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
Regions Financial
(NY:
RF
)
18.96
+0.06 (+0.32%)
Streaming Delayed Price
Updated: 11:35 AM EDT, Jun 18, 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
7.234
7.306
7.227
7.299
14,631,686
+0.06(+0.89%)
May 29, 2014
7.227
7.295
7.177
7.234
15,786,236
+0.00(+0.00%)
May 28, 2014
7.241
7.288
7.198
7.234
16,101,942
-0.01(-0.20%)
May 27, 2014
7.256
7.342
7.220
7.249
13,588,363
+0.04(+0.50%)
May 23, 2014
7.220
7.213
7.213
7.213
11,528,488
+0.01(+0.07%)
May 22, 2014
7.234
7.281
7.170
7.208
9,015,559
-0.03(-0.37%)
May 21, 2014
7.163
7.284
7.163
7.234
10,241,156
+0.09(+1.20%)
May 20, 2014
7.170
7.198
7.091
7.148
16,834,016
-0.04(-0.50%)
May 19, 2014
7.055
7.191
7.048
7.184
12,134,166
+0.11(+1.52%)
May 16, 2014
7.170
7.198
7.019
7.077
19,929,674
-0.11(-1.59%)
May 15, 2014
7.277
7.292
7.091
7.191
28,378,466
-0.11(-1.47%)
May 14, 2014
7.435
7.449
7.263
7.299
23,358,302
-0.17(-2.30%)
May 13, 2014
7.557
7.564
7.456
7.471
19,351,056
-0.06(-0.76%)
May 12, 2014
7.385
7.535
7.356
7.528
21,292,714
+0.18(+2.44%)
May 09, 2014
7.256
7.356
7.184
7.349
12,099,757
+0.06(+0.88%)
May 08, 2014
7.313
7.435
7.270
7.284
20,623,700
-0.06(-0.78%)
May 07, 2014
7.277
7.349
7.206
7.342
18,699,046
+0.10(+1.38%)
May 06, 2014
7.327
7.363
7.227
7.241
14,455,116
-0.10(-1.37%)
May 05, 2014
7.406
7.406
7.284
7.342
16,764,210
+0.01(+0.10%)
May 02, 2014
7.327
7.521
7.320
7.335
16,346,949
+0.02(+0.29%)
May 01, 2014
7.299
7.356
7.241
7.313
19,652,484
+0.05(+0.69%)
Apr 30, 2014
7.206
7.284
7.163
7.263
14,816,715
+0.04(+0.50%)
Apr 29, 2014
7.263
7.292
7.191
7.227
10,014,649
+0.01(+0.20%)
Apr 28, 2014
7.306
7.335
7.148
7.213
21,604,510
-0.06(-0.79%)
Apr 25, 2014
7.356
7.392
7.234
7.270
17,959,288
-0.11(-1.55%)
Apr 24, 2014
7.485
7.499
7.349
7.385
16,542,768
-0.07(-0.96%)
Apr 23, 2014
7.442
7.535
7.406
7.456
16,580,512
+0.01(+0.19%)
Apr 22, 2014
7.449
7.549
7.363
7.442
27,238,628
+0.08(+1.07%)
Apr 21, 2014
7.335
7.392
7.284
7.363
17,444,054
+0.04(+0.59%)
Apr 17, 2014
7.392
7.320
7.320
7.320
24,900,580
-0.09(-1.16%)
Apr 16, 2014
7.392
7.428
7.313
7.406
14,932,384
+0.05(+0.68%)
Apr 15, 2014
7.306
7.363
7.195
7.356
18,334,994
+0.06(+0.88%)
Apr 14, 2014
7.420
7.463
7.163
7.292
19,627,988
