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
(IX:
)
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 30, 2008
4990
5029
4986
5014
156,018,592
+38.38(+0.77%)
May 29, 2008
4988
5006
4952
4976
159,600,000
+4.79(+0.10%)
May 28, 2008
4924
5006
4914
4971
152,840,400
+64.55(+1.32%)
May 27, 2008
4957
4960
4894
4907
135,458,400
-31.28(-0.63%)
May 26, 2008
4911
4951
4911
4938
64,756,800
+4.07(+0.08%)
May 23, 2008
5021
5021
4934
4934
134,889,904
-94.97(-1.89%)
May 22, 2008
4978
5048
4975
5029
144,890,496
+1.19(+0.02%)
May 21, 2008
5065
5081
5003
5028
157,355,296
-27.33(-0.54%)
May 20, 2008
5091
5105
5041
5055
142,400,192
-87.22(-1.70%)
May 19, 2008
5091
5142
5076
5142
118,892,400
+64.06(+1.26%)
May 16, 2008
5091
5121
5059
5078
147,461,696
+20.53(+0.41%)
May 15, 2008
5046
5060
5020
5058
130,183,800
+2.27(+0.04%)
May 14, 2008
5037
5068
4992
5055
153,916,496
+56.57(+1.13%)
May 13, 2008
5002
5017
4951
4999
144,607,008
+22.46(+0.45%)
May 12, 2008
4975
5011
4955
4976
74,711,800
+15.65(+0.32%)
May 09, 2008
5001
5005
4925
4961
128,284,096
-95.02(-1.88%)
May 08, 2008
5029
5067
5025
5056
109,887,104
-19.73(-0.39%)
May 07, 2008
5059
5100
5042
5075
133,948,704
+34.39(+0.68%)
May 06, 2008
5053
5068
5011
5041
121,975,800
-22.44(-0.44%)
May 05, 2008
5063
5079
5048
5063
70,413,600
-6.35(-0.13%)
May 02, 2008
5058
5099
5029
5070
162,669,696
+73.17(+1.46%)
May 01, 2008
4977
5006
4935
4997
0
+0.00(+0.00%)
Apr 30, 2008
4977
5006
4935
4997
152,666,496
+19.44(+0.39%)
Apr 29, 2008
4986
5013
4958
4977
132,602,200
-35.65(-0.71%)
Apr 28, 2008
4990
5031
4986
5013
94,535,600
+34.54(+0.69%)
Apr 25, 2008
4954
5013
4951
4978
161,354,592
+48.66(+0.99%)
Apr 24, 2008
4917
4943
4861
4930
138,180,000
-15.10(-0.31%)
Apr 23, 2008
4888
4951
4851
4945
155,547,696
+72.01(+1.48%)
Apr 22, 2008
4887
4930
4850
4873
128,651,104
-37.71(-0.77%)
Apr 21, 2008
4954
4961
4885
4910
134,671,696
-51.34(-1.03%)
Apr 18, 2008
4882
4976
4878
4962
192,982,496
+99.55(+2.05%)
Apr 17, 2008
4877
4901
4834
4862
165,843,696
+7.04(+0.15%)
Apr 16, 2008
4820
4863
4789
4855
181,523,104
+74.42(+1.56%)
Apr 15, 2008
4801
4821
4741
4781
118,835,800
+14.19(+0.30%)
Apr 14, 2008
4755
4794
4750
4766
119,717,800
-31.44(-0.66%)
Apr 11, 2008
4892
4918
4775
4798
153,178,096
-61.49(-1.27%)
Apr 10, 2008
4875
4881
4790
4859
161,154,896
-15.55(-0.32%)
Apr 09, 2008
4889
4925
4868
4875
127,023,000
-37.72(-0.77%)
Apr 08, 2008
4908
4914
4879
4913
113,384,096
-31.91(-0.65%)
Apr 07, 2008
4936
4960
4927
4945
128,312,000
+43.72(+0.89%)
Apr 04, 2008
4914
4920
4849
4901
141,401,200
+13.01(+0.27%)
Apr 03, 2008
4926
4926
4854
4888
151,866,000
-24.10(-0.49%)
Apr 02, 2008
4906
4923
4856
4912
173,182,304
+45.97(+0.94%)
