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
S&P 500 Bull 3X Direxion
(NY:
SPXL
)
133.30
+3.32 (+2.55%)
Official Closing Price
Updated: 8:00 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 31, 2012
5.357
5.433
5.172
5.321
17,409,396
-0.04(-0.70%)
May 30, 2012
5.463
5.469
5.323
5.359
12,753,967
-0.25(-4.41%)
May 29, 2012
5.541
5.639
5.494
5.606
14,581,312
+0.20(+3.64%)
May 25, 2012
5.455
5.498
5.377
5.409
9,629,723
-0.05(-1.00%)
May 24, 2012
5.481
5.504
5.324
5.463
15,203,393
+0.03(+0.54%)
May 23, 2012
5.303
5.456
5.146
5.434
18,181,096
+0.02(+0.38%)
May 22, 2012
5.427
5.545
5.317
5.413
12,392,256
+0.02(+0.46%)
May 21, 2012
5.162
5.395
5.133
5.389
10,027,198
+0.28(+5.42%)
May 18, 2012
5.326
5.345
5.089
5.112
15,037,658
-0.15(-2.81%)
May 17, 2012
5.536
5.546
5.248
5.259
19,532,746
-0.27(-4.95%)
May 16, 2012
5.673
5.745
5.525
5.533
16,297,258
-0.07(-1.18%)
May 15, 2012
5.680
5.783
5.566
5.600
17,400,870
-0.10(-1.81%)
May 14, 2012
5.730
5.817
5.668
5.703
13,655,573
-0.18(-3.11%)
May 11, 2012
5.826
6.056
5.820
5.886
8,643,761
-0.06(-0.96%)
May 10, 2012
6.038
6.049
5.904
5.943
9,628,007
+0.04(+0.61%)
May 09, 2012
5.814
6.018
5.733
5.907
14,239,589
-0.10(-1.73%)
May 08, 2012
5.976
6.038
5.784
6.010
12,028,323
-0.08(-1.28%)
May 07, 2012
6.000
6.141
5.997
6.088
9,124,045
+0.01(+0.24%)
May 04, 2012
6.281
6.287
6.057
6.074
13,267,819
-0.31(-4.87%)
May 03, 2012
6.556
6.561
6.346
6.384
10,085,965
-0.16(-2.50%)
May 02, 2012
6.481
6.568
6.419
6.548
7,613,483
-0.04(-0.68%)
May 01, 2012
6.481
6.731
6.454
6.593
7,025,815
+0.12(+1.90%)
Apr 30, 2012
6.517
6.532
6.431
6.470
6,882,823
-0.09(-1.33%)
Apr 27, 2012
6.578
6.614
6.473
6.557
9,863,308
+0.04(+0.60%)
Apr 26, 2012
6.345
6.547
6.331
6.518
12,743,687
+0.13(+2.00%)
Apr 25, 2012
6.294
6.392
6.294
6.390
11,006,649
+0.26(+4.30%)
Apr 24, 2012
6.087
6.177
6.062
6.127
11,847,604
+0.07(+1.08%)
Apr 23, 2012
6.034
6.078
5.941
6.061
14,292,469
-0.16(-2.57%)
Apr 20, 2012
6.289
6.346
6.220
6.221
8,969,201
+0.02(+0.30%)
Apr 19, 2012
6.315
6.399
6.115
6.203
16,289,890
-0.11(-1.68%)
Apr 18, 2012
6.299
6.374
6.279
6.309
10,781,627
-0.06(-0.95%)
Apr 17, 2012
6.221
6.412
6.198
6.370
10,227,228
+0.27(+4.49%)
Apr 16, 2012
6.212
6.240
6.037
6.096
13,102,201
-0.03(-0.41%)
