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
Cross Ctry Hlthcr
(NQ:
CCRN
)
14.77
+0.29 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2015
10.63
10.81
10.41
10.62
135,829
-0.06(-0.56%)
May 28, 2015
10.66
10.69
10.56
10.68
61,475
-0.01(-0.09%)
May 27, 2015
10.52
10.73
10.34
10.69
140,840
+0.22(+2.10%)
May 26, 2015
10.40
10.56
10.31
10.47
162,834
+0.02(+0.19%)
May 22, 2015
10.75
10.45
10.45
10.45
110,900
-0.30(-2.79%)
May 21, 2015
10.69
10.91
10.51
10.75
138,241
+0.03(+0.28%)
May 20, 2015
10.83
10.83
10.58
10.72
95,976
-0.11(-1.02%)
May 19, 2015
10.80
10.96
10.72
10.83
91,564
+0.00(+0.00%)
May 18, 2015
10.67
10.93
10.66
10.83
93,913
+0.12(+1.12%)
May 15, 2015
10.74
10.96
10.61
10.71
104,295
-0.03(-0.28%)
May 14, 2015
10.80
10.93
10.68
10.74
120,428
+0.00(+0.00%)
May 13, 2015
10.59
10.92
10.59
10.74
160,214
+0.21(+1.99%)
May 12, 2015
10.45
10.61
10.37
10.53
183,335
+0.05(+0.48%)
May 11, 2015
10.48
10.48
10.33
10.48
165,759
-0.04(-0.38%)
May 08, 2015
10.55
11.21
10.40
10.52
308,351
+0.13(+1.25%)
May 07, 2015
10.87
10.87
9.820
10.39
551,247
-0.70(-6.31%)
May 06, 2015
10.87
11.13
10.73
11.09
168,228
+0.20(+1.84%)
May 05, 2015
10.88
11.02
10.74
10.89
179,878
-0.06(-0.55%)
May 04, 2015
10.85
11.10
10.82
10.95
185,209
+0.11(+1.01%)
May 01, 2015
11.14
11.26
10.76
10.84
131,570
-0.26(-2.34%)
Apr 30, 2015
11.52
11.64
10.93
11.10
218,884
-0.49(-4.23%)
Apr 29, 2015
11.55
11.97
11.52
11.59
195,131
-0.02(-0.17%)
Apr 28, 2015
11.25
11.90
11.20
11.61
145,970
+0.36(+3.20%)
Apr 27, 2015
11.68
11.80
11.12
11.25
176,411
-0.35(-3.02%)
Apr 24, 2015
11.54
11.63
11.44
11.60
81,812
+0.07(+0.61%)
Apr 23, 2015
11.10
11.58
11.10
11.53
113,361
+0.43(+3.87%)
Apr 22, 2015
11.05
11.14
10.85
11.10
104,026
+0.01(+0.09%)
Apr 21, 2015
11.30
11.39
11.00
11.09
72,936
-0.18(-1.60%)
Apr 20, 2015
11.21
11.37
11.10
11.27
118,768
+0.17(+1.53%)
Apr 17, 2015
10.86
11.15
10.83
11.10
137,379
+0.11(+1.00%)
Apr 16, 2015
10.91
11.04
10.76
10.99
85,887
+0.05(+0.46%)
Apr 15, 2015
10.95
11.05
10.89
10.94
137,445
+0.04(+0.37%)
Apr 14, 2015
11.01
11.11
10.88
10.90
127,540
-0.11(-1.00%)
Apr 13, 2015
11.23
11.25
10.73
11.01
206,210
-0.25(-2.22%)
Apr 10, 2015
11.38
11.47
11.19
11.26
187,847
-0.13(-1.14%)
Apr 09, 2015
11.73
11.77
11.14
11.39
282,136
-0.38(-3.23%)
Apr 08, 2015
11.66
11.83
11.57
11.77
159,831
+0.09(+0.77%)
Apr 07, 2015
11.82
12.00
11.67
11.68
187,741
-0.11(-0.93%)
Apr 06, 2015
11.87
12.07
11.64
11.79
190,094
-0.18(-1.50%)
Apr 02, 2015
12.26
11.97
11.97
11.97
172,800
