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
Technology Sector
(CIX:
MSECTOR8
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM EDT, May 1, 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
962.68
971.01
953.35
1027
0
+3.17(+0.31%)
May 30, 2016
961.54
961.54
961.54
1023
0
+0.00(+0.00%)
May 27, 2016
954.94
966.06
950.04
1023
0
+5.39(+0.53%)
May 26, 2016
953.13
961.77
946.15
1018
0
+4.58(+0.45%)
May 25, 2016
950.27
959.17
942.72
1013
0
+7.63(+0.76%)
May 24, 2016
931.01
947.61
926.74
1006
0
+18.23(+1.85%)
May 23, 2016
924.15
934.68
919.05
987.62
0
+3.92(+0.40%)
May 20, 2016
912.82
927.14
908.85
983.70
0
+14.65(+1.51%)
May 19, 2016
909.91
916.81
898.59
969.05
0
-5.73(-0.59%)
May 18, 2016
907.00
921.47
901.88
974.78
0
+10.73(+1.11%)
May 17, 2016
910.87
917.16
897.21
964.05
0
-10.47(-1.07%)
May 16, 2016
903.61
918.35
898.77
974.52
0
+14.14(+1.47%)
May 13, 2016
899.02
909.47
892.89
960.38
0
-1.59(-0.16%)
May 12, 2016
908.21
913.34
891.53
961.96
0
-4.42(-0.46%)
May 11, 2016
907.08
915.97
899.82
966.38
0
-2.03(-0.21%)
May 10, 2016
900.04
910.43
893.42
968.41
0
+8.57(+0.89%)
May 09, 2016
898.87
906.86
891.52
959.84
0
+0.40(+0.04%)
May 06, 2016
890.89
903.39
883.12
959.44
0
+4.84(+0.51%)
May 05, 2016
896.64
903.13
887.23
954.61
0
-2.18(-0.23%)
May 04, 2016
896.45
905.24
887.10
956.79
0
-5.71(-0.59%)
May 03, 2016
903.46
910.56
892.77
962.50
0
-8.07(-0.83%)
May 02, 2016
904.61
914.08
895.36
970.58
0
+5.42(+0.56%)
Apr 29, 2016
908.34
916.38
891.78
965.15
0
-8.94(-0.92%)
Apr 28, 2016
921.66
932.13
907.04
974.09
0
-15.46(-1.56%)
Apr 27, 2016
922.14
934.62
914.07
989.55
0
-3.38(-0.34%)
Apr 26, 2016
929.65
938.72
922.29
992.92
0
+3.29(+0.33%)
Apr 25, 2016
929.33
935.87
920.48
989.63
0
-3.30(-0.33%)
Apr 22, 2016
929.75
941.37
921.38
992.94
0
-1.93(-0.19%)
Apr 21, 2016
938.95
945.77
926.45
994.87
0
-4.63(-0.46%)
Apr 20, 2016
934.13
945.28
926.79
999.50
0
+0.76(+0.08%)
Apr 19, 2016
941.41
946.81
929.27
998.74
0
-1.88(-0.19%)
Apr 18, 2016
931.74
944.66
926.19
1001
0
+3.32(+0.33%)
Apr 15, 2016
937.83
944.21
928.76
997.29
0
-2.16(-0.22%)
Apr 14, 2016
938.39
945.02
929.60
999.45
0
-2.67(-0.27%)
Apr 13, 2016
929.65
943.82
924.38
1002
0
+17.44(+1.77%)
Apr 12, 2016
921.99
929.41
911.02
984.68
0
+1.37(+0.14%)
Apr 11, 2016
927.85
936.74
919.07
983.31
0
-1.15(-0.12%)
Apr 08, 2016
925.57
934.29
916.23
984.46
0
+4.64(+0.47%)
Apr 07, 2016
925.74
931.49
912.24
979.82
0
-13.07(-1.32%)
Apr 06, 2016
922.51
933.18
915.28
992.89
0
+7.97(+0.81%)
Apr 05, 2016
