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
Gladstone Investment
(NQ:
GAIN
)
14.11
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 11:09 AM EDT, Jun 6, 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 24, 2011
1.978
2.036
1.952
2.019
537,552
+0.05(+2.50%)
May 23, 2011
1.981
2.001
1.967
1.969
594,285
-0.03(-1.30%)
May 20, 2011
2.071
2.081
1.975
1.995
944,655
-0.09(-4.23%)
May 19, 2011
2.079
2.105
2.053
2.084
248,459
+0.02(+1.05%)
May 18, 2011
2.074
2.074
2.019
2.062
489,657
-0.01(-0.35%)
May 17, 2011
2.069
2.089
2.062
2.069
295,741
-0.01(-0.41%)
May 16, 2011
2.084
2.112
2.072
2.078
312,453
-0.02(-0.82%)
May 13, 2011
2.150
2.153
2.084
2.095
244,959
-0.05(-2.28%)
May 12, 2011
2.107
2.150
2.098
2.144
201,272
+0.03(+1.36%)
May 11, 2011
2.127
2.141
2.112
2.115
317,377
-0.02(-1.08%)
May 10, 2011
2.153
2.153
2.121
2.138
332,809
+0.00(+0.00%)
May 09, 2011
2.124
2.147
2.121
2.138
169,479
+0.02(+0.81%)
May 06, 2011
2.176
2.178
2.118
2.121
209,745
-0.02(-0.81%)
May 05, 2011
2.153
2.187
2.135
2.138
160,519
-0.02(-0.93%)
May 04, 2011
2.178
2.193
2.158
2.158
186,024
-0.02(-0.92%)
May 03, 2011
2.184
2.213
2.176
2.178
283,224
-0.01(-0.53%)
May 02, 2011
2.185
2.276
2.176
2.190
350,778
-0.03(-1.55%)
Apr 29, 2011
2.196
2.239
2.170
2.224
300,087
+0.04(+1.84%)
Apr 28, 2011
2.176
2.187
2.147
2.184
135,274
+0.01(+0.40%)
Apr 27, 2011
2.184
2.190
2.176
2.176
103,578
-0.01(-0.53%)
Apr 26, 2011
2.170
2.187
2.155
2.187
223,691
+0.03(+1.47%)
Apr 25, 2011
2.184
2.196
2.141
2.155
404,455
-0.03(-1.32%)
Apr 21, 2011
2.204
2.221
2.176
2.184
225,275
-0.01(-0.46%)
Apr 20, 2011
2.196
2.196
2.164
2.194
239,767
+0.03(+1.26%)
Apr 19, 2011
2.178
2.178
2.158
2.167
164,708
+0.00(+0.07%)
Apr 18, 2011
2.140
2.183
2.140
2.165
355,008
+0.03(+1.20%)
Apr 15, 2011
2.128
2.165
2.128
2.140
347,394
+0.00(+0.00%)
Apr 14, 2011
2.085
2.157
2.083
2.140
289,484
+0.05(+2.60%)
Apr 13, 2011
2.074
2.103
2.074
2.085
449,508
+0.03(+1.25%)
Apr 12, 2011
2.091
2.125
2.057
2.060
218,614
-0.05(-2.44%)
Apr 11, 2011
2.143
2.143
2.105
2.111
165,306
-0.03(-1.47%)
Apr 08, 2011
2.143
2.148
2.100
2.143
180,222
+0.00(+0.13%)
Apr 07, 2011
2.148
2.163
2.117
2.140
149,474
+0.00(+0.13%)
Apr 06, 2011
2.171
2.171
2.134
2.137
226,515
-0.03(-1.19%)
Apr 05, 2011
2.200
2.200
2.151
2.163
209,912
-0.03(-1.56%)
Apr 04, 2011
2.185
2.217
2.168
2.197
197,241
+0.03(+1.18%)
Apr 01, 2011
2.225
2.225
2.163
2.171
252,985
-0.05(-2.06%)
Mar 31, 2011
2.217
2.217
2.203
2.217
193,432