-0.22(-1.80%)
Apr 01, 2015
11.86
12.34
11.82
12.19
251,628
+0.33(+2.78%)
Mar 31, 2015
12.09
12.20
11.66
11.86
252,198
-0.31(-2.55%)
Mar 30, 2015
12.09
12.22
11.92
12.17
213,443
+0.18(+1.50%)
Mar 27, 2015
11.78
12.14
11.57
11.99
294,228
+0.28(+2.39%)
Mar 26, 2015
11.57
11.86
11.48
11.71
131,089
+0.06(+0.52%)
Mar 25, 2015
11.98
12.14
11.59
11.65
414,092
-0.36(-3.00%)
Mar 24, 2015
11.80
12.08
11.65
12.01
236,281
+0.15(+1.26%)
Mar 23, 2015
11.57
12.07
11.54
11.86
227,891
+0.24(+2.07%)
Mar 20, 2015
11.45
12.09
11.22
11.62
509,382
+0.21(+1.84%)
Mar 19, 2015
10.78
11.46
10.67
11.41
245,460
+0.55(+5.06%)
Mar 18, 2015
10.38
11.00
10.28
10.86
269,625
+0.41(+3.92%)
Mar 17, 2015
10.54
10.64
10.40
10.45
185,052
-0.09(-0.85%)
Mar 16, 2015
10.68
10.81
10.42
10.54
154,467
-0.04(-0.38%)
Mar 13, 2015
10.65
10.75
10.40
10.58
183,923
-0.06(-0.56%)
Mar 12, 2015
10.86
11.01
10.30
10.64
309,607
-0.13(-1.21%)
Mar 11, 2015
10.95
11.08
10.70
10.77
271,706
-0.16(-1.46%)
Mar 10, 2015
10.17
10.98
10.17
10.93
295,411
+0.55(+5.30%)
Mar 09, 2015
11.00
11.13
10.06
10.38
914,348
-0.63(-5.72%)
Mar 06, 2015
11.11
11.35
10.93
11.01
319,961
+0.05(+0.46%)
Mar 05, 2015
11.10
11.54
10.81
10.96
837,975
-1.23(-10.09%)
Mar 04, 2015
12.02
12.36
11.92
12.19
243,274
+0.06(+0.49%)
Mar 03, 2015
12.36
12.38
11.92
12.13
202,022
-0.17(-1.38%)
Mar 02, 2015
12.97
13.00
12.22
12.30
204,440
-0.66(-5.09%)
Feb 27, 2015
12.94
13.00
12.63
12.96
247,529
-0.04(-0.31%)
Feb 26, 2015
12.65
13.00
12.49
13.00
156,908
+0.31(+2.44%)
Feb 25, 2015
12.08
12.69
11.89
12.69
221,365
+0.61(+5.05%)
Feb 24, 2015
12.27
12.36
11.95
12.08
223,211
-0.24(-1.95%)
Feb 23, 2015
12.10
12.53
11.88
12.32
377,945
+0.13(+1.07%)
Feb 20, 2015
11.11
12.44
11.11
12.19
1,219,903
+1.12(+10.12%)
Feb 19, 2015
11.05
11.14
10.98
11.07
89,529
+0.00(+0.00%)
Feb 18, 2015
11.07
11.17
11.02
11.07
92,285
-0.01(-0.09%)
Feb 17, 2015
11.11
11.14
10.89
11.08
150,694
-0.05(-0.45%)
Feb 13, 2015
11.38
11.13
11.13
11.13
127,400
-0.28(-2.45%)
Feb 12, 2015
11.23
11.51
11.16
11.41
132,573
+0.26(+2.33%)
Feb 11, 2015
10.72
11.32
10.72
11.15
186,258
+0.25(+2.29%)
Feb 10, 2015
11.24
11.46
10.86
10.90
102,210
-0.23(-2.07%)
Feb 09, 2015
11.19
11.29
10.97
11.13
138,965
-0.12(-1.07%)
Feb 06, 2015
11.51
11.51
11.08
11.25
255,567
-0.30(-2.60%)
Feb 05, 2015
11.30
12.08
11.23
11.55
426,179
+0.33(+2.94%)
Feb 04, 2015
10.99
11.36
10.98
11.22
293,804
+0.17(+1.54%)
Feb 03, 2015
10.43
11.08
10.43
11.05
390,121
+0.61(+5.84%)
Feb 02, 2015
10.30
10.67
10.16
10.44
