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 29, 2015
3.193
3.193
3.164
3.164
414,724
-0.03(-0.92%)
May 28, 2015
3.138
3.197
3.130
3.193
468,044
+0.05(+1.59%)
May 27, 2015
3.143
3.151
3.118
3.143
251,303
+0.00(+0.00%)
May 26, 2015
3.147
3.151
3.130
3.143
162,613
-0.01(-0.40%)
May 22, 2015
3.138
3.155
3.155
3.155
175,152
+0.00(+0.00%)
May 21, 2015
3.151
3.168
3.138
3.155
295,743
+0.00(+0.13%)
May 20, 2015
3.151
3.155
3.133
3.151
249,408
+0.00(+0.13%)
May 19, 2015
3.122
3.147
3.118
3.147
254,332
+0.01(+0.40%)
May 18, 2015
3.130
3.147
3.113
3.134
299,586
-0.01(-0.40%)
May 15, 2015
3.130
3.147
3.130
3.147
201,892
+0.01(+0.30%)
May 14, 2015
3.121
3.142
3.108
3.137
343,618
+0.03(+1.07%)
May 13, 2015
3.117
3.129
3.100
3.104
250,411
+0.00(+0.00%)
May 12, 2015
3.133
3.146
3.088
3.104
515,184
-0.03(-1.06%)
May 11, 2015
3.088
3.142
3.088
3.137
320,504
+0.05(+1.75%)
May 08, 2015
3.108
3.113
3.071
3.084
181,544
-0.00(-0.13%)
May 07, 2015
3.104
3.121
3.084
3.088
365,896
-0.02(-0.53%)
May 06, 2015
3.146
3.158
3.096
3.104
255,700
-0.04(-1.19%)
May 05, 2015
3.166
3.171
3.129
3.142
311,434
-0.03(-0.91%)
May 04, 2015
3.171
3.171
3.154
3.171
229,856
+0.00(+0.00%)
May 01, 2015
3.137
3.171
3.129
3.171
394,680
+0.04(+1.19%)
Apr 30, 2015
3.137
3.146
3.117
3.133
290,333
+0.00(+0.13%)
Apr 29, 2015
3.146
3.146
3.125
3.129
172,341
-0.02(-0.66%)
Apr 28, 2015
3.137
3.150
3.121
3.150
253,373
+0.01(+0.40%)
Apr 27, 2015
3.121
3.142
3.096
3.137
389,326
+0.01(+0.26%)
Apr 24, 2015
3.146
3.148
3.125
3.129
140,066
-0.01(-0.40%)
Apr 23, 2015
3.133
3.154
3.127
3.142
248,015
+0.01(+0.26%)
Apr 22, 2015
3.096
3.150
3.096
3.133
215,445
+0.01(+0.30%)
Apr 21, 2015
3.120
3.128
3.108
3.124
327,365
+0.01(+0.26%)
Apr 20, 2015
3.116
3.120
3.103
3.116
255,693
+0.01(+0.26%)
Apr 17, 2015
3.128
3.128
3.087
3.108
358,358
-0.02(-0.66%)
Apr 16, 2015
3.120
3.128
3.079
3.128
526,853
+0.04(+1.33%)
Apr 15, 2015
3.103
3.128
3.079
3.087
403,887
+0.00(+0.00%)
Apr 14, 2015
3.062
3.095
3.058
3.087
248,480
+0.01(+0.40%)
Apr 13, 2015
3.075
3.081
3.046
3.075
260,078
+0.01(+0.40%)
Apr 10, 2015
3.054
3.091
3.054
3.062
307,351
+0.00(+0.00%)
Apr 09, 2015
3.042
3.062
3.017
3.062
364,711
+0.02(+0.67%)
Apr 08, 2015
3.062
3.075
3.042
3.042
221,319
-0.02(-0.80%)
Apr 07, 2015
3.062
3.079
3.058
3.067
265,252
-0.00(-0.13%)
Apr 06, 2015
3.067
3.079
3.062
3.071
232,656
+0.00(+0.00%)
Apr 02, 2015
3.054
3.071
3.071
3.071
226,059
+0.02(+0.81%)
Apr 01, 2015
3.050
3.061
3.025
3.046
254,592
+0.01(+0.27%)
