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
First Financial Nort
(NQ:
FFNW
)
21.25
+0.03 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2016
10.86
10.89
10.64
10.70
48,896
-0.24(-2.21%)
May 27, 2016
10.81
10.94
10.94
10.94
29,655
-0.10(-0.88%)
May 26, 2016
10.91
11.09
10.91
11.04
7,035
-0.06(-0.58%)
May 25, 2016
10.69
11.12
10.69
11.11
22,951
+0.08(+0.73%)
May 24, 2016
11.07
11.12
10.96
11.03
86,914
-0.04(-0.36%)
May 23, 2016
11.06
11.07
10.92
11.07
50,973
+0.01(+0.07%)
May 20, 2016
10.76
11.07
10.73
11.06
47,545
+0.18(+1.63%)
May 19, 2016
10.76
10.88
10.71
10.88
63,698
+0.15(+1.43%)
May 18, 2016
10.57
10.91
10.57
10.73
15,747
+0.10(+0.91%)
May 17, 2016
10.90
10.91
10.53
10.63
29,857
-0.34(-3.09%)
May 16, 2016
10.94
10.97
10.93
10.97
37,624
-0.01(-0.07%)
May 13, 2016
10.98
11.03
10.90
10.98
51,827
-0.01(-0.07%)
May 12, 2016
11.03
11.03
10.92
10.98
25,557
-0.06(-0.51%)
May 11, 2016
10.86
11.06
10.86
11.04
71,154
+0.12(+1.11%)
May 10, 2016
10.78
10.89
10.75
10.92
114,023
+0.04(+0.37%)
May 09, 2016
10.66
10.89
10.55
10.88
99,751
+0.18(+1.66%)
May 06, 2016
11.06
11.15
10.69
10.70
127,519
-0.44(-3.91%)
May 05, 2016
11.03
11.19
10.84
11.14
37,540
+0.07(+0.66%)
May 04, 2016
10.80
11.07
10.80
11.07
32,487
+0.10(+0.96%)
May 03, 2016
10.82
11.03
10.78
10.96
20,434
-0.02(-0.22%)
May 02, 2016
11.05
11.05
10.95
10.98
20,034
-0.01(-0.07%)
Apr 29, 2016
10.91
11.07
10.86
10.99
18,473
+0.03(+0.29%)
Apr 28, 2016
11.07
11.07
10.96
10.96
7,225
-0.08(-0.73%)
Apr 27, 2016
10.89
11.07
10.87
11.04
14,541
-0.01(-0.07%)
Apr 26, 2016
10.90
11.07
10.90
11.05
32,073
+0.15(+1.33%)
Apr 25, 2016
10.86
10.90
10.84
10.90
25,893
+0.02(+0.22%)
Apr 22, 2016
10.80
10.88
10.80
10.88
35,778
+0.02(+0.15%)
Apr 21, 2016
10.85
10.86
10.75
10.86
26,660
+0.07(+0.67%)
Apr 20, 2016
10.84
10.87
10.79
10.79
25,924
-0.04(-0.37%)
Apr 19, 2016
10.82
10.84
10.76
10.83
30,223
+0.10(+0.98%)
Apr 18, 2016
10.66
10.79
10.66
10.73
32,400
+0.02(+0.23%)
Apr 15, 2016
10.82
10.84
10.69
10.70
36,050
-0.09(-0.82%)
Apr 14, 2016
10.70
10.84
10.70
10.79
29,888
+0.09(+0.83%)
Apr 13, 2016
10.76
10.83
10.70
10.70
65,044
-0.02(-0.23%)
Apr 12, 2016
10.70
10.76
10.58
10.73
29,690
+0.11(+1.06%)
Apr 11, 2016
10.75
10.78
10.57
10.61
51,301
-0.05(-0.45%)
Apr 08, 2016
10.70
10.76
10.65
10.66
8,681
+0.02(+0.23%)
Apr 07, 2016
10.69
10.76
10.56
10.64
33,922
-0.10(-0.97%)
Apr 06, 2016
10.70
10.83
10.11
10.74
43,361
+0.07(+0.68%)
Apr 05, 2016
10.56
10.77
10.56
10.67
39,295
-0.10(-0.97%)
Apr 04, 2016
