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
Zagg Inc
(NQ:
ZAGG
)
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 31, 2016
5.000
5.080
4.840
4.840
992,427
-0.13(-2.62%)
May 27, 2016
4.950
4.970
4.970
4.970
1,171,200
+0.03(+0.61%)
May 26, 2016
4.820
4.980
4.710
4.940
1,271,444
+0.15(+3.13%)
May 25, 2016
5.030
5.150
4.780
4.790
1,758,487
-0.21(-4.20%)
May 24, 2016
5.290
5.330
4.990
5.000
1,106,961
-0.30(-5.66%)
May 23, 2016
5.430
5.560
5.290
5.300
589,750
-0.16(-2.93%)
May 20, 2016
5.360
5.540
5.250
5.460
876,511
+0.16(+3.02%)
May 19, 2016
5.240
5.410
5.050
5.300
1,457,716
+0.05(+0.95%)
May 18, 2016
5.460
5.530
5.140
5.250
1,430,282
-0.32(-5.75%)
May 17, 2016
5.880
5.940
5.540
5.570
1,594,782
-0.30(-5.11%)
May 16, 2016
6.730
6.750
5.760
5.870
1,726,402
-0.91(-13.42%)
May 13, 2016
7.050
7.090
6.770
6.780
623,367
-0.27(-3.90%)
May 12, 2016
7.360
7.400
6.960
7.055
743,966
-0.31(-4.14%)
May 11, 2016
7.230
7.635
7.160
7.360
1,198,156
-0.65(-8.11%)
May 10, 2016
7.740
8.060
7.610
8.010
450,353
+0.30(+3.89%)
May 09, 2016
7.540
7.775
7.520
7.710
244,225
+0.20(+2.66%)
May 06, 2016
7.780
7.880
7.460
7.510
422,401
-0.34(-4.33%)
May 05, 2016
7.860
7.910
7.760
7.850
204,072
+0.03(+0.38%)
May 04, 2016
7.950
8.000
7.747
7.820
188,808
-0.15(-1.88%)
May 03, 2016
8.090
8.230
7.925
7.970
267,339
-0.19(-2.33%)
May 02, 2016
8.010
8.210
7.820
8.160
341,669
+0.15(+1.87%)
Apr 29, 2016
8.020
8.080
7.900
8.010
231,026
-0.05(-0.68%)
Apr 28, 2016
8.110
8.210
8.030
8.065
256,624
-0.12(-1.41%)
Apr 27, 2016
8.110
8.230
7.970
8.180
401,031
+0.07(+0.86%)
Apr 26, 2016
7.780
8.180
7.780
8.110
383,963
+0.30(+3.84%)
Apr 25, 2016
8.090
8.100
7.760
7.810
255,754
-0.33(-4.05%)
Apr 22, 2016
8.140
8.240
8.060
8.140
270,992
+0.02(+0.25%)
Apr 21, 2016
8.040
8.240
8.020
8.120
262,995
+0.07(+0.87%)
Apr 20, 2016
8.050
8.196
7.970
8.050
161,180
+0.04(+0.50%)
Apr 19, 2016
8.020
8.120
7.980
8.010
300,713
-0.01(-0.12%)
Apr 18, 2016
7.950
8.085
7.939
8.020
187,193
+0.01(+0.19%)
Apr 15, 2016
8.010
8.150
7.940
8.005
159,324
-0.03(-0.44%)
Apr 14, 2016
8.130
8.240
8.005
8.040
212,483
-0.15(-1.83%)
Apr 13, 2016
7.970
8.245
7.930
8.190
372,624
+0.28(+3.54%)
Apr 12, 2016
7.860
8.030
7.820
7.910
427,286
+0.08(+1.02%)
Apr 11, 2016
7.720
7.920
7.720
7.830
595,210
+0.13(+1.69%)
Apr 08, 2016
8.100
8.175
7.650
7.700
397,547
-0.39(-4.82%)
Apr 07, 2016
8.110
8.260
8.050
8.090
360,108
-0.05(-0.68%)
Apr 06, 2016
8.270
8.380
8.090
8.145
321,152
-0.14(-1.75%)
Apr 05, 2016
8.550
8.620
8.050
8.290
419,384
-0.38(-4.38%)
Apr 04, 2016
