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
)
14.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2013
2.508
2.521
2.474
2.481
374,026
-0.02(-0.82%)
May 30, 2013
2.474
2.528
2.470
2.501
232,972
+0.03(+1.24%)
May 29, 2013
2.474
2.487
2.464
2.470
296,658
-0.01(-0.55%)
May 28, 2013
2.525
2.549
2.474
2.484
485,755
-0.03(-1.22%)
May 24, 2013
2.508
2.515
2.474
2.515
0
+0.00(+0.00%)
May 23, 2013
2.491
2.522
2.464
2.515
0
+0.00(+0.14%)
May 22, 2013
2.559
2.559
2.501
2.511
0
-0.03(-1.34%)
May 21, 2013
2.545
2.559
2.539
2.545
0
+0.01(+0.27%)
May 20, 2013
2.515
2.552
2.510
2.539
0
+0.02(+0.95%)
May 17, 2013
2.508
2.518
2.491
2.515
0
+0.01(+0.41%)
May 16, 2013
2.474
2.518
2.474
2.505
344,517
+0.03(+1.24%)
May 15, 2013
2.481
2.481
2.460
2.474
0
+0.01(+0.55%)
May 13, 2013
2.447
2.467
2.440
2.460
0
+0.00(+0.14%)
May 10, 2013
2.457
2.474
2.447
2.457
0
+0.01(+0.42%)
May 09, 2013
2.440
2.460
2.440
2.447
0
+0.01(+0.28%)
May 08, 2013
2.453
2.453
2.440
2.440
0
-0.01(-0.55%)
May 07, 2013
2.464
2.464
2.450
2.453
0
-0.01(-0.41%)
May 06, 2013
2.447
2.474
2.447
2.464
0
+0.01(+0.41%)
May 03, 2013
2.460
2.467
2.437
2.453
0
+0.02(+0.70%)
May 02, 2013
2.426
2.494
2.420
2.437
0
+0.02(+0.70%)
May 01, 2013
2.508
2.538
2.409
2.420
0
-0.10(-4.03%)
Apr 30, 2013
2.521
2.545
2.498
2.521
0
+0.00(+0.00%)
Apr 29, 2013
2.491
2.521
2.487
2.521
235,714
+0.03(+1.22%)
Apr 26, 2013
2.494
2.531
2.491
2.491
426,649
-0.01(-0.27%)
Apr 25, 2013
2.470
2.498
2.457
2.498
319,346
+0.03(+1.10%)
Apr 24, 2013
2.464
2.491
2.447
2.470
431,539
-0.00(-0.14%)
Apr 23, 2013
2.501
2.501
2.443
2.474
393,245
-0.00(-0.14%)
Apr 22, 2013
2.443
2.491
2.392
2.477
468,369
+0.02(+0.97%)
Apr 19, 2013
2.396
2.457
2.396
2.453
334,753
+0.05(+2.12%)
Apr 18, 2013
2.440
2.474
2.377
2.403
448,262
-0.04(-1.53%)
Apr 17, 2013
2.457
2.474
2.426
2.440
365,290
-0.03(-1.23%)
Apr 16, 2013
2.477
2.487
2.447
2.470
286,938
+0.02(+0.96%)
Apr 15, 2013
2.470
2.494
2.443
2.447
390,586
-0.04(-1.76%)
Apr 12, 2013
2.487
2.509
2.460
2.490
178,949
+0.00(+0.00%)
Apr 11, 2013
2.504
2.531
2.470
2.490
269,359
-0.02(-0.94%)
Apr 10, 2013
2.463
2.514
2.447
2.514
285,586
+0.06(+2.61%)
Apr 09, 2013
2.480
2.480
2.410
2.450
367,127
-0.02(-0.82%)
Apr 08, 2013
2.474
2.490
2.433
2.470
237,767
+0.00(+0.14%)
Apr 05, 2013
2.406
2.470
2.406
2.467
240,973
+0.02(+0.96%)
Apr 04, 2013
2.440
2.467
2.413
2.443
262,079
-0.01(-0.27%)
Apr 03, 2013
2.457
2.463
2.430
2.450