10.64
10.81
10.62
10.78
25,723
+0.06(+0.60%)
Apr 01, 2016
10.63
10.80
10.62
10.71
37,775
+0.10(+0.91%)
Mar 31, 2016
10.76
10.80
10.61
10.61
51,477
-0.19(-1.72%)
Mar 30, 2016
11.00
11.00
10.79
10.80
45,451
-0.14(-1.25%)
Mar 29, 2016
11.00
11.07
10.89
10.94
48,277
-0.09(-0.80%)
Mar 28, 2016
11.07
11.15
10.94
11.03
28,000
-0.06(-0.51%)
Mar 24, 2016
10.96
11.08
11.08
11.08
20,721
+0.06(+0.51%)
Mar 23, 2016
10.92
11.07
10.92
11.03
13,531
+0.10(+0.96%)
Mar 22, 2016
10.68
11.00
10.67
10.92
25,128
+0.06(+0.52%)
Mar 21, 2016
10.75
10.86
10.58
10.86
22,090
+0.19(+1.81%)
Mar 18, 2016
10.96
11.07
10.58
10.67
32,403
-0.28(-2.58%)
Mar 17, 2016
10.93
11.05
10.80
10.95
75,146
+0.01(+0.07%)
Mar 16, 2016
10.78
10.95
10.73
10.94
58,242
+0.15(+1.42%)
Mar 15, 2016
10.70
10.90
10.58
10.79
28,946
-0.04(-0.37%)
Mar 14, 2016
10.63
10.89
10.57
10.83
30,244
+0.17(+1.59%)
Mar 11, 2016
10.64
10.83
10.63
10.66
18,288
+0.05(+0.46%)
Mar 10, 2016
10.63
10.69
10.40
10.61
20,060
+0.03(+0.31%)
Mar 09, 2016
10.52
10.64
10.31
10.58
24,384
+0.14(+1.31%)
Mar 08, 2016
10.41
10.63
10.35
10.44
19,214
-0.02(-0.23%)
Mar 07, 2016
10.46
10.68
10.24
10.47
30,571
-0.01(-0.08%)
Mar 04, 2016
10.85
10.87
10.23
10.48
42,452
-0.43(-3.90%)
Mar 03, 2016
10.86
11.01
10.63
10.90
32,111
+0.06(+0.52%)
Mar 02, 2016
10.90
10.90
10.73
10.85
11,679
-0.06(-0.59%)
Mar 01, 2016
10.78
10.91
10.68
10.91
30,765
+0.18(+1.72%)
Feb 29, 2016
10.90
11.02
10.53
10.73
36,671
-0.11(-1.04%)
Feb 26, 2016
10.67
10.93
10.48
10.84
21,774
+0.18(+1.66%)
Feb 25, 2016
10.66
10.67
10.43
10.66
20,397
+0.00(+0.00%)
Feb 24, 2016
10.67
10.68
10.45
10.66
27,546
+0.00(+0.00%)
Feb 23, 2016
10.63
10.75
10.43
10.66
23,865
-0.01(-0.08%)
Feb 22, 2016
10.58
10.82
10.33
10.67
33,506
+0.14(+1.29%)
Feb 19, 2016
10.40
10.68
10.29
10.53
19,324
+0.10(+1.00%)
Feb 18, 2016
10.45
10.62
10.37
10.43
18,258
-0.04(-0.38%)
Feb 17, 2016
10.50
10.57
10.45
10.47
16,994
+0.01(+0.08%)
Feb 16, 2016
10.27
10.65
10.26
10.46
28,507
+0.06(+0.54%)
Feb 12, 2016
10.27
10.40
10.40
10.40
25,305
+0.19(+1.89%)
Feb 11, 2016
10.24
10.35
10.04
10.21
21,503
-0.14(-1.39%)
Feb 10, 2016
10.12
10.65
10.12
10.36
23,158
+0.28(+2.79%)
Feb 09, 2016
10.09
10.16
10.04
10.08
24,336
-0.06(-0.63%)
Feb 08, 2016
10.47
10.47
10.14
10.14
33,706
-0.30(-2.92%)
Feb 05, 2016
10.60
10.76
10.44
10.44
28,260
-0.15(-1.44%)
Feb 04, 2016
10.63
10.75
10.53
10.60
20,882
-0.03(-0.30%)
Feb 03, 2016
10.57
10.83
10.54
10.63
27,980
+0.14(+1.30%)
Feb 02, 2016
10.73
10.74
10.49
10.49
