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
Smallcap Bull 3X Direxion
(NY:
TNA
)
38.78
-0.68 (-1.71%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
14.36
14.37
13.90
13.91
39,841,048
-0.47(-3.26%)
Apr 27, 2012
14.16
14.45
13.69
14.38
44,279,912
+0.35(+2.52%)
Apr 26, 2012
13.65
14.11
13.58
14.03
44,973,596
+0.36(+2.62%)
Apr 25, 2012
13.56
13.86
13.45
13.67
50,821,400
+0.63(+4.83%)
Apr 24, 2012
12.77
13.15
12.64
13.04
55,289,884
+0.28(+2.19%)
Apr 23, 2012
12.70
12.79
12.36
12.76
54,687,600
-0.53(-4.01%)
Apr 20, 2012
13.33
13.68
13.24
13.29
45,306,816
+0.22(+1.69%)
Apr 19, 2012
13.35
13.70
12.84
13.07
88,389,112
-0.23(-1.75%)
Apr 18, 2012
13.42
13.55
13.12
13.30
52,075,144
-0.36(-2.60%)
Apr 17, 2012
13.38
13.98
13.35
13.66
52,558,888
+0.60(+4.61%)
Apr 16, 2012
13.18
13.32
12.68
13.06
53,564,800
+0.07(+0.51%)
Apr 13, 2012
13.42
13.43
12.95
12.99
54,863,132
-0.55(-4.04%)
Apr 12, 2012
13.02
13.73
12.98
13.54
57,826,780
+0.57(+4.42%)
Apr 11, 2012
12.77
13.03
12.71
12.97
55,362,064
+0.51(+4.07%)
Apr 10, 2012
13.25
13.37
12.36
12.46
103,868,856
-0.95(-7.05%)
Apr 09, 2012
13.33
13.58
13.21
13.40
47,476,224
-0.71(-5.02%)
Apr 05, 2012
14.12
14.33
14.02
14.11
40,759,924
-0.17(-1.21%)
Apr 04, 2012
14.54
14.57
14.04
14.29
76,341,784
-0.75(-4.96%)
Apr 03, 2012
15.23
15.42
14.83
15.03
56,573,168
-0.27(-1.80%)
Apr 02, 2012
14.64
15.34
14.55
15.31
44,674,604
+0.52(+3.53%)
Mar 30, 2012
15.21
15.21
14.64
14.78
47,083,468
-0.13(-0.87%)
Mar 29, 2012
14.75
15.01
14.35
14.91
62,606,392
-0.15(-0.98%)
Mar 28, 2012
15.31
15.44
14.67
15.06
61,898,416
-0.26(-1.70%)
Mar 27, 2012
15.66
15.80
15.29
15.32
46,754,812
-0.32(-2.05%)
Mar 26, 2012
15.30
15.69
15.24
15.64
50,822,708
+0.89(+6.00%)
Mar 23, 2012
14.38
14.86
13.99
14.76
61,222,308
+0.43(+2.98%)
Mar 22, 2012
14.29
14.50
14.05
14.33
83,690,808
-0.41(-2.78%)
Mar 21, 2012
14.88
15.01
14.60
14.74
50,573,196
-0.03(-0.18%)
Mar 20, 2012
14.85
14.94
14.56
14.77
53,635,296
-0.41(-2.69%)
Mar 19, 2012
14.73
15.53
14.66
15.17
65,548,864
+0.39(+2.64%)
Mar 16, 2012
14.92
14.94
14.61
14.78
42,252,964
-0.08(-0.51%)
Mar 15, 2012
14.41
14.86
14.29
14.86
52,278,608
+0.38(+2.66%)
Mar 14, 2012
14.79
14.92
14.28
14.47
52,293,100
-0.37(-2.52%)
Mar 13, 2012
14.33
14.86
14.15
14.85
66,176,884
+0.84(+6.00%)
Mar 12, 2012
14.17
14.26
13.81
14.01
48,884,272
-0.08(-0.56%)
Mar 09, 2012
13.54
14.36
13.51
14.09
60,579,752
+0.55(+4.04%)
Mar 08, 2012
13.29
13.62
12.99
13.54
54,305,736
+0.51(+3.93%)
Mar 07, 2012
12.76
13.07
12.70
13.03
45,821,268
+0.35(+2.77%)
Mar 06, 2012
13.04
13.13
12.52
12.68
75,971,432
-0.82(-6.07%)
