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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.440
+0.010 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
8.130
8.180
8.100
8.160
128,460
+0.01(+0.12%)
May 29, 2014
8.200
8.220
8.100
8.150
54,092
-0.01(-0.12%)
May 28, 2014
8.050
8.210
7.950
8.160
163,840
+0.09(+1.12%)
May 27, 2014
8.000
8.100
8.000
8.070
97,780
+0.09(+1.13%)
May 23, 2014
7.980
7.980
7.980
0
+0.05(+0.63%)
May 22, 2014
7.910
8.000
7.880
7.930
47,242
+0.03(+0.38%)
May 21, 2014
8.010
8.060
7.890
7.900
132,000
-0.04(-0.50%)
May 20, 2014
8.090
8.120
7.900
7.940
58,616
-0.16(-1.98%)
May 19, 2014
8.040
8.160
8.040
8.100
131,550
+0.03(+0.37%)
May 16, 2014
8.060
8.080
7.940
8.070
103,412
+0.04(+0.50%)
May 15, 2014
8.090
8.340
7.980
8.030
491,016
-0.06(-0.74%)
May 14, 2014
8.310
8.480
8.040
8.090
490,336
-0.21(-2.53%)
May 13, 2014
8.390
8.460
8.270
8.300
115,277
-0.10(-1.19%)
May 12, 2014
8.190
8.440
8.090
8.400
392,711
+0.26(+3.19%)
May 09, 2014
7.950
8.140
7.920
8.140
232,903
+0.16(+2.01%)
May 08, 2014
7.930
8.155
7.930
7.980
122,402
-0.01(-0.13%)
May 07, 2014
8.060
8.130
7.900
7.990
218,422
-0.07(-0.87%)
May 06, 2014
8.040
8.220
8.040
8.060
166,169
-0.02(-0.25%)
May 05, 2014
7.980
8.100
7.970
8.080
174,658
+0.03(+0.37%)
May 02, 2014
7.880
8.050
7.880
8.050
105,547
+0.15(+1.90%)
May 01, 2014
8.020
8.040
7.875
7.900
378,813
-0.12(-1.50%)
Apr 30, 2014
7.980
8.080
7.940
8.020
201,280
+0.00(+0.00%)
Apr 29, 2014
8.090
8.140
7.965
8.020
156,543
-0.02(-0.25%)
Apr 28, 2014
8.170
8.330
8.030
8.040
278,650
-0.08(-0.99%)
Apr 25, 2014
8.020
8.200
7.930
8.120
210,584
+0.02(+0.25%)
Apr 24, 2014
8.640
8.870
7.900
8.100
529,148
-0.57(-6.57%)
Apr 23, 2014
8.720
8.880
8.640
8.670
167,874
-0.06(-0.69%)
Apr 22, 2014
8.650
8.780
8.600
8.730
112,417
+0.10(+1.16%)
Apr 21, 2014
8.650
8.740
8.520
8.630
160,080
+0.00(+0.00%)
Apr 17, 2014
8.630
8.630
8.630
0
-0.14(-1.60%)
Apr 16, 2014
8.360
8.780
8.300
8.770
206,438
+0.45(+5.41%)
Apr 15, 2014
8.300
8.420
8.170
8.320
147,854
+0.02(+0.24%)
Apr 14, 2014
8.240
8.330
8.130
8.300
396,402
+0.10(+1.22%)
Apr 11, 2014
8.460
8.520
8.170
8.200
316,849
-0.27(-3.19%)
Apr 10, 2014
8.610
8.690
8.425
8.470
204,904
-0.13(-1.51%)
Apr 09, 2014
8.670
8.770
8.580
8.600
215,098
-0.07(-0.81%)
Apr 08, 2014
8.560
8.780
8.550
8.670
160,091
+0.09(+1.05%)
Apr 07, 2014
8.720
8.760
8.490
8.580
287,455
-0.15(-1.72%)
Apr 04, 2014
8.850
8.920
8.720
8.730
249,615
-0.10(-1.13%)
Apr 03, 2014
8.840
