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
BlackRock Build America Bond Trust
(NY:
BBN
)
16.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 30, 2014
10.72
10.74
10.69
10.73
484,065
+0.03(+0.24%)
May 29, 2014
10.68
10.73
10.67
10.71
674,704
+0.04(+0.34%)
May 28, 2014
10.65
10.67
10.58
10.67
834,242
+0.06(+0.58%)
May 27, 2014
10.59
10.63
10.59
10.61
396,517
+0.01(+0.10%)
May 23, 2014
10.64
10.60
10.60
10.60
387,060
-0.02(-0.17%)
May 22, 2014
10.57
10.63
10.55
10.62
234,882
+0.06(+0.56%)
May 21, 2014
10.59
10.61
10.54
10.56
704,377
-0.05(-0.48%)
May 20, 2014
10.58
10.63
10.58
10.61
300,704
+0.02(+0.15%)
May 19, 2014
10.64
10.68
10.58
10.59
887,607
-0.06(-0.58%)
May 16, 2014
10.69
10.70
10.66
10.66
513,470
+0.00(+0.00%)
May 15, 2014
10.67
10.73
10.65
10.66
531,775
+0.00(+0.00%)
May 14, 2014
10.63
10.69
10.62
10.66
556,656
+0.05(+0.48%)
May 13, 2014
10.61
10.63
10.58
10.61
863,839
+0.02(+0.20%)
May 12, 2014
10.60
10.62
10.58
10.58
276,479
-0.03(-0.29%)
May 09, 2014
10.63
10.63
10.60
10.61
685,303
-0.01(-0.05%)
May 08, 2014
10.57
10.64
10.55
10.62
733,579
+0.06(+0.53%)
May 07, 2014
10.54
10.56
10.50
10.56
574,500
+0.01(+0.10%)
May 06, 2014
10.51
10.56
10.50
10.55
585,471
+0.03(+0.24%)
May 05, 2014
10.53
10.56
10.51
10.53
529,793
+0.01(+0.05%)
May 02, 2014
10.42
10.53
10.42
10.52
251,182
+0.06(+0.58%)
May 01, 2014
10.44
10.48
10.41
10.46
491,037
+0.05(+0.49%)
Apr 30, 2014
10.39
10.42
10.38
10.41
359,787
+0.04(+0.34%)
Apr 29, 2014
10.36
10.38
10.32
10.38
357,161
+0.01(+0.05%)
Apr 28, 2014
10.35
10.42
10.34
10.37
367,260
+0.01(+0.10%)
Apr 25, 2014
10.31
10.38
10.29
10.36
798,300
+0.05(+0.44%)
Apr 24, 2014
10.32
10.32
10.26
10.31
472,081
-0.01(-0.10%)
Apr 23, 2014
10.33
10.38
10.30
10.32
434,813
+0.00(+0.05%)
Apr 22, 2014
10.33
10.34
10.27
10.32
280,223
-0.00(-0.05%)
Apr 21, 2014
10.28
10.35
10.28
10.32
336,058
+0.07(+0.64%)
Apr 17, 2014
10.33
10.26
10.26
10.26
231,596
-0.09(-0.89%)
Apr 16, 2014
10.32
10.37
10.30
10.35
576,223
+0.04(+0.39%)
Apr 15, 2014
10.26
10.34
10.26
10.31
461,442
+0.04(+0.35%)
Apr 14, 2014
10.28
10.28
10.25
10.27
305,019
-0.01(-0.05%)
Apr 11, 2014
10.24
10.28
10.23
10.28
271,382
+0.06(+0.56%)
Apr 10, 2014
10.19
10.24
10.18
10.22
342,363
+0.04(+0.35%)
Apr 09, 2014
10.16
10.20
10.14
10.19
241,693
+0.04(+0.35%)
Apr 08, 2014
10.11
10.15
10.08
10.15
453,325
+0.05(+0.45%)
Apr 07, 2014
10.10
10.15
10.08
10.11
411,793
-0.02(-0.15%)
Apr 04, 2014
10.17
10.19
10.12
10.12
448,693
-0.04(-0.40%)
Apr 03, 2014
10.17