Mar 31, 2015
3.083
3.112
3.025
3.038
867,122
-0.04(-1.33%)
Mar 30, 2015
3.079
3.083
3.062
3.079
446,577
+0.01(+0.27%)
Mar 27, 2015
3.058
3.079
3.050
3.071
288,267
+0.02(+0.54%)
Mar 26, 2015
3.054
3.087
3.042
3.054
342,919
+0.00(+0.13%)
Mar 25, 2015
3.062
3.066
3.038
3.050
455,839
-0.00(-0.13%)
Mar 24, 2015
3.038
3.058
3.021
3.054
413,363
+0.02(+0.81%)
Mar 23, 2015
3.038
3.038
3.017
3.030
249,455
-0.01(-0.27%)
Mar 20, 2015
3.050
3.054
3.017
3.038
311,027
+0.00(+0.00%)
Mar 19, 2015
3.042
3.042
3.021
3.038
303,619
-0.00(-0.14%)
Mar 18, 2015
3.025
3.046
3.013
3.042
379,037
+0.02(+0.82%)
Mar 17, 2015
3.013
3.021
2.997
3.017
428,901
+0.01(+0.27%)
Mar 16, 2015
3.029
3.034
2.997
3.009
427,553
-0.01(-0.40%)
Mar 13, 2015
3.013
3.025
2.997
3.021
327,095
+0.01(+0.41%)
Mar 12, 2015
3.005
3.013
2.993
3.009
369,717
+0.01(+0.27%)
Mar 11, 2015
2.977
3.009
2.972
3.001
635,374
+0.02(+0.82%)
Mar 10, 2015
2.981
3.009
2.972
2.977
2,854,707
-0.12(-3.82%)
Mar 09, 2015
3.152
3.168
3.095
3.095
468,654
-0.05(-1.55%)
Mar 06, 2015
3.135
3.148
3.095
3.143
399,303
+0.01(+0.26%)
Mar 05, 2015
3.168
3.184
3.131
3.135
368,553
-0.03(-1.03%)
Mar 04, 2015
3.168
3.176
3.176
3.168
345,858
-0.01(-0.26%)
Mar 03, 2015
3.237
3.237
3.156
3.176
409,500
-0.06(-1.76%)
Mar 02, 2015
3.262
3.274
3.209
3.233
436,239
-0.01(-0.25%)
Feb 27, 2015
3.233
3.262
3.217
3.241
560,131
+0.02(+0.63%)
Feb 26, 2015
3.213
3.225
3.196
3.221
292,212
+0.01(+0.38%)
Feb 25, 2015
3.196
3.213
3.176
3.209
278,449
+0.02(+0.64%)
Feb 24, 2015
3.196
3.200
3.152
3.188
288,779
+0.00(+0.00%)
Feb 23, 2015
3.180
3.192
3.168
3.188
337,584
+0.01(+0.38%)
Feb 20, 2015
3.156
3.176
3.131
3.176
200,549
+0.02(+0.65%)
Feb 19, 2015
3.168
3.176
3.148
3.156
219,815
-0.01(-0.39%)
Feb 18, 2015
3.164
3.172
3.127
3.168
194,254
+0.00(+0.13%)
Feb 17, 2015
3.131
3.164
3.103
3.164
340,431
+0.03(+1.04%)
Feb 13, 2015
3.086
3.131
3.131
3.131
238,465
+0.04(+1.45%)
Feb 12, 2015
3.095
3.107
3.050
3.086
433,274
+0.00(+0.00%)
Feb 11, 2015
3.171
3.175
3.070
3.086
396,550
-0.09(-2.80%)
Feb 10, 2015
3.151
3.179
3.095
3.175
405,142
+0.04(+1.16%)
Feb 09, 2015
3.078
3.139
3.062
3.139
454,512
+0.05(+1.57%)
Feb 06, 2015
3.030
3.091
3.022
3.091
406,954
+0.06(+2.00%)
Feb 05, 2015
2.994
3.030
2.977
3.030
296,461
+0.05(+1.76%)
Feb 04, 2015
2.949
2.998
2.949
2.977
164,437
+0.00(+0.00%)
Feb 03, 2015
2.969
2.990
2.953
2.977
228,959
+0.01(+0.27%)
Feb 02, 2015
2.961
2.969
2.941
2.969
106,203
+0.01(+0.41%)
Jan 30, 2015
2.961
2.961
2.953
2.957
124,582