926.71
934.04
918.38
984.91
0
-11.83(-1.19%)
Apr 04, 2016
939.42
945.65
928.89
996.75
0
-4.33(-0.43%)
Apr 01, 2016
927.91
941.94
921.78
1001
0
+2.63(+0.26%)
Mar 31, 2016
936.18
945.43
928.62
998.45
0
-1.11(-0.11%)
Mar 30, 2016
936.32
947.00
928.97
999.56
0
+8.12(+0.82%)
Mar 29, 2016
912.21
932.72
908.41
991.44
0
+13.97(+1.43%)
Mar 28, 2016
917.44
922.85
908.46
977.47
0
-0.47(-0.05%)
Mar 24, 2016
916.03
916.03
916.03
977.94
0
-0.86(-0.09%)
Mar 23, 2016
925.31
930.23
912.12
978.81
0
-9.90(-1.00%)
Mar 22, 2016
920.38
933.00
915.98
988.71
0
+1.92(+0.19%)
Mar 21, 2016
923.01
931.98
916.12
986.79
0
+0.60(+0.06%)
Mar 18, 2016
922.55
931.95
912.78
986.19
0
+4.63(+0.47%)
Mar 17, 2016
913.67
926.06
906.64
981.57
0
+3.55(+0.36%)
Mar 16, 2016
903.72
920.56
899.23
978.01
0
+9.76(+1.01%)
Mar 15, 2016
905.90
914.49
898.07
968.25
0
-3.21(-0.33%)
Mar 14, 2016
908.41
917.77
901.45
971.46
0
-1.93(-0.20%)
Mar 11, 2016
905.00
914.83
898.26
973.39
0
+15.02(+1.57%)
Mar 10, 2016
902.77
910.18
884.84
958.37
0
-3.11(-0.32%)
Mar 09, 2016
899.25
907.02
890.09
961.48
0
+4.58(+0.48%)
Mar 08, 2016
900.32
908.06
888.42
956.90
0
-11.68(-1.21%)
Mar 07, 2016
900.37
914.20
891.68
968.58
0
+0.49(+0.05%)
Mar 04, 2016
904.47
914.95
894.43
968.09
0
+2.93(+0.30%)
Mar 03, 2016
901.17
910.08
890.30
965.16
0
+1.81(+0.19%)
Mar 02, 2016
895.63
906.97
887.70
963.35
0
+4.13(+0.43%)
Mar 01, 2016
882.25
900.48
876.85
959.22
0
+22.99(+2.46%)
Feb 29, 2016
875.01
887.74
867.46
936.23
0
-1.37(-0.15%)
Feb 26, 2016
879.35
886.73
867.86
937.60
0
+1.38(+0.15%)
Feb 25, 2016
868.86
878.58
857.40
936.23
0
+9.07(+0.98%)
Feb 24, 2016
848.26
868.55
840.64
927.16
0
+8.26(+0.90%)
Feb 23, 2016
865.56
871.19
852.10
918.90
0
-12.45(-1.34%)
Feb 22, 2016
866.45
877.53
858.90
931.35
0
+11.47(+1.25%)
Feb 19, 2016
854.34
864.71
845.90
919.88
0
+1.51(+0.16%)
Feb 18, 2016
862.01
870.22
848.86
918.37
0
-1.02(-0.11%)
Feb 17, 2016
847.43
864.47
840.98
919.39
0
+15.73(+1.74%)
Feb 16, 2016
831.19
848.16
824.20
903.67
0
+19.76(+2.24%)
Feb 12, 2016
822.00
822.00
822.00
883.91
0
+9.43(+1.08%)
Feb 11, 2016
805.83
822.00
796.87
874.47
0
-3.36(-0.38%)
Feb 10, 2016
816.44
825.26
811.37
877.83
0
+2.28(+0.26%)
Feb 09, 2016
807.57
827.25
799.73
875.55
0
-3.27(-0.37%)
Feb 08, 2016
820.16
829.82
800.57
878.82
0
-15.51(-1.73%)
Feb 05, 2016
851.30
856.74
825.73
894.33
0
-22.67(-2.47%)
Feb 04, 2016
848.97
864.52
840.23
917.00
0
+5.77(+0.63%)
Feb 03, 2016
851.10
859.68
830.07
911.23
0
+5.65(+0.62%)
Feb 02, 2016
856.02
862.61
