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
Cambium Learning Grp
(NQ:
ABCD
)
N/A
UNCHANGED
Last Price
Updated:
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
2.239
2.240
2.239
2.240
801
-0.00(-0.09%)
May 29, 2014
2.250
2.280
2.217
2.242
1,850
+0.00(+0.09%)
May 28, 2014
2.250
2.330
2.230
2.240
7,500
-0.01(-0.44%)
May 27, 2014
2.329
2.340
2.210
2.250
31,872
-0.06(-2.60%)
May 23, 2014
2.330
2.310
2.310
2.310
1,300
+0.02(+0.87%)
May 22, 2014
2.300
2.300
2.243
2.290
12,065
-0.01(-0.43%)
May 21, 2014
2.260
2.350
2.260
2.300
6,846
+0.00(+0.00%)
May 20, 2014
2.255
2.300
2.255
2.300
2,416
+0.00(+0.00%)
May 19, 2014
2.350
2.350
2.300
2.300
28,996
-0.05(-2.13%)
May 16, 2014
2.350
2.350
2.300
2.350
16,739
-0.01(-0.42%)
May 15, 2014
2.330
2.370
2.279
2.360
82,530
+0.05(+2.16%)
May 14, 2014
2.251
2.350
2.250
2.310
15,481
+0.02(+0.87%)
May 13, 2014
2.350
2.400
2.268
2.290
109,274
+0.07(+3.15%)
May 12, 2014
2.200
2.350
2.190
2.220
40,354
+0.02(+0.91%)
May 09, 2014
2.180
2.240
2.150
2.200
10,804
+0.01(+0.46%)
May 08, 2014
2.170
2.240
2.170
2.190
9,519
-0.03(-1.35%)
May 07, 2014
2.140
2.250
2.130
2.220
34,328
+0.05(+2.30%)
May 06, 2014
2.160
2.229
2.150
2.170
10,571
+0.03(+1.40%)
May 05, 2014
2.100
2.200
2.010
2.140
49,669
-0.09(-4.04%)
May 02, 2014
2.220
2.240
2.220
2.230
19,376
+0.00(+0.00%)
May 01, 2014
2.240
2.240
2.200
2.230
10,210
-0.01(-0.45%)
Apr 30, 2014
2.240
2.250
2.220
2.240
4,391
+0.00(+0.00%)
Apr 29, 2014
2.330
2.330
2.230
2.240
12,827
+0.00(+0.00%)
Apr 28, 2014
2.211
2.339
2.211
2.240
10,245
-0.01(-0.44%)
Apr 25, 2014
2.170
2.330
2.150
2.250
25,370
+0.10(+4.65%)
Apr 24, 2014
2.200
2.200
2.130
2.150
2,695
-0.02(-0.92%)
Apr 23, 2014
2.190
2.200
2.130
2.170
19,126
+0.01(+0.32%)
Apr 22, 2014
2.200
2.200
2.153
2.163
22,655
-0.01(-0.55%)
Apr 21, 2014
2.190
2.300
2.160
2.175
45,551
+0.02(+1.16%)
Apr 17, 2014
2.160
2.150
2.150
2.150
10,100
-0.02(-0.69%)
Apr 16, 2014
2.100
2.180
2.100
2.165
28,356
+0.04(+1.64%)
Apr 15, 2014
2.150
2.150
2.080
2.130
10,214
-0.04(-1.84%)
Apr 14, 2014
2.130
2.170
2.112
2.170
12,872
+0.04(+1.88%)
Apr 11, 2014
2.130
2.210
2.130
2.130
6,507
+0.00(+0.00%)
Apr 10, 2014
2.170
2.230
2.110
2.130
18,536
-0.09(-4.05%)
Apr 09, 2014
2.200
2.260
2.140
2.220
38,879
+0.03(+1.37%)
Apr 08, 2014
2.190
2.200
