2.10%)
Jan 29, 2016
7.711
7.833
7.300
7.655
781,283
-0.03(-0.43%)
Jan 28, 2016
7.616
7.882
7.356
7.688
814,253
+0.39(+5.40%)
Jan 27, 2016
7.544
7.766
7.156
7.294
816,434
-0.17(-2.30%)
Jan 26, 2016
6.740
7.616
6.659
7.466
675,367
+0.73(+10.87%)
Jan 25, 2016
7.084
7.361
6.462
6.734
1,406,169
-0.53(-7.33%)
Jan 22, 2016
6.241
7.378
6.102
7.267
1,977,472
+1.49(+25.72%)
Jan 21, 2016
5.298
6.191
5.298
5.780
799,009
+0.50(+9.45%)
Jan 20, 2016
5.237
5.475
4.449
5.281
1,638,921
-0.13(-2.46%)
Jan 19, 2016
5.808
5.924
5.159
5.414
1,057,658
-0.23(-4.13%)
Jan 15, 2016
5.680
5.647
5.647
5.647
633,299
-0.31(-5.21%)
Jan 14, 2016
5.675
6.124
5.608
5.958
734,322
+0.22(+3.77%)
Jan 13, 2016
6.235
6.290
5.691
5.741
533,049
-0.43(-6.92%)
Jan 12, 2016
6.268
6.596
5.725
6.168
712,457
-0.12(-1.85%)
Jan 11, 2016
6.512
6.657
6.196
6.285
746,458
-0.21(-3.16%)
Jan 08, 2016
6.512
6.629
6.340
6.490
662,272
+0.06(+0.86%)
Jan 07, 2016
6.695
6.812
6.396
6.435
462,807
-0.42(-6.07%)
Jan 06, 2016
7.189
7.283
6.834
6.851
525,265
-0.52(-7.07%)
Jan 05, 2016
7.228
7.417
7.156
7.372
555,500
+0.08(+1.14%)
Jan 04, 2016
7.466
7.677
7.134
7.289
862,583
-0.13(-1.79%)
Dec 31, 2015
7.078
7.422
7.422
7.422
1,279,217
+0.19(+2.69%)
Dec 30, 2015
7.078
7.511
7.073
7.228
1,298,012
-0.06(-0.76%)
Dec 29, 2015
7.616
7.749
7.245
7.283
833,989
-0.28(-3.67%)
Dec 28, 2015
7.411
7.733
7.278
7.561
1,205,619
-0.08(-1.02%)
Dec 24, 2015
7.317
7.638
7.638
7.638
584,264
+0.40(+5.60%)
Dec 23, 2015
6.856
7.633
6.856
7.233
1,547,310
+0.46(+6.80%)
Dec 22, 2015
6.346
6.984
6.057
6.773
2,139,512
+0.56(+9.02%)
Dec 21, 2015
5.592
6.390
5.442
6.213
2,987,731
+0.67(+12.00%)
Dec 18, 2015
5.525
6.701
5.370
5.547
9,801,771
+0.74(+15.47%)
Dec 17, 2015
6.762
6.762
4.188
4.804
11,270,194
-2.02(-29.65%)
Dec 16, 2015
6.645
6.956
6.607
6.829
989,698
+0.18(+2.67%)
Dec 15, 2015
6.718
6.956
6.651
6.651
1,035,055
-0.07(-1.07%)
Dec 14, 2015
6.840
7.167
6.645
6.723
1,116,349
-0.04(-0.66%)
Dec 11, 2015
7.073
7.106
6.435
6.768
848,206
-0.39(-5.43%)
Dec 10, 2015
7.172
7.389
7.139
7.156
599,373
-0.08(-1.15%)
Dec 09, 2015
6.474
7.405
6.474
7.239
917,191
+0.76(+11.73%)
Dec 08, 2015
6.457
6.668
6.351
6.479
615,989
-0.09(-1.35%)
Dec 07, 2015
6.934
7.124
6.340
6.568
969,796
-0.43(-6.11%)
Dec 04, 2015