837.78
905.58
0
-21.76(-2.35%)
Feb 01, 2016
859.77
872.45
851.19
927.34
0
-0.68(-0.07%)
Jan 29, 2016
846.65
869.83
840.14
928.01
0
+27.06(+3.00%)
Jan 28, 2016
847.41
855.41
828.23
900.95
0
-1.16(-0.13%)
Jan 27, 2016
848.75
859.86
834.37
902.12
0
-14.36(-1.57%)
Jan 26, 2016
847.14
861.09
839.09
916.47
0
+10.86(+1.20%)
Jan 25, 2016
854.61
861.95
839.38
905.61
0
-13.54(-1.47%)
Jan 22, 2016
849.79
864.10
841.57
919.15
0
+22.47(+2.51%)
Jan 21, 2016
837.62
850.36
822.13
896.68
0
+0.94(+0.11%)
Jan 20, 2016
828.22
844.78
807.86
895.74
0
-9.62(-1.06%)
Jan 19, 2016
853.08
860.15
833.68
905.36
0
-0.38(-0.04%)
Jan 18, 2016
843.83
843.83
843.83
905.74
0
+0.00(+0.00%)
Jan 15, 2016
841.54
857.11
827.03
905.74
0
-23.18(-2.50%)
Jan 14, 2016
854.73
874.60
842.00
928.92
0
+15.75(+1.72%)
Jan 13, 2016
876.71
884.45
847.21
913.17
0
-22.26(-2.38%)
Jan 12, 2016
873.45
883.25
859.41
935.43
0
+8.62(+0.93%)
Jan 11, 2016
869.29
877.39
853.40
926.81
0
+1.95(+0.21%)
Jan 08, 2016
879.67
886.66
859.95
924.86
0
-9.98(-1.07%)
Jan 07, 2016
878.80
892.66
866.33
934.85
0
-21.89(-2.29%)
Jan 06, 2016
895.40
906.42
885.75
956.73
0
-14.61(-1.50%)
Jan 05, 2016
913.84
923.52
901.34
971.35
0
-2.12(-0.22%)
Jan 04, 2016
907.97
918.88
895.44
973.47
0
-15.05(-1.52%)
Dec 31, 2015
926.61
926.61
926.61
988.52
0
-10.49(-1.05%)
Dec 30, 2015
943.36
948.81
933.55
999.01
0
-8.42(-0.84%)
Dec 29, 2015
938.63
950.86
934.86
1007
0
+10.40(+1.04%)
Dec 28, 2015
935.07
940.27
925.64
997.03
0
-3.05(-0.31%)
Dec 24, 2015
938.17
938.17
938.17
1000
0
+0.58(+0.06%)
Dec 23, 2015
930.35
942.71
923.70
999.50
0
+6.81(+0.69%)
Dec 22, 2015
928.10
935.95
918.45
992.69
0
+5.20(+0.53%)
Dec 21, 2015
924.07
931.59
911.87
987.49
0
+10.03(+1.03%)
Dec 18, 2015
926.48
934.43
911.87
977.46
0
-14.75(-1.49%)
Dec 17, 2015
946.55
951.99
926.36
992.21
0
-13.21(-1.31%)
Dec 16, 2015
941.30
949.92
926.93
1005
0
+8.00(+0.80%)
Dec 15, 2015
931.16
945.59
924.24
997.42
0
+10.25(+1.04%)
Dec 14, 2015
925.00
933.94
911.09
987.17
0
+0.66(+0.07%)
Dec 11, 2015
931.61
940.57
918.91
986.51
0
-17.70(-1.76%)
Dec 10, 2015
941.05
951.72
934.08
1004
0
+2.25(+0.22%)
Dec 09, 2015
951.09
959.69
932.28
1002
0
-14.95(-1.47%)
Dec 08, 2015
949.76
962.15
942.36
1017
0
-4.39(-0.43%)
Dec 07, 2015
963.26
971.07
951.60
1021
0
-6.27(-0.61%)
Dec 04, 2015
948.52
971.07
944.45
1028
0
+17.45(+1.73%)
Dec 03, 2015
963.75
969.72
941.33
1010
0
-12.17(-1.19%)
Dec 02, 2015
965.52
974.86
955.09
1022
0
-7.03(-0.68%)
Dec 01, 2015
962.11
973.48
953.96
1029
0