-0.00(-0.14%)
Jan 29, 2015
2.949
2.965
2.933
2.961
121,334
+0.01(+0.41%)
Jan 28, 2015
2.973
2.973
2.941
2.949
164,477
-0.02(-0.68%)
Jan 27, 2015
2.933
2.969
2.929
2.969
112,906
+0.02(+0.68%)
Jan 26, 2015
2.965
2.969
2.941
2.949
198,339
-0.01(-0.41%)
Jan 23, 2015
2.961
2.967
2.941
2.961
121,703
+0.01(+0.41%)
Jan 22, 2015
2.933
2.977
2.905
2.949
141,531
+0.02(+0.55%)
Jan 21, 2015
2.945
2.965
2.929
2.933
150,264
-0.03(-1.09%)
Jan 20, 2015
2.945
2.973
2.937
2.965
406,614
+0.02(+0.68%)
Jan 16, 2015
2.921
2.949
2.897
2.945
177,263
+0.03(+1.10%)
Jan 15, 2015
2.933
2.949
2.893
2.913
187,368
-0.04(-1.22%)
Jan 14, 2015
2.925
2.949
2.915
2.949
225,517
+0.01(+0.41%)
Jan 13, 2015
2.925
2.945
2.917
2.937
213,079
+0.01(+0.27%)
Jan 12, 2015
2.941
2.941
2.905
2.929
155,090
-0.00(-0.14%)
Jan 09, 2015
2.945
2.945
2.905
2.933
164,344
-0.01(-0.27%)
Jan 08, 2015
2.913
2.941
2.913
2.941
125,905
+0.03(+1.10%)
Jan 07, 2015
2.913
2.925
2.897
2.909
102,145
+0.01(+0.28%)
Jan 06, 2015
2.901
2.929
2.889
2.901
201,889
-0.01(-0.28%)
Jan 05, 2015
2.857
2.929
2.857
2.909
442,009
+0.06(+2.11%)
Jan 02, 2015
2.805
2.885
2.797
2.849
396,355
+0.04(+1.57%)
Dec 31, 2014
2.765
2.805
2.805
2.805
679,787
+0.04(+1.30%)
Dec 30, 2014
2.741
2.785
2.713
2.769
399,749
+0.01(+0.29%)
Dec 29, 2014
2.737
2.761
2.737
2.761
298,679
+0.02(+0.58%)
Dec 26, 2014
2.737
2.757
2.725
2.745
294,414
+0.01(+0.29%)
Dec 24, 2014
2.749
2.737
2.737
2.737
249,055
-0.02(-0.87%)
Dec 23, 2014
2.725
2.762
2.721
2.761
541,469
-0.03(-1.15%)
Dec 22, 2014
2.777
2.797
2.749
2.793
325,846
+0.02(+0.58%)
Dec 19, 2014
2.797
2.797
2.749
2.777
197,951
-0.02(-0.57%)
Dec 18, 2014
2.777
2.797
2.757
2.793
200,524
+0.03(+1.16%)
Dec 17, 2014
2.741
2.777
2.725
2.761
305,193
+0.01(+0.29%)
Dec 16, 2014
2.729
2.765
2.706
2.753
398,099
+0.02(+0.72%)
Dec 15, 2014
2.741
2.769
2.713
2.733
323,046
-0.01(-0.43%)
Dec 12, 2014
2.761
2.781
2.745
2.745
305,409
-0.02(-0.71%)
Dec 11, 2014
2.788
2.799
2.761
2.765
226,162
-0.02(-0.57%)
Dec 10, 2014
2.808
2.818
2.777
2.781
165,634
-0.02(-0.70%)
Dec 09, 2014
2.800
2.800
2.741
2.800
288,497
+0.00(+0.00%)
Dec 08, 2014
2.879
2.883
2.784
2.800
519,467
-0.08(-2.74%)
Dec 05, 2014
2.883
2.901
2.875
2.879
180,720
-0.01(-0.41%)
Dec 04, 2014
2.879
2.919
2.879
2.891
158,030
+0.00(+0.00%)
Dec 03, 2014
2.899
2.903
2.887
2.891
206,610
+0.00(+0.14%)
Dec 02, 2014
2.891
2.907
2.879
2.887
144,584
+0.00(+0.14%)
Dec 01, 2014
2.919
2.919
2.883
2.883
195,616
-0.02(-0.81%)
Nov 28, 2014
2.915
2.926
2.903
2.907