7.245
7.350
6.962
6.995
1,035,347
-0.28(-3.89%)
Dec 03, 2015
7.411
7.733
7.120
7.278
600,626
-0.06(-0.83%)
Dec 02, 2015
7.827
7.877
7.184
7.339
1,091,457
-0.49(-6.24%)
Dec 01, 2015
7.960
8.275
7.733
7.827
601,832
-0.13(-1.60%)
Nov 30, 2015
8.032
8.188
7.855
7.955
592,701
-0.03(-0.42%)
Nov 27, 2015
8.249
8.249
7.988
7.988
113,425
-0.07(-0.83%)
Nov 25, 2015
8.160
8.054
8.054
8.054
358,563
+0.06(+0.76%)
Nov 24, 2015
8.099
8.404
7.910
7.993
416,897
-0.06(-0.76%)
Nov 23, 2015
8.221
8.287
8.038
8.054
416,291
-0.24(-2.88%)
Nov 20, 2015
8.432
8.531
8.238
8.293
382,056
-0.18(-2.10%)
Nov 19, 2015
8.654
8.654
8.321
8.470
321,545
-0.24(-2.74%)
Nov 18, 2015
8.737
9.103
8.498
8.709
320,633
-0.02(-0.25%)
Nov 17, 2015
8.992
9.147
8.703
8.731
201,785
-0.29(-3.26%)
Nov 16, 2015
9.003
9.247
8.925
9.025
316,278
+0.04(+0.49%)
Nov 13, 2015
8.903
9.203
8.681
8.981
208,309
+0.09(+1.06%)
Nov 12, 2015
8.875
8.986
8.665
8.887
432,366
+0.06(+0.69%)
Nov 11, 2015
8.742
8.892
8.437
8.825
466,984
+0.15(+1.73%)
Nov 10, 2015
8.598
8.981
8.554
8.676
298,995
+0.01(+0.13%)
Nov 09, 2015
9.014
9.153
8.620
8.665
490,834
-0.33(-3.70%)
Nov 06, 2015
9.225
9.414
8.837
8.997
361,698
-0.34(-3.68%)
Nov 05, 2015
9.341
9.436
9.047
9.341
437,124
-0.10(-1.06%)
Nov 04, 2015
9.680
9.785
9.264
9.441
398,071
-0.24(-2.48%)
Nov 03, 2015
9.880
10.02
9.488
9.681
461,347
-0.14(-1.48%)
Nov 02, 2015
9.380
9.896
9.354
9.826
439,309
+0.28(+2.92%)
Oct 30, 2015
9.348
9.579
9.117
9.547
257,627
+0.25(+2.72%)
Oct 29, 2015
9.338
9.783
9.112
9.295
262,674
-0.13(-1.37%)
Oct 28, 2015
8.962
9.644
8.903
9.423
244,949
+0.52(+5.79%)
Oct 27, 2015
9.074
9.074
8.811
8.908
389,556
-0.22(-2.41%)
Oct 26, 2015
9.397
9.460
8.924
9.128
364,516
-0.27(-2.86%)
Oct 23, 2015
9.397
9.633
9.397
9.397
299,845
+0.02(+0.23%)
Oct 22, 2015
9.531
9.789
9.375
9.375
344,397
-0.10(-1.08%)
Oct 21, 2015
9.407
9.531
9.397
9.477
378,581
+0.11(+1.15%)
Oct 20, 2015
9.338
9.536
9.276
9.370
346,364
+0.03(+0.35%)
Oct 19, 2015
9.262
9.536
8.956
9.338
343,157
+0.00(+0.00%)
Oct 16, 2015
9.085
9.343
8.929
9.338
250,024
+0.30(+3.33%)
Oct 15, 2015
8.929
9.064
8.699
9.037
237,710
+0.02(+0.24%)
Oct 14, 2015
8.956
9.603
8.818
9.015
230,283
+0.08(+0.90%)
Oct 13, 2015
8.962
9.214
8.752
8.935
257,671
-0.05(-0.54%)
Oct 12, 2015