8.910
8.660
8.830
1,050,335
+0.01(+0.11%)
Apr 02, 2014
9.040
9.150
8.800
8.820
330,215
-0.32(-3.50%)
Apr 01, 2014
9.130
9.240
9.040
9.140
251,170
+0.03(+0.33%)
Mar 31, 2014
9.220
9.310
9.090
9.110
197,065
-0.03(-0.33%)
Mar 28, 2014
9.040
9.160
9.000
9.140
209,080
+0.13(+1.44%)
Mar 27, 2014
8.970
9.060
8.880
9.010
159,872
+0.05(+0.56%)
Mar 26, 2014
9.130
9.140
8.950
8.960
165,064
-0.14(-1.54%)
Mar 25, 2014
9.190
9.190
9.010
9.100
208,822
-0.03(-0.33%)
Mar 24, 2014
9.390
9.390
9.060
9.130
161,067
-0.23(-2.46%)
Mar 21, 2014
9.480
9.510
9.255
9.360
230,151
-0.04(-0.43%)
Mar 20, 2014
9.040
9.550
9.040
9.400
1,109,102
+0.32(+3.52%)
Mar 19, 2014
9.250
9.270
9.065
9.080
77,106
-0.16(-1.73%)
Mar 18, 2014
9.220
9.370
9.180
9.240
122,236
+0.10(+1.09%)
Mar 17, 2014
9.030
9.160
9.020
9.140
143,778
+0.13(+1.44%)
Mar 14, 2014
8.970
9.100
8.970
9.010
112,769
+0.00(+0.00%)
Mar 13, 2014
9.290
9.290
8.870
9.010
604,317
-0.29(-3.12%)
Mar 12, 2014
9.250
9.330
9.160
9.300
116,247
+0.04(+0.43%)
Mar 11, 2014
9.350
9.470
9.240
9.260
108,457
-0.11(-1.17%)
Mar 10, 2014
9.310
9.390
9.220
9.370
183,900
+0.06(+0.64%)
Mar 07, 2014
9.350
9.360
9.240
9.310
255,648
+0.04(+0.43%)
Mar 06, 2014
9.290
9.440
9.210
9.270
240,332
-0.02(-0.22%)
Mar 05, 2014
9.420
9.580
9.290
9.290
209,377
-0.09(-0.96%)
Mar 04, 2014
9.270
9.510
9.240
9.380
3,519,774
+0.13(+1.41%)
Mar 03, 2014
9.660
9.660
8.900
9.250
872,880
-0.80(-7.96%)
Feb 28, 2014
10.00
10.16
9.960
10.05
121,557
+0.05(+0.50%)
Feb 27, 2014
9.720
10.03
9.620
10.00
109,679
+0.24(+2.46%)
Feb 26, 2014
9.640
9.780
9.540
9.760
105,114
+0.11(+1.14%)
Feb 25, 2014
9.790
9.830
9.520
9.650
88,805
-0.16(-1.63%)
Feb 24, 2014
9.760
9.930
9.730
9.810
110,555
+0.06(+0.62%)
Feb 21, 2014
9.920
9.930
9.730
9.750
146,568
-0.13(-1.32%)
Feb 20, 2014
9.910
10.07
9.830
9.880
143,485
+0.00(+0.00%)
Feb 19, 2014
10.07
10.14
9.810
9.880
133,576
-0.24(-2.37%)
Feb 18, 2014
9.970
10.15
9.970
10.12
83,733
+0.11(+1.10%)
Feb 14, 2014
10.01
10.01
10.01
0
+0.10(+1.01%)
Feb 13, 2014
9.730
9.940
9.730
9.910
80,857
+0.14(+1.43%)
Feb 12, 2014
9.640
9.790
9.590
9.770
164,655
+0.16(+1.66%)
Feb 11, 2014
9.538
9.630
9.431
9.610
74,869
+0.10(+1.05%)
Feb 10, 2014
9.450
9.510
9.320
9.510
63,105
+0.09(+0.96%)
Feb 07, 2014
9.390
9.500
9.320
9.420
101,667
+0.05(+0.53%)
Feb 06, 2014
9.160
9.400
9.130
9.370
194,664
+0.25(+2.74%)
Feb 05, 2014
9.020
9.140
8.950
9.120
100,762
+0.09(+1.00%)
Feb 04, 2014
8.950
9.100
8.950
9.030
136,395
+0.14(+1.57%)