Apr 13, 2012
6.296
6.300
6.108
6.121
16,633,134
-0.22(-3.48%)
Apr 12, 2012
6.114
6.357
6.107
6.342
15,476,499
+0.26(+4.28%)
Apr 11, 2012
6.134
6.164
6.064
6.082
15,483,958
+0.14(+2.30%)
Apr 10, 2012
6.241
6.291
5.927
5.945
22,918,660
-0.33(-5.24%)
Apr 09, 2012
6.249
6.350
6.220
6.274
11,541,125
-0.22(-3.35%)
Apr 05, 2012
6.451
6.556
6.428
6.492
10,324,943
-0.02(-0.38%)
Apr 04, 2012
6.564
6.580
6.441
6.517
17,117,486
-0.21(-3.13%)
Apr 03, 2012
6.762
6.805
6.600
6.728
15,892,103
-0.06(-0.90%)
Apr 02, 2012
6.631
6.846
6.588
6.788
12,657,655
+0.16(+2.37%)
Mar 30, 2012
6.680
6.687
6.545
6.631
8,536,962
+0.06(+0.85%)
Mar 29, 2012
6.484
6.598
6.405
6.575
14,202,083
-0.03(-0.40%)
Mar 28, 2012
6.694
6.724
6.484
6.601
12,584,918
-0.10(-1.55%)
Mar 27, 2012
6.789
6.802
6.693
6.705
10,167,708
-0.06(-0.88%)
Mar 26, 2012
6.634
6.767
6.634
6.765
11,855,791
+0.26(+4.06%)
Mar 23, 2012
6.451
6.524
6.341
6.501
12,532,194
+0.07(+1.04%)
Mar 22, 2012
6.444
6.487
6.369
6.434
14,448,899
-0.15(-2.30%)
Mar 21, 2012
6.628
6.643
6.541
6.585
9,368,664
-0.02(-0.36%)
Mar 20, 2012
6.561
6.634
6.498
6.609
11,601,074
-0.07(-1.06%)
Mar 19, 2012
6.588
6.742
6.575
6.680
10,003,636
+0.07(+1.02%)
Mar 16, 2012
6.622
6.628
6.564
6.612
9,134,546
+0.04(+0.64%)
Mar 15, 2012
6.501
6.590
6.444
6.570
9,758,290
+0.10(+1.59%)
Mar 14, 2012
6.505
6.545
6.408
6.467
7,366,031
-0.03(-0.45%)
Mar 13, 2012
6.261
6.501
6.231
6.496
14,672,997
+0.34(+5.59%)
Mar 12, 2012
6.174
6.194
6.098
6.152
4,493,983
-0.02(-0.25%)
Mar 09, 2012
6.130
6.217
6.101
6.167
7,377,052
+0.08(+1.31%)
Mar 08, 2012
6.022
6.126
5.980
6.087
8,560,822
+0.18(+3.06%)
Mar 07, 2012
5.827
5.938
5.810
5.907
8,462,574
+0.13(+2.28%)
Mar 06, 2012
5.869
5.876
5.733
5.775
16,934,740
-0.29(-4.73%)
Mar 05, 2012
6.102
6.121
5.994
6.062
8,185,011
-0.08(-1.34%)
Mar 02, 2012
6.197
6.221
6.099
6.144
10,986,102
-0.06(-0.93%)
Mar 01, 2012
6.149
6.242
6.123
6.202
12,473,050
+0.13(+2.06%)
Feb 29, 2012
6.209
6.267
6.068
6.077
11,177,231
-0.11(-1.74%)
Feb 28, 2012
6.145
6.202
6.104
6.184
10,575,696
+0.05(+0.80%)
Feb 27, 2012
6.002
6.187
5.951
6.135
11,852,620
+0.03(+0.44%)
Feb 24, 2012
6.115
6.150
6.076
6.108
8,646,763
+0.03(+0.56%)
Feb 23, 2012
5.983
6.084
5.917
6.074
13,118,445
+0.09(+1.56%)