Apr 01, 2008
4690
4877
4681
4866
188,524,992
+158.93(+3.38%)
Mar 31, 2008
4649
4712
4622
4707
142,322,208
+11.15(+0.24%)
Mar 28, 2008
4723
4741
4680
4696
115,984,400
-23.61(-0.50%)
Mar 27, 2008
4668
4751
4665
4720
150,671,696
+42.85(+0.92%)
Mar 26, 2008
4659
4694
4648
4677
153,864,400
-15.32(-0.33%)
Mar 25, 2008
4692
4700
4648
4692
206,193,296
+158.28(+3.49%)
Mar 24, 2008
4511
4553
4481
4534
0
+0.00(+0.00%)
Mar 21, 2008
4511
4553
4481
4534
0
+0.00(+0.00%)
Mar 20, 2008
4511
4553
4481
4534
290,932,000
-22.23(-0.49%)
Mar 19, 2008
4635
4653
4533
4556
248,269,200
-26.64(-0.58%)
Mar 18, 2008
4503
4593
4482
4583
223,507,008
+151.55(+3.42%)
Mar 17, 2008
4449
4506
4417
4431
249,766,000
-161.11(-3.51%)
Mar 14, 2008
4632
4708
4545
4592
214,275,200
-38.04(-0.82%)
Mar 13, 2008
4611
4642
4547
4630
197,888,896
-66.91(-1.42%)
Mar 12, 2008
4717
4742
4679
4697
196,215,200
+69.41(+1.50%)
Mar 11, 2008
4590
4683
4567
4628
189,545,696
+60.70(+1.33%)
Mar 10, 2008
4602
4626
4535
4567
158,091,808
-51.97(-1.13%)
Mar 08, 2008
4631
4662
4577
4619
198,919,200
-59.09(-1.26%)
Mar 07, 2008
4767
4767
4664
4678
158,195,904
-78.37(-1.65%)
Mar 06, 2008
4723
4768
4689
4756
141,700,704
+80.51(+1.72%)
Mar 05, 2008
4749
4783
4655
4676
163,286,592
-66.75(-1.41%)
Mar 04, 2008
4723
4764
4698
4743
150,295,504
+0.00(+0.00%)
Mar 03, 2008
4723
4764
4698
4743
0
-48.00(-1.00%)
Mar 01, 2008
4837
4873
4769
4791
196,078,304
-74.57(-1.53%)
Feb 29, 2008
4939
4964
4856
4865
178,539,104
-103.59(-2.08%)
Feb 28, 2008
4991
4993
4893
4969
182,276,992
-4.25(-0.09%)
Feb 27, 2008
4956
4981
4917
4973
176,562,592
+53.81(+1.09%)
Feb 26, 2008
4878
4926
4870
4919
143,544,400
+0.00(+0.00%)
Feb 25, 2008
4878
4926
4870
4919
0
+94.71(+1.96%)
Feb 23, 2008
4819
4878
4787
4825
162,038,704
-34.30(-0.71%)
Feb 22, 2008
4854
4905
4834
4859
162,398,400
+46.04(+0.96%)
Feb 21, 2008
4828
4867
4779
4813
168,788,704
-73.02(-1.49%)
Feb 20, 2008
4845
4940
4806
4886
153,181,200
+24.03(+0.49%)
Feb 19, 2008
4810
4879
4810
4862
99,598,200
-862.96(-15.07%)
Feb 18, 2008
5725
5725
5725
5725
0
+952.97(+19.97%)
Feb 16, 2008
4857
4878
4744
4772
175,653,200
-86.86(-1.79%)
Feb 15, 2008
4924
4926
4836
4859
177,895,392
+3.25(+0.07%)
Feb 14, 2008
4792
4887
4782
4855
168,735,904
+14.69(+0.30%)
Feb 13, 2008
4729
4847
4676
4841
196,522,496
+158.01(+3.37%)
Feb 12, 2008
4653
4735
4645
4683
154,090,704
+0.00(+0.00%)
Feb 11, 2008
4653
4735
4645
4683
0
-26.95(-0.57%)
Feb 09, 2008
4765
4789
4680
4710
224,328,000
-14.15(-0.30%)
Feb 08, 2008
4793
4798
4683
4724
221,349,296
-92.63(-1.92%)
Feb 07, 2008
4729
4823
4729
4816
211,346,000
+39.57(+0.83%)
Feb 06, 2008
4970
4971
4767
4777
200,152,000
-196.78(-3.96%)
Feb 05, 2008
5027
5027