2.110
2.190
65,175
-0.01(-0.45%)
Apr 07, 2014
2.150
2.290
2.150
2.200
45,558
+0.03(+1.38%)
Apr 04, 2014
2.280
2.340
2.150
2.170
53,566
-0.10(-4.41%)
Apr 03, 2014
2.340
2.380
2.240
2.270
63,233
-0.04(-1.73%)
Apr 02, 2014
2.200
2.390
2.180
2.310
47,001
+0.13(+5.96%)
Apr 01, 2014
2.130
2.200
2.090
2.180
60,180
+0.05(+2.35%)
Mar 31, 2014
2.160
2.160
2.120
2.130
4,774
+0.00(+0.00%)
Mar 28, 2014
2.110
2.160
2.100
2.130
28,695
+0.05(+2.40%)
Mar 27, 2014
2.079
2.110
2.072
2.080
23,332
+0.02(+0.98%)
Mar 26, 2014
2.100
2.110
2.030
2.060
40,874
-0.03(-1.44%)
Mar 25, 2014
2.200
2.200
2.080
2.090
88,549
-0.09(-4.13%)
Mar 24, 2014
2.148
2.220
2.100
2.180
56,915
-0.01(-0.46%)
Mar 21, 2014
2.160
2.190
2.030
2.190
49,481
+0.15(+7.35%)
Mar 20, 2014
2.120
2.120
2.000
2.040
22,961
-0.01(-0.49%)
Mar 19, 2014
2.110
2.130
2.020
2.050
28,321
-0.03(-1.44%)
Mar 18, 2014
2.200
2.200
2.070
2.080
30,396
-0.10(-4.59%)
Mar 17, 2014
2.170
2.200
2.120
2.180
10,434
+0.04(+1.87%)
Mar 14, 2014
2.130
2.190
2.130
2.140
9,559
+0.03(+1.42%)
Mar 13, 2014
2.200
2.200
2.080
2.110
9,201
-0.04(-1.86%)
Mar 12, 2014
2.080
2.160
2.070
2.150
47,312
+0.08(+3.86%)
Mar 11, 2014
2.080
2.080
2.000
2.070
25,666
+0.02(+0.98%)
Mar 10, 2014
2.100
2.100
1.980
2.050
71,536
-0.03(-1.44%)
Mar 07, 2014
2.000
2.100
1.980
2.080
117,514
+0.04(+1.96%)
Mar 06, 2014
2.010
2.070
2.000
2.040
44,992
+0.07(+3.55%)
Mar 05, 2014
1.960
2.030
1.920
1.970
41,808
+0.01(+0.51%)
Mar 04, 2014
1.990
2.030
1.960
1.960
22,330
+0.00(+0.00%)
Mar 03, 2014
1.990
2.070
1.950
1.960
21,898
-0.04(-2.00%)
Feb 28, 2014
1.972
2.050
1.960
2.000
18,932
+0.00(+0.00%)
Feb 27, 2014
1.960
2.000
1.950
2.000
12,500
+0.05(+2.56%)
Feb 26, 2014
1.940
2.000
1.900
1.950
26,421
+0.01(+0.52%)
Feb 25, 2014
2.000
2.000
1.940
1.940
20,694
+0.02(+1.04%)
Feb 24, 2014
1.990
1.990
1.910
1.920
6,133
-0.01(-0.52%)
Feb 21, 2014
1.980
2.000
1.910
1.930
11,102
-0.00(-0.04%)
Feb 20, 2014
1.970
2.000
1.850
1.931
23,355
-0.04(-1.99%)
Feb 19, 2014
1.930
1.990
1.890
1.970
36,951
+0.11(+5.91%)
Feb 18, 2014
1.880
1.919
1.752
1.860
15,848
-0.07(-3.63%)
Feb 14, 2014
1.930
1.930
1.930
1.930
5,900
-0.01(-0.52%)
Feb 13, 2014
1.870
1.940
1.770
1.940
21,259
+0.01(+0.52%)
Feb 12, 2014
1.920
1.940
1.890
1.930
891
-0.02(-1.03%)
Feb 11, 2014
1.880
1.980
1.870
1.950
