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
Zion Oil & Gas Inc
(NQ:
ZN
)
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, 2013
1.280
1.300
1.270
1.290
0
+0.01(+0.78%)
Apr 29, 2013
1.350
1.350
1.280
1.280
37,108
-0.03(-2.28%)
Apr 26, 2013
1.300
1.310
1.300
1.310
80,162
+0.02(+1.54%)
Apr 25, 2013
1.290
1.300
1.250
1.290
40,298
-0.01(-0.77%)
Apr 24, 2013
1.280
1.300
1.260
1.300
0
+0.03(+2.36%)
Apr 23, 2013
1.310
1.310
1.260
1.270
43,216
-0.03(-2.30%)
Apr 22, 2013
1.300
1.300
1.270
1.300
46,194
+0.03(+2.35%)
Apr 19, 2013
1.290
1.290
1.260
1.270
64,137
+0.01(+0.79%)
Apr 18, 2013
1.260
1.260
1.250
1.260
63,037
+0.00(+0.00%)
Apr 17, 2013
1.280
1.300
1.260
1.260
30,190
-0.01(-0.79%)
Apr 16, 2013
1.260
1.320
1.260
1.270
45,016
+0.02(+1.60%)
Apr 15, 2013
1.290
1.330
1.250
1.250
157,589
-0.05(-3.85%)
Apr 12, 2013
1.350
1.350
1.300
1.300
36,074
-0.04(-2.99%)
Apr 11, 2013
1.350
1.370
1.330
1.340
61,672
+0.00(+0.00%)
Apr 10, 2013
1.320
1.350
1.290
1.340
93,657
+0.03(+2.29%)
Apr 09, 2013
1.300
1.320
1.270
1.310
47,551
+0.04(+3.15%)
Apr 08, 2013
1.330
1.330
1.260
1.270
78,164
-0.03(-2.31%)
Apr 05, 2013
1.270
1.350
1.270
1.300
140,316
+0.02(+1.56%)
Apr 04, 2013
1.290
1.300
1.260
1.280
49,841
-0.01(-0.78%)
Apr 03, 2013
1.310
1.310
1.250
1.290
63,947
+0.00(+0.00%)
Apr 02, 2013
1.300
1.380
1.270
1.290
151,379
+0.03(+2.38%)
Apr 01, 2013
1.270
1.290
1.250
1.260
103,556
+0.01(+0.80%)
Mar 28, 2013
1.240
1.260
1.210
1.250
67,541
+0.01(+0.81%)
Mar 27, 2013
1.250
1.270
1.230
1.240
88,793
+0.00(+0.00%)
Mar 26, 2013
1.250
1.260
1.210
1.240
59,867
-0.03(-2.36%)
Mar 25, 2013
1.260
1.270
1.210
1.270
59,518
+0.02(+1.61%)
Mar 22, 2013
1.250
1.250
1.220
1.250
32,325
+0.03(+2.45%)
Mar 21, 2013
1.230
1.260
1.220
1.220
22,643
+0.01(+0.83%)
Mar 20, 2013
1.230
1.280
1.198
1.210
65,039
-0.01(-0.82%)
Mar 19, 2013
1.300
1.300
1.205
1.220
119,048
-0.06(-4.69%)
Mar 18, 2013
1.240
1.330
1.210
1.280
118,438
+0.04(+3.23%)
Mar 15, 2013
1.210
1.300
1.210
1.240
35,055
+0.02(+1.64%)
Mar 14, 2013
1.260
1.280
1.210
1.220
60,424
-0.02(-1.61%)
Mar 13, 2013
1.290
1.290
1.170
1.240
176,903
+0.02(+1.64%)
Mar 12, 2013
1.330
1.340
1.220
1.220
73,621
-0.11(-8.27%)
Mar 11, 2013
1.320
1.340
1.270
1.330
145,538
+0.04(+3.10%)
Mar 08, 2013
1.300
1.336
1.280
1.290
76,101
+0.02(+1.57%)
Mar 07, 2013
1.210
1.300
1.210
1.270
104,389
+0.06(+4.96%)
Mar 06, 2013
1.230
1.270
1.200
1.210
119,103
+0.01(+0.83%)
Mar 05, 2013
1.160