9.590
9.660
8.972
8.983
409,293
-0.56(-5.85%)
Oct 09, 2015
9.509
10.01
9.418
9.542
296,265
+0.09(+0.97%)
Oct 08, 2015
9.203
9.504
9.037
9.450
277,995
+0.31(+3.41%)
Oct 07, 2015
8.967
9.176
8.881
9.139
382,781
+0.27(+3.09%)
Oct 06, 2015
8.860
9.021
8.693
8.865
415,069
+0.05(+0.55%)
Oct 05, 2015
8.382
8.919
8.382
8.817
727,213
+0.49(+5.94%)
Oct 02, 2015
7.705
8.398
7.566
8.323
514,762
+0.60(+7.79%)
Oct 01, 2015
7.807
8.419
7.689
7.721
669,710
-0.16(-1.98%)
Sep 30, 2015
7.646
7.990
7.592
7.877
813,157
+0.24(+3.09%)
Sep 29, 2015
8.258
8.341
7.614
7.641
353,144
-0.55(-6.75%)
Sep 28, 2015
8.597
8.704
8.108
8.194
468,700
-0.52(-5.92%)
Sep 25, 2015
8.725
9.343
8.537
8.709
264,631
-0.04(-0.49%)
Sep 24, 2015
7.625
8.962
7.625
8.752
454,549
-0.27(-3.03%)
Sep 23, 2015
9.397
9.531
8.913
9.026
336,754
-0.42(-4.43%)
Sep 22, 2015
9.950
9.987
9.407
9.445
376,815
-0.43(-4.35%)
Sep 21, 2015
10.18
10.21
9.805
9.874
300,096
-0.25(-2.44%)
Sep 18, 2015
10.22
10.41
9.762
10.12
578,046
-0.28(-2.73%)
Sep 17, 2015
9.923
10.48
9.783
10.41
621,313
+0.53(+5.38%)
Sep 16, 2015
9.917
10.16
9.614
9.874
624,304
-0.01(-0.05%)
Sep 15, 2015
9.917
10.22
9.837
9.880
179,796
-0.08(-0.76%)
Sep 14, 2015
10.43
10.51
9.665
9.955
901,756
-0.56(-5.36%)
Sep 11, 2015
10.58
10.67
10.20
10.52
341,868
-0.13(-1.26%)
Sep 10, 2015
10.77
10.84
10.49
10.65
307,181
-0.13(-1.24%)
Sep 09, 2015
10.91
10.98
10.60
10.79
410,366
-0.14(-1.33%)
Sep 08, 2015
11.51
11.51
10.89
10.93
373,416
-0.37(-3.23%)
Sep 04, 2015
11.32
11.30
11.30
11.30
290,159
-0.07(-0.61%)
Sep 03, 2015
11.13
11.60
11.03
11.37
591,060
+0.33(+2.97%)
Sep 02, 2015
11.07
11.07
10.53
11.04
416,357
+0.21(+1.98%)
Sep 01, 2015
10.53
10.85
10.16
10.82
504,906
+0.21(+1.97%)
Aug 31, 2015
9.960
10.64
9.611
10.62
741,338
+0.49(+4.82%)
Aug 28, 2015
9.654
10.18
9.585
10.13
573,785
+0.54(+5.60%)
Aug 27, 2015
9.504
9.662
9.212
9.590
1,004,863
+0.33(+3.54%)
Aug 26, 2015
9.456
9.649
9.182
9.262
515,291
-0.11(-1.20%)
Aug 25, 2015
9.864
10.20
9.284
9.375
741,461
-0.24(-2.51%)
Aug 24, 2015
9.993
10.03
9.466
9.617
808,657
-0.66(-6.38%)
Aug 21, 2015
10.43
10.59
10.13
10.27
622,078
-0.16(-1.54%)
Aug 20, 2015
10.20
10.71
10.28
10.43
498,841
+0.16(+1.52%)
Aug 19, 2015
10.74
10.95
10.10
10.28
839,036
-0.51(-4.73%)