Feb 22, 2012
6.013
6.058
5.956
5.981
9,351,354
-0.06(-1.04%)
Feb 21, 2012
6.084
6.128
5.993
6.044
10,115,634
+0.01(+0.09%)
Feb 17, 2012
6.075
6.079
5.994
6.039
8,888,393
+0.03(+0.55%)
Feb 16, 2012
5.810
6.026
5.794
6.006
11,019,488
+0.20(+3.45%)
Feb 15, 2012
5.952
5.975
5.777
5.806
20,586,026
-0.08(-1.42%)
Feb 14, 2012
5.858
5.898
5.770
5.890
17,060,070
-0.01(-0.22%)
Feb 13, 2012
5.905
5.927
5.828
5.903
12,456,845
+0.12(+2.06%)
Feb 10, 2012
5.753
5.797
5.710
5.783
16,297,687
-0.13(-2.20%)
Feb 09, 2012
5.922
5.942
5.807
5.913
17,788,092
+0.03(+0.48%)
Feb 08, 2012
5.854
5.903
5.775
5.885
13,678,471
+0.04(+0.68%)
Feb 07, 2012
5.769
5.870
5.696
5.845
13,431,656
+0.04(+0.77%)
Feb 06, 2012
5.730
5.807
5.717
5.800
10,816,300
-0.01(-0.16%)
Feb 03, 2012
5.746
5.820
5.713
5.810
19,412,210
+0.24(+4.27%)
Feb 02, 2012
5.577
5.616
5.512
5.572
12,734,863
+0.03(+0.63%)
Feb 01, 2012
5.498
5.617
5.486
5.537
17,869,784
+0.16(+2.98%)
Jan 31, 2012
5.468
5.497
5.309
5.377
16,817,946
-0.02(-0.30%)
Jan 30, 2012
5.299
5.407
5.233
5.393
10,998,630
-0.05(-0.97%)
Jan 27, 2012
5.358
5.481
5.354
5.446
9,275,562
+0.00(+0.06%)
Jan 26, 2012
5.611
5.646
5.383
5.443
21,028,726
-0.09(-1.70%)
Jan 25, 2012
5.363
5.571
5.311
5.537
19,455,044
+0.15(+2.70%)
Jan 24, 2012
5.294
5.393
5.271
5.392
8,445,823
-0.00(-0.09%)
Jan 23, 2012
5.385
5.481
5.319
5.396
20,688,068
+0.01(+0.19%)
Jan 20, 2012
5.353
5.389
5.319
5.386
10,159,910
+0.00(+0.09%)
Jan 19, 2012
5.350
5.403
5.307
5.382
13,296,175
+0.09(+1.67%)
Jan 18, 2012
5.114
5.306
5.087
5.293
14,337,460
+0.18(+3.49%)
Jan 17, 2012
5.209
5.232
5.086
5.115
14,695,038
+0.04(+0.73%)
Jan 13, 2012
5.035
5.078
4.932
5.078
29,516,706
-0.07(-1.27%)
Jan 12, 2012
5.151
5.166
5.025
5.143
21,166,442
+0.03(+0.57%)
Jan 11, 2012
5.040
5.126
5.022
5.114
11,237,804
+0.02(+0.42%)
Jan 10, 2012
5.116
5.146
5.069
5.092
12,716,916
+0.14(+2.91%)
Jan 09, 2012
4.952
4.976
4.882
4.949
11,570,443
+0.03(+0.55%)
Jan 06, 2012
4.968
4.979
4.867
4.922
22,338,490
-0.03(-0.68%)
Jan 05, 2012
4.828
4.971
4.753
4.955
26,519,418
+0.06(+1.16%)
Jan 04, 2012
4.858
4.917
4.790
4.899
21,344,224
+0.22(+4.64%)
Dec 30, 2011
4.739
4.751
4.677
4.682
12,532,727
-0.05(-1.09%)
Dec 29, 2011
4.640
4.748
4.622
4.733
21,045,516
+0.13(+2.77%)
Dec 28, 2011