+0.00(+0.00%)
Mar 30, 2011
2.237
2.254
2.214
2.217
192,386
-0.02(-0.77%)
Mar 29, 2011
2.225
2.263
2.208
2.234
181,128
+0.00(+0.13%)
Mar 28, 2011
2.257
2.271
2.231
2.231
188,759
-0.01(-0.38%)
Mar 25, 2011
2.240
2.257
2.185
2.240
86,075
+0.02(+0.77%)
Mar 24, 2011
2.228
2.257
2.204
2.223
298,795
+0.01(+0.39%)
Mar 23, 2011
2.137
2.217
2.137
2.214
202,442
+0.07(+3.06%)
Mar 22, 2011
2.197
2.197
2.148
2.148
133,862
-0.04(-1.83%)
Mar 21, 2011
2.148
2.188
2.108
2.188
169,426
+0.08(+3.93%)
Mar 18, 2011
2.077
2.105
2.060
2.105
333,991
+0.05(+2.50%)
Mar 17, 2011
2.160
2.160
2.011
2.054
925,883
-0.07(-3.23%)
Mar 16, 2011
2.157
2.179
2.117
2.123
328,677
-0.03(-1.58%)
Mar 15, 2011
2.148
2.174
2.123
2.157
192,112
-0.03(-1.43%)
Mar 14, 2011
2.196
2.211
2.174
2.188
131,416
-0.03(-1.28%)
Mar 11, 2011
2.165
2.242
2.165
2.216
197,659
+0.05(+2.09%)
Mar 10, 2011
2.231
2.231
2.171
2.171
329,054
-0.08(-3.54%)
Mar 09, 2011
2.327
2.358
2.248
2.250
241,980
-0.09(-3.77%)
Mar 08, 2011
2.273
2.364
2.273
2.339
215,540
+0.07(+2.87%)
Mar 07, 2011
2.344
2.364
2.245
2.273
408,427
-0.07(-2.91%)
Mar 04, 2011
2.361
2.429
2.319
2.341
337,714
-0.01(-0.48%)
Mar 03, 2011
2.290
2.358
2.290
2.353
176,476
+0.08(+3.50%)
Mar 02, 2011
2.302
2.313
2.250
2.273
166,576
-0.02(-0.87%)
Mar 01, 2011
2.344
2.358
2.293
2.293
364,851
-0.06(-2.42%)
Feb 28, 2011
2.322
2.355
2.304
2.350
343,525
+0.06(+2.61%)
Feb 25, 2011
2.228
2.310
2.211
2.290
201,238
+0.07(+2.94%)
Feb 24, 2011
2.205
2.239
2.165
2.225
320,759
+0.02(+0.77%)
Feb 23, 2011
2.242
2.265
2.179
2.208
207,608
-0.02(-0.89%)
Feb 22, 2011
2.222
2.273
2.182
2.228
336,525
+0.02(+0.90%)
Feb 18, 2011
2.253
2.253
2.194
2.208
260,952
-0.03(-1.52%)
Feb 17, 2011
2.216
2.250
2.165
2.242
524,027
+0.02(+0.77%)
Feb 16, 2011
2.262
2.262
2.177
2.225
256,603
-0.03(-1.14%)
Feb 15, 2011
2.267
2.290
2.177
2.250
479,228
-0.05(-2.33%)
Feb 14, 2011
2.262
2.332
2.259
2.304
347,704
+0.04(+1.88%)
Feb 11, 2011
2.208
2.262
2.208
2.262
143,462
+0.05(+2.43%)
Feb 10, 2011
2.234
2.250
2.191
2.208
151,890
-0.04(-1.76%)
Feb 09, 2011
2.262
2.262
2.194
2.248
264,913
-0.01(-0.50%)
Feb 08, 2011
2.211
2.259
2.178
2.259
393,399
+0.05(+2.30%)
Feb 07, 2011
2.171
2.231
2.171
2.208
268,538
+0.05(+2.49%)
Feb 04, 2011
2.149
2.183
2.143
2.154
152,760
+0.00(+0.00%)
Feb 03, 2011
2.205
2.214
2.143
2.154
148,817
-0.05(-2.43%)
Feb 02, 2011
2.208
2.222
2.171
2.208
184,176
+0.00(+0.13%)
Feb 01, 2011
2.024
2.228
2.024
2.205
420,917
+0.21(+10.33%)
Jan 31, 2011
1.982
2.036