Feb 03, 2014
9.450
9.450
8.855
8.890
275,830
-0.56(-5.93%)
Jan 31, 2014
9.420
9.490
9.320
9.450
143,875
-0.07(-0.74%)
Jan 30, 2014
9.410
9.550
9.370
9.520
108,370
+0.18(+1.93%)
Jan 29, 2014
9.460
9.900
9.250
9.340
107,436
+0.07(+0.76%)
Jan 28, 2014
9.290
9.380
9.195
9.270
104,651
+0.01(+0.11%)
Jan 27, 2014
9.600
9.600
9.190
9.260
161,844
-0.29(-3.04%)
Jan 24, 2014
9.880
9.890
9.520
9.550
93,414
-0.37(-3.73%)
Jan 23, 2014
9.950
9.980
9.760
9.920
346,458
-0.08(-0.80%)
Jan 22, 2014
9.970
10.00
9.890
10.00
81,642
+0.03(+0.30%)
Jan 21, 2014
10.03
10.10
9.900
9.970
53,881
-0.01(-0.10%)
Jan 17, 2014
9.980
9.980
9.980
0
-0.03(-0.30%)
Jan 16, 2014
9.960
10.01
9.840
10.01
88,292
+0.01(+0.10%)
Jan 15, 2014
10.00
10.13
9.950
10.00
124,313
+0.00(+0.00%)
Jan 14, 2014
9.930
10.04
9.850
10.00
126,331
+0.06(+0.60%)
Jan 13, 2014
9.960
10.11
9.770
9.940
138,160
+0.04(+0.40%)
Jan 10, 2014
9.800
10.00
9.740
9.900
234,146
+0.05(+0.51%)
Jan 09, 2014
9.880
10.05
9.710
9.850
231,780
-0.06(-0.61%)
Jan 08, 2014
9.890
10.01
9.850
9.910
179,487
-0.01(-0.10%)
Jan 07, 2014
10.18
10.26
9.920
9.920
307,908
-0.23(-2.27%)
Jan 06, 2014
10.35
10.38
10.15
10.15
848,230
-0.20(-1.93%)
Jan 03, 2014
10.21
10.59
10.16
10.35
388,023
+0.20(+1.97%)
Jan 02, 2014
10.15
10.21
9.890
10.15
388,894
+0.01(+0.10%)
Dec 31, 2013
10.14
10.14
10.14
0
+0.18(+1.81%)
Dec 30, 2013
10.00
10.04
9.910
9.960
196,300
-0.07(-0.70%)
Dec 27, 2013
10.19
10.23
9.990
10.03
81,774
-0.12(-1.18%)
Dec 26, 2013
10.02
10.16
9.950
10.15
117,887
+0.10(+1.00%)
Dec 24, 2013
9.970
10.09
9.950
10.05
91,703
+0.05(+0.50%)
Dec 23, 2013
10.00
10.06
9.940
10.00
78,275
+0.02(+0.20%)
Dec 20, 2013
9.720
9.980
9.680
9.980
163,223
+0.24(+2.46%)
Dec 19, 2013
9.880
10.08
9.690
9.740
116,056
-0.15(-1.52%)
Dec 18, 2013
9.770
9.930
9.680
9.890
148,182
+0.14(+1.44%)
Dec 17, 2013
9.580
9.780
9.500
9.750
106,333
+0.19(+1.99%)
Dec 16, 2013
9.570
9.650
9.340
9.560
100,301
+0.04(+0.42%)
Dec 13, 2013
9.320
9.570
9.320
9.520
103,771
+0.18(+1.93%)
Dec 12, 2013
9.510
9.580
9.330
9.340
58,457
-0.13(-1.37%)
Dec 11, 2013
9.500
9.870
9.450
9.470
262,074
+0.00(+0.00%)
Dec 10, 2013
9.380
9.480
9.330
9.470
128,899
+0.03(+0.32%)
Dec 09, 2013
9.130
9.440
9.090
9.440
191,232
+0.32(+3.51%)
Dec 06, 2013
9.040
9.190
8.800
9.120
262,686
+0.10(+1.11%)
Dec 05, 2013
9.300
9.390
8.950
9.020
401,698
-0.79(-8.05%)
Dec 04, 2013
9.800
9.910
9.140
9.810
358,820
-0.22(-2.19%)
Dec 03, 2013
10.01
10.37
9.910
10.03
3,223,661
-0.17(-1.67%)