Mar 05, 2012
13.32
13.52
13.02
13.50
54,292,312
+0.06(+0.42%)
Mar 02, 2012
14.06
14.17
13.24
13.44
74,228,096
-0.62(-4.41%)
Mar 01, 2012
14.03
14.54
14.02
14.06
71,923,272
+0.21(+1.50%)
Feb 29, 2012
14.66
14.87
13.81
13.85
94,083,520
-0.66(-4.55%)
Feb 28, 2012
14.66
14.92
14.29
14.51
62,471,280
-0.13(-0.91%)
Feb 27, 2012
14.28
14.87
13.97
14.65
60,880,260
-0.05(-0.31%)
Feb 24, 2012
14.80
14.91
14.62
14.69
40,166,296
-0.10(-0.67%)
Feb 23, 2012
14.24
14.82
14.00
14.79
49,594,984
+0.63(+4.42%)
Feb 22, 2012
14.37
14.57
14.12
14.16
46,172,380
-0.34(-2.33%)
Feb 21, 2012
14.88
14.94
14.30
14.50
70,613,992
-0.28(-1.92%)
Feb 17, 2012
15.07
15.09
14.72
14.79
39,264,392
-0.04(-0.27%)
Feb 16, 2012
14.05
14.86
14.03
14.83
81,924,984
+0.81(+5.78%)
Feb 15, 2012
14.63
14.64
13.88
14.02
93,875,912
-0.38(-2.62%)
Feb 14, 2012
14.37
14.48
14.08
14.39
80,475,672
-0.21(-1.41%)
Feb 13, 2012
14.49
14.64
14.22
14.60
53,903,788
+0.58(+4.14%)
Feb 10, 2012
14.16
14.25
13.94
14.02
67,530,944
-0.61(-4.18%)
Feb 09, 2012
14.98
14.99
14.35
14.63
73,135,528
-0.22(-1.45%)
Feb 08, 2012
14.87
15.08
14.40
14.84
97,708,024
+0.09(+0.58%)
Feb 07, 2012
14.76
14.97
14.47
14.76
77,753,456
-0.03(-0.21%)
Feb 06, 2012
14.74
14.93
14.63
14.79
59,080,400
-0.17(-1.11%)
Feb 03, 2012
14.70
15.08
14.57
14.96
74,988,928
+0.95(+6.77%)
Feb 02, 2012
13.95
14.20
13.79
14.01
62,973,272
+0.19(+1.41%)
Feb 01, 2012
13.31
13.87
13.18
13.81
76,539,288
+0.84(+6.46%)
Jan 31, 2012
13.25
13.35
12.74
12.98
94,103,352
-0.03(-0.22%)
Jan 30, 2012
12.99
13.16
12.71
13.00
68,317,600
-0.31(-2.33%)
Jan 27, 2012
12.86
13.33
12.83
13.31
56,609,500
+0.28(+2.13%)
Jan 26, 2012
13.37
13.40
12.82
13.04
91,803,592
-0.06(-0.43%)
Jan 25, 2012
12.76
13.23
12.56
13.09
89,250,720
+0.32(+2.47%)
Jan 24, 2012
12.31
12.83
12.12
12.78
71,117,000
+0.23(+1.87%)
Jan 23, 2012
12.61
12.88
12.26
12.54
54,377,096
-0.05(-0.43%)
Jan 20, 2012
12.52
12.71
12.43
12.60
38,264,408
+0.03(+0.25%)
Jan 19, 2012
12.54
12.64
12.31
12.57
63,477,212
+0.24(+1.92%)
Jan 18, 2012
11.70
12.34
11.62
12.33
67,312,672
+0.64(+5.45%)
Jan 17, 2012
12.06
12.14
11.61
11.69
57,303,200
-0.02(-0.16%)
Jan 13, 2012
11.64
11.78
11.37
11.71
89,582,936
-0.23(-1.91%)
Jan 12, 2012
11.91
11.98
11.53
11.94
85,001,720
+0.13(+1.06%)
Jan 11, 2012
11.53
11.86
11.50
11.81
50,269,220
+0.15(+1.24%)
Jan 10, 2012
11.63
11.75
11.55
11.67
62,191,352
+0.49(+4.34%)
Jan 09, 2012
11.18
11.25
10.86
11.18
74,035,464
+0.15(+1.40%)
Jan 06, 2012
11.14
11.29
10.80
11.03
105,296,872
-0.09(-0.83%)
Jan 05, 2012
10.70
11.27
10.41
11.12
107,848,320
+0.17(+1.58%)
Jan 04, 2012