10.20
10.15
10.16
223,934
+0.02(+0.20%)
Apr 02, 2014
10.21
10.21
10.12
10.14
575,297
-0.10(-0.94%)
Apr 01, 2014
10.24
10.25
10.19
10.24
823,558
+0.00(+0.00%)
Mar 31, 2014
10.18
10.24
10.13
10.24
692,494
+0.04(+0.40%)
Mar 28, 2014
10.13
10.20
10.11
10.20
420,064
+0.06(+0.60%)
Mar 27, 2014
10.06
10.14
10.06
10.14
347,484
+0.07(+0.65%)
Mar 26, 2014
10.05
10.09
10.05
10.07
289,578
-0.01(-0.05%)
Mar 25, 2014
9.994
10.08
9.994
10.07
260,910
+0.08(+0.81%)
Mar 24, 2014
9.963
10.02
9.953
9.994
342,392
+0.03(+0.30%)
Mar 21, 2014
9.943
9.979
9.918
9.963
251,502
+0.05(+0.48%)
Mar 20, 2014
9.973
9.973
9.913
9.916
536,769
-0.09(-0.88%)
Mar 19, 2014
10.05
10.11
9.999
10.00
564,423
-0.07(-0.70%)
Mar 18, 2014
10.09
10.09
10.06
10.07
167,986
-0.02(-0.20%)
Mar 17, 2014
10.04
10.10
10.01
10.09
476,951
+0.05(+0.45%)
Mar 14, 2014
10.01
10.05
10.01
10.05
152,510
+0.01(+0.05%)
Mar 13, 2014
10.01
10.05
10.01
10.04
290,780
+0.03(+0.25%)
Mar 12, 2014
9.928
10.03
9.928
10.02
289,606
+0.09(+0.93%)
Mar 11, 2014
9.867
9.927
9.867
9.927
316,241
+0.05(+0.51%)
Mar 10, 2014
9.837
9.897
9.828
9.877
345,191
+0.04(+0.41%)
Mar 07, 2014
9.892
9.901
9.812
9.837
608,734
-0.09(-0.86%)
Mar 06, 2014
9.962
9.972
9.907
9.922
442,368
-0.02(-0.20%)
Mar 05, 2014
9.987
10.01
9.942
9.942
349,178
-0.03(-0.30%)
Mar 04, 2014
9.992
10.03
9.967
9.972
600,835
-0.03(-0.30%)
Mar 03, 2014
10.01
10.07
9.977
10.00
421,070
+0.03(+0.25%)
Feb 28, 2014
9.997
10.03
9.972
9.977
337,305
-0.02(-0.20%)
Feb 27, 2014
9.962
10.00
9.957
9.997
301,203
+0.04(+0.40%)
Feb 26, 2014
9.957
9.972
9.937
9.957
259,840
-0.02(-0.15%)
Feb 25, 2014
9.962
10.00
9.942
9.972
309,792
-0.01(-0.10%)
Feb 24, 2014
9.967
10.00
9.937
9.982
375,031
+0.05(+0.46%)
Feb 21, 2014
9.927
9.977
9.907
9.937
258,405
+0.00(+0.00%)
Feb 20, 2014
9.922
9.972
9.912
9.937
235,388
+0.00(+0.00%)
Feb 19, 2014
9.997
10.01
9.922
9.937
417,963
-0.06(-0.60%)
Feb 18, 2014
9.962
9.997
9.947
9.997
349,007
+0.02(+0.20%)
Feb 14, 2014
9.957
9.977
9.977
9.977
420,397
-0.01(-0.10%)
Feb 13, 2014
9.917
10.02
9.912
9.987
298,486
+0.08(+0.81%)
Feb 12, 2014
9.907
9.967
9.877
9.907
657,627
+0.01(+0.11%)
Feb 11, 2014
9.916
9.926
9.871
9.896
451,522
-0.01(-0.15%)
Feb 10, 2014
9.901
9.921
9.871
9.911
569,714
+0.01(+0.15%)
Feb 07, 2014
9.806
9.916
9.806
9.896
822,464
+0.11(+1.17%)
Feb 06, 2014
9.761
9.806
9.761
9.781
441,168
-0.01(-0.10%)
Feb 05, 2014
9.771
9.811
9.771
9.791
720,801
+0.02(+0.20%)
Feb 04, 2014
9.781
9.806
9.741
9.771
1,318,702
-0.01(-0.15%)
Feb 03, 2014