265,651
-0.01(-0.41%)
Apr 02, 2013
2.447
2.484
2.423
2.460
463,762
+0.02(+0.97%)
Apr 01, 2013
2.457
2.474
2.430
2.437
507,825
-0.02(-0.96%)
Mar 28, 2013
2.504
2.507
2.443
2.460
645,299
-0.04(-1.48%)
Mar 27, 2013
2.457
2.504
2.450
2.497
156,045
+0.02(+0.82%)
Mar 26, 2013
2.507
2.507
2.447
2.477
527,522
-0.03(-1.08%)
Mar 25, 2013
2.517
2.524
2.490
2.504
258,965
-0.00(-0.13%)
Mar 22, 2013
2.497
2.511
2.487
2.507
358,287
+0.01(+0.40%)
Mar 21, 2013
2.497
2.517
2.490
2.497
452,322
-0.02(-0.67%)
Mar 20, 2013
2.531
2.541
2.501
2.514
423,592
-0.01(-0.53%)
Mar 19, 2013
2.504
2.551
2.504
2.527
449,645
+0.02(+0.81%)
Mar 18, 2013
2.494
2.524
2.487
2.507
278,428
-0.02(-0.80%)
Mar 15, 2013
2.541
2.541
2.501
2.527
326,493
-0.01(-0.53%)
Mar 14, 2013
2.514
2.541
2.507
2.541
254,657
+0.02(+0.94%)
Mar 13, 2013
2.521
2.531
2.490
2.517
296,645
+0.01(+0.27%)
Mar 12, 2013
2.507
2.517
2.491
2.511
269,504
+0.01(+0.40%)
Mar 11, 2013
2.521
2.554
2.487
2.501
420,828
-0.03(-1.19%)
Mar 08, 2013
2.551
2.554
2.521
2.531
203,112
+0.00(+0.00%)
Mar 07, 2013
2.527
2.541
2.507
2.531
271,141
-0.01(-0.26%)
Mar 06, 2013
2.551
2.551
2.507
2.537
278,726
+0.00(+0.00%)
Mar 05, 2013
2.541
2.571
2.504
2.537
467,098
+0.01(+0.26%)
Mar 04, 2013
2.494
2.547
2.470
2.531
350,931
+0.03(+1.07%)
Mar 01, 2013
2.484
2.541
2.474
2.504
364,472
+0.00(+0.00%)
Feb 28, 2013
2.531
2.541
2.460
2.504
406,808
-0.02(-0.79%)
Feb 27, 2013
2.507
2.551
2.484
2.524
311,589
+0.02(+0.94%)
Feb 26, 2013
2.477
2.524
2.477
2.501
258,389
-0.02(-0.66%)
Feb 22, 2013
2.521
2.534
2.474
2.517
311,158
+0.01(+0.27%)
Feb 21, 2013
2.494
2.534
2.492
2.511
283,842
+0.00(+0.00%)
Feb 20, 2013
2.527
2.554
2.504
2.511
410,685
-0.02(-0.92%)
Feb 19, 2013
2.561
2.581
2.497
2.534
372,991
-0.01(-0.52%)
Feb 15, 2013
2.531
2.564
2.504
2.547
630,842
+0.02(+0.79%)
Feb 14, 2013
2.484
2.531
2.467
2.527
575,667
+0.03(+1.34%)
Feb 13, 2013
2.507
2.514
2.477
2.494
524,453
+0.01(+0.27%)
Feb 12, 2013
2.497
2.500
2.464
2.487
311,042
-0.00(-0.13%)
Feb 11, 2013
2.487
2.491
2.461
2.491
311,837
+0.01(+0.40%)
Feb 08, 2013
2.457
2.491
2.451
2.481
255,647
+0.02(+0.81%)
Feb 07, 2013
2.481
2.481
2.441
2.461
249,835
-0.02(-0.80%)
Feb 06, 2013
2.467
2.481
2.441
2.481
326,144
+0.02(+0.95%)
Feb 04, 2013
2.484
2.504
2.434
2.457
445,200
-0.03(-1.07%)
Feb 01, 2013
2.484
2.497
2.457
2.484
222,663
+0.00(+0.13%)
Jan 31, 2013
2.444
2.481
2.434
2.481
274,065
+0.04(+1.77%)
Jan 30, 2013
2.477