1.973
1.999
269,111
+0.04(+2.17%)
Jan 28, 2011
2.036
2.038
1.925
1.956
488,545
-0.09(-4.29%)
Jan 27, 2011
2.047
2.050
2.016
2.044
144,685
+0.00(+0.14%)
Jan 26, 2011
2.050
2.050
2.013
2.041
188,633
+0.00(+0.00%)
Jan 25, 2011
2.154
2.211
1.999
2.041
792,567
-0.13(-5.99%)
Jan 24, 2011
2.154
2.194
2.154
2.171
90,208
+0.01(+0.39%)
Jan 21, 2011
2.174
2.197
2.154
2.163
330,609
-0.00(-0.13%)
Jan 20, 2011
2.157
2.194
2.157
2.166
163,156
+0.01(+0.26%)
Jan 19, 2011
2.231
2.231
2.152
2.160
154,904
-0.07(-2.92%)
Jan 18, 2011
2.217
2.233
2.180
2.225
128,015
-0.01(-0.63%)
Jan 14, 2011
2.219
2.242
2.203
2.239
210,829
+0.01(+0.50%)
Jan 13, 2011
2.208
2.228
2.191
2.228
327,964
+0.02(+0.89%)
Jan 12, 2011
2.217
2.217
2.177
2.208
126,003
-0.00(-0.13%)
Jan 11, 2011
2.163
2.211
2.163
2.211
204,917
+0.05(+2.48%)
Jan 10, 2011
2.124
2.172
2.124
2.158
119,131
+0.02(+0.79%)
Jan 07, 2011
2.180
2.180
2.124
2.141
198,842
-0.03(-1.42%)
Jan 06, 2011
2.174
2.188
2.155
2.172
123,010
-0.01(-0.39%)
Jan 05, 2011
2.152
2.191
2.152
2.180
126,785
+0.02(+1.04%)
Jan 04, 2011
2.205
2.205
2.138
2.158
154,451
-0.04(-2.04%)
Jan 03, 2011
2.169
2.205
2.169
2.203
190,441
+0.05(+2.35%)
Dec 31, 2010
2.152
2.186
2.149
2.152
131,361
+0.00(+0.13%)
Dec 30, 2010
2.160
2.183
2.149
2.149
91,093
-0.01(-0.26%)
Dec 29, 2010
2.166
2.191
2.144
2.155
184,825
-0.00(-0.13%)
Dec 28, 2010
2.194
2.197
2.132
2.158
164,664
-0.03(-1.41%)
Dec 27, 2010
2.191
2.203
2.129
2.188
74,847
+0.00(+0.00%)
Dec 23, 2010
2.174
2.204
2.167
2.188
155,830
+0.01(+0.65%)
Dec 22, 2010
2.160
2.188
2.138
2.174
183,132
+0.01(+0.52%)
Dec 21, 2010
2.158
2.203
2.146
2.163
202,393
+0.03(+1.18%)
Dec 20, 2010
2.169
2.174
2.135
2.138
218,100
-0.01(-0.52%)
Dec 17, 2010
2.188
2.188
2.127
2.149
499,059
-0.03(-1.41%)
Dec 16, 2010
2.160
2.197
2.143
2.180
225,916
+0.03(+1.17%)
Dec 15, 2010
2.155
2.169
2.141
2.155
143,009
-0.01(-0.39%)
Dec 14, 2010
2.152
2.180
2.129
2.163
163,029
+0.01(+0.52%)
Dec 13, 2010
2.191
2.191
2.146
2.152
177,235
-0.04(-1.66%)
Dec 10, 2010
2.185
2.188
2.160
2.188
105,685
+0.01(+0.64%)
Dec 09, 2010
2.180
2.199
2.135
2.174
233,528
+0.01(+0.26%)
Dec 08, 2010
2.185
2.199
2.169
2.169
504,544
-0.00(-0.13%)
Dec 07, 2010
2.180
2.194
2.155
2.171
196,722
+0.02(+0.78%)
Dec 06, 2010
2.160
2.183
2.138
2.155
144,070
-0.02(-0.77%)
Dec 03, 2010
2.169
2.188
2.135
2.171
90,640
-0.00(-0.13%)
Dec 02, 2010
2.185
2.194
2.132
2.174
117,889
-0.00(-0.13%)
Dec 01, 2010
2.205
2.205
2.160
2.177
264,079
+0.00(+0.13%)