+7.49(+0.73%)
Nov 30, 2015
958.22
968.14
950.32
1022
0
-4.79(-0.47%)
Nov 27, 2015
962.50
969.95
957.08
1027
0
+1.91(+0.19%)
Nov 26, 2015
962.80
962.80
962.80
1025
0
+0.00(+0.00%)
Nov 25, 2015
960.41
969.50
953.52
1025
0
+2.63(+0.26%)
Nov 24, 2015
953.85
965.40
946.62
1022
0
+1.13(+0.11%)
Nov 23, 2015
959.04
962.02
956.29
1021
0
-4.47(-0.44%)
Nov 20, 2015
963.55
970.28
957.00
1025
0
+3.67(+0.36%)
Nov 19, 2015
953.87
968.85
947.62
1022
0
+6.65(+0.66%)
Nov 18, 2015
945.79
957.76
936.33
1015
0
+9.86(+0.98%)
Nov 17, 2015
940.99
954.88
933.39
1005
0
+2.57(+0.26%)
Nov 16, 2015
926.30
945.00
920.05
1003
0
+11.07(+1.12%)
Nov 13, 2015
939.91
946.74
924.48
991.60
0
-14.92(-1.48%)
Nov 12, 2015
949.01
958.62
940.83
1007
0
-8.12(-0.80%)
Nov 11, 2015
956.15
963.70
945.52
1015
0
-1.55(-0.15%)
Nov 10, 2015
954.19
962.55
944.23
1016
0
-7.13(-0.70%)
Nov 09, 2015
968.61
974.26
953.26
1023
0
-11.08(-1.07%)
Nov 06, 2015
967.84
980.65
957.41
1034
0
+1.84(+0.18%)
Nov 05, 2015
978.18
985.58
962.31
1033
0
-7.71(-0.74%)
Nov 04, 2015
980.38
988.98
968.76
1040
0
-0.95(-0.09%)
Nov 03, 2015
970.99
987.61
963.55
1041
0
+5.69(+0.55%)
Nov 02, 2015
966.07
980.24
957.60
1036
0
+9.98(+0.97%)
Oct 30, 2015
965.73
974.93
954.61
1026
0
+1.63(+0.16%)
Oct 29, 2015
961.81
972.38
950.49
1024
0
-6.45(-0.63%)
Oct 28, 2015
955.98
972.82
947.45
1030
0
+17.34(+1.71%)
Oct 27, 2015
877.26
887.32
868.69
1013
0
-3.35(-0.33%)
Oct 26, 2015
961.03
968.40
945.33
1016
0
-7.05(-0.69%)
Oct 23, 2015
956.71
969.27
947.29
1023
0
+12.88(+1.27%)
Oct 22, 2015
937.18
956.97
930.25
1011
0
+16.78(+1.69%)
Oct 21, 2015
943.16
951.16
926.71
993.77
0
-8.88(-0.89%)
Oct 20, 2015
941.19
952.10
929.02
1003
0
-0.34(-0.03%)
Oct 19, 2015
935.62
948.22
928.58
1003
0
+3.72(+0.37%)
Oct 16, 2015
937.32
943.48
926.19
999.27
0
+2.38(+0.24%)
Oct 15, 2015
927.61
941.31
919.86
996.88
0
+13.23(+1.34%)
Oct 14, 2015
921.19
934.74
908.75
983.66
0
+2.92(+0.30%)
Oct 13, 2015
918.91
930.32
911.92
980.73
0
-5.42(-0.55%)
Oct 12, 2015
924.35
932.09
913.21
986.16
0
+1.84(+0.19%)
Oct 09, 2015
920.63
931.63
910.53
984.31
0
+2.57(+0.26%)
Oct 08, 2015
911.52
924.85
902.45
981.75
0
+7.06(+0.72%)
Oct 07, 2015
910.56
921.06
898.70
974.69
0
+7.13(+0.74%)
Oct 06, 2015
902.32
914.76
890.93
967.56
0
+0.78(+0.08%)
Oct 05, 2015
891.86
911.00
886.77
966.78
0
+19.08(+2.01%)
Oct 02, 2015
864.48
887.63
857.57
947.70
0
+12.05(+1.29%)
Oct 01, 2015
877.36
883.14
860.43
935.65
0
-3.95(-0.42%)
Sep 30, 2015
868.77
883.83
861.61
939.60
0
+18.58(+2.02%)
Sep 29, 2015