10.93
11.06
10.71
10.95
82,121,248
+0.33(+3.08%)
Dec 30, 2011
10.86
10.92
10.61
10.62
46,307,120
-0.17(-1.59%)
Dec 29, 2011
10.59
10.88
10.54
10.79
66,602,620
+0.32(+3.09%)
Dec 28, 2011
11.10
11.11
10.40
10.47
100,073,992
-0.59(-5.35%)
Dec 27, 2011
10.83
11.22
10.75
11.06
53,392,796
+0.09(+0.86%)
Dec 23, 2011
10.96
11.01
10.76
10.97
52,812,092
+0.35(+3.32%)
Dec 21, 2011
10.36
10.73
10.03
10.62
131,967,112
+0.09(+0.88%)
Dec 20, 2011
9.995
10.55
9.976
10.52
104,892,208
+1.16(+12.37%)
Dec 19, 2011
10.17
10.28
9.319
9.365
118,184,344
-0.52(-5.29%)
Dec 16, 2011
9.893
10.31
9.689
9.888
128,279,848
+0.23(+2.38%)
Dec 15, 2011
9.824
9.841
9.417
9.658
116,971,192
+0.26(+2.72%)
Dec 14, 2011
9.507
9.703
9.232
9.403
143,114,832
-0.36(-3.67%)
Dec 13, 2011
10.75
10.85
9.618
9.760
155,120,688
-0.66(-6.34%)
Dec 12, 2011
10.43
10.45
10.02
10.42
113,360,880
-0.50(-4.54%)
Dec 09, 2011
10.07
11.08
10.02
10.92
117,303,936
+0.90(+8.97%)
Dec 08, 2011
10.67
10.82
9.947
10.02
147,687,744
-1.02(-9.26%)
Dec 07, 2011
10.85
11.21
10.35
11.04
128,220,344
-0.03(-0.28%)
Dec 06, 2011
11.10
11.30
10.77
11.07
89,020,168
+0.01(+0.08%)
Dec 05, 2011
11.15
11.34
10.80
11.06
96,532,248
+0.56(+5.32%)
Dec 02, 2011
10.78
11.01
10.45
10.50
108,396,496
+0.11(+1.05%)
Dec 01, 2011
10.51
10.81
10.34
10.39
101,491,224
-0.23(-2.16%)
Nov 30, 2011
10.18
10.66
10.01
10.62
112,441,920
+1.59(+17.63%)
Nov 29, 2011
9.111
9.251
8.836
9.031
115,313,168
-0.06(-0.70%)
Nov 28, 2011
8.848
9.142
8.789
9.095
112,109,728
+1.12(+14.02%)
Nov 25, 2011
8.122
8.491
7.969
7.976
59,523,340
-0.31(-3.77%)
Nov 23, 2011
8.844
8.922
8.244
8.289
149,542,720
-0.85(-9.29%)
Nov 22, 2011
9.336
9.533
9.002
9.137
141,654,048
-0.24(-2.55%)
Nov 21, 2011
9.507
9.632
9.114
9.377
149,417,232
-0.73(-7.24%)
Nov 18, 2011
10.23
10.32
9.891
10.11
116,410,760
-0.01(-0.09%)
Nov 17, 2011
10.54
10.75
9.929
10.12
169,463,280
-0.48(-4.50%)
Nov 16, 2011
10.76
11.40
10.52
10.59
133,600,232
-0.52(-4.65%)
Nov 15, 2011
10.54
11.29
10.33
11.11
130,069,704
+0.41(+3.86%)
Nov 14, 2011
11.05
11.14
10.47
10.70
100,128,408
-0.47(-4.23%)
Nov 11, 2011
10.75
11.25
10.68
11.17
106,762,096
+0.81(+7.83%)
Nov 10, 2011
10.66
10.69
10.02
10.36
111,935,128
+0.20(+1.92%)
Nov 09, 2011
10.80
11.09
10.11
10.16
150,198,048
-1.69(-14.22%)
Nov 08, 2011
11.67
11.89
10.90
11.85
150,153,600
+0.50(+4.43%)
Nov 07, 2011
11.39
11.54
10.64
11.35
121,200,592
-0.05(-0.46%)
Nov 04, 2011
11.21
11.52
10.94
11.40
107,335,840
-0.21(-1.80%)
Nov 03, 2011
11.29
11.69
10.42
11.61
152,576,336
+0.81(+7.48%)
Nov 02, 2011
10.55
10.86
10.25
10.80
111,810,096
+0.67(+6.59%)