9.761
9.816
9.761
9.786
425,827
+0.04(+0.46%)
Jan 31, 2014
9.731
9.781
9.716
9.741
679,007
+0.00(+0.00%)
Jan 30, 2014
9.756
9.771
9.717
9.741
408,662
+0.01(+0.10%)
Jan 29, 2014
9.741
9.796
9.701
9.731
360,119
-0.01(-0.10%)
Jan 28, 2014
9.786
9.796
9.731
9.741
415,134
-0.01(-0.10%)
Jan 27, 2014
9.761
9.831
9.721
9.751
703,949
+0.01(+0.10%)
Jan 24, 2014
9.766
9.811
9.731
9.741
693,100
-0.01(-0.10%)
Jan 23, 2014
9.726
9.786
9.726
9.751
812,679
+0.01(+0.10%)
Jan 22, 2014
9.761
9.806
9.731
9.741
412,936
-0.03(-0.31%)
Jan 21, 2014
9.761
9.806
9.750
9.771
725,823
+0.05(+0.51%)
Jan 17, 2014
9.661
9.721
9.721
9.721
630,607
+0.08(+0.88%)
Jan 16, 2014
9.602
9.646
9.602
9.637
527,850
+0.03(+0.36%)
Jan 15, 2014
9.622
9.627
9.557
9.602
483,168
+0.00(+0.05%)
Jan 14, 2014
9.627
9.680
9.597
9.597
354,905
-0.05(-0.52%)
Jan 13, 2014
9.651
9.701
9.642
9.646
412,541
-0.00(-0.05%)
Jan 10, 2014
9.607
9.691
9.607
9.651
447,703
+0.06(+0.62%)
Jan 09, 2014
9.567
9.617
9.549
9.592
457,579
+0.00(+0.00%)
Jan 08, 2014
9.552
9.612
9.522
9.592
560,128
+0.02(+0.21%)
Jan 07, 2014
9.622
9.636
9.537
9.572
507,762
-0.00(-0.05%)
Jan 06, 2014
9.462
9.602
9.447
9.577
888,969
+0.11(+1.21%)
Jan 03, 2014
9.447
9.497
9.407
9.462
630,476
-0.01(-0.11%)
Jan 02, 2014
9.512
9.557
9.412
9.472
581,970
-0.08(-0.89%)
Dec 31, 2013
9.597
9.557
9.557
9.557
717,373
-0.06(-0.67%)
Dec 30, 2013
9.676
9.691
9.582
9.622
613,396
-0.06(-0.67%)
Dec 27, 2013
9.691
9.786
9.686
9.686
954,481
-0.01(-0.15%)
Dec 26, 2013
9.715
9.735
9.676
9.700
774,684
+0.01(+0.10%)
Dec 24, 2013
9.696
9.705
9.631
9.691
705,494
-0.00(-0.05%)
Dec 23, 2013
9.567
9.740
9.557
9.696
1,209,384
+0.15(+1.56%)
Dec 20, 2013
9.383
9.552
9.383
9.547
1,266,729
+0.17(+1.85%)
Dec 19, 2013
9.170
9.418
9.145
9.373
1,599,895
+0.15(+1.61%)
Dec 18, 2013
9.135
9.235
9.135
9.225
901,679
+0.09(+1.03%)
Dec 17, 2013
9.056
9.155
9.031
9.130
754,851
+0.07(+0.77%)
Dec 16, 2013
9.051
9.086
9.039
9.061
1,072,831
+0.00(+0.05%)
Dec 13, 2013
9.071
9.091
9.021
9.056
676,391
-0.03(-0.33%)
Dec 12, 2013
9.076
9.130
9.051
9.086
601,492
-0.05(-0.60%)
Dec 11, 2013
9.145
9.185
9.126
9.140
611,170
+0.03(+0.28%)
Dec 10, 2013
9.144
9.184
9.105
9.115
773,714
-0.06(-0.64%)
Dec 09, 2013
9.169
9.233
9.095
9.174
794,734
-0.02(-0.21%)
Dec 06, 2013
9.105
9.213
9.075
9.193
878,533
+0.08(+0.92%)
Dec 05, 2013
9.095
9.144
9.070
9.110
1,054,317
+0.01(+0.16%)
Dec 04, 2013
8.982
9.095
8.967
9.095
1,300,851
+0.08(+0.93%)
Dec 03, 2013
9.080
9.105
9.001
9.011
526,113