24,821
+0.04(+2.09%)
Feb 10, 2014
1.780
1.910
1.770
1.910
37,068
+0.12(+6.70%)
Feb 07, 2014
1.790
1.800
1.730
1.790
9,429
+0.01(+0.56%)
Feb 06, 2014
1.790
1.790
1.612
1.780
33,217
+0.03(+1.71%)
Feb 05, 2014
1.700
1.800
1.590
1.750
60,216
+0.02(+1.16%)
Feb 04, 2014
1.770
1.860
1.730
1.730
32,466
-0.08(-4.42%)
Feb 03, 2014
1.760
2.050
1.760
1.810
6,881
-0.09(-4.74%)
Jan 31, 2014
1.790
2.090
1.750
1.900
9,800
+0.09(+4.97%)
Jan 30, 2014
2.005
2.005
1.810
1.810
9,623
-0.07(-3.72%)
Jan 29, 2014
1.980
2.060
1.800
1.880
20,219
-0.07(-3.59%)
Jan 28, 2014
2.020
2.050
1.840
1.950
54,637
+0.03(+1.56%)
Jan 27, 2014
2.040
2.090
1.880
1.920
19,796
-0.14(-6.80%)
Jan 24, 2014
2.070
2.070
2.010
2.060
4,430
+0.13(+6.73%)
Jan 23, 2014
2.120
2.120
1.930
1.930
6,667
-0.07(-3.50%)
Jan 22, 2014
2.000
2.150
1.920
2.000
22,378
+0.02(+1.01%)
Jan 21, 2014
2.010
2.150
1.930
1.980
18,202
-0.05(-2.46%)
Jan 17, 2014
2.080
2.030
2.030
2.030
13,800
+0.01(+0.50%)
Jan 16, 2014
1.970
2.210
1.970
2.020
15,105
-0.06(-2.88%)
Jan 15, 2014
2.041
2.260
2.041
2.080
21,357
-0.01(-0.48%)
Jan 14, 2014
2.270
2.280
1.980
2.090
107,631
-0.21(-9.13%)
Jan 13, 2014
2.300
2.540
2.141
2.300
35,306
+0.06(+2.68%)
Jan 10, 2014
2.310
2.310
2.140
2.240
90,427
+0.10(+4.67%)
Jan 09, 2014
2.170
2.320
2.100
2.140
104,427
-0.01(-0.47%)
Jan 08, 2014
1.890
2.290
1.890
2.150
245,791
+0.27(+14.36%)
Jan 07, 2014
1.950
1.951
1.850
1.880
24,792
-0.02(-1.04%)
Jan 06, 2014
1.800
1.930
1.721
1.900
57,249
+0.12(+6.73%)
Jan 03, 2014
1.750
1.830
1.740
1.780
32,030
+0.04(+2.30%)
Jan 02, 2014
1.700
1.760
1.700
1.740
13,409
+0.08(+4.82%)
Dec 31, 2013
1.690
1.660
1.660
1.660
26,600
-0.05(-2.92%)
Dec 30, 2013
1.720
1.800
1.700
1.710
22,838
-0.06(-3.58%)
Dec 27, 2013
1.610
1.819
1.610
1.774
43,002
+0.14(+8.80%)
Dec 26, 2013
1.628
1.635
1.628
1.630
3,556
-0.05(-3.09%)
Dec 24, 2013
1.640
1.682
1.640
1.682
674
+0.05(+3.19%)
Dec 23, 2013
1.700
1.800
1.600
1.630
22,015
-0.03(-1.81%)
Dec 20, 2013
1.770
1.780
1.660
1.660
6,919
-0.09(-4.87%)
Dec 19, 2013
1.740
1.745
1.710
1.745
2,016
+0.04(+2.05%)
Dec 18, 2013
1.710
1.770
1.610
1.710
3,330
-0.05(-2.62%)
Dec 17, 2013
1.730
1.780
1.700
1.756
34,028
+0.03(+1.50%)
Dec 16, 2013
1.720
1.730
1.660
1.730
18,623
+0.01(+0.58%)
Dec 13, 2013
1.540
1.750
1.539
1.720
85,781
