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
Ultra Consumer Services 2X ETF
(NY:
UCC
)
34.96
+0.81 (+2.38%)
Official Closing Price
Updated: 4:10 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 28, 2010
2.343
2.396
2.318
2.343
248,805
-0.03(-1.47%)
May 27, 2010
2.348
2.378
2.324
2.378
131,494
+0.13(+5.55%)
May 26, 2010
2.310
2.331
2.237
2.253
301,631
-0.00(-0.19%)
May 25, 2010
2.213
2.259
2.095
2.257
318,799
-0.02(-0.76%)
May 24, 2010
2.250
2.282
2.250
2.274
69,766
+0.01(+0.65%)
May 21, 2010
2.144
2.280
2.129
2.260
317,528
+0.06(+2.70%)
May 20, 2010
2.204
2.286
2.200
2.200
417,066
-0.17(-7.24%)
May 19, 2010
2.380
2.391
2.306
2.372
463,175
-0.04(-1.53%)
May 18, 2010
2.509
2.520
2.392
2.409
144,994
-0.06(-2.59%)
May 17, 2010
2.419
2.476
2.384
2.473
141,848
+0.03(+1.35%)
May 14, 2010
2.440
2.496
2.405
2.440
357,963
-0.07(-2.93%)
May 13, 2010
2.596
2.601
2.509
2.513
145,451
-0.08(-3.11%)
May 12, 2010
2.566
2.599
2.529
2.594
221,022
+0.06(+2.46%)
May 11, 2010
2.561
2.578
2.518
2.532
588,458
+0.01(+0.32%)
May 10, 2010
2.513
2.524
2.472
2.524
684,230
+0.20(+8.42%)
May 07, 2010
2.445
2.445
2.247
2.328
536,561
-0.10(-4.23%)
May 06, 2010
2.547
2.581
2.166
2.431
1,605,640
-0.17(-6.38%)
May 05, 2010
2.602
2.655
2.584
2.596
678,262
-0.03(-1.31%)
May 04, 2010
2.700
2.700
2.612
2.631
456,457
-0.13(-4.60%)
May 03, 2010
2.710
2.773
2.678
2.758
502,892
+0.08(+2.95%)
Apr 30, 2010
2.771
2.792
2.672
2.678
467,202
-0.09(-3.10%)
Apr 29, 2010
2.712
2.777
2.712
2.764
350,528
+0.07(+2.64%)
Apr 28, 2010
2.681
2.716
2.595
2.693
961,453
+0.02(+0.60%)
Apr 27, 2010
2.834
2.834
2.677
2.677
375,816
-0.16(-5.52%)
Apr 26, 2010
2.821
2.849
2.818
2.834
428,691
+0.02(+0.54%)
Apr 23, 2010
2.810
2.818
2.766
2.818
310,321
+0.03(+0.94%)
Apr 22, 2010
2.696
2.798
2.677
2.792
310,337
+0.07(+2.64%)
Apr 21, 2010
2.721
2.926
2.688
2.720
2,745,089
+0.01(+0.50%)
Apr 20, 2010
2.698
2.712
2.674
2.707
357,799
+0.05(+1.78%)
Apr 19, 2010
2.632
2.669
2.528
2.659
326,837
+0.01(+0.28%)
Apr 16, 2010
2.715
2.715
2.637
2.652
227,315
-0.07(-2.52%)
Apr 15, 2010
2.694
2.727
2.694
2.721
226,598
+0.01(+0.36%)
Apr 14, 2010
2.672
2.715
2.659
2.711
225,098
+0.05(+1.92%)
Apr 13, 2010
2.631
2.661
2.629
2.660
67,483
+0.03(+1.03%)
Apr 12, 2010
2.655
2.655
2.627
2.633
539,170
-0.00(-0.09%)
Apr 09, 2010
2.607
2.635
2.586
2.635
131,462
+0.04(+1.49%)
Apr 08, 2010
2.538
2.607
2.538
2.597
129,293
+0.04(+1.58%)
Apr 07, 2010
2.594
2.594
2.535
2.556
88,206
-0.03(-1.09%)
Apr 06, 2010
2.567
2.588
2.567
2.585