-0.08(-0.92%)
Dec 02, 2013
9.080
9.125
9.061
9.095
672,928
+0.03(+0.38%)
Nov 29, 2013
9.065
9.080
9.031
9.061
220,292
+0.02(+0.22%)
Nov 27, 2013
9.056
9.080
8.992
9.041
587,982
-0.04(-0.43%)
Nov 26, 2013
8.947
9.105
8.947
9.080
638,563
+0.12(+1.32%)
Nov 25, 2013
8.972
8.992
8.933
8.962
757,993
-0.02(-0.27%)
Nov 22, 2013
8.933
9.011
8.933
8.987
709,228
+0.03(+0.33%)
Nov 21, 2013
9.002
9.021
8.933
8.957
943,159
-0.10(-1.09%)
Nov 20, 2013
9.100
9.120
8.992
9.056
829,580
-0.07(-0.76%)
Nov 19, 2013
9.051
9.139
9.031
9.125
743,547
+0.06(+0.71%)
Nov 18, 2013
9.051
9.134
9.051
9.061
569,680
+0.01(+0.11%)
Nov 15, 2013
9.070
9.105
9.036
9.051
656,545
-0.03(-0.33%)
Nov 14, 2013
9.070
9.129
9.061
9.080
575,666
-0.06(-0.64%)
Nov 12, 2013
9.241
9.295
9.138
9.138
647,596
-0.14(-1.48%)
Nov 11, 2013
9.212
9.300
9.178
9.275
609,889
-0.03(-0.32%)
Nov 08, 2013
9.178
9.334
9.114
9.305
990,837
+0.03(+0.37%)
Nov 07, 2013
9.226
9.305
9.168
9.270
987,628
+0.02(+0.21%)
Nov 06, 2013
9.383
9.402
9.241
9.251
1,282,125
-0.16(-1.66%)
Nov 05, 2013
9.505
9.534
9.383
9.407
593,733
-0.12(-1.28%)
Nov 04, 2013
9.505
9.549
9.488
9.529
366,057
+0.08(+0.88%)
Nov 01, 2013
9.593
9.612
9.432
9.446
636,468
-0.11(-1.13%)
Oct 31, 2013
9.505
9.564
9.485
9.554
942,794
+0.08(+0.88%)
Oct 30, 2013
9.402
9.520
9.339
9.471
1,371,157
+0.11(+1.20%)
Oct 29, 2013
9.373
9.383
9.353
9.358
404,061
+0.01(+0.16%)
Oct 28, 2013
9.358
9.383
9.329
9.344
315,014
-0.01(-0.10%)
Oct 25, 2013
9.314
9.378
9.290
9.353
607,758
+0.05(+0.58%)
Oct 24, 2013
9.265
9.309
9.265
9.300
371,388
+0.03(+0.37%)
Oct 23, 2013
9.202
9.324
9.202
9.265
410,431
+0.03(+0.32%)
Oct 22, 2013
9.246
9.270
9.192
9.236
519,331
+0.03(+0.32%)
Oct 21, 2013
9.265
9.285
9.187
9.207
333,918
-0.08(-0.84%)
Oct 18, 2013
9.226
9.309
9.204
9.285
585,630
+0.10(+1.06%)
Oct 17, 2013
9.026
9.197
9.016
9.187
625,140
+0.17(+1.84%)
Oct 16, 2013
8.987
9.021
8.958
9.021
419,478
+0.02(+0.20%)
Oct 15, 2013
9.002
9.060
8.997
9.004
532,708
-0.01(-0.09%)
Oct 14, 2013
8.997
9.046
8.938
9.011
866,937
-0.00(-0.05%)
Oct 11, 2013
9.109
9.143
9.011
9.016
541,769
-0.06(-0.69%)
Oct 10, 2013
9.074
9.103
9.064
9.079
341,655
+0.01(+0.11%)
Oct 09, 2013
9.074
9.098
9.053
9.069
384,020
-0.01(-0.11%)
Oct 08, 2013
9.035
9.089
9.035
9.079
453,463
+0.02(+0.27%)
Oct 07, 2013
9.113
9.151
9.050
9.055
244,108
-0.07(-0.80%)
Oct 04, 2013
9.127
9.147
9.123
9.127
207,679
-0.01(-0.16%)
Oct 03, 2013
9.127
9.181
9.118
9.142
274,701
+0.00(+0.00%)
Oct 02, 2013
9.098
9.171
9.084
9.142