+0.18(+11.69%)
Dec 12, 2013
1.550
1.550
1.520
1.540
10,139
-0.01(-0.65%)
Dec 11, 2013
1.510
1.560
1.500
1.550
22,227
+0.00(+0.00%)
Dec 10, 2013
1.550
1.570
1.550
1.550
5,096
+0.00(+0.00%)
Dec 09, 2013
1.500
1.570
1.500
1.550
13,909
+0.05(+3.33%)
Dec 06, 2013
1.510
1.550
1.500
1.500
0
+0.00(+0.00%)
Dec 05, 2013
1.490
1.563
1.490
1.500
0
+0.03(+2.04%)
Dec 04, 2013
1.490
1.500
1.420
1.470
0
+0.00(+0.00%)
Dec 03, 2013
1.450
1.560
1.450
1.470
0
+0.06(+4.26%)
Dec 02, 2013
1.500
1.550
1.410
1.410
0
-0.12(-7.84%)
Nov 29, 2013
1.560
1.560
1.510
1.530
0
-0.03(-1.92%)
Nov 27, 2013
1.550
1.590
1.520
1.560
0
-0.01(-0.64%)
Nov 26, 2013
1.560
1.570
1.500
1.570
0
-0.02(-1.26%)
Nov 25, 2013
1.430
1.600
1.430
1.590
0
+0.14(+9.66%)
Nov 22, 2013
1.510
1.540
1.400
1.450
0
-0.08(-5.23%)
Nov 21, 2013
1.430
1.530
1.430
1.530
0
+0.09(+6.25%)
Nov 20, 2013
1.450
1.450
1.400
1.440
0
-0.03(-2.04%)
Nov 19, 2013
1.520
1.520
1.430
1.470
0
+0.04(+2.80%)
Nov 18, 2013
1.420
1.500
1.390
1.430
0
-0.01(-0.69%)
Nov 15, 2013
1.350
1.450
1.330
1.440
0
+0.11(+8.27%)
Nov 14, 2013
1.340
1.400
1.330
1.330
0
+0.01(+0.76%)
Nov 12, 2013
1.340
1.350
1.320
1.320
0
-0.02(-1.49%)
Nov 11, 2013
1.430
1.430
1.310
1.340
0
-0.06(-4.29%)
Nov 08, 2013
1.330
1.420
1.330
1.400
0
+0.15(+12.00%)
Nov 07, 2013
1.310
1.360
1.250
1.250
0
-0.06(-4.58%)
Nov 06, 2013
1.313
1.350
1.310
1.310
0
-0.01(-0.76%)
Nov 05, 2013
1.350
1.360
1.320
1.320
0
-0.01(-0.75%)
Nov 04, 2013
1.340
1.380
1.320
1.330
0
+0.01(+0.76%)
Nov 01, 2013
1.450
1.450
1.320
1.320
0
-0.10(-7.37%)
Oct 31, 2013
1.380
1.460
1.290
1.425
0
+0.05(+4.01%)
Oct 30, 2013
1.310
1.370
1.280
1.370
0
+0.05(+3.79%)
Oct 29, 2013
1.340
1.360
1.320
1.320
0
-0.01(-0.75%)
Oct 28, 2013
1.325
1.360
1.310
1.330
0
+0.01(+0.76%)
Oct 25, 2013
1.311
1.340
1.310
1.320
0
+0.01(+0.76%)
Oct 24, 2013
1.280
1.330
1.280
1.310
0
-0.03(-2.24%)
Oct 23, 2013
1.320
1.350
1.310
1.340
0
+0.00(+0.00%)
Oct 22, 2013
1.350
1.370
1.340
1.340
0
-0.01(-0.74%)
Oct 21, 2013
1.350
1.370
1.320
1.350
0
+0.03(+2.27%)
Oct 18, 2013
1.310
1.360
1.250
1.320
31,958
-0.02(-1.49%)
Oct 17, 2013
1.390
1.390
1.250
1.340
0
-0.02(-1.47%)
Oct 16, 2013
1.340
1.375
1.335
1.360
0
+0.01(+0.74%)
Oct 15, 2013
1.430
1.430
1.350
1.350
0
-0.05(-3.57%)
Oct 14, 2013
1.420
1.460
1.380
1.400
0
-0.05(-3.45%)