239,206
+0.21(+2.05%)
Jan 30, 2015
10.68
10.70
10.11
10.23
316,882
-0.50(-4.66%)
Jan 29, 2015
10.00
10.87
9.360
10.73
1,480,657
+0.64(+6.34%)
Jan 28, 2015
10.54
10.54
9.940
10.09
270,480
-0.37(-3.54%)
Jan 27, 2015
10.45
10.59
10.42
10.46
151,122
-0.23(-2.15%)
Jan 26, 2015
10.96
11.08
10.61
10.69
193,994
-0.20(-1.84%)
Jan 23, 2015
11.03
11.44
10.86
10.89
267,820
-0.17(-1.54%)
Jan 22, 2015
10.88
11.27
10.63
11.06
255,209
+0.31(+2.88%)
Jan 21, 2015
11.10
11.12
10.38
10.75
334,588
-0.43(-3.85%)
Jan 20, 2015
11.61
11.61
10.91
11.18
140,381
-0.45(-3.87%)
Jan 16, 2015
11.15
11.66
11.15
11.63
214,473
+0.48(+4.30%)
Jan 15, 2015
11.81
11.82
10.99
11.15
187,237
-0.61(-5.19%)
Jan 14, 2015
11.63
11.79
11.50
11.76
156,839
-0.02(-0.17%)
Jan 13, 2015
12.21
12.34
11.40
11.78
185,809
-0.27(-2.24%)
Jan 12, 2015
12.06
12.13
11.82
12.05
146,813
+0.03(+0.25%)
Jan 09, 2015
12.71
12.80
11.95
12.02
255,107
-0.74(-5.80%)
Jan 08, 2015
12.64
12.90
12.60
12.76
441,143
+0.27(+2.16%)
Jan 07, 2015
12.35
12.58
12.14
12.49
209,587
+0.29(+2.38%)
Jan 06, 2015
12.79
12.84
12.11
12.20
301,870
-0.47(-3.71%)
Jan 05, 2015
12.53
13.01
12.51
12.67
290,023
+0.06(+0.48%)
Jan 02, 2015
12.61
12.78
12.14
12.61
292,148
+0.13(+1.04%)
Dec 31, 2014
12.95
12.48
12.48
12.48
238,000
-0.38(-2.95%)
Dec 30, 2014
13.06
13.27
12.77
12.86
194,484
-0.20(-1.53%)
Dec 29, 2014
13.31
13.45
12.94
13.06
292,320
-0.28(-2.10%)
Dec 26, 2014
13.34
13.51
13.26
13.34
241,407
+0.00(+0.00%)
Dec 24, 2014
12.66
13.34
13.34
13.34
311,200
+0.68(+5.37%)
Dec 23, 2014
12.26
12.69
12.11
12.66
210,270
+0.39(+3.18%)
Dec 22, 2014
11.15
12.36
11.13
12.27
311,898
+1.12(+10.04%)
Dec 19, 2014
11.25
11.48
11.09
11.15
919,598
-0.19(-1.68%)
Dec 18, 2014
11.35
11.42
11.05
11.34
220,103
+0.24(+2.16%)
Dec 17, 2014
10.79
11.48
10.64
11.10
351,732
+0.32(+2.97%)
Dec 16, 2014
10.63
11.10
10.50
10.78
276,186
+0.09(+0.84%)
Dec 15, 2014
12.30
12.68
10.67
10.69
171,902
-0.36(-3.26%)
Dec 12, 2014
11.07
11.40
11.04
11.05
154,336
-0.12(-1.07%)
Dec 11, 2014
11.42
11.49
11.15
11.17
306,281
-0.05(-0.45%)
Dec 10, 2014
10.85
11.68
10.68
11.22
585,139
+0.34(+3.12%)
Dec 09, 2014
10.29
10.96
10.11
10.88
148,568
+0.43(+4.11%)
Dec 08, 2014
10.25
10.64
10.00
10.45
295,496
+0.18(+1.75%)
Dec 05, 2014
10.20
10.46
10.12
10.27
206,693
+0.07(+0.69%)
Dec 04, 2014
10.17
10.34
10.03
10.20
133,466
-0.01(-0.10%)
Dec 03, 2014
10.56
10.56
10.17
10.21
129,862
-0.28(-2.67%)
Dec 02, 2014
10.31
10.64
9.978
10.49
109,055
+0.26(+2.54%)
Dec 01, 2014
10.68
10.84
10.21
10.23