Nov 01, 2011
9.969
10.78
9.879
10.13
149,796,624
-1.12(-9.98%)
Oct 31, 2011
11.65
11.94
11.22
11.26
105,368,088
-0.99(-8.08%)
Oct 28, 2011
12.34
12.65
12.09
12.25
94,570,224
-0.16(-1.30%)
Oct 27, 2011
11.91
12.66
11.56
12.41
149,896,080
+1.68(+15.71%)
Oct 26, 2011
10.72
10.91
9.846
10.72
150,554,032
+0.50(+4.87%)
Oct 25, 2011
10.89
10.91
10.11
10.22
113,522,824
-0.91(-8.19%)
Oct 24, 2011
10.28
11.21
10.23
11.14
114,802,936
+0.99(+9.71%)
Oct 21, 2011
9.933
10.16
9.701
10.15
115,571,896
+0.63(+6.64%)
Oct 20, 2011
9.514
9.578
8.780
9.519
152,723,344
+0.02(+0.25%)
Oct 19, 2011
9.964
10.20
9.310
9.495
135,488,480
-0.55(-5.46%)
Oct 18, 2011
9.404
10.24
8.865
10.04
128,462,040
+0.77(+8.34%)
Oct 17, 2011
9.971
10.03
9.178
9.270
113,639,848
-0.97(-9.49%)
Oct 14, 2011
10.02
10.33
9.737
10.24
105,153,264
+0.58(+5.99%)
Oct 13, 2011
9.545
9.829
9.185
9.663
126,972,976
-0.03(-0.27%)
Oct 12, 2011
9.526
9.995
9.452
9.690
129,813,448
+0.40(+4.28%)
Oct 11, 2011
8.864
9.419
8.782
9.292
127,140,920
+0.18(+2.01%)
Oct 10, 2011
8.602
9.121
8.507
9.109
114,330,616
+1.05(+12.99%)
Oct 07, 2011
8.794
8.884
7.946
8.062
196,979,040
-0.64(-7.38%)
Oct 06, 2011
8.465
8.754
8.370
8.704
180,524,544
+0.54(+6.58%)
Oct 05, 2011
7.818
8.315
7.522
8.166
210,763,184
+0.34(+4.30%)
Oct 04, 2011
6.399
7.865
6.318
7.830
233,840,800
+1.22(+18.51%)
Oct 03, 2011
7.789
8.067
6.576
6.607
209,699,488
-1.21(-15.49%)
Sep 30, 2011
8.157
8.550
7.818
7.818
125,094,376
-0.79(-9.14%)
Sep 29, 2011
8.770
8.872
7.877
8.604
126,516,904
+0.36(+4.43%)
Sep 28, 2011
9.237
9.384
8.164
8.239
140,386,320
-1.02(-11.05%)
Sep 27, 2011
9.265
9.881
9.047
9.263
116,224,888
+0.57(+6.57%)
Sep 26, 2011
8.498
8.732
7.908
8.692
133,037,024
+0.47(+5.67%)
Sep 23, 2011
7.917
8.384
7.865
8.225
113,656,504
+0.24(+3.03%)
Sep 22, 2011
7.830
8.467
7.529
7.984
172,752,752
-0.76(-8.65%)
Sep 21, 2011
9.775
10.03
8.732
8.739
120,217,008
-1.09(-11.11%)
Sep 20, 2011
10.42
10.76
9.808
9.831
98,322,312
-0.49(-4.77%)
Sep 19, 2011
10.24
10.66
9.950
10.32
108,690,288
-0.55(-5.10%)
Sep 16, 2011
10.94
11.11
10.59
10.88
80,972,368
+0.08(+0.70%)
Sep 15, 2011
10.69
10.85
10.22
10.80
107,605,544
+0.39(+3.75%)
Sep 14, 2011
10.14
10.81
9.552
10.41
123,388,720
+0.50(+5.07%)
Sep 13, 2011
9.611
9.988
9.310
9.910
135,851,936
+0.49(+5.18%)
Sep 12, 2011
8.723
9.490
8.713
9.422
117,004,856
+0.23(+2.52%)
Sep 09, 2011
9.703
9.898
8.872
9.190
141,397,536
-0.88(-8.76%)
Sep 08, 2011
10.44
10.87
9.912
10.07
108,968,872
-0.61(-5.70%)
Sep 07, 2011
10.07
10.71
9.945
10.68
73,411,032
+1.11(+11.63%)
Sep 06, 2011
8.614
9.611
8.614
9.569