1.200
1.150
1.200
49,270
+0.03(+2.56%)
Mar 04, 2013
1.190
1.200
1.150
1.170
54,766
+0.00(+0.00%)
Mar 01, 2013
1.170
1.200
1.150
1.170
47,967
-0.02(-1.68%)
Feb 28, 2013
1.200
1.200
1.170
1.190
68,114
+0.02(+1.71%)
Feb 27, 2013
1.180
1.180
1.150
1.170
70,163
+0.01(+0.86%)
Feb 26, 2013
1.180
1.220
1.150
1.160
45,626
-0.02(-1.69%)
Feb 25, 2013
1.250
1.260
1.150
1.180
169,113
-0.06(-4.84%)
Feb 22, 2013
1.180
1.240
1.180
1.240
117,660
+0.04(+3.33%)
Feb 21, 2013
1.220
1.240
1.200
1.200
67,775
-0.04(-3.23%)
Feb 20, 2013
1.220
1.290
1.220
1.240
91,012
+0.01(+0.81%)
Feb 19, 2013
1.340
1.350
1.220
1.230
193,841
-0.07(-5.38%)
Feb 15, 2013
1.370
1.370
1.300
1.300
143,590
-0.03(-2.26%)
Feb 14, 2013
1.300
1.370
1.275
1.330
102,125
+0.02(+1.53%)
Feb 13, 2013
1.520
1.520
1.272
1.310
445,935
-0.21(-13.82%)
Feb 12, 2013
1.660
1.790
1.450
1.520
1,087,171
-0.07(-4.41%)
Feb 11, 2013
1.250
1.750
1.250
1.590
1,411,630
+0.34(+27.21%)
Feb 08, 2013
1.080
1.250
1.080
1.250
501,977
+0.19(+17.92%)
Feb 07, 2013
1.060
1.080
1.050
1.060
85,908
+0.00(+0.00%)
Feb 06, 2013
1.050
1.080
1.020
1.060
96,031
+0.02(+2.22%)
Feb 04, 2013
1.070
1.080
1.000
1.037
346,434
+0.07(+6.91%)
Feb 01, 2013
0.8500
0.9900
0.8110
0.9700
436,451
+0.12(+13.85%)
Jan 31, 2013
1.000
1.000
0.8501
0.8520
573,470
-0.15(-14.80%)
Jan 30, 2013
1.050
1.050
1.000
1.000
367,959
-0.05(-4.76%)
Jan 29, 2013
1.150
1.150
1.040
1.050
427,289
-0.11(-9.48%)
Jan 28, 2013
1.200
1.250
1.150
1.160
448,913
-0.03(-2.52%)
Jan 25, 2013
1.500
1.520
1.030
1.190
1,404,409
-0.40(-25.16%)
Jan 24, 2013
1.680
1.680
1.580
1.590
132,900
-0.07(-4.22%)
Jan 23, 2013
1.680
1.740
1.660
1.660
59,381
+0.00(+0.00%)
Jan 22, 2013
1.740
1.749
1.660
1.660
82,718
-0.08(-4.60%)
Jan 18, 2013
1.730
1.760
1.710
1.740
23,967
+0.03(+1.75%)
Jan 17, 2013
1.720
1.740
1.710
1.710
42,549
-0.01(-0.58%)
Jan 16, 2013
1.770
1.770
1.710
1.720
32,271
-0.03(-1.71%)
Jan 15, 2013
1.740
1.760
1.720
1.750
49,247
+0.03(+1.74%)
Jan 14, 2013
1.730
1.770
1.720
1.720
22,490
+0.01(+0.58%)
Jan 11, 2013
1.730
1.750
1.710
1.710
37,309
-0.05(-2.84%)
Jan 10, 2013
1.710
1.770
1.710
1.760
26,178
+0.03(+1.73%)
Jan 09, 2013
1.750
1.770
1.710
1.730
35,164
-0.02(-1.14%)
Jan 08, 2013
1.730
1.770
1.720
1.750
43,668
+0.01(+0.57%)
Jan 07, 2013
1.800
1.800
1.730
1.740
37,837
-0.06(-3.33%)
Jan 04, 2013
1.770
1.800
1.770
1.800
37,831
+0.01(+0.56%)
Jan 03, 2013
1.760
1.790
1.720
1.790
41,302
+0.01(+0.28%)
Jan 02, 2013
1.759