271,109
+0.01(+0.57%)
Apr 05, 2010
2.563
2.572
2.517
2.570
198,359
+0.05(+2.12%)
Apr 01, 2010
2.526
2.517
2.517
2.517
319,566
+0.03(+1.01%)
Mar 31, 2010
2.505
2.508
2.456
2.491
324,245
-0.03(-1.00%)
Mar 30, 2010
2.500
2.536
2.497
2.517
794,823
+0.01(+0.52%)
Mar 29, 2010
2.526
2.526
2.497
2.503
237,392
+0.01(+0.41%)
Mar 26, 2010
2.488
2.517
2.474
2.493
174,179
+0.01(+0.54%)
Mar 25, 2010
2.489
2.507
2.479
2.480
56,902
+0.04(+1.58%)
Mar 24, 2010
2.477
2.477
2.426
2.441
234,750
-0.02(-0.97%)
Mar 23, 2010
2.459
2.465
2.425
2.465
322,256
+0.02(+0.93%)
Mar 22, 2010
2.400
2.452
2.362
2.442
837,256
+0.06(+2.68%)
Mar 19, 2010
2.369
2.421
2.368
2.378
353,790
-0.04(-1.55%)
Mar 18, 2010
2.407
2.418
2.404
2.416
405,503
+0.01(+0.41%)
Mar 17, 2010
2.413
2.425
2.404
2.406
789,572
+0.01(+0.26%)
Mar 16, 2010
2.410
2.410
2.319
2.400
424,378
+0.04(+1.71%)
Mar 15, 2010
2.347
2.360
2.347
2.360
119,316
+0.01(+0.31%)
Mar 12, 2010
2.301
2.355
2.301
2.352
172,025
+0.02(+0.93%)
Mar 11, 2010
2.339
2.339
2.299
2.331
49,707
+0.01(+0.32%)
Mar 10, 2010
2.329
2.329
2.299
2.323
131,845
+0.02(+0.91%)
Mar 09, 2010
2.275
2.323
2.275
2.302
200,264
-0.00(-0.03%)
Mar 08, 2010
2.302
2.328
2.293
2.303
223,559
+0.01(+0.29%)
Mar 05, 2010
2.272
2.296
2.246
2.296
243,201
+0.07(+3.05%)
Mar 04, 2010
2.220
2.230
2.211
2.228
25,856
+0.02(+1.08%)
Mar 03, 2010
2.221
2.221
2.187
2.204
131,682
+0.00(+0.17%)
Mar 02, 2010
2.233
2.296
2.201
2.201
462,878
-0.00(-0.11%)
Mar 01, 2010
2.182
2.209
2.167
2.203
278,144
+0.06(+2.89%)
Feb 26, 2010
2.131
2.141
2.131
2.141
8,156
+0.00(+0.09%)
Feb 25, 2010
2.014
2.139
2.014
2.139
92,954
+0.02(+0.86%)
Feb 24, 2010
2.093
2.174
2.093
2.121
68,108
+0.02(+1.14%)
Feb 23, 2010
2.087
2.097
2.074
2.097
88,011
-0.02(-1.01%)
Feb 22, 2010
2.114
2.124
2.107
2.118
94,960
+0.01(+0.32%)
Feb 19, 2010
2.109
2.118
2.087
2.112
597,480
+0.02(+0.91%)
Feb 18, 2010
2.075
2.095
2.062
2.093
338,961
+0.01(+0.55%)
Feb 17, 2010
2.071
2.081
2.054
2.081
83,459
+0.04(+1.99%)
Feb 16, 2010
2.016
2.044
2.011
2.041
52,774
+0.07(+3.38%)
Feb 12, 2010
1.930
1.974
1.974
1.974
32,626
+0.00(+0.09%)
Feb 11, 2010
1.938
1.981
1.930
1.972
32,626
+0.03(+1.60%)
Feb 10, 2010
1.948
1.950
1.936
1.941
143,232
-0.02(-1.17%)
Feb 09, 2010
1.932
1.964
1.922
1.964
41,338
+0.06(+3.06%)
Feb 08, 2010
1.935
1.948
1.869
1.906
150,720
-0.00(-0.12%)
Feb 05, 2010
1.931
1.932
1.861
1.908
97,897
-0.04(-2.11%)
Feb 04, 2010
1.981
1.981
1.949
1.949
13,654
-0.08(-4.04%)
Feb 02, 2010
2.016
2.031
2.031
2.031
84,830
+0.03(+1.31%)