100,626,848
-0.10(-1.08%)
Sep 02, 2011
10.08
10.40
9.519
9.673
101,543,200
-1.17(-10.83%)
Sep 01, 2011
11.65
12.08
10.69
10.85
103,247,672
-0.74(-6.38%)
Aug 31, 2011
11.90
12.22
11.27
11.59
109,037,640
-0.08(-0.69%)
Aug 30, 2011
11.27
11.92
10.92
11.67
102,591,408
+0.17(+1.44%)
Aug 29, 2011
10.49
11.53
10.48
11.50
79,437,824
+1.44(+14.32%)
Aug 26, 2011
9.294
10.16
8.806
10.06
124,499,904
+0.64(+6.76%)
Aug 25, 2011
10.49
10.63
9.298
9.424
128,084,696
-0.71(-7.03%)
Aug 24, 2011
9.696
10.34
9.431
10.14
127,816,632
+0.42(+4.37%)
Aug 23, 2011
8.654
9.763
8.424
9.713
128,690,640
+1.22(+14.30%)
Aug 22, 2011
9.310
9.336
8.315
8.498
107,461,880
-0.09(-1.02%)
Aug 19, 2011
8.488
9.452
8.448
8.585
116,034,976
-0.46(-5.06%)
Aug 18, 2011
9.831
9.905
8.787
9.043
122,990,568
-1.90(-17.38%)
Aug 17, 2011
11.19
11.43
10.62
10.94
76,570,776
+0.02(+0.17%)
Aug 16, 2011
10.99
11.40
10.56
10.93
93,494,240
-0.64(-5.57%)
Aug 15, 2011
11.04
11.60
10.94
11.57
80,822,696
+0.91(+8.51%)
Aug 12, 2011
10.77
11.05
10.23
10.66
112,667,896
+0.20(+1.95%)
Aug 11, 2011
9.329
10.94
9.144
10.46
139,326,432
+1.32(+14.44%)
Aug 10, 2011
9.732
10.42
9.066
9.140
170,947,456
-1.62(-15.08%)
Aug 09, 2011
11.92
10.80
8.377
10.76
175,173,264
+1.79(+19.93%)
Aug 08, 2011
10.93
11.77
8.945
8.974
176,988,608
-3.15(-26.00%)
Aug 05, 2011
13.29
13.46
11.24
12.13
303,916,768
-0.68(-5.27%)
Aug 04, 2011
14.90
14.99
12.79
12.80
117,949,240
-2.82(-18.03%)
Aug 03, 2011
15.30
15.68
14.20
15.62
102,407,664
+0.24(+1.59%)
Aug 02, 2011
16.72
17.21
15.24
15.37
84,476,736
-1.55(-9.15%)
Aug 01, 2011
17.85
18.06
16.44
16.92
80,460,592
-0.30(-1.75%)
Jul 29, 2011
16.59
17.53
16.21
17.23
56,976,180
-0.09(-0.52%)
Jul 28, 2011
17.41
18.04
17.22
17.32
44,381,708
-0.10(-0.57%)
Jul 27, 2011
18.74
18.76
17.33
17.41
68,949,544
-1.66(-8.72%)
Jul 26, 2011
19.42
19.58
18.96
19.08
36,832,404
-0.53(-2.69%)
Jul 25, 2011
19.53
20.05
19.33
19.61
29,615,442
-0.64(-3.16%)
Jul 22, 2011
20.30
20.42
20.21
20.25
27,488,310
+0.05(+0.25%)
Jul 21, 2011
19.85
20.43
19.70
20.20
39,363,760
+0.54(+2.75%)
Jul 20, 2011
19.78
19.83
19.28
19.66
35,944,888
-0.13(-0.63%)
Jul 19, 2011
19.02
19.81
18.97
19.78
37,331,716
+1.26(+6.78%)
Jul 18, 2011
19.18
19.31
18.18
18.53
50,895,880
-0.90(-4.65%)
Jul 15, 2011
19.30
19.51
19.01
19.43
35,788,484
+0.37(+1.95%)
Jul 14, 2011
20.13
20.43
18.91
19.06
55,244,952
-0.96(-4.82%)
Jul 13, 2011
19.87
20.64
19.76
20.02
42,833,540
+0.52(+2.67%)
Jul 12, 2011
19.52
20.14
19.45
19.50
43,058,860
-0.33(-1.65%)
Jul 11, 2011
20.39
20.73
19.67
19.83
43,931,396
-1.36(-6.42%)
Jul 08, 2011
20.80
21.23
20.57