Aug 18, 2015
11.16
11.32
10.74
10.79
383,801
-0.29(-2.62%)
Aug 17, 2015
10.99
11.30
10.89
11.08
216,531
+0.02(+0.15%)
Aug 14, 2015
11.18
11.40
10.83
11.06
287,600
-0.14(-1.29%)
Aug 13, 2015
11.30
11.41
11.04
11.21
200,647
-0.05(-0.43%)
Aug 12, 2015
11.31
11.68
11.01
11.25
279,338
-0.01(-0.09%)
Aug 11, 2015
11.33
11.61
11.07
11.27
346,559
-0.16(-1.36%)
Aug 10, 2015
11.01
11.50
10.99
11.42
259,936
+0.39(+3.50%)
Aug 07, 2015
11.32
11.32
11.03
11.03
392,338
-0.24(-2.14%)
Aug 06, 2015
11.24
11.36
10.95
11.28
478,053
+0.10(+0.91%)
Aug 05, 2015
11.03
11.28
10.95
11.17
494,564
+0.23(+2.10%)
Aug 04, 2015
10.78
11.10
10.78
10.94
487,231
+0.16(+1.50%)
Aug 03, 2015
10.81
10.95
10.38
10.78
520,677
+0.07(+0.68%)
Jul 31, 2015
11.49
11.57
10.64
10.71
491,283
-0.80(-6.98%)
Jul 30, 2015
11.35
11.57
11.34
11.51
380,662
+0.09(+0.82%)
Jul 29, 2015
11.75
12.10
11.31
11.42
2,016,062
-0.39(-3.27%)
Jul 28, 2015
11.50
11.86
11.49
11.81
476,774
+0.25(+2.17%)
Jul 27, 2015
11.49
11.67
11.39
11.56
456,179
-0.06(-0.54%)
Jul 24, 2015
11.68
11.71
11.58
11.62
365,100
+0.00(+0.00%)
Jul 23, 2015
11.66
11.75
11.49
11.62
643,693
-0.01(-0.09%)
Jul 22, 2015
11.76
11.93
11.56
11.63
347,693
-0.19(-1.63%)
Jul 21, 2015
11.50
12.04
11.30
11.82
478,454
+0.24(+2.07%)
Jul 20, 2015
11.99
11.99
11.51
11.58
344,330
-0.45(-3.77%)
Jul 17, 2015
12.41
12.51
12.03
12.04
321,208
-0.41(-3.31%)
Jul 16, 2015
12.53
12.75
12.36
12.45
280,194
-0.13(-1.04%)
Jul 15, 2015
12.52
12.66
12.23
12.58
368,250
-0.06(-0.45%)
Jul 14, 2015
12.49
12.65
12.08
12.64
474,112
+0.06(+0.50%)
Jul 13, 2015
12.32
12.70
12.21
12.57
210,928
+0.21(+1.69%)
Jul 10, 2015
12.19
12.69
12.05
12.36
624,555
+0.24(+1.98%)
Jul 09, 2015
12.16
12.45
12.02
12.12
272,395
+0.00(+0.00%)
Jul 08, 2015
12.14
12.62
12.01
12.12
305,198
-0.17(-1.40%)
Jul 07, 2015
12.42
12.42
11.49
12.30
822,252
-0.03(-0.25%)
Jul 06, 2015
12.67
12.95
12.28
12.33
386,046
-0.46(-3.63%)
Jul 02, 2015
12.89
12.79
12.79
12.79
209,708
-0.11(-0.89%)
Jul 01, 2015
13.03
13.07
12.69
12.91
219,767
+0.03(+0.20%)
Jun 30, 2015
13.01
13.39
12.69
12.88
287,404
-0.02(-0.12%)
Jun 29, 2015
13.29
13.47
12.82
12.90
417,087
-0.42(-3.17%)
Jun 26, 2015
13.56
13.66
13.28
13.32
198,415
-0.28(-2.04%)
Jun 25, 2015
13.88
13.88
13.50
13.60
210,515
-0.12(-0.88%)