2.484
2.424
2.437
282,867
-0.05(-2.00%)
Jan 29, 2013
2.457
2.491
2.448
2.487
207,477
+0.02(+0.94%)
Jan 28, 2013
2.431
2.467
2.427
2.464
243,102
+0.03(+1.09%)
Jan 25, 2013
2.451
2.457
2.408
2.437
379,955
+0.00(+0.00%)
Jan 24, 2013
2.441
2.457
2.424
2.437
229,701
-0.01(-0.27%)
Jan 23, 2013
2.441
2.471
2.434
2.444
257,662
-0.01(-0.27%)
Jan 22, 2013
2.447
2.461
2.431
2.451
268,771
+0.01(+0.41%)
Jan 18, 2013
2.451
2.454
2.424
2.441
310,976
+0.00(+0.00%)
Jan 17, 2013
2.441
2.454
2.417
2.441
260,480
+0.00(+0.00%)
Jan 16, 2013
2.447
2.461
2.414
2.441
312,915
+0.01(+0.41%)
Jan 15, 2013
2.408
2.444
2.391
2.431
371,441
+0.01(+0.27%)
Jan 14, 2013
2.418
2.444
2.408
2.424
435,352
+0.01(+0.27%)
Jan 11, 2013
2.411
2.421
2.394
2.418
233,874
+0.01(+0.55%)
Jan 10, 2013
2.398
2.421
2.381
2.404
358,764
+0.02(+0.83%)
Jan 09, 2013
2.365
2.391
2.329
2.385
272,714
+0.03(+1.40%)
Jan 08, 2013
2.381
2.408
2.292
2.352
606,677
-0.04(-1.79%)
Jan 07, 2013
2.391
2.408
2.378
2.394
270,482
+0.01(+0.42%)
Jan 04, 2013
2.365
2.408
2.347
2.385
249,183
+0.03(+1.40%)
Jan 03, 2013
2.368
2.380
2.338
2.352
278,290
-0.01(-0.28%)
Jan 02, 2013
2.342
2.401
2.302
2.358
635,987
+0.06(+2.44%)
Dec 31, 2012
2.302
2.305
2.286
2.302
435,661
+0.01(+0.43%)
Dec 28, 2012
2.289
2.299
2.279
2.292
227,452
+0.00(+0.00%)
Dec 27, 2012
2.325
2.325
2.279
2.292
438,706
-0.02(-1.00%)
Dec 26, 2012
2.358
2.358
2.296
2.315
284,969
-0.07(-2.77%)
Dec 24, 2012
2.352
2.391
2.319
2.381
166,749
+0.04(+1.69%)
Dec 21, 2012
2.361
2.378
2.312
2.342
1,150,423
-0.04(-1.53%)
Dec 20, 2012
2.381
2.394
2.342
2.378
373,194
+0.00(+0.00%)
Dec 19, 2012
2.355
2.408
2.335
2.378
657,454
+0.02(+0.70%)
Dec 18, 2012
2.289
2.368
2.279
2.361
507,935
+0.08(+3.62%)
Dec 17, 2012
2.279
2.296
2.259
2.279
315,110
-0.00(-0.01%)
Dec 14, 2012
2.282
2.295
2.259
2.279
353,365
+0.00(+0.01%)
Dec 13, 2012
2.259
2.292
2.259
2.279
237,445
+0.01(+0.43%)
Dec 12, 2012
2.295
2.295
2.259
2.269
240,532
-0.03(-1.14%)
Dec 11, 2012
2.302
2.309
2.259
2.295
286,271
+0.00(+0.14%)
Dec 10, 2012
2.302
2.302
2.269
2.292
199,185
-0.01(-0.28%)
Dec 07, 2012
2.259
2.304
2.240
2.299
305,987
+0.05(+2.33%)
Dec 06, 2012
2.253
2.256
2.230
2.246
322,337
-0.01(-0.59%)
Dec 05, 2012
2.292
2.292
2.251
2.260
356,037
-0.03(-1.27%)
Dec 04, 2012
2.269
2.299
2.263
2.289
299,824
-0.01(-0.43%)
Nov 30, 2012
2.318
2.322
2.276
2.299
372,910
+0.01(+0.43%)
Nov 29, 2012
2.309
2.318
2.276
2.289
259,497
-0.01(-0.43%)