+0.01(+0.10%)
Apr 11, 2014
7.234
7.370
7.134
7.284
29,539,428
-0.09(-1.17%)
Apr 10, 2014
7.678
7.718
7.370
7.370
32,172,460
-0.29(-3.74%)
Apr 09, 2014
7.643
7.721
7.614
7.657
18,137,948
+0.02(+0.28%)
Apr 08, 2014
7.685
7.757
7.564
7.635
17,908,216
-0.06(-0.74%)
Apr 07, 2014
7.850
7.857
7.600
7.693
21,694,222
-0.16(-2.10%)
Apr 04, 2014
7.972
8.058
7.836
7.857
21,628,322
-0.08(-0.99%)
Apr 03, 2014
7.940
7.972
7.814
7.936
17,847,400
-0.01(-0.09%)
Apr 02, 2014
8.079
8.079
7.879
7.943
28,588,880
-0.11(-1.42%)
Apr 01, 2014
7.965
8.079
7.929
8.058
20,284,192
+0.10(+1.26%)
Mar 31, 2014
7.893
7.965
7.872
7.958
14,786,652
+0.11(+1.46%)
Mar 28, 2014
7.750
7.929
7.714
7.843
18,728,286
+0.11(+1.48%)
Mar 27, 2014
7.836
7.868
7.678
7.728
25,829,382
-0.15(-1.91%)
Mar 26, 2014
8.001
8.051
7.857
7.879
19,009,930
-0.08(-0.99%)
Mar 25, 2014
7.972
7.986
7.872
7.958
16,439,491
+0.03(+0.36%)
Mar 24, 2014
7.986
8.108
7.900
7.929
26,884,674
-0.01(-0.18%)
Mar 21, 2014
8.237
8.266
7.936
7.943
70,599,832
-0.15(-1.86%)
Mar 20, 2014
7.908
8.144
7.900
8.094
29,582,508
+0.15(+1.89%)
Mar 19, 2014
7.750
8.008
7.728
7.943
30,446,666
+0.20(+2.59%)
Mar 18, 2014
7.750
7.800
7.693
7.743
13,210,339
+0.01(+0.09%)
Mar 17, 2014
7.650
7.779
7.650
7.736
19,544,840
+0.12(+1.60%)
Mar 14, 2014
7.628
7.728
7.592
7.614
14,945,981
-0.03(-0.37%)
Mar 13, 2014
7.728
7.807
7.628
7.643
19,950,956
-0.06(-0.74%)
Mar 12, 2014
7.693
7.714
7.578
7.700
14,370,149
-0.01(-0.19%)
Mar 11, 2014
7.793
7.836
7.678
7.714
20,256,242
-0.07(-0.92%)
Mar 10, 2014
7.857
7.900
7.736
7.786
20,161,966
-0.11(-1.36%)
Mar 07, 2014
7.843
7.936
7.828
7.893
27,553,996
+0.16(+2.03%)
Mar 06, 2014
7.700
7.793
7.678
7.736
21,091,884
+0.07(+0.93%)
Mar 05, 2014
7.686
7.771
7.643
7.664
22,325,236
-0.04(-0.46%)
Mar 04, 2014
7.621
7.728
7.593
7.700
18,152,816
+0.18(+2.37%)
Mar 03, 2014
7.543
7.571
7.471
7.521
16,329,775
-0.08(-1.03%)
Feb 28, 2014
7.557
7.689
7.528
7.600
19,068,140
+0.05(+0.66%)
Feb 27, 2014
7.507
7.564
7.450
7.550
11,006,492
+0.04(+0.48%)
Feb 26, 2014
7.486
7.521
7.421
7.514
15,220,496
+0.05(+0.67%)
Feb 25, 2014
7.471
7.514
7.414
7.464
18,458,212
+0.01(+0.10%)
Feb 24, 2014
7.350
7.493
7.314
7.457
18,072,166
+0.14(+1.95%)
Feb 21, 2014
7.300
7.407
7.278
7.314
15,267,317