1.790
1.720
1.785
48,118
+0.01(+0.85%)
Dec 31, 2012
1.700
1.790
1.690
1.770
109,976
+0.05(+2.91%)
Dec 28, 2012
1.740
1.740
1.680
1.720
88,862
+0.00(+0.00%)
Dec 27, 2012
1.730
1.740
1.700
1.720
41,887
+0.01(+0.58%)
Dec 26, 2012
1.750
1.764
1.681
1.710
98,372
-0.05(-2.84%)
Dec 24, 2012
1.750
1.800
1.700
1.760
45,911
+0.06(+3.53%)
Dec 21, 2012
1.800
1.800
1.700
1.700
94,487
-0.08(-4.49%)
Dec 20, 2012
1.810
1.830
1.760
1.780
27,378
+0.02(+1.14%)
Dec 19, 2012
1.800
1.810
1.750
1.760
42,147
-0.03(-1.68%)
Dec 18, 2012
1.750
1.800
1.740
1.790
41,201
+0.03(+1.70%)
Dec 17, 2012
1.760
1.790
1.730
1.760
50,678
-0.02(-1.12%)
Dec 14, 2012
1.780
1.800
1.750
1.780
37,977
+0.02(+1.14%)
Dec 13, 2012
1.780
1.800
1.720
1.760
65,185
-0.04(-2.22%)
Dec 12, 2012
1.790
1.840
1.770
1.800
25,989
+0.03(+1.69%)
Dec 11, 2012
1.800
1.800
1.770
1.770
35,655
-0.03(-1.67%)
Dec 10, 2012
1.810
1.850
1.780
1.800
54,230
-0.03(-1.64%)
Dec 07, 2012
1.850
1.875
1.810
1.830
49,218
-0.03(-1.61%)
Dec 06, 2012
1.910
1.910
1.860
1.860
33,310
-0.04(-2.11%)
Dec 05, 2012
1.900
1.900
1.861
1.900
44,157
+0.00(+0.00%)
Dec 04, 2012
1.860
1.900
1.860
1.900
37,650
+0.02(+1.06%)
Nov 30, 2012
1.890
1.910
1.860
1.880
84,249
+0.02(+1.08%)
Nov 29, 2012
1.880
1.900
1.860
1.860
32,312
-0.02(-1.06%)
Nov 28, 2012
1.860
1.910
1.860
1.880
15,278
+0.02(+1.08%)
Nov 27, 2012
1.860
1.920
1.860
1.860
85,610
+0.03(+1.64%)
Nov 26, 2012
1.850
1.880
1.810
1.830
79,085
+0.02(+1.02%)
Nov 23, 2012
1.800
1.850
1.800
1.812
21,142
+0.00(+0.08%)
Nov 21, 2012
1.810
1.840
1.780
1.810
46,625
-0.01(-0.55%)
Nov 20, 2012
1.840
1.840
1.810
1.820
11,675
+0.00(+0.00%)
Nov 19, 2012
1.850
1.850
1.800
1.820
39,007
+0.00(+0.00%)
Nov 16, 2012
1.800
1.830
1.800
1.820
45,898
+0.00(+0.00%)
Nov 15, 2012
1.810
1.840
1.780
1.820
113,176
+0.01(+0.55%)
Nov 14, 2012
1.870
1.900
1.810
1.810
56,844
-0.02(-1.09%)
Nov 13, 2012
1.810
1.850
1.800
1.830
17,695
+0.02(+1.10%)
Nov 12, 2012
1.800
1.920
1.800
1.810
48,502
+0.00(+0.00%)
Nov 09, 2012
1.850
1.850
1.805
1.810
88,528
-0.08(-4.23%)
Nov 08, 2012
1.870
1.900
1.830
1.890
79,280
+0.00(+0.00%)
Nov 07, 2012
1.900
1.933
1.850
1.890
87,981
-0.06(-3.08%)
Nov 06, 2012
1.990
1.990
1.950
1.950
25,021
-0.01(-0.51%)
Nov 05, 2012
2.100
2.100
1.960
1.960
49,624
+0.04(+2.08%)
Nov 02, 2012
1.950
2.000
1.910
1.920
47,781
-0.03(-1.54%)
Nov 01, 2012
1.900
2.010
1.900
1.950
39,414
+0.06(+3.17%)
Oct 31, 2012
1.890
2.000
1.850
1.890
92,292