418,252
-0.01(-0.11%)
Oct 01, 2013
9.152
9.191
9.137
9.152
285,694
-0.01(-0.16%)
Sep 27, 2013
9.195
9.205
9.142
9.166
286,594
-0.02(-0.21%)
Sep 26, 2013
9.220
9.254
9.186
9.186
250,023
-0.07(-0.73%)
Sep 25, 2013
9.157
9.263
9.157
9.254
361,668
+0.08(+0.88%)
Sep 24, 2013
9.157
9.229
9.127
9.173
523,896
+0.06(+0.61%)
Sep 23, 2013
9.200
9.210
9.118
9.118
344,635
-0.05(-0.58%)
Sep 20, 2013
9.200
9.229
9.152
9.171
478,414
-0.08(-0.84%)
Sep 19, 2013
9.234
9.273
9.195
9.249
600,977
-0.01(-0.10%)
Sep 18, 2013
9.074
9.305
9.055
9.258
574,477
+0.17(+1.92%)
Sep 17, 2013
9.123
9.152
9.059
9.084
426,444
-0.04(-0.43%)
Sep 16, 2013
9.142
9.162
9.113
9.123
338,970
+0.01(+0.11%)
Sep 13, 2013
9.152
9.177
9.098
9.113
351,259
-0.04(-0.48%)
Sep 12, 2013
9.103
9.176
9.103
9.157
440,672
+0.03(+0.38%)
Sep 11, 2013
9.093
9.155
9.059
9.122
566,258
-0.01(-0.11%)
Sep 10, 2013
9.131
9.141
9.093
9.131
331,788
+0.00(+0.00%)
Sep 09, 2013
9.098
9.155
9.080
9.131
557,046
+0.03(+0.37%)
Sep 06, 2013
9.112
9.151
9.077
9.098
441,991
-0.02(-0.26%)
Sep 05, 2013
9.151
9.194
9.083
9.122
308,437
-0.03(-0.32%)
Sep 04, 2013
9.136
9.223
9.112
9.151
575,003
-0.01(-0.11%)
Sep 03, 2013
9.252
9.266
9.122
9.161
479,821
-0.09(-0.98%)
Aug 30, 2013
9.180
9.276
9.131
9.252
480,875
+0.13(+1.43%)
Aug 29, 2013
9.155
9.155
9.045
9.122
678,366
-0.02(-0.26%)
Aug 28, 2013
9.117
9.189
9.117
9.146
371,855
-0.02(-0.21%)
Aug 27, 2013
9.155
9.213
9.136
9.165
557,405
+0.01(+0.06%)
Aug 26, 2013
9.204
9.261
9.127
9.160
504,952
-0.04(-0.42%)
Aug 23, 2013
9.054
9.233
9.035
9.199
814,817
+0.17(+1.87%)
Aug 22, 2013
8.915
9.059
8.910
9.030
850,585
+0.11(+1.24%)
Aug 21, 2013
8.924
8.958
8.895
8.919
709,286
-0.02(-0.27%)
Aug 20, 2013
8.939
8.972
8.876
8.943
1,154,774
-0.00(-0.05%)
Aug 19, 2013
9.040
9.059
8.919
8.948
1,148,681
-0.10(-1.12%)
Aug 16, 2013
9.165
9.180
9.049
9.049
631,450
-0.14(-1.52%)
Aug 15, 2013
9.223
9.233
9.098
9.189
899,461
-0.08(-0.88%)
Aug 14, 2013
9.266
9.290
9.223
9.271
660,178
+0.02(+0.23%)
Aug 13, 2013
9.165
9.295
9.165
9.249
821,981
+0.03(+0.30%)
Aug 12, 2013
9.102
9.236
9.078
9.222
571,065
+0.16(+1.80%)
Aug 09, 2013
9.126
9.137
9.055
9.059
591,850
-0.04(-0.47%)
Aug 08, 2013
9.117
9.160
9.083
9.102
584,181
+0.00(+0.05%)
Aug 07, 2013
9.184
9.189
9.088
9.098
620,966
-0.09(-0.96%)
Aug 06, 2013
9.189
9.193
9.107
9.186
700,766
-0.06(-0.70%)
Aug 05, 2013
9.136
9.251
9.136
9.251
918,110
+0.07(+0.73%)
Aug 02, 2013
9.141
9.189
9.098
9.184
644,872
+0.05(+0.58%)
Aug 01, 2013
9.236
9.284