+0.01(+0.20%)
Feb 20, 2014
7.214
7.328
7.164
7.300
18,636,772
+0.09(+1.19%)
Feb 19, 2014
7.393
7.403
7.193
7.214
19,262,824
-0.19(-2.60%)
Feb 18, 2014
7.393
7.443
7.378
7.407
8,795,031
+0.01(+0.19%)
Feb 14, 2014
7.357
7.393
7.393
7.393
10,553,977
+0.04(+0.49%)
Feb 13, 2014
7.253
7.364
7.236
7.357
11,895,257
+0.04(+0.49%)
Feb 12, 2014
7.357
7.450
7.300
7.321
13,055,865
-0.04(-0.49%)
Feb 11, 2014
7.278
7.378
7.221
7.357
17,095,512
+0.07(+0.98%)
Feb 10, 2014
7.314
7.357
7.228
7.286
15,211,917
-0.02(-0.29%)
Feb 07, 2014
7.364
7.414
7.221
7.307
24,692,454
-0.03(-0.39%)
Feb 06, 2014
7.086
7.343
7.057
7.336
24,486,524
+0.26(+3.74%)
Feb 05, 2014
7.093
7.128
7.021
7.071
20,985,216
-0.05(-0.70%)
Feb 04, 2014
7.078
7.243
7.003
7.121
21,593,196
+0.11(+1.53%)
Feb 03, 2014
7.278
7.278
6.993
7.014
25,563,340
-0.25(-3.44%)
Jan 31, 2014
7.350
7.364
7.250
7.264
21,829,794
-0.19(-2.49%)
Jan 30, 2014
7.450
7.464
7.353
7.450
11,995,294
+0.09(+1.16%)
Jan 29, 2014
7.478
7.500
7.307
7.364
25,912,708
-0.16(-2.09%)
Jan 28, 2014
7.536
7.561
7.407
7.521
18,760,916
+0.09(+1.15%)
Jan 27, 2014
7.571
7.578
7.371
7.436
23,377,814
-0.10(-1.33%)
Jan 24, 2014
7.743
7.771
7.514
7.536
31,112,694
-0.26(-3.39%)
Jan 23, 2014
7.814
7.821
7.686
7.800
34,517,504
-0.07(-0.91%)
Jan 22, 2014
7.771
7.914
7.739
7.871
28,292,382
+0.11(+1.47%)
Jan 21, 2014
7.578
7.793
7.500
7.757
55,618,820
+0.21(+2.74%)
Jan 17, 2014
7.500
7.550
7.550
7.550
32,615,632
+0.06(+0.86%)
Jan 16, 2014
7.536
7.550
7.436
7.486
19,386,362
-0.11(-1.41%)
Jan 15, 2014
7.407
7.633
7.407
7.593
32,191,110
+0.19(+2.51%)
Jan 14, 2014
7.443
7.493
7.350
7.407
25,035,154
+0.04(+0.58%)
Jan 13, 2014
7.471
7.507
7.328
7.364
23,244,090
-0.12(-1.62%)
Jan 10, 2014
7.421
7.507
7.378
7.486
28,862,384
+0.02(+0.29%)
Jan 09, 2014
7.336
7.468
7.336
7.464
47,447,956
+0.14(+1.95%)
Jan 08, 2014
7.221
7.350
7.207
7.321
25,536,492
+0.11(+1.49%)
Jan 07, 2014
7.278
7.300
7.161
7.214
30,538,302
+0.02(+0.30%)
Jan 06, 2014
7.164
7.275
7.153
7.193
36,984,824
+0.14(+2.03%)
Jan 03, 2014
7.086
7.114
7.021
7.050
9,345,412
-0.01(-0.20%)
Jan 02, 2014
7.043
7.136
7.021
7.064
17,031,032
+0.00(+0.00%)
Dec 31, 2013
7.028
7.064
7.064
7.064
9,484,495
+0.04(+0.51%)
Dec 30, 2013
7.021
7.043
6.978
7.028
6,590,264