24,433
-0.30(-2.82%)
Feb 01, 2016
10.84
10.94
10.49
10.80
16,777
-0.06(-0.52%)
Jan 29, 2016
10.86
11.05
10.68
10.85
12,787
+0.02(+0.15%)
Jan 28, 2016
10.84
11.00
10.84
10.84
11,511
-0.02(-0.22%)
Jan 27, 2016
10.94
11.03
10.81
10.86
28,578
-0.03(-0.29%)
Jan 26, 2016
10.85
11.06
10.85
10.89
15,671
+0.08(+0.74%)
Jan 25, 2016
10.72
11.04
10.72
10.81
16,169
-0.06(-0.52%)
Jan 22, 2016
10.93
10.93
10.83
10.87
17,066
+0.03(+0.30%)
Jan 21, 2016
10.82
10.85
10.75
10.84
33,040
+0.04(+0.37%)
Jan 20, 2016
10.85
10.85
10.55
10.80
52,387
-0.05(-0.44%)
Jan 19, 2016
10.87
11.05
10.81
10.85
18,220
+0.05(+0.45%)
Jan 15, 2016
10.77
10.80
10.80
10.80
33,158
-0.03(-0.30%)
Jan 14, 2016
10.83
10.93
10.80
10.83
26,064
+0.01(+0.07%)
Jan 13, 2016
10.92
11.06
10.77
10.82
167,644
-0.02(-0.22%)
Jan 12, 2016
10.92
10.96
10.81
10.85
60,104
+0.00(+0.00%)
Jan 11, 2016
11.07
11.07
10.82
10.85
34,888
-0.22(-2.03%)
Jan 08, 2016
10.99
11.10
10.99
11.07
35,444
+0.10(+0.88%)
Jan 07, 2016
10.95
10.98
10.88
10.97
15,517
-0.01(-0.07%)
Jan 06, 2016
10.78
11.01
10.78
10.98
13,209
+0.13(+1.18%)
Jan 05, 2016
10.99
10.99
10.82
10.85
21,327
-0.10(-0.88%)
Jan 04, 2016
11.13
11.13
10.79
10.95
27,993
-0.25(-2.22%)
Dec 31, 2015
11.14
11.20
11.20
11.20
6,731
+0.06(+0.50%)
Dec 30, 2015
11.23
11.23
11.11
11.14
20,226
-0.06(-0.57%)
Dec 29, 2015
11.19
11.22
11.16
11.21
24,361
+0.04(+0.36%)
Dec 28, 2015
11.19
11.21
11.12
11.17
17,476
-0.02(-0.22%)
Dec 24, 2015
11.13
11.19
11.19
11.19
14,709
+0.06(+0.58%)
Dec 23, 2015
11.12
11.19
11.02
11.13
14,218
+0.06(+0.51%)
Dec 22, 2015
11.04
11.15
10.96
11.07
19,371
+0.04(+0.36%)
Dec 21, 2015
11.01
11.05
10.97
11.03
33,926
+0.03(+0.29%)
Dec 18, 2015
11.03
11.10
10.97
11.00
67,124
-0.06(-0.51%)
Dec 17, 2015
11.07
11.07
10.96
11.05
14,498
-0.02(-0.15%)
Dec 16, 2015
10.95
11.16
10.89
11.07
31,380
+0.14(+1.32%)
Dec 15, 2015
10.82
10.99
10.78
10.93
19,892
+0.12(+1.11%)
Dec 14, 2015
10.83
10.91
10.68
10.81
23,793
-0.10(-0.96%)
Dec 11, 2015
10.75
10.92
10.47
10.91
24,225
+0.10(+0.97%)
Dec 10, 2015
10.78
10.83
10.63
10.81
39,070
+0.14(+1.28%)
Dec 09, 2015
10.90
10.91
10.63
10.67
28,169
-0.25(-2.28%)
Dec 08, 2015
10.75
10.94
10.46
10.92
53,363
+0.13(+1.19%)
Dec 07, 2015
10.87
10.89
10.51
10.79
17,205
-0.11(-1.03%)
Dec 04, 2015
11.01
11.01
10.85
10.90
7,056
-0.11(-1.02%)
Dec 03, 2015
10.94
11.03
10.91
11.01
29,133
+0.04(+0.37%)
Dec 02, 2015
10.93
11.01
10.73
10.97
40,334
+0.02(+0.22%)
Dec 01, 2015
10.72
10.98
10.60
10.95
30,494
+0.14(+1.25%)
Nov 30, 2015
10.68