Dec 02, 2013
9.030
10.54
9.030
10.20
1,169,114
+1.35(+15.25%)
Nov 29, 2013
8.940
9.040
8.620
8.850
1,787,075
-0.05(-0.56%)
Nov 27, 2013
8.880
8.940
8.800
8.900
25,294
+0.05(+0.56%)
Nov 26, 2013
8.770
9.015
8.730
8.850
89,147
+0.06(+0.68%)
Nov 25, 2013
8.940
8.980
8.680
8.790
99,258
-0.15(-1.68%)
Nov 22, 2013
8.970
9.000
8.840
8.940
76,488
-0.03(-0.33%)
Nov 21, 2013
9.150
9.150
8.900
8.970
182,006
-0.15(-1.64%)
Nov 20, 2013
9.000
9.120
8.960
9.120
113,348
+0.13(+1.45%)
Nov 19, 2013
8.920
9.070
8.860
8.990
48,019
+0.04(+0.45%)
Nov 18, 2013
8.580
8.990
8.540
8.950
106,382
+0.36(+4.19%)
Nov 15, 2013
8.630
8.810
8.500
8.590
303,055
-0.05(-0.58%)
Nov 14, 2013
8.760
8.780
8.590
8.640
122,628
-0.28(-3.14%)
Nov 12, 2013
8.590
9.020
8.590
8.920
131,038
-0.26(-2.83%)
Nov 11, 2013
9.200
9.310
9.020
9.180
97,017
-0.05(-0.54%)
Nov 08, 2013
8.930
9.385
8.870
9.230
162,248
+0.33(+3.71%)
Nov 07, 2013
9.050
9.260
8.570
8.900
119,874
-0.14(-1.55%)
Nov 06, 2013
9.010
9.115
8.940
9.040
243,903
+0.05(+0.56%)
Nov 05, 2013
8.950
9.040
8.900
8.990
283,053
+0.03(+0.33%)
Nov 04, 2013
8.960
9.000
8.820
8.960
89,142
+0.03(+0.34%)
Nov 01, 2013
8.550
8.950
8.510
8.930
86,639
+0.43(+5.06%)
Oct 31, 2013
9.000
9.000
8.430
8.500
208,305
-0.49(-5.45%)
Oct 30, 2013
8.950
9.030
8.860
8.990
83,368
-0.02(-0.22%)
Oct 29, 2013
9.070
9.070
8.910
9.010
43,227
-0.05(-0.55%)
Oct 28, 2013
9.140
9.140
8.990
9.060
64,699
-0.10(-1.09%)
Oct 25, 2013
9.090
9.160
9.030
9.160
98,187
+0.09(+0.99%)
Oct 24, 2013
9.200
9.200
9.030
9.070
66,163
-0.09(-0.98%)
Oct 23, 2013
9.220
9.220
9.090
9.160
53,794
-0.07(-0.76%)
Oct 22, 2013
9.230
9.240
9.160
9.230
88,598
+0.03(+0.33%)
Oct 21, 2013
8.930
9.220
8.930
9.200
64,660
-0.03(-0.33%)
Oct 18, 2013
9.320
9.370
9.200
9.230
75,724
-0.07(-0.75%)
Oct 17, 2013
9.200
9.300
9.150
9.300
87,717
+0.04(+0.43%)
Oct 16, 2013
9.280
9.280
9.170
9.260
43,701
+0.03(+0.33%)
Oct 15, 2013
9.320
9.320
9.180
9.230
92,432
-0.06(-0.65%)
Oct 14, 2013
9.070
9.300
9.070
9.290
69,702
+0.15(+1.64%)
Oct 11, 2013
9.070
9.180
9.070
9.140
69,190
+0.03(+0.33%)
Oct 10, 2013
9.030
9.180
8.980
9.110
157,672
+0.20(+2.24%)
Oct 09, 2013
8.940
8.980
8.730
8.910
100,651
-0.03(-0.34%)
Oct 08, 2013
9.100
9.170
8.930
8.940
123,243
-0.19(-2.08%)
Oct 07, 2013
9.140
9.260
9.052
9.130
96,601
-0.09(-0.98%)
Oct 04, 2013
9.080
9.360
9.070
9.220
144,822
+0.14(+1.54%)
Oct 03, 2013
9.390
9.400
8.990
9.080
1,652,038
-0.31(-3.30%)
Oct 02, 2013
8.600
9.528
8.550
9.390
457,180
+0.96(+11.39%)