861.25
871.33
848.91
921.02
0
-0.90(-0.10%)
Sep 28, 2015
875.25
881.07
856.35
921.92
0
-19.20(-2.04%)
Sep 25, 2015
888.89
895.86
872.37
941.12
0
+0.51(+0.05%)
Sep 24, 2015
872.58
883.81
862.43
940.61
0
-0.15(-0.02%)
Sep 23, 2015
882.47
889.33
872.35
940.76
0
-2.95(-0.31%)
Sep 22, 2015
884.38
891.66
873.93
943.71
0
-14.78(-1.54%)
Sep 21, 2015
896.20
906.70
888.30
958.49
0
+4.12(+0.43%)
Sep 18, 2015
893.52
905.51
884.00
954.37
0
-13.01(-1.35%)
Sep 17, 2015
907.61
920.29
898.18
967.38
0
-4.47(-0.46%)
Sep 16, 2015
903.12
914.47
897.70
971.85
0
+11.44(+1.19%)
Sep 15, 2015
890.68
904.11
884.87
960.41
0
+8.28(+0.87%)
Sep 14, 2015
894.93
899.48
883.22
952.13
0
-4.30(-0.45%)
Sep 11, 2015
886.00
898.40
879.98
956.43
0
+3.69(+0.39%)
Sep 10, 2015
882.64
899.17
876.98
952.74
0
+7.04(+0.74%)
Sep 09, 2015
902.69
908.28
880.43
945.70
0
-9.72(-1.02%)
Sep 08, 2015
886.33
897.56
878.00
955.42
0
+24.24(+2.60%)
Sep 04, 2015
869.27
869.27
869.27
931.18
0
-11.64(-1.23%)
Sep 03, 2015
882.11
894.23
872.85
942.82
0
+4.34(+0.46%)
Sep 02, 2015
874.37
881.82
859.91
938.48
0
+15.16(+1.64%)
Sep 01, 2015
867.60
880.39
855.48
923.32
0
-26.10(-2.75%)
Aug 31, 2015
887.18
899.90
877.72
949.41
0
-4.38(-0.46%)
Aug 28, 2015
887.81
900.07
879.79
953.79
0
+1.83(+0.19%)
Aug 27, 2015
878.83
895.65
867.48
951.97
0
+18.56(+1.99%)
Aug 26, 2015
860.97
876.18
843.16
933.40
0
+33.23(+3.69%)
Aug 25, 2015
874.36
880.36
834.17
900.17
0
-4.93(-0.55%)
Aug 24, 2015
822.23
875.61
794.09
905.11
0
-28.34(-3.04%)
Aug 21, 2015
886.82
902.28
865.61
933.45
0
-22.67(-2.37%)
Aug 20, 2015
910.76
917.64
891.43
956.12
0
-24.84(-2.53%)
Aug 19, 2015
927.28
933.08
912.40
980.96
0
-12.07(-1.22%)
Aug 18, 2015
935.69
941.84
925.66
993.03
0
-8.19(-0.82%)
Aug 17, 2015
928.09
942.74
921.52
1001
0
+6.19(+0.62%)
Aug 14, 2015
927.22
939.02
921.02
995.03
0
+3.15(+0.32%)
Aug 13, 2015
933.51
941.79
923.52
991.89
0
-2.02(-0.20%)
Aug 12, 2015
927.54
939.95
913.33
993.91
0
+0.92(+0.09%)
Aug 11, 2015
941.21
947.46
923.70
992.99
0
-19.08(-1.89%)
Aug 10, 2015
940.80
956.65
935.38
1012
0
+14.84(+1.49%)
Aug 07, 2015
934.21
943.12
924.08
997.24
0
-3.00(-0.30%)
Aug 06, 2015
948.69
955.65
930.55
1000
0
-9.46(-0.94%)
Aug 05, 2015
941.55
961.24
934.20
1010
0
+11.73(+1.18%)
Aug 04, 2015
939.85
948.10
926.98
997.97
0
-5.57(-0.56%)
Aug 03, 2015
948.38
955.59
932.74
1004
0
-6.13(-0.61%)
Jul 31, 2015
953.41
962.32
940.73
1010
0
-2.25(-0.22%)
Jul 30, 2015
946.41
957.03
937.41
1012
0
+0.67(+0.07%)
Jul 29, 2015
944.90
959.26
936.14