10.87
10.57
10.81
23,818
+0.13(+1.20%)
Nov 27, 2015
10.65
10.69
10.64
10.69
6,778
+0.09(+0.83%)
Nov 25, 2015
10.61
10.60
10.60
10.60
9,014
-0.06(-0.52%)
Nov 24, 2015
10.52
10.70
10.52
10.65
21,863
+0.08(+0.76%)
Nov 23, 2015
10.57
10.57
10.48
10.57
14,815
+0.02(+0.15%)
Nov 20, 2015
10.55
10.60
10.54
10.56
9,717
+0.02(+0.15%)
Nov 19, 2015
10.38
10.58
10.38
10.54
27,036
+0.13(+1.23%)
Nov 18, 2015
10.38
10.49
10.34
10.41
18,875
+0.00(+0.00%)
Nov 17, 2015
10.35
10.41
10.31
10.41
16,814
+0.06(+0.62%)
Nov 16, 2015
10.21
10.38
10.10
10.35
41,473
+0.15(+1.49%)
Nov 13, 2015
10.10
10.22
10.10
10.20
46,364
+0.10(+0.95%)
Nov 12, 2015
10.14
10.18
10.06
10.10
38,218
-0.09(-0.86%)
Nov 11, 2015
10.40
10.40
10.11
10.19
12,719
-0.15(-1.47%)
Nov 10, 2015
10.34
10.48
10.30
10.34
8,175
-0.05(-0.46%)
Nov 09, 2015
10.49
10.53
10.26
10.39
14,882
-0.07(-0.69%)
Nov 06, 2015
10.22
10.58
10.11
10.46
46,666
+0.24(+2.34%)
Nov 05, 2015
10.18
10.23
10.12
10.22
62,491
+0.05(+0.47%)
Nov 04, 2015
10.06
10.18
10.06
10.18
39,389
+0.12(+1.19%)
Nov 03, 2015
10.02
10.08
10.02
10.06
447,398
+0.05(+0.48%)
Nov 02, 2015
10.000
10.07
10.000
10.01
58,468
-0.02(-0.16%)
Oct 30, 2015
10.07
10.07
9.968
10.02
70,910
-0.04(-0.40%)
Oct 29, 2015
10.06
10.09
10.02
10.06
9,411
-0.01(-0.08%)
Oct 28, 2015
10.08
10.12
10.05
10.07
18,254
+0.00(+0.00%)
Oct 27, 2015
10.06
10.08
10.04
10.07
9,182
-0.01(-0.08%)
Oct 26, 2015
10.06
10.13
10.06
10.08
7,891
-0.03(-0.32%)
Oct 23, 2015
10.05
10.12
10.05
10.11
11,771
+0.05(+0.48%)
Oct 22, 2015
10.10
10.12
10.06
10.06
12,689
-0.01(-0.08%)
Oct 21, 2015
10.09
10.11
10.02
10.07
24,918
-0.01(-0.08%)
Oct 20, 2015
10.10
10.11
10.07
10.08
18,006
-0.01(-0.08%)
Oct 19, 2015
10.06
10.10
10.06
10.09
17,738
+0.02(+0.16%)
Oct 16, 2015
10.02
10.10
9.984
10.07
33,156
+0.09(+0.88%)
Oct 15, 2015
9.984
10.01
9.924
9.984
33,015
+0.00(+0.00%)
Oct 14, 2015
9.960
10.000
9.952
9.984
42,347
+0.00(+0.00%)
Oct 13, 2015
9.976
10.01
9.960
9.984
31,165
+0.00(+0.00%)
Oct 12, 2015
10.02
10.02
9.984
9.984
15,634
-0.01(-0.08%)
Oct 09, 2015
10.02
10.06
9.952
9.992
34,512
-0.02(-0.16%)
Oct 08, 2015
9.816
10.06
9.816
10.01
102,351
+0.18(+1.79%)
Oct 07, 2015
9.608
9.848
9.608
9.832
80,955
+0.21(+2.16%)
Oct 06, 2015
9.600
9.696
9.560
9.624
35,789
-0.01(-0.08%)
Oct 05, 2015
9.632
9.704
9.584
9.632
32,927
-0.01(-0.08%)
Oct 02, 2015
9.568
9.656
9.560
9.640
29,584
+0.03(+0.33%)
Oct 01, 2015
9.624
9.656
9.576
9.608
21,347
-0.05(-0.50%)
Sep 30, 2015
9.680
9.680
9.576
9.656
42,907
-0.08(-0.82%)