Nov 28, 2012
2.292
2.302
2.253
2.299
337,430
-0.00(-0.14%)
Nov 27, 2012
2.269
2.328
2.233
2.302
448,568
+0.02(+0.72%)
Nov 26, 2012
2.269
2.289
2.250
2.286
397,974
+0.02(+0.72%)
Nov 23, 2012
2.230
2.272
2.230
2.269
145,674
+0.05(+2.21%)
Nov 21, 2012
2.276
2.276
2.214
2.220
570,111
-0.05(-2.02%)
Nov 20, 2012
2.256
2.279
2.210
2.266
237,454
+0.01(+0.58%)
Nov 19, 2012
2.240
2.253
2.217
2.253
499,755
+0.04(+1.77%)
Nov 16, 2012
2.197
2.227
2.164
2.214
508,275
+0.01(+0.30%)
Nov 15, 2012
2.223
2.240
2.158
2.207
620,323
-0.02(-0.88%)
Nov 14, 2012
2.298
2.308
2.223
2.227
711,481
-0.07(-3.25%)
Nov 13, 2012
2.314
2.337
2.295
2.301
290,037
-0.02(-0.70%)
Nov 12, 2012
2.301
2.334
2.301
2.318
276,190
+0.02(+0.99%)
Nov 09, 2012
2.298
2.311
2.288
2.295
286,028
-0.01(-0.56%)
Nov 08, 2012
2.308
2.357
2.306
2.308
636,713
+0.00(+0.00%)
Nov 07, 2012
2.373
2.386
2.295
2.308
513,846
-0.07(-3.01%)
Nov 06, 2012
2.409
2.422
2.373
2.379
752,548
-0.01(-0.54%)
Nov 05, 2012
2.396
2.422
2.376
2.392
194,903
-0.01(-0.27%)
Nov 02, 2012
2.412
2.435
2.389
2.399
308,384
-0.00(-0.14%)
Nov 01, 2012
2.415
2.428
2.389
2.402
526,127
-0.00(-0.14%)
Oct 31, 2012
2.425
2.431
2.376
2.405
1,474,979
-0.01(-0.40%)
Oct 26, 2012
2.428
2.415
2.415
2.415
403,004
-0.02(-0.93%)
Oct 25, 2012
2.431
2.438
2.405
2.438
287,770
+0.02(+0.81%)
Oct 24, 2012
2.431
2.438
2.409
2.418
222,058
-0.01(-0.40%)
Oct 23, 2012
2.428
2.438
2.405
2.428
287,305
+0.01(+0.40%)
Oct 19, 2012
2.431
2.441
2.412
2.418
428,649
-0.02(-0.67%)
Oct 18, 2012
2.431
2.444
2.418
2.435
462,938
+0.01(+0.40%)
Oct 17, 2012
2.438
2.438
2.412
2.425
675,803
-0.01(-0.53%)
Oct 16, 2012
2.428
2.438
2.404
2.438
446,000
+0.02(+0.94%)
Oct 15, 2012
2.438
2.438
2.389
2.415
606,864
+0.00(+0.00%)
Oct 12, 2012
2.418
2.422
2.393
2.415
367,160
+0.00(+0.00%)
Oct 11, 2012
2.399
2.418
2.399
2.415
410,304
+0.03(+1.08%)
Oct 10, 2012
2.418
2.422
2.370
2.389
584,526
-0.02(-0.80%)
Oct 09, 2012
2.422
2.422
2.389
2.409
439,394
-0.01(-0.27%)
Oct 08, 2012
2.399
2.438
2.389
2.415
449,079
+0.01(+0.40%)
Oct 05, 2012
2.412
2.418
2.386
2.406
723,788
+0.00(+0.00%)
Oct 04, 2012
2.396
2.412
2.377
2.406
658,482
+0.03(+1.09%)
Oct 03, 2012
2.396
2.412
2.373
2.380
953,139
+0.00(+0.14%)
Oct 02, 2012
2.357
2.412
2.351
2.377
7,976,137
-0.14(-5.64%)
Oct 01, 2012
2.531
2.590
2.499
2.519
252,466
-0.01(-0.26%)
Sep 28, 2012
2.577
2.603
2.519
2.525
247,455
-0.05(-2.00%)
Sep 27, 2012
2.538
2.596
2.490