Feb 01, 2010
1.998
2.005
1.971
2.005
315,208
+0.05(+2.44%)
Jan 29, 2010
1.992
2.027
1.957
1.957
183,901
-0.01(-0.72%)
Jan 28, 2010
2.022
2.022
1.957
1.971
71,094
-0.03(-1.29%)
Jan 27, 2010
1.967
2.003
1.967
1.997
63,165
-0.00(-0.06%)
Jan 26, 2010
1.998
2.027
1.998
1.998
51,224
+0.02(+0.96%)
Jan 25, 2010
2.017
2.017
1.979
1.979
90,849
-0.01(-0.43%)
Jan 22, 2010
2.020
2.023
1.988
1.988
28,287
-0.06(-3.11%)
Jan 21, 2010
2.122
2.122
2.052
2.052
31,958
-0.04(-1.82%)
Jan 20, 2010
2.095
2.099
2.065
2.090
127,946
-0.03(-1.59%)
Jan 19, 2010
2.084
2.126
2.083
2.123
608,035
+0.05(+2.37%)
Jan 15, 2010
2.085
2.074
2.074
2.074
39,152
-0.05(-2.29%)
Jan 14, 2010
2.117
2.123
2.111
2.123
29,364
-0.00(-0.06%)
Jan 13, 2010
2.088
2.124
2.088
2.124
42,007
+0.05(+2.64%)
Jan 12, 2010
2.089
2.090
2.069
2.069
83,198
-0.04(-2.01%)
Jan 11, 2010
2.121
2.122
2.102
2.112
84,079
-0.01(-0.34%)
Jan 08, 2010
2.092
2.119
2.092
2.119
36,444
+0.01(+0.52%)
Jan 07, 2010
2.093
2.113
2.093
2.108
52,203
+0.02(+0.79%)
Jan 06, 2010
2.101
2.104
2.088
2.092
18,874
-0.01(-0.44%)
Jan 05, 2010
2.084
2.101
2.066
2.101
89,185
+0.01(+0.35%)
Jan 04, 2010
2.080
2.099
2.080
2.093
69,185
+0.03(+1.26%)
Dec 31, 2009
2.090
2.067
2.067
2.067
140,295
-0.04(-1.76%)
Dec 30, 2009
2.114
2.115
2.094
2.104
78,206
-0.02(-0.95%)
Dec 29, 2009
2.109
2.125
2.109
2.125
49,576
+0.01(+0.67%)
Dec 28, 2009
2.069
2.121
2.069
2.111
101,535
+0.00(+0.20%)
Dec 24, 2009
2.109
2.112
2.106
2.106
64,601
+0.00(+0.12%)
Dec 23, 2009
2.081
2.109
2.074
2.104
133,558
+0.01(+0.38%)
Dec 22, 2009
2.115
2.115
1.933
2.096
47,961
+0.02(+0.86%)
Dec 21, 2009
2.005
2.092
2.005
2.078
213,967
+0.06(+3.13%)
Dec 18, 2009
2.027
2.028
1.982
2.015
94,699
-0.01(-0.39%)
Dec 17, 2009
2.042
2.042
2.020
2.023
199,024
-0.04(-2.16%)
Dec 16, 2009
2.082
2.085
2.068
2.068
22,838
+0.01(+0.42%)
Dec 15, 2009
2.063
2.079
2.051
2.059
98,957
-0.02(-1.12%)
Dec 14, 2009
2.082
2.085
2.056
2.082
112,040
+0.03(+1.37%)
Dec 11, 2009
2.043
2.058
2.034
2.054
237,866
+0.05(+2.35%)
Dec 10, 2009
1.974
2.021
1.974
2.007
27,732
+0.06(+3.28%)
Dec 09, 2009
1.942
1.952
1.942
1.943
22,838
-0.02(-0.97%)
Dec 08, 2009
1.995
1.995
1.941
1.962
34,910
-0.04(-1.99%)
Dec 07, 2009
2.007
2.007
2.002
2.002
10,098
+0.02(+0.96%)
Dec 04, 2009
2.005
2.011
1.943
1.983
59,413
+0.03(+1.79%)
Dec 03, 2009
1.979
1.982
1.948
1.948
35,269
-0.03(-1.64%)
Dec 02, 2009
1.978
1.982
1.977
1.981
25,285
+0.00(+0.13%)
Dec 01, 2009
1.962
1.988
1.959
1.978
87,032
+0.05(+2.41%)
Nov 30, 2009
1.919
1.935
1.895
1.932