121,561
-0.44(-4.12%)
Nov 28, 2014
10.30
10.96
10.26
10.67
188,511
+0.40(+3.89%)
Nov 26, 2014
9.860
10.27
10.27
10.27
91,000
+0.33(+3.32%)
Nov 25, 2014
10.14
10.17
9.880
9.940
78,407
-0.15(-1.49%)
Nov 24, 2014
9.940
10.24
9.880
10.09
91,794
+0.14(+1.41%)
Nov 21, 2014
10.20
10.38
9.890
9.950
138,325
-0.12(-1.19%)
Nov 20, 2014
9.690
10.10
9.530
10.07
107,914
+0.37(+3.81%)
Nov 19, 2014
10.15
10.15
9.618
9.700
107,719
-0.45(-4.43%)
Nov 18, 2014
9.560
10.18
9.360
10.15
188,858
+0.66(+6.95%)
Nov 17, 2014
9.870
9.870
9.450
9.490
123,879
-0.37(-3.75%)
Nov 14, 2014
9.900
9.970
9.550
9.860
101,902
+0.00(+0.00%)
Nov 13, 2014
10.20
10.20
9.760
9.860
117,226
-0.31(-3.05%)
Nov 12, 2014
9.910
10.20
9.910
10.17
114,770
+0.17(+1.70%)
Nov 11, 2014
10.16
10.53
9.970
10.00
187,956
-0.14(-1.38%)
Nov 10, 2014
9.810
10.19
9.570
10.14
506,774
+0.37(+3.79%)
Nov 07, 2014
9.650
9.780
9.453
9.770
117,455
+0.15(+1.56%)
Nov 06, 2014
10.00
10.15
9.250
9.620
160,612
+0.03(+0.31%)
Nov 05, 2014
9.710
9.960
9.550
9.590
139,407
-0.08(-0.83%)
Nov 04, 2014
9.540
9.710
9.520
9.670
87,126
+0.04(+0.42%)
Nov 03, 2014
9.810
9.810
9.420
9.630
141,228
-0.04(-0.41%)
Oct 31, 2014
9.870
9.969
9.550
9.670
313,410
+0.06(+0.62%)
Oct 30, 2014
9.640
9.710
9.500
9.610
132,757
-0.02(-0.21%)
Oct 29, 2014
9.380
9.630
9.300
9.630
191,498
+0.23(+2.45%)
Oct 28, 2014
9.100
9.410
9.010
9.400
121,199
+0.39(+4.33%)
Oct 27, 2014
9.050
9.080
9.120
9.010
133,230
-0.11(-1.21%)
Oct 24, 2014
9.240
9.240
9.090
9.120
72,291
-0.09(-0.98%)
Oct 23, 2014
9.160
9.480
9.110
9.210
121,666
+0.14(+1.54%)
Oct 22, 2014
9.320
9.360
9.000
9.070
94,668
-0.24(-2.58%)
Oct 21, 2014
9.290
9.400
9.090
9.310
115,295
+0.07(+0.76%)
Oct 20, 2014
9.370
9.520
9.120
9.240
128,400
-0.22(-2.33%)
Oct 17, 2014
9.710
9.770
9.290
9.460
127,364
-0.09(-0.94%)
Oct 16, 2014
9.310
9.670
9.030
9.550
233,733
+0.06(+0.63%)
Oct 15, 2014
9.010
9.520
8.880
9.490
138,752
+0.35(+3.83%)
Oct 14, 2014
9.070
9.230
8.930
9.140
205,548
+0.20(+2.24%)
Oct 13, 2014
8.900
9.160
8.900
8.940
172,269
+0.01(+0.11%)
Oct 10, 2014
9.080
9.240
8.910
8.930
145,705
-0.22(-2.40%)
Oct 09, 2014
9.460
9.480
9.110
9.150
119,764
-0.27(-2.87%)
Oct 08, 2014
9.050
9.540
8.950
9.420
331,863
+0.35(+3.86%)
Oct 07, 2014
9.340
9.340
9.000
9.070
135,802
-0.41(-4.32%)
Oct 06, 2014
9.600
9.640
9.310
9.480
96,062
-0.12(-1.25%)
Oct 03, 2014
9.540
9.738
9.400
9.600
238,217
+0.23(+2.45%)
Oct 02, 2014
8.950
9.390
8.800
9.370
234,354
+0.41(+4.58%)
Oct 01, 2014
9.390
9.580
8.920
8.960
255,397