4.786
4.790
4.582
4.605
17,984,822
-0.17(-3.64%)
Dec 27, 2011
4.739
4.825
4.732
4.779
11,334,259
+0.01(+0.19%)
Dec 23, 2011
4.713
4.776
4.668
4.770
15,529,521
+0.24(+5.23%)
Dec 21, 2011
4.495
4.552
4.370
4.533
26,145,088
+0.03(+0.77%)
Dec 20, 2011
4.328
4.524
4.318
4.498
33,113,138
+0.37(+8.97%)
Dec 19, 2011
4.309
4.354
4.101
4.128
21,654,316
-0.14(-3.28%)
Dec 16, 2011
4.336
4.410
4.240
4.268
27,356,306
+0.02(+0.53%)
Dec 15, 2011
4.334
4.345
4.218
4.246
27,476,126
+0.06(+1.32%)
Dec 14, 2011
4.278
4.331
4.168
4.191
32,871,924
-0.15(-3.42%)
Dec 13, 2011
4.555
4.625
4.276
4.339
34,790,708
-0.14(-3.14%)
Dec 12, 2011
4.563
4.563
4.366
4.480
32,738,588
-0.21(-4.46%)
Dec 09, 2011
4.522
4.723
4.508
4.689
29,474,236
+0.22(+5.03%)
Dec 08, 2011
4.684
4.716
4.425
4.465
41,513,140
-0.31(-6.49%)
Dec 07, 2011
4.677
4.836
4.582
4.775
41,873,824
+0.04(+0.78%)
Dec 06, 2011
4.729
4.828
4.681
4.738
24,377,796
+0.00(+0.10%)
Dec 05, 2011
4.800
4.846
4.655
4.733
27,726,516
+0.14(+3.03%)
Dec 02, 2011
4.722
4.771
4.577
4.594
29,069,316
-0.00(-0.05%)
Dec 01, 2011
4.575
4.673
4.539
4.596
25,015,278
-0.00(-0.02%)
Nov 30, 2011
4.445
4.618
4.420
4.597
49,097,656
+0.51(+12.48%)
Nov 29, 2011
4.097
4.172
4.047
4.087
34,597,096
+0.03(+0.74%)
Nov 28, 2011
4.048
4.107
3.977
4.057
28,910,598
+0.32(+8.68%)
Nov 25, 2011
3.726
3.863
3.726
3.733
16,422,135
-0.02(-0.58%)
Nov 23, 2011
3.916
3.926
3.754
3.754
40,206,688
-0.27(-6.76%)
Nov 22, 2011
4.052
4.121
3.960
4.027
33,763,408
-0.05(-1.28%)
Nov 21, 2011
4.125
4.147
3.971
4.079
42,624,872
-0.24(-5.46%)
Nov 18, 2011
4.375
4.405
4.265
4.314
30,557,030
-0.02(-0.44%)
Nov 17, 2011
4.528
4.568
4.247
4.334
43,513,524
-0.23(-4.98%)
Nov 16, 2011
4.639
4.816
4.541
4.561
32,662,914
-0.22(-4.70%)
Nov 15, 2011
4.678
4.859
4.625
4.785
21,596,406
+0.07(+1.44%)
Nov 14, 2011
4.790
4.818
4.652
4.718
21,611,104
-0.12(-2.51%)
Nov 11, 2011
4.755
4.881
4.741
4.839
25,024,322
+0.27(+5.80%)
Nov 10, 2011
4.648
4.661
4.445
4.574
25,047,922
+0.10(+2.34%)
Nov 09, 2011
4.675
4.742
4.442
4.469
46,685,356
-0.56(-11.18%)
Nov 08, 2011
4.924
5.045
4.778
5.032
24,904,242
+0.18(+3.79%)
Nov 07, 2011
4.770
4.859
4.618
4.848
16,008,233
+0.07(+1.50%)
Nov 04, 2011
4.730
4.799
4.593
4.776
21,148,312
-0.07(-1.43%)