-0.03(-1.56%)
Oct 26, 2012
1.970
1.920
1.920
1.920
35,400
-0.03(-1.54%)
Oct 25, 2012
1.950
1.980
1.860
1.950
65,519
+0.03(+1.56%)
Oct 24, 2012
1.980
1.990
1.910
1.920
102,142
-0.03(-1.54%)
Oct 23, 2012
1.890
1.990
1.850
1.950
169,785
-0.28(-12.56%)
Oct 19, 2012
2.300
2.300
2.200
2.230
53,043
-0.06(-2.62%)
Oct 18, 2012
2.260
2.300
2.220
2.290
25,049
+0.01(+0.44%)
Oct 17, 2012
2.280
2.300
2.250
2.280
35,729
+0.00(+0.00%)
Oct 16, 2012
2.240
2.300
2.150
2.280
76,201
+0.07(+3.17%)
Oct 15, 2012
2.320
2.320
2.200
2.210
58,290
-0.08(-3.49%)
Oct 12, 2012
2.270
2.310
2.230
2.290
19,268
+0.01(+0.44%)
Oct 11, 2012
2.320
2.340
2.221
2.280
82,519
-0.01(-0.44%)
Oct 10, 2012
2.180
2.300
2.170
2.290
27,670
+0.13(+6.02%)
Oct 09, 2012
2.200
2.250
2.150
2.160
71,610
-0.04(-1.82%)
Oct 08, 2012
2.250
2.310
2.170
2.200
78,628
-0.06(-2.65%)
Oct 05, 2012
2.300
2.339
2.230
2.260
39,937
-0.01(-0.44%)
Oct 04, 2012
2.270
2.400
2.250
2.270
51,879
-0.02(-0.87%)
Oct 03, 2012
2.290
2.300
2.250
2.290
25,716
-0.01(-0.43%)
Oct 02, 2012
2.300
2.360
2.300
2.300
29,428
+0.00(+0.00%)
Oct 01, 2012
2.310
2.310
2.260
2.300
23,101
-0.01(-0.43%)
Sep 28, 2012
2.360
2.419
2.220
2.310
93,988
-0.05(-2.12%)
Sep 27, 2012
2.390
2.440
2.270
2.360
80,977
+0.01(+0.43%)
Sep 26, 2012
2.270
2.380
2.230
2.350
85,109
+0.04(+1.73%)
Sep 25, 2012
2.440
2.440
2.300
2.310
41,407
-0.09(-3.75%)
Sep 24, 2012
2.280
2.450
2.280
2.400
104,632
+0.13(+5.73%)
Sep 21, 2012
2.380
2.400
2.223
2.270
87,889
-0.11(-4.62%)
Sep 20, 2012
2.370
2.400
2.270
2.380
83,011
+0.03(+1.28%)
Sep 19, 2012
2.490
2.490
2.290
2.350
130,310
-0.15(-6.00%)
Sep 18, 2012
2.470
2.540
2.420
2.500
98,759
-0.01(-0.40%)
Sep 17, 2012
2.520
2.570
2.480
2.510
119,919
-0.06(-2.33%)
Sep 14, 2012
2.630
2.630
2.510
2.570
123,045
-0.09(-3.38%)
Sep 13, 2012
2.700
2.720
2.600
2.660
77,678
+0.00(+0.00%)
Sep 12, 2012
2.520
2.685
2.510
2.660
101,932
+0.10(+3.91%)
Sep 11, 2012
2.700
2.700
2.510
2.560
124,443
-0.10(-3.76%)
Sep 10, 2012
2.600
2.700
2.600
2.660
142,550
+0.15(+5.77%)
Sep 07, 2012
2.500
2.520
2.230
2.515
120,089
-0.03(-1.37%)
Sep 06, 2012
2.440
2.640
2.350
2.550
143,855
+0.15(+6.25%)
Sep 05, 2012
2.650
2.650
2.359
2.400
267,045
-0.15(-5.88%)
Sep 04, 2012
3.000
3.000
2.410
2.550
510,332
-0.31(-10.84%)
Aug 31, 2012
2.500
2.880
2.479
2.860
333,650
+0.39(+15.79%)
Aug 30, 2012
2.250
2.500
2.200
2.470
234,479
+0.22(+9.78%)
Aug 29, 2012
2.200
2.250
2.180
2.250
97,068
+0.07(+3.21%)
Aug 27, 2012