-0.33(-3.55%)
Sep 30, 2014
9.510
9.990
9.260
9.290
367,992
-0.18(-1.90%)
Sep 29, 2014
8.930
9.690
8.865
9.470
297,646
+0.45(+4.99%)
Sep 26, 2014
8.450
9.240
8.428
9.020
427,067
+1.02(+12.75%)
Sep 25, 2014
8.110
8.270
7.880
8.000
131,264
-0.14(-1.72%)
Sep 24, 2014
8.080
8.320
7.860
8.140
122,361
+0.06(+0.74%)
Sep 23, 2014
8.140
8.550
7.980
8.080
144,998
-0.12(-1.46%)
Sep 22, 2014
8.340
8.360
7.930
8.200
158,160
-0.24(-2.84%)
Sep 19, 2014
8.720
8.750
8.380
8.440
410,957
-0.20(-2.31%)
Sep 18, 2014
8.430
8.660
8.280
8.640
169,157
+0.23(+2.73%)
Sep 17, 2014
8.700
8.720
8.380
8.410
81,488
-0.26(-3.00%)
Sep 16, 2014
8.670
8.840
8.450
8.670
169,230
+0.00(+0.00%)
Sep 15, 2014
8.670
8.740
8.365
8.670
142,685
+0.03(+0.35%)
Sep 12, 2014
8.920
9.000
8.620
8.640
95,997
-0.31(-3.46%)
Sep 11, 2014
8.840
9.000
8.780
8.950
150,859
+0.12(+1.36%)
Sep 10, 2014
8.720
9.050
8.610
8.830
158,236
+0.09(+1.03%)
Sep 09, 2014
8.890
8.890
8.590
8.740
153,882
-0.15(-1.69%)
Sep 08, 2014
8.640
8.902
8.640
8.890
165,912
+0.28(+3.25%)
Sep 05, 2014
8.070
8.650
7.950
8.610
193,463
+0.49(+6.03%)
Sep 04, 2014
8.190
8.210
8.190
8.120
56,947
-0.03(-0.37%)
Sep 03, 2014
8.250
8.350
8.024
8.150
175,374
-0.07(-0.85%)
Sep 02, 2014
8.030
8.230
7.920
8.220
119,375
+0.24(+3.01%)
Aug 29, 2014
8.010
7.980
7.980
7.980
73,300
-0.02(-0.25%)
Aug 28, 2014
8.120
8.130
7.450
8.000
66,154
-0.19(-2.32%)
Aug 27, 2014
6.790
8.260
6.730
8.190
79,030
-0.01(-0.12%)
Aug 26, 2014
8.080
8.230
8.038
8.200
83,813
+0.11(+1.36%)
Aug 25, 2014
8.220
8.250
8.060
8.090
88,823
-0.07(-0.86%)
Aug 22, 2014
8.050
8.220
7.950
8.160
100,720
+0.11(+1.37%)
Aug 21, 2014
8.110
8.170
7.940
8.050
143,085
-0.09(-1.11%)
Aug 20, 2014
8.200
8.200
7.963
8.140
134,300
-0.10(-1.21%)
Aug 19, 2014
8.050
8.310
7.630
8.240
200,323
+0.22(+2.74%)
Aug 18, 2014
8.120
8.180
7.950
8.020
94,546
+0.02(+0.25%)
Aug 15, 2014
8.110
8.250
7.900
8.000
221,359
-0.03(-0.37%)
Aug 14, 2014
8.050
8.080
7.900
8.030
107,995
+0.00(+0.00%)
Aug 13, 2014
7.680
8.080
7.680
8.030
195,265
+0.41(+5.38%)
Aug 12, 2014
7.700
7.860
7.520
7.620
209,857
-0.06(-0.78%)
Aug 11, 2014
7.450
7.680
7.230
7.680
197,074
+0.42(+5.79%)
Aug 08, 2014
7.280
7.380
7.200
7.260
191,681
-0.03(-0.41%)
Aug 07, 2014
7.400
7.470
7.000
7.290
345,116
-0.09(-1.22%)
Aug 06, 2014
7.140
7.450
7.085
7.380
168,425
+0.22(+3.07%)
Aug 05, 2014
7.110
7.170
7.000
7.160
92,588
+0.03(+0.42%)
Aug 04, 2014
7.280
7.290
7.010
7.130
119,229
-0.14(-1.93%)
Aug 01, 2014
7.210
7.310
6.990
7.270
192,929