+0.01(+0.10%)
Dec 27, 2013
7.071
7.071
7.000
7.021
6,623,105
-0.04(-0.51%)
Dec 26, 2013
7.036
7.078
7.028
7.057
7,415,719
+0.02(+0.30%)
Dec 24, 2013
7.007
7.050
6.978
7.036
5,575,997
+0.02(+0.31%)
Dec 23, 2013
6.903
7.021
6.886
7.014
10,387,703
+0.14(+1.97%)
Dec 20, 2013
6.886
6.942
6.843
6.878
24,603,252
+0.03(+0.42%)
Dec 19, 2013
6.807
6.893
6.800
6.850
15,358,360
-0.01(-0.10%)
Dec 18, 2013
6.843
6.871
6.743
6.857
25,718,496
+0.06(+0.84%)
Dec 17, 2013
6.828
6.864
6.786
6.800
11,252,891
-0.04(-0.52%)
Dec 16, 2013
6.864
6.878
6.814
6.836
11,887,769
+0.03(+0.42%)
Dec 13, 2013
6.800
6.828
6.750
6.807
20,353,918
+0.01(+0.11%)
Dec 12, 2013
6.721
6.864
6.707
6.800
20,351,824
+0.07(+1.06%)
Dec 11, 2013
6.893
6.900
6.707
6.728
21,280,066
-0.08(-1.15%)
Dec 10, 2013
6.850
6.885
6.657
6.807
37,313,048
-0.05(-0.73%)
Dec 09, 2013
6.949
6.971
6.843
6.857
20,925,830
-0.06(-0.82%)
Dec 06, 2013
6.900
6.992
6.892
6.914
22,895,984
+0.11(+1.57%)
Dec 05, 2013
6.814
6.889
6.800
6.807
14,502,114
-0.08(-1.14%)
Dec 04, 2013
6.807
6.992
6.800
6.885
22,057,412
+0.09(+1.26%)
Dec 03, 2013
6.928
6.935
6.757
6.800
22,779,016
-0.14(-1.95%)
Dec 02, 2013
6.935
7.070
6.928
6.935
17,150,308
+0.01(+0.10%)
Nov 29, 2013
6.999
7.006
6.907
6.928
6,830,413
-0.06(-0.92%)
Nov 27, 2013
6.949
7.070
6.935
6.992
12,939,042
+0.04(+0.61%)
Nov 26, 2013
7.021
7.049
6.942
6.949
14,377,255
-0.04(-0.61%)
Nov 25, 2013
7.056
7.106
6.985
6.992
13,669,532
-0.03(-0.41%)
Nov 22, 2013
6.957
7.021
6.907
7.021
9,837,351
+0.09(+1.23%)
Nov 21, 2013
6.821
6.999
6.821
6.935
16,502,852
+0.09(+1.35%)
Nov 20, 2013
6.828
6.907
6.803
6.843
16,980,544
+0.02(+0.31%)
Nov 19, 2013
6.885
6.885
6.779
6.821
19,314,222
-0.06(-0.83%)
Nov 18, 2013
7.021
7.042
6.871
6.878
17,302,720
-0.14(-1.93%)
Nov 15, 2013
7.006
7.049
6.964
7.013
24,998,756
+0.03(+0.41%)
Nov 14, 2013
6.921
6.992
6.864
6.985
17,931,700
+0.12(+1.76%)
Nov 12, 2013
6.949
6.980
6.825
6.864
15,355,639
-0.11(-1.63%)
Nov 11, 2013
6.949
7.006
6.900
6.978
14,713,928
+0.01(+0.20%)
Nov 08, 2013
6.622
6.964
6.611
6.964
52,099,356
+0.37(+5.62%)
Nov 07, 2013
6.750
6.764
6.586
6.593
26,105,856
-0.14(-2.01%)
Nov 06, 2013
6.828
6.828
6.657
6.729
30,284,092
-0.06(-0.94%)
Nov 05, 2013
6.722
6.821
6.672
6.793
20,325,414
+0.06(+0.95%)