Oct 11, 2013
1.340
1.450
1.320
1.450
0
+0.07(+5.07%)
Oct 10, 2013
1.380
1.380
1.330
1.380
0
+0.04(+2.99%)
Oct 09, 2013
1.400
1.460
1.340
1.340
0
-0.04(-2.90%)
Oct 08, 2013
1.400
1.450
1.350
1.380
0
-0.06(-4.17%)
Oct 07, 2013
1.420
1.485
1.381
1.440
0
+0.01(+0.70%)
Oct 04, 2013
1.470
1.489
1.380
1.430
0
-0.07(-4.67%)
Oct 03, 2013
1.390
1.500
1.390
1.500
0
+0.08(+5.63%)
Oct 02, 2013
1.400
1.490
1.400
1.420
0
+0.04(+2.90%)
Oct 01, 2013
1.510
1.540
1.370
1.380
0
-0.21(-13.21%)
Sep 27, 2013
1.550
1.610
1.504
1.590
0
+0.03(+1.92%)
Sep 26, 2013
1.620
1.620
1.510
1.560
0
-0.03(-1.89%)
Sep 25, 2013
1.510
1.600
1.550
1.590
0
-0.01(-0.63%)
Sep 24, 2013
1.568
1.630
1.510
1.600
0
+0.01(+0.63%)
Sep 23, 2013
1.620
1.620
1.560
1.590
0
-0.03(-1.85%)
Sep 20, 2013
1.660
1.660
1.600
1.620
0
+0.11(+7.28%)
Sep 19, 2013
1.490
1.523
1.480
1.510
0
+0.01(+0.67%)
Sep 18, 2013
1.504
1.650
1.490
1.500
0
+0.01(+0.67%)
Sep 17, 2013
1.570
1.640
1.490
1.490
0
-0.04(-2.61%)
Sep 16, 2013
1.511
1.740
1.511
1.530
0
-0.19(-11.05%)
Sep 13, 2013
1.470
1.720
1.460
1.720
0
+0.26(+17.81%)
Sep 12, 2013
1.597
1.600
1.460
1.460
0
+0.00(+0.00%)
Sep 11, 2013
1.610
1.610
1.460
1.460
0
-0.12(-7.59%)
Sep 10, 2013
1.514
1.580
1.450
1.580
0
+0.02(+1.28%)
Sep 09, 2013
1.600
1.600
1.440
1.560
0
-0.09(-5.45%)
Sep 06, 2013
1.400
1.650
1.400
1.650
0
+0.15(+10.00%)
Sep 05, 2013
1.520
1.590
1.480
1.500
0
-0.06(-3.85%)
Sep 04, 2013
1.610
1.610
1.530
1.560
0
-0.09(-5.45%)
Sep 03, 2013
1.670
1.750
1.640
1.650
0
-0.04(-2.37%)
Aug 30, 2013
1.830
1.830
1.500
1.690
0
-0.05(-2.80%)
Aug 29, 2013
1.740
1.740
1.739
1.739
0
+0.01(+0.50%)
Aug 28, 2013
1.750
1.850
1.710
1.730
0
-0.02(-1.14%)
Aug 27, 2013
1.700
1.750
1.610
1.750
0
+0.18(+11.46%)
Aug 26, 2013
1.540
1.600
1.520
1.570
0
+0.03(+1.95%)
Aug 23, 2013
1.410
1.590
1.350
1.540
0
+0.09(+6.21%)
Aug 22, 2013
1.410
1.450
1.360
1.450
0
+0.00(+0.00%)
Aug 20, 2013
1.480
1.450
1.450
1.450
5,900
+0.09(+6.62%)
Aug 19, 2013
1.440
1.460
1.250
1.360
0
-0.12(-8.10%)
Aug 16, 2013
1.490
1.540
1.430
1.480
0
+0.07(+4.95%)
Aug 15, 2013
1.160
1.650
1.160
1.410
15,018
+0.18(+14.63%)
Aug 14, 2013
1.250
1.250
1.230
1.230
0
+0.01(+0.82%)
Aug 13, 2013
1.200
1.220
1.190
1.220
6,672
+0.00(+0.00%)
Aug 12, 2013
1.180
1.220
1.160
1.220
42,423
+0.05(+4.27%)
Aug 09, 2013
1.220