21.19
47,223,544
-0.37(-1.74%)
Jul 07, 2011
21.26
21.81
21.07
21.56
35,905,532
+0.91(+4.39%)
Jul 06, 2011
20.31
20.74
20.08
20.66
34,122,296
+0.25(+1.24%)
Jul 05, 2011
20.31
20.47
20.03
20.40
33,699,536
+0.16(+0.81%)
Jul 01, 2011
19.40
20.35
19.22
20.24
34,201,968
+0.88(+4.53%)
Jun 30, 2011
19.08
19.52
18.99
19.36
38,102,792
+0.45(+2.39%)
Jun 29, 2011
18.86
19.07
18.42
18.91
47,612,268
+0.22(+1.19%)
Jun 28, 2011
18.02
18.69
17.91
18.69
37,845,628
+0.85(+4.74%)
Jun 27, 2011
17.42
17.95
17.12
17.84
36,934,960
+0.42(+2.39%)
Jun 24, 2011
17.88
17.99
17.13
17.42
60,980,376
-0.26(-1.47%)
Jun 23, 2011
16.91
17.81
16.37
17.68
67,541,872
+0.18(+1.04%)
Jun 22, 2011
17.63
18.21
17.48
17.50
38,419,900
-0.44(-2.47%)
Jun 21, 2011
17.23
17.99
17.13
17.95
43,127,612
+1.11(+6.60%)
Jun 20, 2011
16.76
16.86
16.56
16.83
31,096,748
+0.45(+2.78%)
Jun 17, 2011
16.86
16.95
16.14
16.38
51,623,004
-0.00(-0.03%)
Jun 16, 2011
16.31
16.79
15.77
16.38
63,530,840
+0.12(+0.73%)
Jun 15, 2011
16.63
17.02
16.07
16.27
53,024,352
-0.89(-5.20%)
Jun 14, 2011
16.55
17.32
16.52
17.16
37,674,240
+1.01(+6.25%)
Jun 13, 2011
16.44
16.69
15.88
16.15
49,826,584
-0.12(-0.72%)
Jun 10, 2011
16.79
16.87
16.06
16.27
53,059,780
-0.84(-4.89%)
Jun 09, 2011
16.99
17.38
16.77
17.10
36,207,672
+0.28(+1.69%)
Jun 08, 2011
17.24
17.41
16.76
16.82
51,563,976
-0.61(-3.49%)
Jun 07, 2011
17.63
17.88
17.40
17.43
33,996,160
+0.10(+0.57%)
Jun 06, 2011
18.12
18.33
17.28
17.33
44,649,232
-0.88(-4.85%)
Jun 03, 2011
18.15
18.79
18.08
18.21
47,198,796
-0.16(-0.89%)
May 24, 2011
18.81
19.05
18.29
18.37
46,288,352
-0.29(-1.54%)
May 23, 2011
18.68
19.06
18.54
18.66
39,367,824
-1.05(-5.32%)
May 20, 2011
19.97
20.13
19.31
19.71
41,812,792
-0.43(-2.12%)
May 19, 2011
20.44
20.50
19.62
20.14
35,438,616
+0.12(+0.62%)
May 18, 2011
19.23
20.04
19.13
20.01
32,659,198
+0.85(+4.45%)
May 17, 2011
18.85
19.34
18.70
19.16
38,321,776
-0.16(-0.85%)
May 16, 2011
19.80
20.48
19.28
19.32
44,385,072
-0.90(-4.45%)
May 13, 2011
21.14
21.31
20.03
20.22
36,910,096
-0.83(-3.96%)
May 12, 2011
20.18
21.27
19.85
21.06
31,401,722
+0.48(+2.34%)
May 11, 2011
21.52
21.60
20.24
20.58
42,227,480
-1.13(-5.22%)
May 10, 2011
21.09
21.71
21.01
21.71
25,609,836
+0.99(+4.79%)
May 09, 2011
20.02
20.82
19.92
20.72
25,906,874
+0.65(+3.25%)
May 06, 2011
20.43
20.84
19.77
20.07
39,812,752
+0.30(+1.53%)
May 05, 2011
19.64
20.66
19.47
19.76
49,487,476
-0.27(-1.37%)
May 04, 2011
20.93
20.96
19.70
20.04
44,455,284
-0.85(-4.05%)
May 03, 2011
21.60
21.74
20.41
20.88
35,180,120
-0.76(-3.51%)
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.