148,900
+0.00(+0.14%)
Nov 26, 2014
2.899
2.903
2.903
2.903
240,619
+0.01(+0.41%)
Nov 25, 2014
2.903
2.903
2.879
2.891
210,758
+0.00(+0.14%)
Nov 24, 2014
2.891
2.911
2.879
2.887
192,754
+0.01(+0.27%)
Nov 21, 2014
2.899
2.903
2.871
2.879
134,843
-0.01(-0.41%)
Nov 20, 2014
2.891
2.899
2.871
2.891
224,481
+0.01(+0.27%)
Nov 19, 2014
2.903
2.907
2.879
2.883
191,879
-0.02(-0.68%)
Nov 18, 2014
2.875
2.909
2.875
2.903
255,292
+0.03(+0.96%)
Nov 17, 2014
2.883
2.891
2.875
2.875
171,311
-0.02(-0.55%)
Nov 14, 2014
2.911
2.919
2.879
2.891
207,716
-0.01(-0.41%)
Nov 13, 2014
2.867
2.958
2.867
2.903
535,843
+0.02(+0.82%)
Nov 12, 2014
2.871
2.879
2.860
2.879
235,810
+0.02(+0.68%)
Nov 11, 2014
2.879
2.879
2.860
2.860
154,209
-0.02(-0.54%)
Nov 10, 2014
2.875
2.883
2.856
2.875
217,611
+0.01(+0.27%)
Nov 07, 2014
2.848
2.887
2.840
2.867
242,612
+0.02(+0.55%)
Nov 06, 2014
2.860
2.875
2.852
2.852
150,075
-0.01(-0.27%)
Nov 05, 2014
2.867
2.875
2.842
2.860
144,914
+0.00(+0.00%)
Nov 04, 2014
2.848
2.860
2.828
2.860
126,137
-0.00(-0.14%)
Nov 03, 2014
2.887
2.887
2.852
2.863
132,758
-0.01(-0.41%)
Oct 31, 2014
2.856
2.875
2.828
2.875
247,247
+0.03(+0.96%)
Oct 30, 2014
2.856
2.860
2.820
2.848
135,450
-0.01(-0.27%)
Oct 29, 2014
2.828
2.852
2.828
2.856
197,712
+0.00(+0.14%)
Oct 28, 2014
2.863
2.875
2.844
2.852
227,126
+0.01(+0.28%)
Oct 27, 2014
2.856
2.848
2.848
2.844
192,860
-0.00(-0.14%)
Oct 24, 2014
2.840
2.863
2.836
2.848
132,017
+0.00(+0.14%)
Oct 23, 2014
2.883
2.887
2.836
2.844
209,116
-0.03(-1.09%)
Oct 22, 2014
2.883
2.883
2.828
2.875
213,109
-0.01(-0.27%)
Oct 21, 2014
2.879
2.887
2.856
2.883
226,581
-0.00(-0.14%)
Oct 20, 2014
2.813
2.887
2.813
2.887
252,423
+0.06(+2.07%)
Oct 17, 2014
2.755
2.848
2.755
2.828
496,564
+0.08(+2.97%)
Oct 16, 2014
2.638
2.755
2.623
2.747
444,897
+0.09(+3.36%)
Oct 15, 2014
2.658
2.704
2.607
2.658
1,113,039
-0.01(-0.44%)
Oct 14, 2014
2.696
2.724
2.638
2.669
758,459
-0.03(-1.01%)
Oct 13, 2014
2.743
2.755
2.685
2.696
532,570
-0.03(-1.28%)
Oct 10, 2014
2.778
2.797
2.716
2.731
544,238
-0.07(-2.49%)
Oct 09, 2014
2.832
2.848
2.778
2.801
535,972
-0.05(-1.63%)
Oct 08, 2014
2.855
2.855
2.801
2.848
304,378
+0.02(+0.55%)
Oct 07, 2014
2.817
2.832
2.801
2.832
139,752
+0.00(+0.14%)
Oct 06, 2014
2.867
2.867
2.813
2.828
182,315
-0.02(-0.55%)
Oct 03, 2014
2.801
2.855
2.786
2.844
225,660
+0.04(+1.52%)
Oct 02, 2014
2.766
2.801
2.751
2.801
344,099
+0.04(+1.40%)
Oct 01, 2014
2.762
2.776
2.733
2.762
349,200
+0.00(+0.14%)
Sep 30, 2014
2.828
2.832