2.577
161,923
+0.04(+1.66%)
Sep 26, 2012
2.502
2.557
2.502
2.535
137,456
+0.02(+0.77%)
Sep 25, 2012
2.580
2.596
2.502
2.515
261,324
-0.06(-2.50%)
Sep 24, 2012
2.564
2.604
2.554
2.580
264,932
+0.02(+0.63%)
Sep 21, 2012
2.570
2.583
2.538
2.564
222,323
+0.02(+0.89%)
Sep 20, 2012
2.548
2.548
2.509
2.541
93,414
-0.02(-0.63%)
Sep 19, 2012
2.554
2.577
2.506
2.557
140,210
+0.00(+0.00%)
Sep 18, 2012
2.603
2.603
2.512
2.557
193,558
-0.04(-1.49%)
Sep 17, 2012
2.577
2.606
2.541
2.596
195,732
+0.03(+1.00%)
Sep 14, 2012
2.551
2.577
2.538
2.570
301,921
+0.03(+1.01%)
Sep 13, 2012
2.516
2.564
2.500
2.545
302,133
+0.03(+1.02%)
Sep 12, 2012
2.535
2.554
2.493
2.519
162,382
-0.00(-0.13%)
Sep 11, 2012
2.503
2.561
2.487
2.522
168,122
+0.02(+0.77%)
Sep 10, 2012
2.471
2.519
2.455
2.503
169,836
+0.03(+1.04%)
Sep 07, 2012
2.487
2.500
2.452
2.477
160,057
-0.01(-0.26%)
Sep 06, 2012
2.448
2.487
2.448
2.484
155,485
+0.05(+2.25%)
Sep 05, 2012
2.480
2.487
2.426
2.429
189,567
-0.04(-1.69%)
Sep 04, 2012
2.442
2.477
2.413
2.471
202,861
+0.03(+1.18%)
Aug 31, 2012
2.464
2.500
2.407
2.442
206,611
+0.01(+0.26%)
Aug 30, 2012
2.445
2.452
2.435
2.435
91,467
-0.02(-0.65%)
Aug 29, 2012
2.397
2.454
2.397
2.452
243,702
+0.01(+0.53%)
Aug 27, 2012
2.374
2.439
2.374
2.439
152,238
+0.06(+2.70%)
Aug 24, 2012
2.342
2.429
2.342
2.374
155,946
+0.02(+0.95%)
Aug 23, 2012
2.423
2.445
2.346
2.352
793,783
-0.09(-3.68%)
Aug 22, 2012
2.419
2.461
2.419
2.442
277,815
+0.02(+0.66%)
Aug 21, 2012
2.452
2.455
2.413
2.426
400,824
-0.03(-1.18%)
Aug 20, 2012
2.445
2.464
2.423
2.455
177,818
+0.00(+0.00%)
Aug 17, 2012
2.416
2.461
2.416
2.455
282,407
+0.03(+1.18%)
Aug 16, 2012
2.391
2.432
2.365
2.426
248,736
+0.04(+1.47%)
Aug 15, 2012
2.343
2.394
2.327
2.391
185,630
+0.05(+2.32%)
Aug 14, 2012
2.365
2.375
2.334
2.337
165,457
-0.01(-0.27%)
Aug 13, 2012
2.375
2.381
2.330
2.343
142,997
-0.03(-1.21%)
Aug 10, 2012
2.365
2.381
2.343
2.372
112,304
+0.01(+0.40%)
Aug 09, 2012
2.343
2.385
2.343
2.362
120,610
+0.01(+0.54%)
Aug 08, 2012
2.365
2.385
2.340
2.350
126,896
-0.02(-0.67%)
Aug 07, 2012
2.401
2.420
2.340
2.365
291,974
-0.03(-1.07%)
Aug 06, 2012
2.391
2.410
2.372
2.391
249,031
+0.01(+0.27%)
Aug 03, 2012
2.455
2.455
2.362
2.385
236,773
-0.02(-0.93%)
Aug 02, 2012
2.311
2.423
2.302
2.407
475,437
+0.08(+3.28%)
Aug 01, 2012
2.311
2.388
2.311
2.330
382,722
+0.03(+1.25%)
Jul 31, 2012
2.471
2.471
2.295
2.302
466,833
-0.06(-2.43%)
Jul 30, 2012