Nov 30, 2010
2.197
2.208
2.166
2.174
174,029
-0.02(-1.02%)
Nov 29, 2010
2.177
2.208
2.127
2.197
138,360
+0.01(+0.51%)
Nov 26, 2010
2.183
2.211
2.156
2.185
129,508
-0.03(-1.14%)
Nov 24, 2010
2.185
2.211
2.211
2.211
169,887
+0.06(+2.73%)
Nov 23, 2010
2.180
2.194
2.146
2.152
79,229
-0.06(-2.53%)
Nov 22, 2010
2.163
2.211
2.129
2.208
165,634
+0.04(+1.94%)
Nov 19, 2010
2.155
2.174
2.132
2.166
163,104
+0.01(+0.65%)
Nov 18, 2010
2.129
2.157
2.115
2.152
174,937
+0.05(+2.40%)
Nov 17, 2010
2.096
2.113
2.085
2.101
107,583
+0.03(+1.21%)
Nov 16, 2010
2.073
2.110
2.054
2.076
209,413
-0.02(-1.06%)
Nov 15, 2010
2.112
2.124
2.093
2.099
88,071
+0.01(+0.40%)
Nov 12, 2010
2.060
2.126
2.060
2.090
245,443
+0.00(+0.13%)
Nov 11, 2010
2.062
2.111
2.060
2.087
175,183
+0.01(+0.27%)
Nov 10, 2010
2.090
2.118
2.035
2.082
216,930
-0.01(-0.27%)
Nov 09, 2010
2.101
2.115
2.076
2.087
199,895
-0.02(-0.79%)
Nov 08, 2010
2.101
2.125
2.087
2.104
141,010
-0.02(-0.92%)
Nov 05, 2010
2.151
2.227
2.110
2.124
196,381
-0.03(-1.17%)
Nov 04, 2010
2.071
2.154
2.071
2.149
353,944
+0.09(+4.47%)
Nov 03, 2010
2.054
2.068
2.048
2.057
400,847
-0.01(-0.40%)
Nov 02, 2010
2.054
2.065
2.029
2.065
224,446
+0.04(+2.06%)
Nov 01, 2010
2.032
2.046
2.004
2.023
238,038
-0.00(-0.14%)
Oct 29, 2010
2.015
2.044
1.990
2.026
155,295
+0.01(+0.41%)
Oct 28, 2010
2.040
2.040
1.984
2.018
136,454
-0.01(-0.41%)
Oct 27, 2010
2.029
2.068
1.993
2.026
194,466
-0.02(-0.82%)
Oct 25, 2010
2.060
2.071
2.009
2.043
96,931
-0.01(-0.27%)
Oct 22, 2010
2.026
2.079
2.021
2.048
148,221
+0.03(+1.24%)
Oct 21, 2010
2.009
2.079
1.976
2.023
370,878
+0.02(+0.83%)
Oct 20, 2010
1.982
2.054
1.982
2.007
235,818
+0.03(+1.55%)
Oct 19, 2010
2.009
2.051
1.962
1.976
279,447
-0.07(-3.27%)
Oct 18, 2010
2.035
2.065
1.990
2.043
223,458
+0.02(+0.96%)
Oct 15, 2010
2.015
2.065
1.985
2.023
379,994
+0.04(+1.95%)
Oct 14, 2010
1.974
1.990
1.927
1.985
212,400
+0.00(+0.14%)
Oct 13, 2010
1.968
1.993
1.927
1.982
376,422
+0.03(+1.56%)
Oct 12, 2010
1.974
1.985
1.916
1.952
331,604
-0.03(-1.54%)
Oct 11, 2010
1.993
1.996
1.974
1.982
205,031
-0.01(-0.56%)
Oct 08, 2010
1.918
2.010
1.910
1.993
281,729
+0.08(+4.20%)
Oct 07, 2010
1.921
1.960
1.910
1.913
338,977
+0.01(+0.58%)
Oct 06, 2010
1.871
1.921
1.866
1.902
251,911
+0.02(+1.03%)
Oct 05, 2010
1.846
1.888
1.799
1.882
584,603
+0.05(+2.87%)
Oct 04, 2010
1.882
1.921
1.799
1.830
374,138
-0.08(-4.06%)
Oct 01, 2010
1.868
1.921
1.832
1.907
308,440
+0.05(+2.84%)
Sep 30, 2010
1.896
1.910
1.855
1.855