Sep 29, 2015
9.856
9.928
9.600
9.736
60,359
-0.14(-1.38%)
Sep 28, 2015
9.864
9.900
9.592
9.872
19,390
+0.00(+0.00%)
Sep 25, 2015
9.968
10.02
9.808
9.872
27,944
-0.05(-0.48%)
Sep 24, 2015
9.904
9.980
9.705
9.920
21,702
+0.00(+0.00%)
Sep 23, 2015
9.840
10.04
9.696
9.920
92,349
+0.18(+1.80%)
Sep 22, 2015
9.792
9.800
9.720
9.744
19,843
-0.08(-0.81%)
Sep 21, 2015
9.984
10.01
9.744
9.824
83,930
-0.24(-2.38%)
Sep 18, 2015
9.616
10.06
9.572
10.06
191,317
+0.37(+3.79%)
Sep 17, 2015
9.688
9.800
9.664
9.696
18,696
-0.02(-0.25%)
Sep 16, 2015
9.752
9.792
9.680
9.720
9,874
-0.03(-0.33%)
Sep 15, 2015
9.760
9.792
9.736
9.752
18,139
+0.03(+0.33%)
Sep 14, 2015
9.784
9.816
9.696
9.720
27,261
-0.08(-0.81%)
Sep 11, 2015
9.728
9.800
9.656
9.800
16,906
+0.10(+1.07%)
Sep 10, 2015
9.672
9.760
9.664
9.696
12,502
+0.02(+0.25%)
Sep 09, 2015
9.688
9.784
9.666
9.672
20,663
+0.01(+0.08%)
Sep 08, 2015
9.824
9.824
9.632
9.664
26,700
-0.10(-1.06%)
Sep 04, 2015
9.816
9.768
9.768
9.768
29,422
-0.01(-0.08%)
Sep 03, 2015
9.712
9.792
9.600
9.776
21,879
+0.14(+1.41%)
Sep 02, 2015
9.752
9.824
9.608
9.640
17,904
-0.04(-0.41%)
Sep 01, 2015
9.656
9.760
9.593
9.680
27,779
-0.05(-0.49%)
Aug 31, 2015
9.601
9.799
9.553
9.728
18,952
+0.14(+1.49%)
Aug 28, 2015
9.513
9.633
9.450
9.585
25,858
+0.13(+1.34%)
Aug 27, 2015
9.450
9.625
9.434
9.458
27,622
+0.02(+0.17%)
Aug 26, 2015
9.537
9.553
9.378
9.442
44,137
-0.02(-0.25%)
Aug 25, 2015
9.752
9.776
9.418
9.466
72,244
-0.17(-1.73%)
Aug 24, 2015
9.736
9.736
9.227
9.633
67,868
-0.17(-1.70%)
Aug 21, 2015
9.815
9.919
9.633
9.799
49,422
-0.04(-0.40%)
Aug 20, 2015
9.887
9.982
9.791
9.839
110,037
-0.14(-1.35%)
Aug 19, 2015
9.903
9.982
9.903
9.974
24,383
+0.04(+0.40%)
Aug 18, 2015
9.966
9.966
9.935
9.935
8,863
-0.01(-0.08%)
Aug 17, 2015
9.879
9.974
9.879
9.942
13,211
+0.01(+0.08%)
Aug 14, 2015
9.903
9.966
9.903
9.935
17,265
-0.01(-0.08%)
Aug 13, 2015
9.974
9.982
9.879
9.942
11,038
-0.02(-0.16%)
Aug 12, 2015
9.974
9.974
9.807
9.958
30,173
+0.02(+0.24%)
Aug 11, 2015
9.895
9.966
9.895
9.935
25,449
-0.02(-0.16%)
Aug 10, 2015
9.982
9.982
9.888
9.950
30,901
-0.01(-0.08%)
Aug 07, 2015
9.935
9.982
9.895
9.958
34,242
+0.02(+0.24%)
Aug 06, 2015
9.863
9.950
9.863
9.935
23,731
-0.01(-0.08%)
Aug 05, 2015
9.958
9.958
9.752
9.942
69,106
+0.04(+0.40%)
Aug 04, 2015
9.935
9.974
9.903
9.903
17,812
-0.02(-0.24%)
Aug 03, 2015
9.998
9.998
9.903
9.927
22,503
+0.05(+0.48%)
Jul 31, 2015
9.887
9.998
9.879
9.879
30,134
-0.02(-0.24%)
Jul 30, 2015
9.791
9.903
9.776