Jun 24, 2015
14.03
14.22
13.70
13.72
203,683
-0.37(-2.60%)
Jun 23, 2015
14.25
14.40
13.81
14.08
732,200
-0.14(-0.95%)
Jun 22, 2015
14.14
14.39
14.06
14.22
144,233
+0.16(+1.15%)
Jun 19, 2015
13.97
14.24
13.64
14.06
397,278
+0.24(+1.74%)
Jun 18, 2015
13.98
14.09
13.70
13.82
232,041
-0.18(-1.31%)
Jun 17, 2015
14.18
14.33
13.89
14.00
265,213
-0.17(-1.18%)
Jun 16, 2015
13.87
14.21
13.75
14.17
140,139
+0.18(+1.27%)
Jun 15, 2015
14.14
14.28
13.89
13.99
236,262
-0.18(-1.29%)
Jun 12, 2015
14.29
14.38
14.10
14.17
175,565
-0.15(-1.02%)
Jun 11, 2015
14.34
14.50
14.17
14.32
141,339
+0.02(+0.11%)
Jun 10, 2015
14.57
14.87
14.30
14.30
361,867
-0.23(-1.58%)
Jun 09, 2015
14.59
14.74
14.45
14.53
202,615
+0.01(+0.07%)
Jun 08, 2015
14.68
14.81
14.46
14.52
269,067
-0.15(-1.03%)
Jun 05, 2015
14.63
14.84
14.56
14.67
284,156
+0.03(+0.21%)
Jun 04, 2015
14.58
14.86
14.54
14.64
299,207
-0.10(-0.67%)
Jun 03, 2015
14.86
14.86
14.66
14.74
245,725
-0.18(-1.19%)
Jun 02, 2015
14.86
15.07
14.81
14.92
203,461
+0.07(+0.49%)
Jun 01, 2015
14.81
14.87
14.61
14.84
199,721
+0.11(+0.78%)
May 29, 2015
14.47
14.83
14.47
14.73
263,480
+0.37(+2.58%)
May 28, 2015
14.62
14.79
14.32
14.36
354,965
-0.19(-1.29%)
May 27, 2015
14.76
14.87
14.55
14.55
286,136
-0.21(-1.42%)
May 26, 2015
14.88
15.08
14.55
14.76
401,993
-0.09(-0.60%)
May 22, 2015
14.79
14.84
14.84
14.84
225,987
-0.12(-0.80%)
May 21, 2015
14.82
15.14
14.70
14.96
147,003
+0.16(+1.09%)
May 20, 2015
14.94
14.94
14.65
14.80
248,356
-0.13(-0.84%)
May 19, 2015
14.92
15.03
14.68
14.93
274,306
-0.03(-0.21%)
May 18, 2015
14.72
14.96
14.63
14.96
211,016
+0.35(+2.39%)
May 15, 2015
14.47
14.62
14.23
14.61
321,812
+0.14(+0.97%)
May 14, 2015
14.51
14.80
14.42
14.47
295,882
+0.04(+0.25%)
May 13, 2015
14.74
14.92
14.26
14.43
269,599
-0.30(-2.05%)
May 12, 2015
14.65
14.74
14.42
14.74
184,683
+0.16(+1.07%)
May 11, 2015
14.94
15.02
14.24
14.58
256,319
-0.34(-2.28%)
May 08, 2015
14.72
15.17
14.67
14.92
246,872
+0.03(+0.21%)
May 07, 2015
15.02
15.02
14.70
14.89
345,466
-0.32(-2.13%)
May 06, 2015
15.33
15.33
14.82
15.21
268,634
-0.06(-0.41%)
May 05, 2015
15.59
15.80
14.52
15.27
1,435,331
+0.07(+0.44%)
May 04, 2015
15.23
15.23
14.90
15.21
577,938
+0.40(+2.73%)
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.