Nov 04, 2013
6.807
6.843
6.729
6.729
18,042,840
-0.07(-1.05%)
Nov 01, 2013
6.850
6.942
6.786
6.800
20,830,540
-0.06(-0.83%)
Oct 31, 2013
6.800
6.892
6.757
6.857
65,827,584
+0.06(+0.94%)
Oct 30, 2013
6.786
6.835
6.757
6.793
22,627,624
+0.03(+0.42%)
Oct 29, 2013
6.835
6.857
6.757
6.764
21,843,496
-0.04(-0.63%)
Oct 28, 2013
6.771
6.864
6.722
6.807
16,185,417
+0.05(+0.74%)
Oct 25, 2013
6.793
6.821
6.693
6.757
23,412,056
-0.04(-0.52%)
Oct 24, 2013
6.764
6.807
6.704
6.793
24,416,134
-0.04(-0.52%)
Oct 23, 2013
6.828
6.892
6.771
6.828
31,556,018
-0.06(-0.93%)
Oct 22, 2013
6.949
7.085
6.786
6.892
72,739,376
-0.26(-3.59%)
Oct 21, 2013
7.156
7.213
7.092
7.149
28,595,736
-0.05(-0.69%)
Oct 18, 2013
7.085
7.202
7.049
7.199
43,715,304
+0.12(+1.71%)
Oct 17, 2013
6.957
7.085
6.921
7.078
22,988,242
+0.09(+1.33%)
Oct 16, 2013
6.871
6.999
6.864
6.985
18,730,050
+0.17(+2.51%)
Oct 15, 2013
6.907
6.921
6.786
6.814
16,064,160
-0.11(-1.54%)
Oct 14, 2013
6.793
6.928
6.764
6.921
17,348,718
+0.09(+1.36%)
Oct 11, 2013
6.714
6.871
6.693
6.828
23,267,404
+0.09(+1.27%)
Oct 10, 2013
6.707
6.800
6.679
6.743
35,348,104
+0.14(+2.05%)
Oct 09, 2013
6.586
6.643
6.544
6.608
20,874,738
+0.04(+0.65%)
Oct 08, 2013
6.608
6.700
6.558
6.565
20,982,242
-0.04(-0.54%)
Oct 07, 2013
6.643
6.686
6.601
6.601
12,825,033
-0.11(-1.70%)
Oct 04, 2013
6.636
6.743
6.629
6.714
16,455,595
+0.09(+1.40%)
Oct 03, 2013
6.643
6.714
6.572
6.622
24,944,384
-0.02(-0.32%)
Oct 02, 2013
6.615
6.700
6.586
6.643
13,622,027
-0.05(-0.74%)
Oct 01, 2013
6.593
6.707
6.593
6.693
17,038,632
+0.07(+1.08%)
Sep 27, 2013
6.579
6.743
6.544
6.622
29,385,232
+0.09(+1.31%)
Sep 26, 2013
6.586
6.636
6.501
6.536
10,607,653
-0.05(-0.76%)
Sep 25, 2013
6.536
6.643
6.433
6.586
27,989,862
+0.04(+0.65%)
Sep 24, 2013
6.408
6.601
6.294
6.544
32,867,058
+0.09(+1.32%)
Sep 23, 2013
6.586
6.593
6.430
6.458
32,243,624
-0.16(-2.37%)
Sep 20, 2013
6.579
6.636
6.536
6.615
29,387,646
+0.06(+0.87%)
Sep 19, 2013
6.850
6.864
6.515
6.558
51,764,100
-0.28(-4.16%)
Sep 18, 2013
6.864
6.942
6.807
6.843
22,130,672
-0.02(-0.31%)
Sep 17, 2013
6.835
6.864
6.789
6.864
16,008,263
+0.04(+0.52%)
Sep 16, 2013
6.843
6.857
6.793
6.828
13,608,132
+0.05(+0.74%)
Sep 13, 2013
6.736
6.793
6.693
6.779
9,714,684
+0.03(+0.42%)