2.000
2.200
2.000
2.180
163,816
+0.12(+5.83%)
Aug 24, 2012
1.980
2.070
1.930
2.060
78,199
+0.10(+5.10%)
Aug 23, 2012
2.190
2.200
1.930
1.960
171,384
-0.23(-10.50%)
Aug 22, 2012
2.250
2.250
2.170
2.190
111,711
-0.04(-1.79%)
Aug 21, 2012
2.080
2.230
2.080
2.230
127,527
+0.15(+7.21%)
Aug 20, 2012
1.990
2.100
1.930
2.080
381,621
+0.15(+7.77%)
Aug 17, 2012
1.750
1.960
1.740
1.930
207,608
+0.18(+10.29%)
Aug 16, 2012
1.800
1.800
1.740
1.750
75,770
+0.01(+0.57%)
Aug 15, 2012
1.790
1.790
1.740
1.740
86,027
-0.01(-0.57%)
Aug 14, 2012
1.790
1.790
1.720
1.750
160,945
-0.01(-0.85%)
Aug 13, 2012
1.750
1.790
1.746
1.765
85,403
+0.01(+0.86%)
Aug 10, 2012
1.750
1.800
1.750
1.750
98,462
-0.01(-0.57%)
Aug 09, 2012
1.800
1.810
1.750
1.760
192,353
-0.01(-0.56%)
Aug 08, 2012
1.760
1.790
1.740
1.770
47,660
+0.01(+0.57%)
Aug 07, 2012
1.770
1.790
1.740
1.760
48,080
-0.01(-0.56%)
Aug 06, 2012
1.800
1.800
1.740
1.770
60,654
+0.01(+0.57%)
Aug 03, 2012
1.790
1.800
1.740
1.760
39,765
+0.02(+1.15%)
Aug 02, 2012
1.750
1.790
1.720
1.740
74,556
-0.01(-0.57%)
Aug 01, 2012
1.790
1.800
1.750
1.750
64,589
-0.04(-2.23%)
Jul 31, 2012
1.850
1.850
1.780
1.790
64,550
+0.00(+0.00%)
Jul 30, 2012
1.790
1.820
1.780
1.790
88,772
+0.03(+1.70%)
Jul 27, 2012
1.770
1.790
1.760
1.760
37,044
-0.01(-0.56%)
Jul 26, 2012
1.790
1.790
1.720
1.770
56,524
+0.01(+0.57%)
Jul 25, 2012
1.770
1.794
1.750
1.760
33,450
+0.03(+1.73%)
Jul 24, 2012
1.800
1.800
1.720
1.730
109,489
-0.04(-2.26%)
Jul 23, 2012
1.810
1.818
1.750
1.770
62,732
-0.05(-2.75%)
Jul 20, 2012
1.780
1.820
1.780
1.820
49,412
+0.00(+0.00%)
Jul 19, 2012
1.770
1.830
1.770
1.820
63,988
+0.05(+2.82%)
Jul 18, 2012
1.800
1.840
1.770
1.770
95,772
-0.01(-0.56%)
Jul 17, 2012
1.800
1.820
1.780
1.780
57,008
-0.02(-1.39%)
Jul 16, 2012
1.820
1.820
1.770
1.805
59,459
-0.02(-0.82%)
Jul 13, 2012
1.780
1.850
1.780
1.820
108,634
+0.02(+1.11%)
Jul 12, 2012
1.810
1.830
1.760
1.800
49,047
+0.01(+0.56%)
Jul 11, 2012
1.820
1.830
1.760
1.790
39,733
+0.00(+0.00%)
Jul 10, 2012
1.820
1.850
1.790
1.790
76,619
+0.00(+0.00%)
Jul 09, 2012
1.830
1.840
1.760
1.790
53,875
-0.04(-2.19%)
Jul 06, 2012
1.840
1.840
1.770
1.830
89,663
-0.01(-0.54%)
Jul 05, 2012
1.850
1.855
1.760
1.840
97,284
+0.02(+1.10%)
Jul 03, 2012
1.660
1.870
1.660
1.820
221,845
+0.16(+9.64%)
Jul 02, 2012
1.600
1.680
1.600
1.660
78,562
+0.09(+5.73%)
Jun 29, 2012
1.580
1.630
1.560
1.570
97,008
+0.02(+1.29%)
Jun 28, 2012
1.640
1.676