272,185
-0.02(-1.03%)
Sep 29, 2010
1.868
1.902
1.846
1.874
227,280
-0.01(-0.59%)
Sep 28, 2010
1.871
1.902
1.857
1.885
264,855
+0.01(+0.59%)
Sep 27, 2010
1.855
1.907
1.855
1.874
207,328
+0.01(+0.59%)
Sep 24, 2010
1.791
1.863
1.791
1.863
292,303
+0.10(+5.49%)
Sep 23, 2010
1.785
1.863
1.763
1.766
192,267
-0.04(-2.30%)
Sep 22, 2010
1.857
1.885
1.777
1.808
445,537
-0.07(-3.69%)
Sep 21, 2010
1.918
1.918
1.852
1.877
131,038
-0.04(-2.16%)
Sep 20, 2010
1.860
1.921
1.841
1.918
336,311
+0.07(+3.74%)
Sep 17, 2010
1.863
1.885
1.841
1.849
319,046
+0.00(+0.00%)
Sep 15, 2010
1.800
1.871
1.789
1.849
203,900
+0.04(+1.97%)
Sep 14, 2010
1.816
1.870
1.797
1.813
153,817
-0.02(-0.90%)
Sep 13, 2010
1.775
1.844
1.775
1.830
298,974
+0.08(+4.40%)
Sep 10, 2010
1.772
1.789
1.747
1.753
457,323
-0.01(-0.31%)
Sep 09, 2010
1.767
1.789
1.747
1.758
195,457
+0.02(+0.95%)
Sep 08, 2010
1.717
1.742
1.683
1.742
222,957
+0.04(+2.43%)
Sep 07, 2010
1.780
1.783
1.687
1.701
213,000
-0.08(-4.63%)
Sep 03, 2010
1.714
1.789
1.714
1.783
233,068
+0.07(+4.18%)
Sep 02, 2010
1.709
1.729
1.680
1.712
121,433
-0.01(-0.64%)
Sep 01, 2010
1.651
1.723
1.648
1.723
328,164
+0.10(+6.10%)
Aug 31, 2010
1.593
1.656
1.579
1.623
298,738
+0.04(+2.25%)
Aug 30, 2010
1.618
1.632
1.555
1.588
258,260
-0.04(-2.70%)
Aug 27, 2010
1.557
1.634
1.538
1.632
253,688
+0.09(+5.89%)
Aug 26, 2010
1.607
1.626
1.527
1.541
385,202
-0.06(-3.78%)
Aug 25, 2010
1.560
1.607
1.555
1.601
243,472
+0.03(+2.10%)
Aug 24, 2010
1.513
1.577
1.513
1.568
179,609
+0.05(+3.26%)
Aug 23, 2010
1.593
1.626
1.513
1.519
200,978
-0.06(-4.00%)
Aug 20, 2010
1.588
1.644
1.544
1.582
251,235
-0.02(-1.03%)
Aug 19, 2010
1.701
1.701
1.596
1.599
324,137
-0.11(-6.29%)
Aug 18, 2010
1.629
1.766
1.627
1.706
171,635
+0.07(+4.17%)
Aug 17, 2010
1.643
1.660
1.627
1.638
244,316
+0.02(+1.18%)
Aug 16, 2010
1.616
1.670
1.591
1.619
226,671
-0.01(-0.84%)
Aug 13, 2010
1.654
1.701
1.629
1.632
105,636
-0.03(-1.97%)
Aug 12, 2010
1.605
1.717
1.605
1.665
251,660
+0.03(+1.67%)
Aug 11, 2010
1.744
1.744
1.621
1.638
279,125
-0.12(-6.84%)
Aug 10, 2010
1.777
1.794
1.755
1.758
159,283
-0.04(-1.98%)
Aug 09, 2010
1.794
1.796
1.755
1.794
122,037
+0.02(+0.92%)
Aug 06, 2010
1.750
1.785
1.733
1.777
78,090
+0.00(+0.00%)
Aug 05, 2010
1.763
1.791
1.763
1.777
197,757
+0.00(+0.00%)
Aug 04, 2010
1.758
1.783
1.714
1.777
90,406
+0.03(+1.88%)
Aug 03, 2010
1.763
1.783
1.736
1.744
221,934
-0.02(-1.39%)
Aug 02, 2010
1.840
1.840
1.766
1.769
331,675
-0.04(-1.97%)
Jul 30, 2010