4955
4974
131,717,904
+0.00(+0.00%)
Feb 04, 2008
5027
5027
4955
4974
0
-4.42(-0.09%)
Feb 02, 2008
4936
5009
4927
4978
225,980,992
+108.27(+2.22%)
Feb 01, 2008
4863
4908
4763
4870
216,186,896
-3.78(-0.08%)
Jan 31, 2008
4912
4912
4841
4874
178,151,392
-67.88(-1.37%)
Jan 30, 2008
4893
4949
4868
4941
167,172,608
+93.15(+1.92%)
Jan 29, 2008
4792
4854
4756
4848
166,274,304
+0.00(+0.00%)
Jan 28, 2008
4792
4854
4756
4848
0
-29.82(-0.61%)
Jan 26, 2008
5002
5002
4855
4878
232,316,192
-37.17(-0.76%)
Jan 25, 2008
4817
4917
4774
4915
323,092,800
+278.53(+6.01%)
Jan 24, 2008
4950
4950
4591
4637
353,541,888
-205.78(-4.25%)
Jan 23, 2008
4545
4904
4505
4843
463,552,512
+98.09(+2.07%)
Jan 22, 2008
5006
5013
4727
4744
365,210,112
+0.00(+0.00%)
Jan 21, 2008
5006
5013
4727
4744
0
-347.95(-6.83%)
Jan 19, 2008
5160
5232
5081
5092
255,148,000
-64.69(-1.25%)
Jan 18, 2008
5278
5278
5150
5157
204,957,904
-68.30(-1.31%)
Jan 17, 2008
5216
5289
5178
5225
233,648,704
-25.43(-0.48%)
Jan 16, 2008
5390
5394
5250
5251
192,383,104
-152.69(-2.83%)
Jan 15, 2008
5346
5421
5343
5404
142,891,504
+0.00(+0.00%)
Jan 14, 2008
5346
5421
5343
5404
0
+32.10(+0.60%)
Jan 12, 2008
5398
5411
5349
5371
178,858,400
-29.02(-0.54%)
Jan 11, 2008
5469
5472
5395
5400
166,136,704
-34.99(-0.64%)
Jan 10, 2008
5459
5463
5420
5435
198,041,504
-60.25(-1.10%)
Jan 09, 2008
5477
5534
5471
5496
174,857,104
+42.84(+0.79%)
Jan 08, 2008
5432
5475
5429
5453
181,161,792
+0.00(+0.00%)
Jan 07, 2008
5432
5475
5429
5453
0
+6.04(+0.11%)
Jan 05, 2008
5544
5567
5418
5447
162,947,200
-99.29(-1.79%)
Jan 04, 2008
5538
5559
5516
5546
117,504,496
-4.28(-0.08%)
Jan 03, 2008
5610
5666
5530
5550
100,458,200
+0.00(+0.00%)
Jan 02, 2008
5610
5666
5530
5550
0
-63.72(-1.14%)
Jan 01, 2008
5621
5622
5601
5614
21,781,800
+0.00(+0.00%)
Dec 31, 2007
5621
5622
5601
5614
0
-13.17(-0.23%)
Dec 29, 2007
5595
5640
5594
5627
64,864,000
-0.23(-0.00%)
Dec 28, 2007
5626
5656
5618
5627
82,236,200
+0.00(+0.00%)
Dec 27, 2007
5626
5656
5618
5627
0
+13.20(+0.24%)
Dec 25, 2007
5620
5622
5603
5614
23,649,000
+0.00(+0.00%)
Dec 24, 2007
5620
5622
5603
5614
0
+11.51(+0.21%)
Dec 22, 2007
5577
5623
5563
5603
286,831,904
+91.32(+1.66%)
Dec 21, 2007
5521
5550
5494
5511
134,068,096
+14.03(+0.26%)
Dec 20, 2007
5517
5548
5466
5497
122,648,800
-11.95(-0.22%)
Dec 19, 2007
5499
5581
5499
5509
129,472,800
-5.51(-0.10%)
Dec 18, 2007
5533
5542
5500
5515
143,939,200
+0.00(+0.00%)
Dec 17, 2007
5533
5542
5500
5515
0
-90.48(-1.61%)
Dec 15, 2007
5625
5632
5561
5605
115,568,304
+14.45(+0.26%)
Dec 14, 2007
5677
5677
5582
5591
167,342,592
-152.41(-2.65%)
Dec 13, 2007
5650
5795
5625
5743
158,409,200
+18.56(+0.32%)
Dec 12, 2007
5765
5768
5703
5725
127,539,800