8.960
8.960
8.630
8.670
351,379
-0.32(-3.56%)
Apr 01, 2016
8.960
9.228
8.920
8.990
362,854
-0.02(-0.22%)
Mar 31, 2016
9.150
9.160
8.840
9.010
555,723
-0.12(-1.31%)
Mar 30, 2016
8.570
9.155
8.520
9.130
605,862
+0.58(+6.78%)
Mar 29, 2016
8.640
8.690
8.411
8.550
824,182
-0.15(-1.72%)
Mar 28, 2016
9.120
9.200
8.670
8.700
357,367
-0.44(-4.81%)
Mar 24, 2016
9.120
9.140
9.140
9.140
316,900
-0.01(-0.11%)
Mar 23, 2016
9.110
9.220
9.020
9.150
434,564
-0.03(-0.33%)
Mar 22, 2016
8.890
9.180
8.840
9.180
555,079
+0.24(+2.68%)
Mar 21, 2016
8.990
9.080
8.870
8.940
315,942
-0.04(-0.45%)
Mar 18, 2016
9.190
9.340
8.950
8.980
350,224
-0.15(-1.64%)
Mar 17, 2016
8.920
9.140
8.850
9.130
272,680
+0.21(+2.35%)
Mar 16, 2016
8.930
9.100
8.890
8.920
457,293
-0.03(-0.34%)
Mar 15, 2016
9.290
9.330
8.880
8.950
381,846
-0.35(-3.76%)
Mar 14, 2016
9.390
9.670
9.290
9.300
479,580
-0.14(-1.48%)
Mar 11, 2016
9.070
9.510
9.070
9.440
711,432
+0.42(+4.66%)
Mar 10, 2016
8.880
9.111
8.760
9.020
795,587
+0.21(+2.38%)
Mar 09, 2016
9.500
9.535
8.770
8.810
2,086,368
-1.64(-15.69%)
Mar 08, 2016
10.57
10.68
10.39
10.45
701,054
-0.15(-1.42%)
Mar 07, 2016
10.50
10.71
10.48
10.60
315,346
+0.07(+0.66%)
Mar 04, 2016
10.48
10.56
10.39
10.53
412,841
+0.05(+0.48%)
Mar 03, 2016
10.16
10.54
10.11
10.48
333,398
+0.27(+2.64%)
Mar 02, 2016
10.17
10.33
10.05
10.21
376,420
-0.01(-0.10%)
Mar 01, 2016
10.52
10.60
10.10
10.22
325,578
-0.20(-1.92%)
Feb 29, 2016
10.31
10.75
10.18
10.42
508,513
+0.07(+0.68%)
Feb 26, 2016
10.10
10.48
9.910
10.35
307,352
+0.36(+3.60%)
Feb 25, 2016
10.32
10.40
9.870
9.990
372,724
-0.23(-2.25%)
Feb 24, 2016
10.10
10.33
9.670
10.22
359,906
+0.08(+0.79%)
Feb 23, 2016
10.45
10.45
9.920
10.14
528,555
-0.25(-2.41%)
Feb 22, 2016
10.29
10.51
10.02
10.39
823,372
+0.38(+3.80%)
Feb 19, 2016
9.600
10.09
9.600
10.01
304,795
+0.39(+4.05%)
Feb 18, 2016
9.650
9.880
9.550
9.620
389,628
+0.03(+0.31%)
Feb 17, 2016
9.800
9.830
9.380
9.590
587,128
-0.11(-1.13%)
Feb 16, 2016
9.290
9.870
9.290
9.700
661,337
+0.60(+6.59%)
Feb 12, 2016
9.930
9.100
9.100
9.100
1,010,000
-0.67(-6.81%)
Feb 11, 2016
9.920
10.04
9.480
9.765
442,508
-0.38(-3.70%)
Feb 10, 2016
10.41
10.60
10.12
10.14
470,935
-0.22(-2.12%)
Feb 09, 2016
10.19
10.55
9.680
10.36
823,044
+0.06(+0.58%)
Feb 08, 2016
9.400
10.61
9.030
10.30
1,244,141
+1.08(+11.71%)
Feb 05, 2016
9.680
9.700
9.190
9.220
430,603
-0.51(-5.24%)
Feb 04, 2016
9.800
9.870
9.510
9.730
487,803
-0.17(-1.72%)
Feb 03, 2016
9.620
10.38
9.380
9.900
1,126,384
+0.75(+8.20%)
Feb 02, 2016
9.110
9.440
8.985
9.150