9.903
20,881
+0.10(+1.05%)
Jul 29, 2015
9.831
9.855
9.776
9.799
32,729
-0.05(-0.48%)
Jul 28, 2015
9.863
9.907
9.815
9.847
30,378
-0.03(-0.32%)
Jul 27, 2015
9.974
9.974
9.807
9.879
22,667
-0.06(-0.56%)
Jul 24, 2015
9.895
9.974
9.887
9.935
40,170
+0.05(+0.48%)
Jul 23, 2015
9.895
9.950
9.871
9.887
55,066
-0.09(-0.88%)
Jul 22, 2015
9.990
9.990
9.855
9.974
21,831
+0.04(+0.40%)
Jul 21, 2015
9.990
9.998
9.935
9.935
28,965
+0.00(+0.00%)
Jul 20, 2015
9.935
9.974
9.895
9.935
28,007
-0.06(-0.64%)
Jul 17, 2015
9.990
9.998
9.895
9.998
11,787
+0.02(+0.24%)
Jul 16, 2015
9.935
10.01
9.935
9.974
40,049
+0.02(+0.24%)
Jul 15, 2015
9.879
10.01
9.879
9.950
19,469
+0.02(+0.16%)
Jul 14, 2015
9.942
10.02
9.903
9.935
35,625
-0.05(-0.48%)
Jul 13, 2015
10.02
10.09
9.974
9.982
26,882
-0.09(-0.87%)
Jul 10, 2015
10.06
10.09
10.01
10.07
23,155
+0.02(+0.16%)
Jul 09, 2015
10.08
10.09
10.01
10.05
14,386
+0.02(+0.24%)
Jul 08, 2015
9.982
10.09
9.935
10.03
63,926
+0.00(+0.00%)
Jul 07, 2015
10.13
10.13
9.935
10.03
38,778
-0.08(-0.79%)
Jul 06, 2015
9.966
10.16
9.942
10.11
14,738
+0.13(+1.27%)
Jul 02, 2015
10.05
9.982
9.982
9.982
32,336
-0.10(-1.02%)
Jul 01, 2015
9.990
10.09
9.950
10.09
56,491
+0.18(+1.85%)
Jun 30, 2015
9.942
10.08
9.895
9.903
130,924
-0.15(-1.50%)
Jun 29, 2015
9.656
10.10
9.593
10.05
127,623
+0.28(+2.85%)
Jun 26, 2015
9.656
9.831
9.593
9.776
2,431,397
+0.17(+1.82%)
Jun 25, 2015
9.633
9.737
9.561
9.601
74,851
+0.02(+0.25%)
Jun 24, 2015
9.696
9.736
9.577
9.577
76,931
-0.10(-0.99%)
Jun 23, 2015
9.450
9.736
9.338
9.672
104,356
+0.21(+2.27%)
Jun 22, 2015
9.466
9.593
9.410
9.458
103,264
-0.01(-0.08%)
Jun 19, 2015
9.434
9.521
9.378
9.466
114,855
+0.05(+0.51%)
Jun 18, 2015
9.370
9.450
9.331
9.418
43,041
+0.04(+0.42%)
Jun 17, 2015
9.346
9.426
9.323
9.378
66,896
-0.01(-0.08%)
Jun 16, 2015
9.402
9.418
9.362
9.386
77,628
+0.00(+0.00%)
Jun 15, 2015
9.338
9.418
9.207
9.386
60,045
+0.05(+0.51%)
Jun 12, 2015
9.307
9.394
9.291
9.338
34,776
+0.02(+0.17%)
Jun 11, 2015
9.275
9.323
9.211
9.323
32,098
+0.05(+0.51%)
Jun 10, 2015
9.132
9.378
9.132
9.275
50,228
+0.14(+1.48%)
Jun 09, 2015
9.187
9.267
9.140
9.140
49,696
-0.05(-0.52%)
Jun 08, 2015
9.243
9.243
9.132
9.187
31,357
-0.02(-0.17%)
Jun 05, 2015
9.195
9.315
9.195
9.203
36,482
+0.02(+0.17%)
Jun 04, 2015
9.235
9.259
9.148
9.187
33,331
-0.04(-0.43%)
Jun 03, 2015
9.283
9.378
9.211
9.227
81,600
-0.02(-0.26%)
Jun 02, 2015
9.259
9.322
9.227
9.251
43,842
-0.02(-0.26%)
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.