2.747
2.758
687,326
-0.06(-2.20%)
Sep 29, 2014
2.821
2.842
2.801
2.821
261,168
+0.00(+0.00%)
Sep 26, 2014
2.813
2.832
2.813
2.821
192,345
+0.01(+0.28%)
Sep 25, 2014
2.821
2.828
2.801
2.813
222,714
-0.02(-0.55%)
Sep 24, 2014
2.828
2.840
2.801
2.828
429,666
+0.00(+0.00%)
Sep 23, 2014
2.848
2.848
2.813
2.828
306,474
-0.02(-0.55%)
Sep 22, 2014
2.848
2.863
2.821
2.844
285,176
-0.00(-0.14%)
Sep 19, 2014
2.914
2.916
2.848
2.848
514,117
-0.07(-2.26%)
Sep 18, 2014
2.949
2.949
2.910
2.914
190,664
-0.03(-0.92%)
Sep 17, 2014
2.933
2.960
2.933
2.941
220,471
-0.00(-0.13%)
Sep 16, 2014
2.937
2.956
2.925
2.945
516,163
+0.02(+0.53%)
Sep 15, 2014
2.948
2.948
2.925
2.929
221,843
-0.01(-0.26%)
Sep 12, 2014
2.941
2.948
2.925
2.937
230,951
+0.00(+0.13%)
Sep 11, 2014
2.941
2.945
2.929
2.933
184,770
-0.02(-0.52%)
Sep 10, 2014
2.960
2.968
2.929
2.948
173,752
+0.00(+0.13%)
Sep 09, 2014
2.941
2.983
2.933
2.945
181,554
-0.01(-0.39%)
Sep 08, 2014
2.945
2.979
2.925
2.956
183,276
+0.01(+0.39%)
Sep 05, 2014
2.941
2.968
2.925
2.945
212,664
-0.02(-0.52%)
Sep 04, 2014
2.960
2.964
2.941
2.960
263,056
+0.02(+0.52%)
Sep 03, 2014
2.964
2.964
2.937
2.945
195,913
-0.00(-0.13%)
Sep 02, 2014
2.937
2.964
2.937
2.948
194,975
-0.01(-0.26%)
Aug 29, 2014
2.937
2.956
2.956
2.956
364,230
+0.03(+1.19%)
Aug 28, 2014
2.922
2.948
2.910
2.922
179,010
-0.02(-0.52%)
Aug 27, 2014
2.945
2.945
2.920
2.937
226,688
+0.00(+0.13%)
Aug 26, 2014
2.945
2.960
2.925
2.933
170,274
-0.00(-0.13%)
Aug 25, 2014
2.941
2.945
2.914
2.937
272,586
+0.01(+0.39%)
Aug 22, 2014
2.964
2.964
2.902
2.925
226,828
-0.04(-1.30%)
Aug 21, 2014
2.952
2.968
2.945
2.964
182,060
+0.02(+0.79%)
Aug 20, 2014
2.925
2.956
2.910
2.941
284,952
+0.02(+0.53%)
Aug 19, 2014
2.925
2.925
2.895
2.925
451,061
+0.00(+0.00%)
Aug 18, 2014
2.906
2.925
2.906
2.925
318,608
+0.02(+0.80%)
Aug 15, 2014
2.898
2.914
2.864
2.902
461,833
+0.03(+0.93%)
Aug 14, 2014
2.887
2.891
2.849
2.876
271,811
-0.01(-0.40%)
Aug 13, 2014
2.872
2.902
2.856
2.887
350,265
+0.02(+0.80%)
Aug 12, 2014
2.837
2.864
2.818
2.864
507,198
+0.06(+2.04%)
Aug 11, 2014
2.807
2.834
2.807
2.807
264,149
+0.01(+0.27%)
Aug 08, 2014
2.792
2.814
2.788
2.799
314,290
+0.01(+0.41%)
Aug 07, 2014
2.811
2.826
2.788
2.788
289,144
-0.01(-0.27%)
Aug 06, 2014
2.788
2.823
2.788
2.795
245,149
+0.01(+0.27%)
Aug 05, 2014
2.803
2.822
2.788
2.788
419,066
-0.01(-0.27%)
Aug 04, 2014
2.822
2.830
2.792
2.795
363,044
-0.03(-1.21%)
Aug 01, 2014
2.807
2.845
2.784
2.830
456,091
+0.04(+1.37%)
Jul 31, 2014