197,050
-0.02(-0.79%)
Nov 27, 2009
1.860
1.961
1.860
1.947
49,185
-0.04(-2.09%)
Nov 25, 2009
1.957
1.990
1.957
1.989
80,327
+0.03(+1.69%)
Nov 24, 2009
1.963
1.966
1.952
1.955
31,028
-0.01(-0.56%)
Nov 23, 2009
1.979
1.993
1.966
1.966
51,958
+0.03(+1.39%)
Nov 20, 2009
1.951
1.951
1.921
1.940
20,408
-0.01(-0.56%)
Nov 19, 2009
1.929
1.962
1.900
1.950
216,822
-0.03(-1.33%)
Nov 18, 2009
2.003
2.003
1.965
1.977
49,397
-0.01(-0.74%)
Nov 17, 2009
1.997
2.000
1.965
1.992
152,547
-0.02(-1.19%)
Nov 16, 2009
1.986
2.021
1.979
2.016
557,415
+0.06(+3.30%)
Nov 13, 2009
1.917
1.963
1.917
1.951
46,232
+0.03(+1.79%)
Nov 12, 2009
1.955
1.974
1.917
1.917
34,388
-0.02(-1.27%)
Nov 11, 2009
1.952
1.976
1.935
1.941
266,594
+0.01(+0.41%)
Nov 10, 2009
1.936
1.949
1.910
1.934
539,176
-0.00(-0.06%)
Nov 09, 2009
1.886
1.935
1.885
1.935
107,310
+0.08(+4.30%)
Nov 06, 2009
1.825
1.858
1.825
1.855
58,695
+0.04(+2.16%)
Nov 05, 2009
1.778
1.821
1.771
1.816
149,627
-0.00(-0.17%)
Nov 04, 2009
1.784
1.827
1.784
1.819
118,305
+0.05(+2.84%)
Nov 03, 2009
1.743
1.771
1.735
1.768
39,152
+0.01(+0.49%)
Nov 02, 2009
1.736
1.784
1.736
1.760
428,408
+0.02(+1.06%)
Oct 30, 2009
1.837
1.837
1.742
1.742
52,056
-0.09(-4.70%)
Oct 29, 2009
1.778
1.827
1.778
1.827
44,764
+0.09(+5.04%)
Oct 28, 2009
1.799
1.799
1.740
1.740
107,652
-0.09(-5.18%)
Oct 27, 2009
1.895
1.895
1.813
1.835
48,499
-0.05(-2.83%)
Oct 26, 2009
1.947
1.947
1.888
1.888
14,877
-0.02(-1.19%)
Oct 23, 2009
1.913
1.916
1.900
1.911
92,171
-0.04(-2.17%)
Oct 22, 2009
1.889
1.954
1.881
1.953
80,294
+0.06(+2.94%)
Oct 21, 2009
1.916
2.009
1.897
1.897
127,147
-0.06(-2.95%)
Oct 20, 2009
1.955
1.955
1.955
1.955
30,995
-0.04(-2.06%)
Oct 19, 2009
1.960
2.005
1.960
1.996
94,047
+0.05(+2.36%)
Oct 16, 2009
1.931
1.958
1.904
1.950
76,265
-0.00(-0.03%)
Oct 15, 2009
1.962
1.962
1.932
1.951
61,746
+0.00(+0.22%)
Oct 14, 2009
1.925
1.946
1.925
1.946
82,644
+0.05(+2.43%)
Oct 13, 2009
1.890
1.908
1.881
1.900
62,186
+0.03(+1.39%)
Oct 12, 2009
1.910
1.910
1.874
1.874
114,406
+0.00(+0.24%)
Oct 09, 2009
1.889
1.889
1.846
1.870
85,237
-0.01(-0.42%)
Oct 08, 2009
1.873
1.897
1.861
1.878
101,241
+0.05(+2.58%)
Oct 07, 2009
1.828
1.830
1.820
1.830
11,941
+0.02(+1.29%)
Oct 06, 2009
1.795
1.823
1.795
1.807
16,313
+0.04(+2.15%)
Oct 05, 2009
1.719
1.772
1.718
1.769
91,518
+0.03(+1.98%)
Oct 02, 2009
1.729
1.746
1.721
1.735
302,990
-0.03(-1.87%)
Oct 01, 2009
1.798
1.803
1.745
1.768
591,787
-0.06(-3.25%)
Sep 30, 2009
1.837
1.844
1.787
1.827
153,297
-0.01(-0.73%)
Sep 29, 2009