372,874
-0.13(-1.40%)
Feb 01, 2016
9.060
9.435
9.060
9.280
253,111
+0.06(+0.65%)
Jan 29, 2016
8.930
9.310
8.930
9.220
341,693
+0.32(+3.60%)
Jan 28, 2016
9.260
9.260
8.850
8.900
285,113
-0.30(-3.26%)
Jan 27, 2016
9.270
9.500
9.090
9.200
427,318
-0.07(-0.76%)
Jan 26, 2016
9.400
9.475
9.094
9.270
417,368
-0.13(-1.38%)
Jan 25, 2016
8.990
9.470
8.930
9.400
522,849
+0.26(+2.84%)
Jan 22, 2016
8.860
9.170
8.860
9.140
285,320
+0.34(+3.86%)
Jan 21, 2016
8.910
9.090
8.660
8.800
311,382
-0.01(-0.11%)
Jan 20, 2016
8.430
8.950
8.290
8.810
611,527
+0.22(+2.56%)
Jan 19, 2016
9.130
9.280
8.350
8.590
652,994
-0.46(-5.08%)
Jan 15, 2016
9.110
9.050
9.050
9.050
672,700
-0.37(-3.93%)
Jan 14, 2016
9.170
9.680
8.735
9.420
706,533
+0.28(+3.06%)
Jan 13, 2016
9.790
9.790
9.110
9.140
515,050
-0.59(-6.06%)
Jan 12, 2016
9.500
9.790
9.410
9.730
744,411
+0.36(+3.84%)
Jan 11, 2016
9.650
9.975
8.920
9.370
908,655
-0.30(-3.10%)
Jan 08, 2016
10.40
10.49
9.610
9.670
676,100
-0.69(-6.66%)
Jan 07, 2016
10.39
10.45
10.08
10.36
597,934
-0.08(-0.77%)
Jan 06, 2016
10.47
10.72
10.20
10.44
498,403
-0.18(-1.69%)
Jan 05, 2016
10.49
10.67
10.27
10.62
458,726
+0.24(+2.31%)
Jan 04, 2016
10.57
10.83
10.18
10.38
613,955
-0.56(-5.12%)
Dec 31, 2015
11.29
10.94
10.94
10.94
642,800
-0.55(-4.79%)
Dec 30, 2015
11.30
11.66
11.16
11.49
567,232
+0.23(+2.04%)
Dec 29, 2015
11.20
11.67
11.19
11.26
365,625
+0.09(+0.81%)
Dec 28, 2015
11.25
11.44
10.73
11.17
422,560
-0.21(-1.85%)
Dec 24, 2015
11.27
11.38
11.38
11.38
200,900
+0.20(+1.79%)
Dec 23, 2015
11.05
11.25
10.81
11.18
405,568
+0.25(+2.29%)
Dec 22, 2015
10.32
11.13
10.32
10.93
497,286
+0.61(+5.91%)
Dec 21, 2015
10.28
10.78
10.09
10.32
560,433
-0.19(-1.81%)
Dec 18, 2015
10.57
10.84
10.28
10.51
755,848
-0.16(-1.50%)
Dec 17, 2015
11.01
11.30
10.62
10.67
327,992
-0.33(-3.00%)
Dec 16, 2015
10.80
11.04
10.74
11.00
329,682
+0.17(+1.57%)
Dec 15, 2015
10.63
11.20
10.52
10.83
1,148,968
+0.21(+1.98%)
Dec 14, 2015
10.97
11.23
10.57
10.62
730,924
-0.46(-4.15%)
Dec 11, 2015
11.69
11.73
10.98
11.08
715,655
-0.86(-7.20%)
Dec 10, 2015
11.90
12.14
11.65
11.94
502,609
-0.01(-0.08%)
Dec 09, 2015
12.30
12.74
11.78
11.95
937,953
-0.27(-2.21%)
Dec 08, 2015
11.31
12.53
11.12
12.22
1,927,725
+0.99(+8.82%)
Dec 07, 2015
11.31
11.47
11.08
11.23
824,644
+0.01(+0.09%)
Dec 04, 2015
10.38
11.50
10.36
11.22
1,044,554
+0.81(+7.78%)
Dec 03, 2015
10.63
10.78
10.33
10.41
623,904
-0.14(-1.33%)
Dec 02, 2015
9.970
10.67
9.970
10.55
971,613
+0.60(+6.03%)
Dec 01, 2015
10.38
10.45
9.860
9.950
1,091,239
-0.37(-3.59%)
Nov 30, 2015