+0.08(+1.11%)
Jul 31, 2014
7.280
7.330
7.130
7.190
253,474
-0.19(-2.57%)
Jul 30, 2014
7.400
7.500
7.260
7.380
122,727
+0.03(+0.41%)
Jul 29, 2014
7.150
7.400
7.130
7.350
201,336
+0.23(+3.23%)
Jul 28, 2014
6.870
7.160
6.753
7.120
255,035
+0.26(+3.79%)
Jul 25, 2014
6.740
6.910
6.680
6.860
173,235
+0.13(+1.93%)
Jul 24, 2014
6.490
6.790
6.390
6.730
149,815
+0.22(+3.38%)
Jul 23, 2014
6.510
6.676
6.490
6.510
123,185
-0.01(-0.15%)
Jul 22, 2014
6.440
6.660
6.400
6.520
48,969
+0.10(+1.56%)
Jul 21, 2014
6.380
6.552
6.276
6.420
76,757
-0.03(-0.47%)
Jul 18, 2014
6.280
6.470
6.230
6.450
89,199
+0.14(+2.22%)
Jul 17, 2014
6.280
6.456
6.280
6.310
101,937
-0.03(-0.47%)
Jul 16, 2014
6.450
6.540
6.315
6.340
275,782
-0.09(-1.40%)
Jul 15, 2014
6.600
6.730
6.420
6.430
136,321
-0.19(-2.87%)
Jul 14, 2014
6.520
6.704
6.380
6.620
100,631
+0.16(+2.48%)
Jul 11, 2014
6.380
6.510
6.260
6.460
122,742
+0.04(+0.62%)
Jul 10, 2014
6.350
6.550
6.220
6.420
188,148
-0.13(-1.98%)
Jul 09, 2014
6.420
6.560
6.410
6.550
162,258
+0.13(+2.02%)
Jul 08, 2014
6.580
6.580
6.320
6.420
139,326
-0.19(-2.87%)
Jul 07, 2014
6.740
6.810
6.580
6.610
118,861
-0.19(-2.79%)
Jul 03, 2014
6.680
6.800
6.800
6.800
74,400
+0.13(+1.95%)
Jul 02, 2014
6.510
6.710
6.458
6.670
141,744
+0.14(+2.14%)
Jul 01, 2014
6.520
6.780
6.472
6.530
315,477
+0.01(+0.15%)
Jun 30, 2014
6.620
6.620
6.400
6.520
188,588
-0.09(-1.36%)
Jun 27, 2014
6.640
6.730
6.490
6.610
587,882
-0.07(-1.05%)
Jun 26, 2014
6.950
6.950
6.580
6.680
155,483
-0.23(-3.33%)
Jun 25, 2014
6.460
6.930
6.460
6.910
257,596
+0.37(+5.58%)
Jun 24, 2014
6.360
6.610
6.350
6.545
383,431
+0.14(+2.27%)
Jun 23, 2014
6.490
6.510
6.360
6.400
451,937
-0.11(-1.69%)
Jun 20, 2014
6.500
6.730
6.445
6.510
550,171
+0.01(+0.15%)
Jun 19, 2014
6.610
6.610
6.420
6.500
161,411
-0.06(-0.91%)
Jun 18, 2014
6.630
6.720
6.410
6.560
143,300
-0.09(-1.35%)
Jun 17, 2014
6.830
6.860
6.570
6.650
277,251
-0.21(-3.06%)
Jun 16, 2014
6.460
6.890
6.410
6.860
200,731
+0.36(+5.54%)
Jun 13, 2014
6.690
6.900
6.430
6.500
180,985
-0.13(-1.96%)
Jun 12, 2014
6.430
6.680
6.400
6.630
354,710
+0.16(+2.47%)
Jun 11, 2014
6.650
6.730
6.430
6.470
222,007
-0.21(-3.14%)
Jun 10, 2014
6.720
6.760
6.540
6.680
276,043
-0.07(-1.04%)
Jun 06, 2014
6.880
6.880
6.650
6.750
386,550
+0.01(+0.15%)
Jun 05, 2014
6.420
6.840
6.330
6.740
454,219
+0.36(+5.64%)
Jun 04, 2014
6.150
6.440
6.090
6.380
315,264
+0.22(+3.57%)
Jun 03, 2014
5.750
6.190
5.750
6.160
309,299
+0.49(+8.64%)
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.