Sep 12, 2013
6.793
6.814
6.722
6.750
11,820,176
-0.05(-0.73%)
Sep 11, 2013
6.864
6.885
6.764
6.800
11,479,795
-0.06(-0.83%)
Sep 10, 2013
6.814
6.917
6.800
6.857
23,553,858
+0.09(+1.26%)
Sep 09, 2013
6.807
6.814
6.694
6.772
21,402,830
-0.01(-0.10%)
Sep 06, 2013
6.843
6.857
6.658
6.779
18,672,296
-0.01(-0.21%)
Sep 05, 2013
6.743
6.843
6.743
6.793
12,786,395
+0.06(+0.84%)
Sep 04, 2013
6.651
6.807
6.630
6.736
22,995,656
+0.10(+1.50%)
Sep 03, 2013
6.765
6.850
6.587
6.637
20,095,480
-0.04(-0.53%)
Aug 30, 2013
6.765
6.772
6.637
6.672
12,916,959
-0.06(-0.95%)
Aug 29, 2013
6.679
6.828
6.665
6.736
14,722,689
+0.04(+0.53%)
Aug 28, 2013
6.708
6.765
6.630
6.701
20,362,948
-0.02(-0.26%)
Aug 27, 2013
6.878
6.885
6.708
6.718
28,673,168
-0.24(-3.52%)
Aug 26, 2013
7.048
7.059
6.956
6.963
14,565,120
-0.09(-1.31%)
Aug 23, 2013
7.169
7.190
7.020
7.056
14,057,993
-0.09(-1.19%)
Aug 22, 2013
6.999
7.166
6.978
7.141
18,092,290
+0.16(+2.24%)
Aug 21, 2013
6.985
7.080
6.899
6.985
25,367,706
-0.01(-0.20%)
Aug 20, 2013
6.871
7.070
6.857
6.999
30,494,782
+0.13(+1.86%)
Aug 19, 2013
6.985
7.013
6.871
6.871
20,127,936
-0.11(-1.63%)
Aug 16, 2013
6.942
7.063
6.938
6.985
19,990,466
+0.02(+0.31%)
Aug 15, 2013
6.978
7.027
6.928
6.963
20,034,298
-0.10(-1.41%)
Aug 14, 2013
7.006
7.084
6.992
7.063
17,714,688
+0.05(+0.71%)
Aug 13, 2013
7.027
7.070
6.928
7.013
15,905,745
+0.02(+0.30%)
Aug 12, 2013
6.999
7.077
6.963
6.992
21,495,304
-0.05(-0.71%)
Aug 09, 2013
7.041
7.134
7.034
7.041
15,306,771
-0.01(-0.10%)
Aug 08, 2013
7.098
7.134
7.013
7.048
15,854,998
+0.01(+0.20%)
Aug 07, 2013
7.098
7.098
7.002
7.034
17,621,100
-0.08(-1.10%)
Aug 06, 2013
7.269
7.269
7.105
7.112
18,803,310
-0.16(-2.24%)
Aug 05, 2013
7.261
7.304
7.219
7.276
10,149,297
+0.01(+0.10%)
Aug 02, 2013
7.254
7.318
7.201
7.269
18,156,882
-0.01(-0.19%)
Aug 01, 2013
7.183
7.311
7.134
7.283
26,607,530
+0.18(+2.50%)
Jul 31, 2013
7.162
7.293
7.098
7.105
38,840,436
-0.02(-0.30%)
Jul 30, 2013
7.190
7.233
7.091
7.127
24,338,896
-0.01(-0.20%)
Jul 29, 2013
7.261
7.269
7.105
7.141
18,748,404
-0.12(-1.66%)
Jul 26, 2013
7.169
7.276
7.148
7.261
15,466,816
+0.04(+0.49%)
Jul 25, 2013
7.247
7.332
7.169
7.226
23,774,752
-0.03(-0.39%)
Jul 24, 2013
7.425
7.467
7.254
7.254
27,759,194