Nov 03, 2011
4.763
4.875
4.548
4.845
29,256,506
+0.25(+5.53%)
Nov 02, 2011
4.568
4.643
4.463
4.591
27,604,434
+0.21(+4.70%)
Nov 01, 2011
4.381
4.551
4.323
4.385
36,737,992
-0.39(-8.11%)
Oct 31, 2011
4.977
4.996
4.772
4.772
18,443,026
-0.38(-7.32%)
Oct 28, 2011
5.076
5.182
5.058
5.149
17,852,330
-0.00(-0.04%)
Oct 27, 2011
5.047
5.251
4.929
5.152
38,581,596
+0.49(+10.42%)
Oct 26, 2011
4.691
4.718
4.431
4.665
27,052,790
+0.13(+2.90%)
Oct 25, 2011
4.743
4.750
4.500
4.534
26,018,628
-0.29(-5.95%)
Oct 24, 2011
4.641
4.845
4.630
4.821
27,153,624
+0.21(+4.59%)
Oct 21, 2011
4.533
4.634
4.482
4.609
29,285,564
+0.24(+5.46%)
Oct 20, 2011
4.339
4.411
4.164
4.371
26,886,276
+0.07(+1.63%)
Oct 19, 2011
4.461
4.532
4.270
4.301
28,548,706
-0.18(-3.99%)
Oct 18, 2011
4.218
4.571
4.113
4.479
35,504,368
+0.26(+6.22%)
Oct 17, 2011
4.436
4.448
4.195
4.217
25,971,556
-0.27(-6.05%)
Oct 14, 2011
4.425
4.494
4.344
4.488
25,710,654
+0.22(+5.14%)
Oct 13, 2011
4.222
4.309
4.113
4.269
30,406,812
-0.02(-0.48%)
Oct 12, 2011
4.266
4.434
4.245
4.290
34,637,216
+0.12(+2.78%)
Oct 11, 2011
4.095
4.216
4.072
4.174
23,648,410
+0.01(+0.33%)
Oct 10, 2011
3.980
4.165
3.955
4.160
30,292,580
+0.39(+10.21%)
Oct 07, 2011
3.934
3.945
3.720
3.774
51,130,776
-0.10(-2.58%)
Oct 06, 2011
3.776
3.886
3.745
3.874
61,235,116
+0.21(+5.78%)
Oct 05, 2011
3.489
3.692
3.394
3.663
76,869,736
+0.20(+5.73%)
Oct 04, 2011
3.113
3.483
3.019
3.464
114,176,824
+0.22(+6.86%)
Oct 03, 2011
3.526
3.643
3.235
3.242
66,600,904
-0.33(-9.14%)
Sep 30, 2011
3.695
3.796
3.561
3.568
53,132,420
-0.29(-7.48%)
Sep 29, 2011
3.973
4.019
3.649
3.857
67,542,152
+0.09(+2.29%)
Sep 28, 2011
4.066
4.131
3.759
3.770
35,955,596
-0.27(-6.65%)
Sep 27, 2011
4.124
4.246
3.969
4.039
63,081,680
+0.14(+3.57%)
Sep 26, 2011
3.760
3.916
3.582
3.900
62,587,156
+0.25(+6.81%)
Sep 23, 2011
3.519
3.707
3.508
3.651
48,092,964
+0.07(+1.93%)
Sep 22, 2011
3.627
3.728
3.429
3.582
76,311,240
-0.38(-9.68%)
Sep 21, 2011
4.367
4.410
3.963
3.966
70,271,920
-0.40(-9.23%)
Sep 20, 2011
4.458
4.580
4.361
4.369
40,748,184
-0.03(-0.69%)
Sep 19, 2011
4.308
4.468
4.216
4.400
42,901,564
-0.13(-2.95%)
Sep 16, 2011
4.517
4.587
4.405
4.533
36,624,980
+0.06(+1.43%)
Sep 15, 2011
4.388
4.470
4.269
4.469
42,975,552
+0.22(+5.13%)