1011
0
+3.38(+0.34%)
Jul 28, 2015
939.44
953.04
928.39
1008
0
+11.04(+1.11%)
Jul 27, 2015
938.16
946.37
926.16
996.83
0
-9.68(-0.96%)
Jul 24, 2015
955.03
961.67
938.14
1007
0
-10.78(-1.06%)
Jul 23, 2015
958.67
971.05
946.30
1017
0
+3.89(+0.38%)
Jul 22, 2015
948.44
962.38
925.55
1013
0
-7.15(-0.70%)
Jul 21, 2015
960.21
970.87
950.34
1021
0
-1.92(-0.19%)
Jul 20, 2015
964.83
972.01
953.11
1022
0
-1.68(-0.16%)
Jul 17, 2015
963.07
969.95
952.82
1024
0
+1.48(+0.14%)
Jul 16, 2015
959.22
965.34
953.79
1023
0
+7.32(+0.72%)
Jul 15, 2015
956.32
963.57
946.76
1015
0
-3.24(-0.32%)
Jul 14, 2015
955.89
964.61
947.34
1019
0
+5.84(+0.58%)
Jul 13, 2015
948.70
957.83
940.53
1013
0
+8.77(+0.87%)
Jul 10, 2015
940.54
949.03
931.80
1004
0
+13.88(+1.40%)
Jul 09, 2015
939.38
946.41
922.50
990.10
0
+0.47(+0.05%)
Jul 08, 2015
936.24
942.19
922.79
989.63
0
-17.54(-1.74%)
Jul 07, 2015
943.99
950.31
925.13
1007
0
+0.24(+0.02%)
Jul 06, 2015
943.73
953.62
936.54
1007
0
-9.00(-0.89%)
Jul 03, 2015
954.01
954.02
953.99
1016
0
+0.00(+0.00%)
Jul 02, 2015
955.75
962.23
947.32
1016
0
-0.83(-0.08%)
Jul 01, 2015
959.34
965.55
947.62
1017
0
+3.52(+0.35%)
Jun 30, 2015
956.03
962.50
944.18
1013
0
+2.51(+0.25%)
Jun 29, 2015
960.24
968.16
946.20
1011
0
-21.50(-2.08%)
Jun 26, 2015
978.89
984.39
964.54
1032
0
-16.47(-1.57%)
Jun 25, 2015
991.64
997.27
981.55
1049
0
-6.19(-0.59%)
Jun 24, 2015
998.32
1005
987.68
1055
0
-6.88(-0.65%)
Jun 23, 2015
1002
1008
992.96
1062
0
-0.34(-0.03%)
Jun 22, 2015
998.94
1007
992.16
1062
0
+5.99(+0.57%)
Jun 21, 2015
998.93
1004
988.37
1056
0
+0.00(+0.00%)
Jun 19, 2015
998.97
1004
988.38
1056
0
-4.85(-0.46%)
Jun 18, 2015
992.12
1005
988.48
1061
0
+7.77(+0.74%)
Jun 17, 2015
991.51
999.38
983.15
1053
0
+1.87(+0.18%)
Jun 16, 2015
982.97
995.23
976.50
1051
0
+5.22(+0.50%)
Jun 15, 2015
981.78
989.59
971.77
1046
0
-7.50(-0.71%)
Jun 14, 2015
907.03
913.52
899.43
1054
0
-0.01(-0.00%)
Jun 12, 2015
907.03
913.52
899.43
1054
0
-5.81(-0.55%)
Jun 11, 2015
997.88
1006
991.20
1059
0
+1.30(+0.12%)
Jun 10, 2015
989.21
1002
984.26
1058
0
+12.79(+1.22%)
Jun 09, 2015
984.20
991.27
973.51
1045
0
-3.13(-0.30%)
Jun 08, 2015
993.85
1001
981.97
1048
0
-10.13(-0.96%)
Jun 07, 2015
995.06
1003
986.26
1059
0
-0.01(-0.00%)
Jun 05, 2015
995.06
1003
986.26
1059
0
-0.45(-0.04%)
Jun 04, 2015
1000
1009
992.16
1059
0
-9.01(-0.84%)
Jun 03, 2015
1007
1015
998.64
1068
0
+3.56(+0.33%)
Jun 02, 2015
1002
1011
994.57
1065
0
-2.16(-0.20%)
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.