1.259
1.170
1.170
24,019
-0.06(-4.88%)
Aug 08, 2013
1.285
1.285
1.230
1.230
7,184
-0.04(-3.15%)
Aug 07, 2013
1.270
1.270
1.270
1.270
100
+0.00(+0.00%)
Aug 06, 2013
1.280
1.280
1.270
1.270
500
-0.01(-0.78%)
Aug 05, 2013
1.340
1.340
1.260
1.280
2,900
-0.11(-7.91%)
Aug 02, 2013
1.400
1.400
1.260
1.390
2,000
-0.01(-0.72%)
Aug 01, 2013
1.360
1.400
1.360
1.400
28,074
+0.10(+7.78%)
Jul 30, 2013
1.260
1.299
1.299
1.299
1,000
-0.00(-0.15%)
Jul 29, 2013
1.320
1.320
1.300
1.301
0
-0.01(-0.69%)
Jul 26, 2013
1.294
1.310
1.294
1.310
0
+0.00(+0.01%)
Jul 24, 2013
1.370
1.310
1.310
1.310
900
-0.06(-4.09%)
Jul 19, 2013
1.366
1.366
1.366
1.366
0
+0.04(+2.69%)
Jul 18, 2013
1.310
1.340
1.230
1.330
0
+0.03(+2.31%)
Jul 17, 2013
1.260
1.300
1.260
1.300
4,174
+0.07(+5.69%)
Jul 16, 2013
1.260
1.260
1.230
1.230
0
+0.00(+0.00%)
Jul 15, 2013
1.300
1.300
1.220
1.230
0
-0.07(-5.38%)
Jul 12, 2013
1.220
1.310
1.220
1.300
0
+0.08(+6.56%)
Jul 11, 2013
1.320
1.345
1.210
1.220
0
-0.10(-7.58%)
Jul 10, 2013
1.290
1.360
1.290
1.320
0
-0.01(-0.75%)
Jul 09, 2013
1.330
1.330
1.330
1.330
0
+0.01(+0.76%)
Jul 08, 2013
1.290
1.335
1.290
1.320
0
+0.03(+2.33%)
Jul 05, 2013
1.240
1.290
1.240
1.290
0
+0.08(+6.61%)
Jul 03, 2013
1.210
1.210
1.210
1.210
0
-0.06(-4.72%)
Jul 02, 2013
1.250
1.280
1.250
1.270
0
+0.03(+2.36%)
Jul 01, 2013
1.221
1.241
1.210
1.241
0
-0.02(-1.53%)
Jun 28, 2013
1.220
1.260
1.220
1.260
600
-0.08(-5.69%)
Jun 26, 2013
1.280
1.336
1.280
1.336
0
+0.14(+11.33%)
Jun 25, 2013
1.300
1.301
1.200
1.200
0
-0.08(-6.25%)
Jun 24, 2013
1.290
1.290
1.280
1.280
0
-0.11(-7.91%)
Jun 21, 2013
1.390
1.390
1.390
1.390
4,893
+0.11(+8.59%)
Jun 20, 2013
1.280
1.379
1.280
1.280
0
+0.00(+0.00%)
Jun 19, 2013
1.280
1.280
1.280
1.280
0
+0.00(+0.01%)
Jun 18, 2013
1.280
1.330
1.275
1.280
0
-0.06(-4.48%)
Jun 17, 2013
1.340
1.340
1.340
1.340
0
-0.13(-8.84%)
Jun 14, 2013
1.480
1.480
1.330
1.470
0
+0.03(+2.08%)
Jun 13, 2013
1.380
1.480
1.340
1.440
20,902
+0.14(+10.77%)
Jun 12, 2013
1.280
1.470
1.280
1.300
802
+0.01(+0.78%)
Jun 11, 2013
1.290
1.290
1.290
1.290
100
+0.01(+0.78%)
Jun 10, 2013
1.330
1.440
1.280
1.280
0
-0.01(-0.78%)
Jun 07, 2013
1.372
1.390
1.280
1.290
0
-0.11(-7.86%)
Jun 04, 2013
1.400
1.400
1.400
1.400
24,200
-0.04(-2.78%)
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.