Sep 14, 2011
4.146
4.398
3.972
4.251
56,093,568
+0.17(+4.28%)
Sep 13, 2011
3.996
4.122
3.916
4.077
53,265,264
+0.12(+2.91%)
Sep 12, 2011
3.736
3.967
3.697
3.961
56,772,660
+0.07(+1.90%)
Sep 09, 2011
4.080
4.129
3.818
3.887
49,852,604
-0.33(-7.93%)
Sep 08, 2011
4.284
4.433
4.192
4.222
43,945,684
-0.13(-2.88%)
Sep 07, 2011
4.198
4.367
4.158
4.348
34,191,772
+0.33(+8.30%)
Sep 06, 2011
3.746
4.028
3.740
4.014
55,107,592
-0.09(-2.16%)
Sep 02, 2011
4.171
4.243
4.054
4.103
41,571,944
-0.35(-7.88%)
Sep 01, 2011
4.608
4.729
4.432
4.454
48,508,608
-0.16(-3.42%)
Aug 31, 2011
4.632
4.752
4.498
4.612
52,396,080
+0.08(+1.80%)
Aug 30, 2011
4.443
4.625
4.349
4.530
45,111,520
+0.03(+0.74%)
Aug 29, 2011
4.292
4.509
4.286
4.497
31,412,476
+0.36(+8.73%)
Aug 26, 2011
3.877
4.181
3.697
4.136
54,950,384
+0.19(+4.92%)
Aug 25, 2011
4.211
4.281
3.901
3.942
55,990,744
-0.20(-4.78%)
Aug 24, 2011
3.947
4.158
3.918
4.140
50,090,932
+0.17(+4.16%)
Aug 23, 2011
3.653
3.982
3.594
3.974
51,885,932
+0.36(+9.99%)
Aug 22, 2011
3.850
3.855
3.581
3.613
50,556,948
-0.00(-0.02%)
Aug 19, 2011
3.656
3.939
3.597
3.614
48,195,956
-0.19(-5.09%)
Aug 18, 2011
4.049
4.054
3.681
3.808
57,779,244
-0.58(-13.19%)
Aug 17, 2011
4.462
4.564
4.284
4.387
45,285,468
-0.00(-0.04%)
Aug 16, 2011
4.386
4.519
4.250
4.388
58,909,252
-0.13(-2.83%)
Aug 15, 2011
4.354
4.529
4.340
4.516
40,051,972
+0.27(+6.48%)
Aug 12, 2011
4.272
4.348
4.144
4.241
66,853,528
+0.09(+2.11%)
Aug 11, 2011
3.750
4.309
3.706
4.154
82,431,496
+0.51(+14.05%)
Aug 10, 2011
3.937
4.070
3.620
3.642
88,185,696
-0.56(-13.43%)
Aug 09, 2011
4.508
4.207
3.492
4.207
90,138,672
+0.53(+14.32%)
Aug 08, 2011
4.237
4.371
3.646
3.680
95,742,272
-0.90(-19.71%)
Aug 05, 2011
4.822
4.858
4.229
4.583
78,786,488
-0.06(-1.39%)
Aug 04, 2011
5.226
5.239
4.632
4.648
61,120,804
-0.80(-14.75%)
Aug 03, 2011
5.389
5.465
5.096
5.452
50,971,420
+0.09(+1.65%)
Aug 02, 2011
5.693
5.795
5.361
5.363
46,853,468
-0.46(-7.85%)
Aug 01, 2011
6.114
6.303
5.656
5.820
43,100,308
-0.08(-1.39%)
Jul 29, 2011
5.831
6.060
5.745
5.903
37,574,020
-0.11(-1.77%)
Jul 28, 2011
6.083
6.235
5.987
6.009
26,527,788
-0.07(-1.14%)
Jul 27, 2011
6.384
6.385
6.049
6.078
27,235,172
-0.41(-6.33%)
Jul 26, 2011
6.557
6.578
6.443
6.489
17,165,478