1.550
1.550
115,982
-0.05(-3.13%)
Jun 27, 2012
1.600
1.670
1.600
1.600
95,609
+0.01(+0.63%)
Jun 26, 2012
1.690
1.700
1.580
1.590
201,409
-0.08(-4.79%)
Jun 25, 2012
1.790
1.790
1.650
1.670
144,145
+0.04(+2.45%)
Jun 22, 2012
1.840
1.840
1.590
1.630
3,991,733
-0.18(-9.94%)
Jun 21, 2012
1.850
1.850
1.800
1.810
86,948
-0.04(-2.16%)
Jun 20, 2012
1.850
1.850
1.820
1.850
90,861
-0.01(-0.54%)
Jun 19, 2012
1.870
1.870
1.830
1.860
95,559
-0.01(-0.53%)
Jun 18, 2012
1.880
1.890
1.820
1.870
103,758
+0.00(+0.00%)
Jun 15, 2012
1.890
1.900
1.810
1.870
130,721
+0.01(+0.54%)
Jun 14, 2012
1.820
1.880
1.800
1.860
127,536
+0.04(+2.20%)
Jun 13, 2012
1.850
1.850
1.800
1.820
52,918
-0.03(-1.62%)
Jun 12, 2012
1.900
1.900
1.820
1.850
87,017
-0.03(-1.60%)
Jun 11, 2012
1.890
1.920
1.820
1.880
202,955
+0.02(+1.08%)
Jun 08, 2012
1.900
1.940
1.850
1.860
87,330
-0.05(-2.62%)
Jun 07, 2012
2.030
2.050
1.880
1.910
402,755
-0.23(-10.75%)
Jun 06, 2012
2.100
2.140
2.070
2.140
67,033
+0.05(+2.39%)
Jun 05, 2012
2.100
2.110
2.050
2.090
54,959
+0.00(+0.00%)
Jun 04, 2012
2.050
2.140
2.020
2.090
33,952
+0.08(+3.98%)
Jun 01, 2012
2.120
2.190
2.000
2.010
74,030
-0.12(-5.63%)
May 31, 2012
2.250
2.250
2.110
2.130
83,212
-0.10(-4.48%)
May 30, 2012
2.160
2.280
2.120
2.230
102,681
+0.05(+2.29%)
May 29, 2012
2.130
2.190
2.100
2.180
67,209
+0.08(+3.81%)
May 25, 2012
2.140
2.240
2.100
2.100
49,707
-0.02(-0.94%)
May 24, 2012
2.190
2.190
2.100
2.120
43,780
-0.08(-3.64%)
May 23, 2012
2.040
2.230
2.040
2.200
68,977
+0.15(+7.32%)
May 22, 2012
2.130
2.130
2.050
2.050
75,723
-0.08(-3.76%)
May 21, 2012
2.130
2.150
2.060
2.130
92,780
+0.03(+1.43%)
May 18, 2012
2.000
2.130
2.000
2.100
195,107
+0.10(+5.00%)
May 17, 2012
2.000
2.040
2.000
2.000
113,984
+0.00(+0.00%)
May 16, 2012
2.050
2.139
2.000
2.000
200,898
-0.19(-8.68%)
May 15, 2012
2.250
2.290
2.170
2.190
94,716
-0.06(-2.67%)
May 14, 2012
2.270
2.350
2.250
2.250
95,474
-0.03(-1.32%)
May 11, 2012
2.320
2.380
2.270
2.280
76,783
-0.07(-2.98%)
May 10, 2012
2.400
2.400
2.320
2.350
45,734
-0.02(-0.84%)
May 09, 2012
2.340
2.400
2.300
2.370
109,332
+0.03(+1.28%)
May 08, 2012
2.370
2.394
2.320
2.340
96,002
-0.02(-0.85%)
May 07, 2012
2.360
2.380
2.360
2.360
68,265
+0.00(+0.00%)
May 04, 2012
2.380
2.410
2.360
2.360
102,190
-0.02(-0.84%)
May 03, 2012
2.410
2.415
2.380
2.380
104,779
-0.02(-0.83%)
May 02, 2012
2.400
2.455
2.380
2.400
127,247
+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.