2.818
2.818
2.784
2.792
523,235
-0.02(-0.81%)
Jul 30, 2014
2.841
2.856
2.811
2.814
426,831
-0.03(-1.21%)
Jul 29, 2014
2.826
2.860
2.811
2.849
380,772
+0.01(+0.40%)
Jul 28, 2014
2.864
2.864
2.830
2.837
363,114
-0.00(-0.13%)
Jul 25, 2014
2.837
2.860
2.822
2.841
379,062
+0.00(+0.13%)
Jul 24, 2014
2.845
2.856
2.816
2.837
305,958
+0.01(+0.27%)
Jul 23, 2014
2.814
2.837
2.814
2.830
301,899
+0.02(+0.68%)
Jul 22, 2014
2.830
2.845
2.811
2.811
496,467
-0.00(-0.13%)
Jul 21, 2014
2.799
2.837
2.799
2.814
384,430
+0.01(+0.41%)
Jul 18, 2014
2.780
2.822
2.780
2.803
361,077
+0.02(+0.68%)
Jul 17, 2014
2.803
2.811
2.784
2.784
357,170
-0.02(-0.81%)
Jul 16, 2014
2.803
2.818
2.792
2.807
468,365
+0.02(+0.54%)
Jul 15, 2014
2.811
2.818
2.792
2.792
302,114
-0.01(-0.41%)
Jul 14, 2014
2.818
2.818
2.799
2.803
324,519
+0.00(+0.14%)
Jul 11, 2014
2.807
2.811
2.792
2.799
305,018
+0.00(+0.14%)
Jul 10, 2014
2.799
2.811
2.788
2.796
427,198
-0.02(-0.67%)
Jul 09, 2014
2.799
2.826
2.799
2.814
243,720
+0.02(+0.54%)
Jul 08, 2014
2.845
2.856
2.796
2.799
524,855
-0.05(-1.73%)
Jul 07, 2014
2.879
2.890
2.845
2.849
397,010
-0.03(-1.18%)
Jul 03, 2014
2.890
2.883
2.883
2.883
481,792
+0.00(+0.00%)
Jul 02, 2014
2.852
2.909
2.852
2.883
502,463
+0.03(+0.93%)
Jul 01, 2014
2.796
2.871
2.796
2.856
952,869
+0.05(+1.89%)
Jun 30, 2014
2.803
2.811
2.799
2.803
1,211,812
+0.01(+0.27%)
Jun 27, 2014
2.765
2.807
2.765
2.796
12,002,387
+0.02(+0.54%)
Jun 26, 2014
2.754
2.807
2.754
2.780
1,020,148
+0.02(+0.69%)
Jun 25, 2014
2.784
2.807
2.739
2.761
1,464,559
-0.03(-1.22%)
Jun 24, 2014
2.803
2.837
2.792
2.796
803,748
-0.02(-0.54%)
Jun 23, 2014
2.822
2.849
2.803
2.811
831,056
-0.01(-0.40%)
Jun 20, 2014
2.864
2.864
2.822
2.822
826,821
-0.02(-0.80%)
Jun 19, 2014
2.875
2.875
2.845
2.845
402,271
-0.02(-0.66%)
Jun 18, 2014
2.883
2.894
2.841
2.864
500,132
-0.00(-0.13%)
Jun 17, 2014
2.841
2.905
2.841
2.867
456,013
+0.02(+0.66%)
Jun 16, 2014
2.837
2.871
2.837
2.849
658,852
+0.00(+0.00%)
Jun 13, 2014
2.860
2.863
2.845
2.849
449,914
-0.02(-0.52%)
Jun 12, 2014
2.875
2.875
2.818
2.864
886,008
-0.01(-0.39%)
Jun 11, 2014
2.856
2.875
2.856
2.875
337,409
+0.00(+0.00%)
Jun 10, 2014
2.879
2.890
2.867
2.875
409,656
-0.03(-0.91%)
Jun 06, 2014
2.912
2.912
2.886
2.901
442,000
+0.01(+0.26%)
Jun 05, 2014
2.890
2.912
2.867
2.894
510,482
+0.02(+0.65%)
Jun 04, 2014
2.886
2.894
2.860
2.875
458,720
-0.02(-0.78%)
Jun 03, 2014
2.897
2.935
2.879
2.897
357,609
+0.00(+0.13%)
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.