10.10
10.64
10.07
10.32
723,492
+0.41(+4.14%)
Nov 27, 2015
10.00
10.01
9.600
9.910
376,738
-0.49(-4.71%)
Nov 25, 2015
10.05
10.40
10.40
10.40
626,800
+0.36(+3.59%)
Nov 24, 2015
9.730
10.09
9.400
10.04
753,248
+0.33(+3.40%)
Nov 23, 2015
9.630
9.750
9.500
9.710
308,338
+0.05(+0.52%)
Nov 20, 2015
9.350
9.750
9.340
9.660
464,994
+0.34(+3.65%)
Nov 19, 2015
9.400
9.460
9.170
9.320
221,307
-0.08(-0.85%)
Nov 18, 2015
9.460
9.500
9.030
9.400
424,750
+0.05(+0.53%)
Nov 17, 2015
9.340
9.540
9.200
9.350
361,171
-0.01(-0.11%)
Nov 16, 2015
9.280
9.380
9.050
9.360
301,721
+0.10(+1.08%)
Nov 13, 2015
9.200
9.387
9.110
9.260
310,881
-0.04(-0.43%)
Nov 12, 2015
9.240
9.355
9.060
9.300
294,275
+0.00(+0.00%)
Nov 11, 2015
9.380
9.530
9.280
9.300
233,335
-0.09(-0.96%)
Nov 10, 2015
9.700
9.710
9.140
9.390
465,438
-0.32(-3.30%)
Nov 09, 2015
9.770
9.840
9.645
9.710
431,142
-0.02(-0.21%)
Nov 06, 2015
8.920
9.770
8.920
9.730
829,951
+0.58(+6.34%)
Nov 05, 2015
8.900
9.220
8.900
9.150
530,068
+0.21(+2.35%)
Nov 04, 2015
9.000
9.290
8.000
8.940
1,326,751
-0.09(-1.00%)
Nov 03, 2015
8.770
9.150
8.720
9.030
675,536
+0.26(+2.96%)
Nov 02, 2015
8.530
8.790
8.460
8.770
328,646
+0.29(+3.42%)
Oct 30, 2015
8.600
8.740
8.450
8.480
181,576
-0.10(-1.17%)
Oct 29, 2015
8.640
8.760
8.500
8.580
284,918
-0.09(-1.04%)
Oct 28, 2015
8.550
8.780
8.450
8.670
288,259
+0.18(+2.12%)
Oct 27, 2015
8.630
8.640
8.410
8.490
312,306
-0.11(-1.28%)
Oct 26, 2015
8.770
8.800
8.600
8.600
235,419
-0.14(-1.60%)
Oct 23, 2015
8.680
8.920
8.630
8.740
319,582
+0.11(+1.27%)
Oct 22, 2015
8.350
8.650
8.350
8.630
285,888
+0.31(+3.73%)
Oct 21, 2015
8.420
8.490
8.260
8.320
212,807
-0.10(-1.19%)
Oct 20, 2015
8.670
8.770
8.320
8.420
387,351
-0.23(-2.66%)
Oct 19, 2015
8.260
8.675
8.230
8.650
756,779
+0.43(+5.23%)
Oct 16, 2015
7.860
8.260
7.830
8.220
582,945
+0.40(+5.12%)
Oct 15, 2015
7.730
7.899
7.630
7.820
274,544
+0.20(+2.62%)
Oct 14, 2015
7.670
7.810
7.570
7.620
142,202
-0.03(-0.39%)
Oct 13, 2015
7.560
7.933
7.510
7.650
370,463
+0.03(+0.39%)
Oct 12, 2015
7.620
7.650
7.470
7.620
172,872
+0.02(+0.26%)
Oct 09, 2015
7.550
7.660
7.505
7.600
188,873
+0.05(+0.66%)
Oct 08, 2015
7.540
7.590
7.440
7.550
251,439
+0.03(+0.40%)
Oct 07, 2015
7.370
7.550
7.350
7.520
331,198
+0.17(+2.31%)
Oct 06, 2015
7.270
7.420
7.270
7.350
362,606
+0.10(+1.38%)
Oct 05, 2015
7.050
7.300
7.020
7.250
238,466
+0.25(+3.57%)
Oct 02, 2015
6.820
7.010
6.580
7.000
284,328
+0.17(+2.49%)
Oct 01, 2015
6.770
6.930
6.650
6.830
213,615
+0.04(+0.59%)
Sep 30, 2015
6.560
6.810
6.560
6.790
211,669