Oct 01, 2013
8.210
8.430
8.200
8.430
94,354
+0.38(+4.72%)
Sep 27, 2013
8.010
8.100
7.990
8.050
31,321
+0.00(+0.00%)
Sep 26, 2013
8.050
8.130
8.000
8.050
46,418
-0.01(-0.12%)
Sep 25, 2013
7.950
8.100
8.000
8.060
36,567
+0.06(+0.75%)
Sep 24, 2013
8.030
8.030
7.950
8.000
50,075
-0.02(-0.25%)
Sep 23, 2013
8.020
8.050
7.860
8.020
43,478
+0.00(+0.00%)
Sep 20, 2013
7.960
8.070
7.940
8.020
109,868
+0.04(+0.50%)
Sep 19, 2013
7.770
8.000
7.760
7.980
87,237
+0.21(+2.70%)
Sep 18, 2013
7.730
7.810
7.640
7.770
100,276
+0.06(+0.78%)
Sep 17, 2013
7.690
7.710
7.620
7.710
35,464
+0.00(+0.00%)
Sep 16, 2013
7.760
7.790
7.700
7.710
55,276
-0.04(-0.52%)
Sep 13, 2013
7.880
7.880
7.730
7.750
43,289
-0.15(-1.90%)
Sep 12, 2013
7.970
7.970
7.860
7.900
39,439
-0.06(-0.75%)
Sep 11, 2013
7.990
8.030
7.930
7.960
43,323
-0.06(-0.75%)
Sep 10, 2013
8.050
8.105
7.820
8.020
51,086
+0.02(+0.25%)
Sep 09, 2013
7.950
8.060
7.940
8.000
128,056
+0.00(+0.00%)
Sep 06, 2013
7.800
8.010
7.800
8.000
83,967
+0.22(+2.83%)
Sep 05, 2013
7.630
7.800
7.560
7.780
45,289
+0.17(+2.23%)
Sep 04, 2013
7.590
7.700
7.590
7.610
21,674
+0.00(+0.00%)
Sep 03, 2013
7.640
7.670
7.540
7.610
92,269
+0.05(+0.66%)
Aug 30, 2013
7.580
7.620
7.520
7.560
100,176
-0.05(-0.66%)
Aug 29, 2013
7.520
7.620
7.520
7.610
43,470
+0.06(+0.79%)
Aug 28, 2013
7.440
7.560
7.440
7.550
39,982
+0.11(+1.48%)
Aug 27, 2013
7.600
7.600
7.370
7.440
132,957
-0.16(-2.11%)
Aug 26, 2013
7.950
8.000
7.590
7.600
171,851
-0.30(-3.80%)
Aug 23, 2013
7.750
7.910
7.730
7.900
46,106
+0.18(+2.33%)
Aug 22, 2013
7.710
7.850
7.610
7.720
39,555
+0.06(+0.78%)
Aug 21, 2013
7.790
7.810
7.640
7.660
48,285
-0.13(-1.67%)
Aug 20, 2013
7.510
7.790
7.510
7.790
65,715
+0.26(+3.45%)
Aug 19, 2013
7.640
7.700
7.500
7.530
39,232
-0.15(-1.95%)
Aug 16, 2013
7.650
7.700
7.610
7.680
53,965
+0.05(+0.66%)
Aug 15, 2013
7.570
7.630
7.510
7.630
36,881
+0.05(+0.66%)
Aug 14, 2013
7.590
7.660
7.500
7.580
137,833
+0.00(+0.00%)
Aug 13, 2013
7.500
7.660
7.500
7.580
51,158
+0.03(+0.40%)
Aug 12, 2013
7.310
7.560
7.310
7.550
46,353
+0.19(+2.58%)
Aug 09, 2013
7.460
7.500
7.140
7.360
104,750
-0.09(-1.21%)
Aug 08, 2013
7.630
7.740
7.380
7.450
253,953
-0.14(-1.84%)
Aug 07, 2013
7.540
7.600
7.480
7.590
55,752
+0.04(+0.53%)
Aug 06, 2013
7.510
7.610
7.490
7.550
115,743
-0.01(-0.13%)
Aug 05, 2013
7.630
7.630
7.460
7.560
76,910
+0.12(+1.61%)
Aug 02, 2013
7.440
7.510
7.405
7.440
99,984
-0.05(-0.67%)
Aug 01, 2013
7.440
7.535
7.440
7.490
54,200
+0.07(+0.94%)