-0.08(-1.16%)
Jul 25, 2011
6.489
6.664
6.468
6.565
13,320,179
-0.12(-1.77%)
Jul 22, 2011
6.675
6.705
6.649
6.684
15,691,059
+0.02(+0.36%)
Jul 21, 2011
6.514
6.705
6.469
6.660
24,916,718
+0.26(+4.03%)
Jul 20, 2011
6.468
6.488
6.365
6.402
14,712,829
-0.02(-0.24%)
Jul 19, 2011
6.217
6.436
6.214
6.417
17,740,436
+0.31(+5.01%)
Jul 18, 2011
6.203
6.223
5.981
6.111
26,120,488
-0.18(-2.79%)
Jul 15, 2011
6.275
6.308
6.152
6.287
20,645,430
+0.11(+1.77%)
Jul 14, 2011
6.361
6.450
6.135
6.177
27,442,740
-0.13(-2.10%)
Jul 13, 2011
6.345
6.510
6.271
6.310
19,190,996
+0.06(+0.97%)
Jul 12, 2011
6.287
6.437
6.241
6.249
21,792,642
-0.09(-1.43%)
Jul 11, 2011
6.467
6.527
6.287
6.340
23,403,674
-0.37(-5.56%)
Jul 08, 2011
6.619
6.715
6.552
6.713
16,744,169
-0.15(-2.12%)
Jul 07, 2011
6.823
6.902
6.784
6.858
12,176,994
+0.21(+3.22%)
Jul 06, 2011
6.564
6.671
6.513
6.644
14,267,790
+0.03(+0.50%)
Jul 05, 2011
6.608
6.658
6.552
6.611
12,477,196
-0.01(-0.13%)
Jul 01, 2011
6.357
6.648
6.317
6.620
17,068,622
+0.27(+4.29%)
Jun 30, 2011
6.231
6.373
6.210
6.347
15,574,305
+0.17(+2.82%)
Jun 29, 2011
6.090
6.203
6.027
6.174
18,863,178
+0.16(+2.67%)
Jun 28, 2011
5.851
6.016
5.830
6.013
13,229,806
+0.23(+4.02%)
Jun 27, 2011
5.657
5.847
5.616
5.780
10,091,956
+0.13(+2.36%)
Jun 24, 2011
5.847
5.857
5.619
5.647
15,204,901
-0.19(-3.31%)
Jun 23, 2011
5.680
5.852
5.555
5.840
21,902,742
-0.05(-0.77%)
Jun 22, 2011
5.936
6.043
5.877
5.886
12,584,879
-0.10(-1.73%)
Jun 21, 2011
5.839
6.025
5.816
5.990
18,007,642
+0.24(+4.20%)
Jun 20, 2011
5.731
5.777
5.709
5.748
11,017,877
+0.09(+1.62%)
Jun 17, 2011
5.777
5.778
5.603
5.656
13,977,569
+0.05(+0.82%)
Jun 16, 2011
5.598
5.703
5.481
5.610
16,888,514
+0.02(+0.41%)
Jun 15, 2011
5.747
5.805
5.541
5.587
19,907,998
-0.30(-5.17%)
Jun 14, 2011
5.830
5.952
5.823
5.892
13,566,357
+0.22(+3.81%)
Jun 13, 2011
5.707
5.756
5.590
5.676
12,150,756
+0.01(+0.10%)
Jun 10, 2011
5.847
5.860
5.631
5.670
21,086,896
-0.25(-4.22%)
Jun 09, 2011
5.847
5.994
5.803
5.920
14,073,958
+0.12(+2.08%)
Jun 08, 2011
5.863
5.908
5.771
5.800
22,780,320
-0.08(-1.37%)
Jun 07, 2011
5.973
6.029
5.874
5.880
13,630,868
-0.01(-0.10%)
Jun 06, 2011
6.057
6.081
5.868
5.887
19,421,164
-0.21(-3.40%)
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.