1.837
1.855
1.832
1.841
165,483
+0.02(+1.21%)
Sep 28, 2009
1.778
1.827
1.778
1.819
38,287
+0.05(+2.77%)
Sep 25, 2009
1.783
1.783
1.759
1.770
44,519
-0.01(-0.58%)
Sep 24, 2009
1.848
1.848
1.780
1.780
101,437
-0.08(-4.17%)
Sep 23, 2009
1.885
1.885
1.857
1.857
101,959
-0.03(-1.46%)
Sep 22, 2009
1.883
1.891
1.883
1.885
88,908
+0.02(+0.92%)
Sep 21, 2009
1.839
1.868
1.839
1.868
51,827
-0.00(-0.13%)
Sep 18, 2009
1.859
1.880
1.853
1.870
51,566
+0.01(+0.79%)
Sep 17, 2009
1.850
1.882
1.838
1.856
146,038
+0.02(+0.83%)
Sep 16, 2009
1.821
1.864
1.818
1.840
106,135
+0.02(+1.32%)
Sep 15, 2009
1.780
1.816
1.779
1.816
91,812
+0.02(+0.99%)
Sep 14, 2009
1.762
1.799
1.762
1.799
163,216
+0.02(+1.10%)
Sep 11, 2009
1.778
1.789
1.776
1.779
68,190
-0.01(-0.68%)
Sep 10, 2009
1.744
1.791
1.744
1.791
145,434
+0.05(+2.71%)
Sep 09, 2009
1.730
1.746
1.730
1.744
23,654
+0.03(+1.78%)
Sep 08, 2009
1.704
1.714
1.696
1.713
257,377
+0.02(+1.43%)
Sep 04, 2009
1.641
1.689
1.641
1.689
332,191
+0.05(+3.11%)
Sep 03, 2009
1.623
1.639
1.620
1.639
41,387
+0.03(+2.02%)
Sep 02, 2009
1.597
1.611
1.595
1.606
156,299
-0.01(-0.68%)
Sep 01, 2009
1.618
1.700
1.606
1.617
686,862
-0.04(-2.53%)
Aug 31, 2009
1.685
1.685
1.656
1.659
68,320
-0.04(-2.24%)
Aug 28, 2009
1.757
1.772
1.692
1.697
79,805
-0.01(-0.78%)
Aug 27, 2009
1.711
1.715
1.669
1.710
142,139
+0.00(+0.18%)
Aug 26, 2009
1.689
1.707
1.672
1.707
70,392
+0.02(+1.27%)
Aug 25, 2009
1.670
1.720
1.665
1.686
691,609
+0.04(+2.45%)
Aug 24, 2009
1.667
1.683
1.645
1.645
74,144
-0.02(-0.92%)
Aug 21, 2009
1.626
1.662
1.626
1.661
55,172
+0.05(+3.36%)
Aug 20, 2009
1.572
1.610
1.572
1.607
94,862
+0.02(+1.26%)
Aug 19, 2009
1.523
1.587
1.523
1.587
28,303
+0.03(+1.86%)
Aug 18, 2009
1.551
1.558
1.524
1.558
868,333
+0.03(+2.17%)
Aug 17, 2009
1.540
1.542
1.517
1.525
358,570
-0.07(-4.38%)
Aug 14, 2009
1.652
1.652
1.589
1.594
47,537
-0.06(-3.49%)
Aug 13, 2009
1.560
1.653
1.560
1.652
369,092
-0.00(-0.20%)
Aug 12, 2009
1.598
1.655
1.598
1.655
92,644
+0.04(+2.46%)
Aug 11, 2009
1.582
1.617
1.582
1.615
165,222
+0.00(+0.24%)
Aug 10, 2009
1.650
1.650
1.612
1.612
301,831
-0.04(-2.63%)
Aug 07, 2009
1.600
1.661
1.585
1.655
669,700
+0.09(+5.97%)
Aug 06, 2009
1.591
1.601
1.560
1.562
163,901
-0.00(-0.31%)
Aug 05, 2009
1.580
1.580
1.531
1.567
187,588
-0.01(-0.82%)
Aug 04, 2009
1.479
1.592
1.479
1.580
124,977
+0.00(+0.08%)
Aug 03, 2009
1.545
1.578
1.529
1.578
124,406
+0.05(+3.29%)
Jul 31, 2009
1.539
1.548
1.519
1.528
134,194
-0.01(-0.80%)
Jul 30, 2009
1.517
1.564
1.517
1.540