Jul 31, 2013
7.370
7.430
7.320
7.420
47,903
+0.03(+0.41%)
Jul 30, 2013
7.370
7.430
7.330
7.390
153,193
+0.03(+0.41%)
Jul 29, 2013
7.500
7.500
7.330
7.360
100,047
-0.16(-2.13%)
Jul 26, 2013
7.510
7.580
7.460
7.520
50,945
-0.04(-0.53%)
Jul 25, 2013
7.570
7.690
7.560
7.560
43,841
-0.08(-1.05%)
Jul 24, 2013
7.750
7.780
7.620
7.640
57,294
-0.05(-0.65%)
Jul 23, 2013
7.740
7.790
7.670
7.690
63,084
-0.05(-0.65%)
Jul 22, 2013
7.880
7.920
7.700
7.740
111,872
+0.15(+1.98%)
Jul 19, 2013
7.570
7.600
7.520
7.590
31,913
+0.01(+0.13%)
Jul 18, 2013
7.580
7.650
7.570
7.580
68,016
-0.03(-0.39%)
Jul 17, 2013
7.580
7.660
7.540
7.610
71,969
+0.06(+0.79%)
Jul 16, 2013
7.670
7.670
7.550
7.550
80,180
-0.08(-1.05%)
Jul 15, 2013
7.650
7.750
7.510
7.630
68,772
-0.02(-0.26%)
Jul 12, 2013
7.770
7.820
7.590
7.650
95,600
-0.15(-1.92%)
Jul 11, 2013
7.650
7.845
7.620
7.800
88,238
+0.22(+2.90%)
Jul 10, 2013
7.530
7.670
7.479
7.580
73,163
+0.06(+0.80%)
Jul 09, 2013
7.530
7.530
7.470
7.520
36,814
+0.04(+0.53%)
Jul 08, 2013
7.540
7.600
7.430
7.480
79,773
-0.01(-0.13%)
Jul 05, 2013
7.360
7.490
7.250
7.490
49,953
+0.14(+1.90%)
Jul 03, 2013
7.450
7.450
7.340
7.350
30,785
-0.09(-1.21%)
Jul 02, 2013
7.470
7.470
7.370
7.440
72,123
+0.00(+0.00%)
Jul 01, 2013
7.510
7.550
7.420
7.440
84,466
-0.02(-0.27%)
Jun 28, 2013
7.510
7.590
7.430
7.460
227,177
-0.05(-0.67%)
Jun 27, 2013
7.460
7.570
7.430
7.510
77,680
+0.07(+0.94%)
Jun 26, 2013
7.430
7.480
7.380
7.440
58,113
+0.06(+0.81%)
Jun 25, 2013
7.420
7.490
7.365
7.380
73,797
+0.00(+0.00%)
Jun 24, 2013
7.330
7.390
7.260
7.380
700,121
-0.02(-0.27%)
Jun 21, 2013
7.410
7.440
7.330
7.400
98,909
-0.01(-0.13%)
Jun 20, 2013
7.380
7.455
7.310
7.410
124,379
-0.04(-0.54%)
Jun 19, 2013
7.560
7.590
7.440
7.450
135,173
-0.14(-1.84%)
Jun 18, 2013
7.460
7.690
7.440
7.590
142,447
+0.17(+2.29%)
Jun 17, 2013
7.390
7.480
7.350
7.420
127,670
+0.05(+0.68%)
Jun 14, 2013
7.410
7.430
7.320
7.370
92,876
-0.09(-1.21%)
Jun 13, 2013
7.320
7.470
7.290
7.460
170,406
+0.16(+2.19%)
Jun 12, 2013
7.310
7.370
7.280
7.300
484,672
-0.02(-0.27%)
Jun 11, 2013
7.280
7.350
7.190
7.320
174,154
-0.03(-0.41%)
Jun 10, 2013
7.710
7.790
7.300
7.350
321,650
-0.42(-5.41%)
Jun 07, 2013
7.900
7.900
7.570
7.770
256,685
-0.21(-2.63%)
Jun 06, 2013
7.980
8.069
7.720
7.980
350,483
-0.06(-0.75%)
Jun 05, 2013
8.410
8.410
8.010
8.040
82,544
-0.36(-4.29%)
Jun 04, 2013
8.460
8.500
8.350
8.400
140,820
-0.11(-1.29%)
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.