2.401
2.416
2.346
2.359
235,753
-0.03(-1.20%)
Jul 27, 2012
2.372
2.394
2.362
2.388
227,459
+0.02(+0.81%)
Jul 26, 2012
2.375
2.385
2.346
2.369
229,109
+0.04(+1.78%)
Jul 25, 2012
2.340
2.346
2.314
2.327
111,011
+0.02(+0.69%)
Jul 24, 2012
2.391
2.407
2.311
2.311
244,517
-0.06(-2.55%)
Jul 23, 2012
2.385
2.423
2.372
2.372
152,035
-0.04(-1.85%)
Jul 20, 2012
2.416
2.483
2.413
2.416
185,893
-0.02(-0.66%)
Jul 19, 2012
2.436
2.452
2.423
2.432
68,696
-0.00(-0.13%)
Jul 18, 2012
2.483
2.496
2.416
2.436
180,567
-0.04(-1.80%)
Jul 17, 2012
2.445
2.487
2.433
2.480
163,215
+0.05(+2.09%)
Jul 16, 2012
2.426
2.445
2.417
2.430
99,839
+0.00(+0.13%)
Jul 13, 2012
2.401
2.433
2.392
2.426
178,624
+0.04(+1.59%)
Jul 12, 2012
2.366
2.398
2.350
2.388
142,881
+0.00(+0.13%)
Jul 11, 2012
2.382
2.395
2.344
2.385
225,461
+0.01(+0.27%)
Jul 10, 2012
2.354
2.382
2.347
2.379
100,937
+0.03(+1.35%)
Jul 09, 2012
2.341
2.373
2.340
2.347
127,775
-0.01(-0.27%)
Jul 06, 2012
2.354
2.388
2.347
2.354
156,626
-0.03(-1.33%)
Jul 05, 2012
2.376
2.388
2.373
2.385
105,237
+0.01(+0.53%)
Jul 03, 2012
2.376
2.388
2.347
2.373
104,101
+0.00(+0.13%)
Jul 02, 2012
2.344
2.369
2.331
2.369
237,919
+0.03(+1.22%)
Jun 29, 2012
2.376
2.376
2.319
2.341
272,169
+0.01(+0.41%)
Jun 28, 2012
2.328
2.369
2.306
2.331
148,396
-0.02(-0.81%)
Jun 27, 2012
2.369
2.395
2.338
2.350
175,957
-0.01(-0.40%)
Jun 26, 2012
2.300
2.363
2.300
2.360
173,860
+0.07(+3.19%)
Jun 25, 2012
2.284
2.341
2.265
2.287
173,892
-0.02(-0.82%)
Jun 22, 2012
2.296
2.354
2.290
2.306
472,207
+0.02(+0.83%)
Jun 21, 2012
2.354
2.354
2.281
2.287
163,101
-0.06(-2.43%)
Jun 20, 2012
2.350
2.369
2.331
2.344
111,434
-0.02(-0.67%)
Jun 19, 2012
2.303
2.369
2.300
2.360
275,616
+0.05(+2.33%)
Jun 18, 2012
2.338
2.363
2.300
2.306
171,272
-0.04(-1.89%)
Jun 15, 2012
2.338
2.382
2.338
2.350
334,993
+0.00(+0.13%)
Jun 14, 2012
2.306
2.360
2.297
2.347
124,145
+0.05(+2.19%)
Jun 13, 2012
2.309
2.363
2.294
2.297
216,486
-0.03(-1.08%)
Jun 12, 2012
2.297
2.335
2.291
2.322
164,629
+0.03(+1.51%)
Jun 11, 2012
2.369
2.372
2.287
2.287
179,230
-0.07(-2.94%)
Jun 08, 2012
2.287
2.360
2.287
2.357
187,551
+0.06(+2.46%)
Jun 07, 2012
2.319
2.325
2.284
2.300
348,643
-0.00(-0.14%)
Jun 06, 2012
2.250
2.303
2.239
2.303
198,049
+0.06(+2.81%)
Jun 05, 2012
2.228
2.297
2.212
2.240
181,817
+0.00(+0.00%)
Jun 04, 2012
2.269
2.278
2.212
2.240
160,329
-0.01(-0.42%)
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.