9.088
9.131
857,404
-0.09(-0.94%)
Jul 31, 2013
9.260
9.292
9.178
9.217
620,378
-0.06(-0.67%)
Jul 30, 2013
9.342
9.342
9.256
9.279
346,827
-0.01(-0.15%)
Jul 29, 2013
9.332
9.344
9.279
9.294
453,378
-0.02(-0.26%)
Jul 26, 2013
9.222
9.356
9.184
9.318
551,676
+0.04(+0.41%)
Jul 25, 2013
9.346
9.389
9.265
9.279
686,102
-0.12(-1.31%)
Jul 24, 2013
9.452
9.485
9.346
9.403
785,707
-0.09(-0.97%)
Jul 23, 2013
9.500
9.504
9.447
9.495
496,311
+0.03(+0.30%)
Jul 22, 2013
9.500
9.562
9.428
9.466
376,652
+0.01(+0.10%)
Jul 19, 2013
9.528
9.543
9.428
9.457
549,649
-0.07(-0.70%)
Jul 18, 2013
9.571
9.595
9.524
9.524
378,982
-0.05(-0.54%)
Jul 17, 2013
9.547
9.597
9.533
9.575
576,652
+0.05(+0.54%)
Jul 16, 2013
9.543
9.586
9.524
9.524
448,963
-0.05(-0.50%)
Jul 15, 2013
9.576
9.595
9.504
9.571
414,475
+0.01(+0.15%)
Jul 12, 2013
9.648
9.653
9.557
9.557
439,617
-0.06(-0.60%)
Jul 11, 2013
9.571
9.619
9.533
9.614
601,501
+0.09(+0.95%)
Jul 10, 2013
9.567
9.595
9.490
9.524
670,388
-0.05(-0.50%)
Jul 09, 2013
9.557
9.591
9.538
9.571
584,079
+0.00(+0.05%)
Jul 08, 2013
9.614
9.614
9.509
9.567
713,072
-0.02(-0.20%)
Jul 05, 2013
9.811
9.839
9.509
9.586
1,153,961
-0.24(-2.48%)
Jul 03, 2013
9.859
9.916
9.792
9.830
879,938
-0.12(-1.25%)
Jul 02, 2013
9.964
10.01
9.868
9.954
1,170,663
+0.03(+0.29%)
Jul 01, 2013
9.696
9.940
9.696
9.926
1,226,943
+0.26(+2.67%)
Jun 28, 2013
9.672
9.686
9.581
9.667
745,685
+0.19(+1.97%)
Jun 26, 2013
9.366
9.557
9.361
9.480
1,177,513
+0.12(+1.33%)
Jun 25, 2013
9.193
9.437
9.155
9.356
901,916
+0.17(+1.82%)
Jun 24, 2013
9.189
9.332
9.117
9.189
1,831,765
-0.26(-2.74%)
Jun 21, 2013
9.466
9.547
9.442
9.447
850,141
-0.04(-0.45%)
Jun 20, 2013
9.629
9.629
9.404
9.490
1,523,532
-0.19(-1.98%)
Jun 19, 2013
9.619
9.701
9.619
9.681
967,252
+0.05(+0.50%)
Jun 18, 2013
9.691
9.763
9.595
9.634
1,465,684
-0.13(-1.32%)
Jun 17, 2013
9.878
9.902
9.720
9.763
749,474
-0.10(-1.02%)
Jun 14, 2013
9.863
9.921
9.796
9.863
928,090
+0.05(+0.49%)
Jun 13, 2013
9.634
9.926
9.624
9.815
1,767,691
+0.03(+0.29%)
Jun 12, 2013
9.792
9.868
9.715
9.787
1,517,177
-0.09(-0.90%)
Jun 11, 2013
9.801
9.895
9.696
9.876
1,802,666
-0.01(-0.12%)
Jun 10, 2013
10.01
10.03
9.873
9.887
957,527
-0.14(-1.41%)
Jun 07, 2013
10.10
10.12
10.01
10.03
839,538
-0.07(-0.69%)
Jun 06, 2013
9.926
10.15
9.926
10.10
860,695
+0.16(+1.59%)
Jun 05, 2013
9.882
9.949
9.849
9.940
1,533,819
+0.05(+0.53%)
Jun 04, 2013
9.902
9.949
9.835
9.887
2,212,465
-0.04(-0.43%)
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.