-0.14(-1.92%)
Jul 23, 2013
7.354
7.403
7.201
7.396
48,731,356
+0.00(+0.00%)
Jul 22, 2013
7.283
7.396
7.247
7.396
27,501,094
+0.13(+1.86%)
Jul 19, 2013
7.290
7.297
7.169
7.261
18,813,660
+0.00(+0.00%)
Jul 18, 2013
7.070
7.290
7.009
7.261
23,124,248
+0.19(+2.66%)
Jul 17, 2013
6.942
7.091
6.935
7.073
18,542,904
+0.16(+2.31%)
Jul 16, 2013
7.056
7.077
6.892
6.914
36,547,396
-0.13(-1.91%)
Jul 15, 2013
7.155
7.180
7.041
7.048
18,331,644
-0.05(-0.70%)
Jul 12, 2013
7.056
7.112
7.013
7.098
19,972,102
+0.09(+1.21%)
Jul 11, 2013
7.297
7.304
6.903
7.013
35,466,564
-0.18(-2.47%)
Jul 10, 2013
7.247
7.254
7.102
7.190
25,673,004
-0.05(-0.69%)
Jul 09, 2013
7.269
7.290
7.127
7.240
27,930,488
+0.04(+0.49%)
Jul 08, 2013
7.318
7.340
7.205
7.205
23,249,238
-0.02(-0.29%)
Jul 05, 2013
7.105
7.226
7.070
7.226
18,773,468
+0.21(+3.04%)
Jul 03, 2013
6.921
7.020
6.850
7.013
13,473,559
+0.04(+0.61%)
Jul 02, 2013
6.921
7.056
6.907
6.970
25,386,282
+0.06(+0.82%)
Jul 01, 2013
6.828
6.956
6.821
6.914
18,043,640
+0.15(+2.20%)
Jun 28, 2013
6.885
6.892
6.757
6.765
22,380,562
-0.13(-1.85%)
Jun 27, 2013
6.814
6.892
6.772
6.892
28,875,192
+0.13(+1.89%)
Jun 26, 2013
6.679
6.772
6.651
6.765
32,024,602
+0.18(+2.80%)
Jun 25, 2013
6.523
6.608
6.481
6.580
18,400,740
+0.12(+1.87%)
Jun 24, 2013
6.395
6.502
6.360
6.459
37,505,088
+0.00(+0.00%)
Jun 21, 2013
6.495
6.516
6.403
6.459
41,122,796
+0.03(+0.44%)
Jun 20, 2013
6.360
6.502
6.353
6.431
41,126,108
-0.01(-0.11%)
Jun 19, 2013
6.438
6.495
6.403
6.438
26,622,484
-0.03(-0.44%)
Jun 18, 2013
6.388
6.481
6.332
6.466
20,809,570
+0.10(+1.56%)
Jun 17, 2013
6.445
6.445
6.332
6.367
20,770,672
-0.01(-0.11%)
Jun 14, 2013
6.488
6.509
6.324
6.374
19,960,332
-0.13(-2.07%)
Jun 13, 2013
6.431
6.516
6.367
6.509
16,020,257
+0.07(+1.10%)
Jun 12, 2013
6.566
6.637
6.381
6.438
25,359,764
-0.09(-1.31%)
Jun 11, 2013
6.537
6.629
6.502
6.523
26,166,008
-0.10(-1.50%)
Jun 10, 2013
6.580
6.651
6.481
6.622
31,145,192
+0.11(+1.63%)
Jun 07, 2013
6.438
6.544
6.353
6.516
28,369,724
+0.13(+1.99%)
Jun 06, 2013
6.276
6.396
6.247
6.389
21,463,330
+0.11(+1.69%)
Jun 05, 2013
6.325
6.368
6.240
6.283
26,586,186
-0.07(-1.11%)
Jun 04, 2013
6.460
6.516
6.322
6.353
28,162,976
-0.10(-1.54%)
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.