1.731
1.824
1.731
1.804
172,479
+0.05(+2.96%)
Jul 29, 2010
1.763
1.793
1.711
1.752
89,316
+0.00(+0.00%)
Jul 28, 2010
1.804
1.818
1.687
1.752
181,898
-0.06(-3.46%)
Jul 27, 2010
1.813
1.845
1.791
1.815
209,217
+0.02(+1.07%)
Jul 26, 2010
1.731
1.802
1.731
1.796
224,879
+0.07(+3.79%)
Jul 23, 2010
1.701
1.733
1.687
1.731
145,786
+0.02(+0.96%)
Jul 22, 2010
1.681
1.714
1.640
1.714
234,934
+0.07(+3.98%)
Jul 21, 2010
1.744
1.761
1.649
1.649
98,997
-0.09(-5.04%)
Jul 20, 2010
1.654
1.742
1.629
1.736
112,223
+0.06(+3.76%)
Jul 19, 2010
1.662
1.682
1.638
1.673
92,193
+0.01(+0.82%)
Jul 16, 2010
1.657
1.668
1.630
1.660
230,726
-0.01(-0.49%)
Jul 15, 2010
1.747
1.752
1.657
1.668
130,444
-0.07(-4.06%)
Jul 14, 2010
1.760
1.768
1.728
1.738
105,399
-0.04(-1.99%)
Jul 13, 2010
1.741
1.790
1.703
1.774
338,352
+0.07(+3.98%)
Jul 12, 2010
1.755
1.760
1.706
1.706
98,569
-0.06(-3.53%)
Jul 09, 2010
1.670
1.776
1.670
1.768
250,393
+0.09(+5.34%)
Jul 08, 2010
1.660
1.684
1.651
1.679
214,203
+0.02(+1.48%)
Jul 07, 2010
1.635
1.654
1.630
1.654
228,175
+0.02(+1.50%)
Jul 06, 2010
1.635
1.657
1.611
1.630
485,221
+0.01(+0.84%)
Jul 02, 2010
1.616
1.619
1.565
1.616
223,278
+0.01(+0.51%)
Jul 01, 2010
1.527
1.622
1.527
1.608
231,786
+0.02(+1.54%)
Jun 30, 2010
1.622
1.623
1.584
1.584
211,482
-0.02(-1.19%)
Jun 29, 2010
1.559
1.613
1.559
1.603
455,054
-0.04(-2.32%)
Jun 25, 2010
1.603
1.641
1.589
1.641
474,901
+0.05(+3.25%)
Jun 24, 2010
1.573
1.600
1.573
1.589
148,694
+0.00(+0.00%)
Jun 23, 2010
1.575
1.603
1.562
1.589
182,225
+0.01(+0.86%)
Jun 22, 2010
1.600
1.624
1.575
1.575
147,100
-0.01(-0.69%)
Jun 21, 2010
1.643
1.643
1.554
1.586
185,045
-0.01(-0.85%)
Jun 18, 2010
1.548
1.608
1.548
1.600
549,033
+0.07(+4.25%)
Jun 17, 2010
1.543
1.572
1.451
1.535
397,044
+0.01(+0.53%)
Jun 16, 2010
1.535
1.554
1.508
1.527
85,949
-0.02(-1.56%)
Jun 15, 2010
1.483
1.562
1.440
1.551
374,665
+0.08(+5.70%)
Jun 14, 2010
1.456
1.483
1.446
1.467
213,662
+0.03(+2.26%)
Jun 11, 2010
1.397
1.435
1.370
1.435
352,479
+0.02(+1.72%)
Jun 10, 2010
1.419
1.440
1.389
1.411
170,146
+0.03(+1.95%)
Jun 09, 2010
1.427
1.440
1.367
1.384
194,675
-0.03(-1.91%)
Jun 08, 2010
1.424
1.443
1.400
1.411
231,544
+0.00(+0.19%)
Jun 07, 2010
1.429
1.465
1.408
1.408
167,810
-0.02(-1.14%)
Jun 04, 2010
1.443
1.489
1.424
1.424
413,836
-0.07(-4.69%)
Jun 03, 2010
1.510
1.524
1.443
1.494
272,973
-0.01(-0.54%)
Jun 02, 2010
1.429
1.524
1.429
1.502
207,478
+0.09(+6.70%)
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.