+0.28(+4.30%)
Sep 29, 2015
6.630
6.750
6.450
6.510
309,020
-0.15(-2.25%)
Sep 28, 2015
6.940
6.955
6.600
6.660
276,828
-0.26(-3.76%)
Sep 25, 2015
7.350
7.440
6.900
6.920
301,691
-0.36(-4.95%)
Sep 24, 2015
7.250
7.340
7.190
7.280
246,913
-0.01(-0.14%)
Sep 23, 2015
7.200
7.370
7.200
7.290
324,145
+0.08(+1.11%)
Sep 22, 2015
7.240
7.320
7.150
7.210
328,285
-0.14(-1.90%)
Sep 21, 2015
7.360
7.430
7.140
7.350
425,310
+0.11(+1.52%)
Sep 18, 2015
7.530
7.680
7.210
7.240
538,773
-0.43(-5.61%)
Sep 17, 2015
7.570
7.750
7.400
7.670
451,800
+0.12(+1.59%)
Sep 16, 2015
7.400
7.550
7.370
7.550
293,504
+0.15(+2.03%)
Sep 15, 2015
7.170
7.420
7.040
7.400
302,216
+0.24(+3.35%)
Sep 14, 2015
7.250
7.280
7.070
7.160
417,642
-0.09(-1.24%)
Sep 11, 2015
7.060
7.305
6.840
7.250
461,639
+0.23(+3.28%)
Sep 10, 2015
6.990
7.190
6.970
7.020
415,181
+0.04(+0.57%)
Sep 09, 2015
7.320
7.500
6.960
6.980
567,376
-0.30(-4.12%)
Sep 08, 2015
7.290
7.390
7.150
7.280
293,868
+0.09(+1.25%)
Sep 04, 2015
7.000
7.190
7.190
7.190
270,500
+0.07(+0.98%)
Sep 03, 2015
7.220
7.450
7.050
7.120
332,146
-0.14(-1.93%)
Sep 02, 2015
7.370
7.380
7.180
7.260
239,209
-0.05(-0.68%)
Sep 01, 2015
7.250
7.430
7.200
7.310
407,442
-0.01(-0.14%)
Aug 31, 2015
7.540
7.560
7.130
7.320
500,697
-0.29(-3.81%)
Aug 28, 2015
7.210
7.655
7.190
7.610
492,221
+0.46(+6.43%)
Aug 27, 2015
7.090
7.470
6.855
7.150
827,446
+0.48(+7.20%)
Aug 26, 2015
6.390
6.720
6.260
6.670
601,845
+0.37(+5.87%)
Aug 25, 2015
6.390
6.585
6.200
6.300
675,627
+0.26(+4.30%)
Aug 24, 2015
6.080
6.565
6.030
6.040
916,664
-0.50(-7.65%)
Aug 21, 2015
7.060
7.150
6.470
6.540
683,177
-0.66(-9.17%)
Aug 20, 2015
7.250
7.400
7.200
7.200
281,183
-0.11(-1.50%)
Aug 19, 2015
7.380
7.480
7.240
7.310
247,497
-0.09(-1.22%)
Aug 18, 2015
7.700
7.700
7.300
7.400
330,937
-0.30(-3.90%)
Aug 17, 2015
7.450
7.730
7.330
7.700
265,636
+0.20(+2.67%)
Aug 14, 2015
7.650
7.650
7.250
7.500
329,768
-0.17(-2.22%)
Aug 13, 2015
7.560
7.740
7.470
7.670
253,718
+0.09(+1.19%)
Aug 12, 2015
7.650
7.770
7.240
7.580
457,125
-0.04(-0.52%)
Aug 11, 2015
7.670
7.830
7.510
7.620
487,510
-0.11(-1.42%)
Aug 10, 2015
7.350
7.840
7.100
7.730
573,624
+0.39(+5.31%)
Aug 07, 2015
7.730
7.850
7.140
7.340
540,880
-0.45(-5.78%)
Aug 06, 2015
7.250
7.960
7.230
7.790
651,307
+0.55(+7.60%)
Aug 05, 2015
7.990
7.990
6.020
7.240
1,287,155
-0.26(-3.47%)
Aug 04, 2015
7.790
7.930
7.360
7.500
585,263
-0.29(-3.72%)
Aug 03, 2015
7.860
7.860
7.680
7.790
391,396
+0.02(+0.26%)
Jul 31, 2015
7.760
7.920
7.670
7.770
265,878
+0.05(+0.65%)
Jul 30, 2015
7.750