228,763
+0.05(+3.50%)
Jul 29, 2009
1.506
1.515
1.488
1.488
69,413
-0.01(-0.98%)
Jul 28, 2009
1.501
1.519
1.488
1.503
274,441
-0.00(-0.04%)
Jul 27, 2009
1.494
1.504
1.477
1.504
86,396
-0.00(-0.32%)
Jul 24, 2009
1.471
1.509
1.465
1.509
1,341,538
+0.01(+0.45%)
Jul 23, 2009
1.459
1.516
1.459
1.502
210,606
+0.05(+3.73%)
Jul 22, 2009
1.439
1.468
1.439
1.448
238,829
+0.03(+1.81%)
Jul 21, 2009
1.458
1.458
1.395
1.422
186,838
-0.01(-0.98%)
Jul 20, 2009
1.391
1.436
1.391
1.436
426,858
+0.05(+3.40%)
Jul 17, 2009
1.377
1.392
1.376
1.389
171,291
-0.00(-0.06%)
Jul 16, 2009
1.344
1.390
1.344
1.390
415,096
+0.04(+2.74%)
Jul 15, 2009
1.331
1.353
1.308
1.353
173,542
+0.06(+4.45%)
Jul 14, 2009
1.261
1.295
1.261
1.295
66,395
+0.04(+2.87%)
Jul 13, 2009
1.243
1.265
1.243
1.259
64,846
+0.03(+2.85%)
Jul 10, 2009
1.247
1.247
1.210
1.224
185,989
-0.01(-1.19%)
Jul 09, 2009
1.252
1.252
1.233
1.239
116,119
+0.01(+0.80%)
Jul 08, 2009
1.230
1.235
1.170
1.229
77,472
+0.02(+1.78%)
Jul 07, 2009
1.236
1.236
1.205
1.208
83,932
-0.05(-3.95%)
Jul 06, 2009
1.250
1.260
1.229
1.257
86,510
+0.00(+0.39%)
Jul 02, 2009
1.307
1.307
1.252
1.252
165,744
-0.09(-6.71%)
Jul 01, 2009
1.334
1.365
1.334
1.342
330,249
+0.01(+0.97%)
Jun 30, 2009
1.357
1.361
1.315
1.330
136,723
-0.01(-1.10%)
Jun 29, 2009
1.333
1.352
1.316
1.344
227,409
+0.01(+0.84%)
Jun 26, 2009
1.336
1.336
1.316
1.333
301,619
+0.00(+0.09%)
Jun 25, 2009
1.318
1.339
1.318
1.332
280,673
+0.08(+6.00%)
Jun 24, 2009
1.263
1.289
1.209
1.257
411,784
-0.00(-0.14%)
Jun 23, 2009
1.277
1.277
1.233
1.258
351,539
-0.02(-1.82%)
Jun 22, 2009
1.289
1.289
1.272
1.282
68,516
-0.05(-3.73%)
Jun 19, 2009
1.354
1.354
1.331
1.331
82,627
+0.01(+0.98%)
Jun 18, 2009
1.310
1.330
1.293
1.319
222,581
+0.00(+0.19%)
Jun 17, 2009
1.276
1.333
1.270
1.316
365,943
+0.03(+2.19%)
Jun 16, 2009
1.328
1.328
1.278
1.288
380,267
-0.04(-3.13%)
Jun 15, 2009
1.368
1.368
1.315
1.329
208,910
-0.07(-4.67%)
Jun 12, 2009
1.373
1.395
1.357
1.395
115,825
+0.01(+1.07%)
Jun 11, 2009
1.410
1.424
1.380
1.380
370,821
-0.02(-1.66%)
Jun 10, 2009
1.491
1.491
1.384
1.403
99,332
-0.03(-2.34%)
Jun 09, 2009
1.336
1.450
1.335
1.437
73,622
+0.02(+1.25%)
Jun 08, 2009
1.390
1.446
1.381
1.419
260,199
+0.00(+0.22%)
Jun 05, 2009
1.423
1.435
1.385
1.416
216,365
-0.00(-0.06%)
Jun 04, 2009
1.452
1.452
1.384
1.417
353,496
-0.01(-0.46%)
Jun 03, 2009
1.420
1.440
1.410
1.423
229,204
-0.03(-2.15%)
Jun 02, 2009
1.444
1.471
1.426
1.455
465,064
+0.02(+1.63%)
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.