7.818
7.620
7.720
424,492
-0.08(-1.03%)
Jul 29, 2015
8.340
8.340
7.800
7.800
391,672
-0.39(-4.76%)
Jul 28, 2015
7.820
8.210
7.660
8.190
785,843
+0.41(+5.27%)
Jul 27, 2015
7.810
7.820
7.620
7.780
210,134
-0.04(-0.51%)
Jul 24, 2015
8.010
8.150
7.800
7.820
297,892
-0.25(-3.10%)
Jul 23, 2015
8.160
8.180
7.930
8.070
341,768
-0.05(-0.62%)
Jul 22, 2015
8.100
8.140
7.958
8.120
218,117
-0.02(-0.25%)
Jul 21, 2015
8.020
8.260
8.010
8.140
270,574
+0.09(+1.12%)
Jul 20, 2015
8.180
8.210
7.985
8.050
254,756
-0.16(-1.95%)
Jul 17, 2015
8.120
8.290
8.025
8.210
292,184
+0.06(+0.74%)
Jul 16, 2015
8.310
8.310
7.810
8.150
450,239
-0.13(-1.57%)
Jul 15, 2015
8.340
8.420
8.180
8.280
299,248
-0.02(-0.24%)
Jul 14, 2015
8.460
8.460
8.110
8.300
445,061
-0.19(-2.24%)
Jul 13, 2015
8.190
8.500
8.190
8.490
334,889
+0.30(+3.66%)
Jul 10, 2015
8.480
8.600
8.030
8.190
429,514
-0.20(-2.38%)
Jul 09, 2015
8.240
8.520
8.190
8.390
552,474
+0.22(+2.69%)
Jul 08, 2015
8.050
8.360
7.944
8.170
442,631
+0.12(+1.49%)
Jul 07, 2015
8.090
8.100
7.750
8.050
484,890
+0.06(+0.75%)
Jul 06, 2015
7.910
8.060
7.870
7.990
322,788
+0.06(+0.76%)
Jul 02, 2015
7.940
7.930
7.930
7.930
327,900
-0.05(-0.63%)
Jul 01, 2015
7.930
8.140
7.880
7.980
332,194
+0.06(+0.76%)
Jun 30, 2015
7.840
7.960
7.600
7.920
908,384
+0.04(+0.51%)
Jun 29, 2015
8.010
8.090
7.840
7.880
508,776
-0.17(-2.11%)
Jun 26, 2015
8.250
8.440
7.950
8.050
4,197,725
-0.14(-1.71%)
Jun 25, 2015
8.780
8.790
8.110
8.190
667,359
-0.53(-6.08%)
Jun 24, 2015
8.810
8.940
8.644
8.720
202,220
-0.09(-1.02%)
Jun 23, 2015
8.880
8.880
8.615
8.810
363,121
-0.06(-0.68%)
Jun 22, 2015
8.890
9.140
8.750
8.870
367,316
-0.12(-1.33%)
Jun 19, 2015
9.290
9.300
8.770
8.990
401,691
-0.35(-3.75%)
Jun 18, 2015
9.480
9.520
9.230
9.340
496,844
-0.10(-1.06%)
Jun 17, 2015
9.460
9.580
9.350
9.440
219,621
-0.03(-0.26%)
Jun 16, 2015
9.750
9.760
9.410
9.465
284,400
-0.27(-2.72%)
Jun 15, 2015
9.450
9.780
9.370
9.730
579,576
+0.36(+3.84%)
Jun 12, 2015
9.580
9.670
9.370
9.370
379,957
-0.22(-2.29%)
Jun 11, 2015
9.680
9.784
9.520
9.590
214,424
-0.07(-0.78%)
Jun 10, 2015
9.460
9.760
9.300
9.665
296,404
+0.27(+2.93%)
Jun 09, 2015
9.510
9.546
9.300
9.390
294,484
-0.15(-1.57%)
Jun 08, 2015
9.490
9.775
9.460
9.540
404,507
+0.05(+0.53%)
Jun 05, 2015
9.580
9.580
9.390
9.490
283,951
-0.12(-1.25%)
Jun 04, 2015
9.800
9.870
9.370
9.610
421,499
-0.20(-2.04%)
Jun 03, 2015
10.10
10.25
9.710
9.810
705,534
-0.35(-3.44%)
Jun 02, 2015
9.380
10.29
9.370
10.16
1,431,572
+0.80(+8.55%)
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.