-26.16(-0.45%)
Dec 11, 2007
5684
5771
5681
5751
120,277,104
+0.00(+0.00%)
Dec 10, 2007
5684
5771
5681
5751
0
+32.17(+0.56%)
Dec 08, 2007
5700
5745
5700
5719
138,365,504
+44.99(+0.79%)
Dec 07, 2007
5682
5725
5628
5674
142,319,696
+14.69(+0.26%)
Dec 06, 2007
5586
5663
5577
5659
130,749,296
+111.86(+2.02%)
Dec 05, 2007
5620
5622
5538
5547
154,046,592
-82.25(-1.46%)
Dec 04, 2007
5654
5680
5620
5629
135,402,096
+0.00(+0.00%)
Dec 03, 2007
5654
5680
5620
5629
0
-41.11(-0.72%)
Dec 01, 2007
5603
5686
5597
5671
180,490,496
+72.46(+1.29%)
Nov 30, 2007
5597
5615
5550
5598
137,166,096
+36.90(+0.66%)
Nov 29, 2007
5462
5578
5407
5561
180,088,992
+127.04(+2.34%)
Nov 28, 2007
5422
5467
5384
5434
161,738,000
-24.22(-0.44%)
Nov 27, 2007
5558
5568
5450
5458
128,387,400
+0.00(+0.00%)
Nov 26, 2007
5558
5568
5450
5458
0
-62.78(-1.14%)
Nov 24, 2007
5406
5530
5406
5521
144,272,608
+105.07(+1.94%)
Nov 23, 2007
5403
5433
5364
5416
138,869,104
+34.80(+0.65%)
Nov 22, 2007
5428
5443
5359
5381
201,348,992
-125.38(-2.28%)
Nov 21, 2007
5460
5517
5413
5507
193,344,496
+74.11(+1.36%)
Nov 20, 2007
5520
5565
5429
5433
177,463,808
+0.00(+0.00%)
Nov 19, 2007
5520
5565
5429
5433
0
-91.06(-1.65%)
Nov 17, 2007
5519
5552
5497
5524
166,546,800
-37.50(-0.67%)
Nov 16, 2007
5598
5611
5526
5561
153,113,296
-52.47(-0.93%)
Nov 15, 2007
5626
5639
5591
5614
166,900,704
+74.69(+1.35%)
Nov 14, 2007
5509
5554
5486
5539
142,500,896
+3.35(+0.06%)
Nov 13, 2007
5489
5540
5484
5536
150,002,208
+0.00(+0.00%)
Nov 12, 2007
5489
5540
5484
5536
0
+11.38(+0.21%)
Nov 10, 2007
5641
5661
5494
5524
202,344,000
-107.45(-1.91%)
Nov 09, 2007
5602
5675
5590
5632
194,051,808
-51.59(-0.91%)
Nov 08, 2007
5738
5760
5646
5683
176,244,800
-26.20(-0.46%)
Nov 07, 2007
5702
5729
5684
5709
132,163,400
+24.80(+0.44%)
Nov 06, 2007
5677
5698
5660
5685
125,527,600
+0.00(+0.00%)
Nov 05, 2007
5677
5698
5660
5685
0
-35.80(-0.63%)
Nov 02, 2007
5685
5726
5669
5720
157,015,696
-10.50(-0.18%)
Nov 01, 2007
5852
5855
5705
5731
154,078,400
-117.03(-2.00%)
Oct 31, 2007
5804
5848
5794
5848
139,520,000
+44.02(+0.76%)
Oct 30, 2007
5821
5823
5795
5804
122,441,800
-32.26(-0.55%)
Oct 29, 2007
5846
5851
5822
5836
119,083,696
+41.32(+0.71%)
Oct 26, 2007
5776
5805
5745
5795
147,499,008
+34.57(+0.60%)
Oct 25, 2007
5722
5767
5710
5760
184,943,296
+85.63(+1.51%)
Oct 24, 2007
5712
5734
5654
5675
142,251,504
-30.38(-0.53%)
Oct 23, 2007
5694
5729
5686
5705
121,140,896
+43.78(+0.77%)
Oct 22, 2007
5636
5669
5631
5661
139,502,304
-79.21(-1.38%)
Oct 19, 2007
5752
5780
5728
5740
128,502,704
-26.76(-0.46%)
Oct 18, 2007
5830
5839
5741
5767
138,029,408
-51.56(-0.89%)
Oct 17, 2007
5776
5844
5760
5819
147,967,696
+44.44(+0.77%)
Oct 16, 2007
5780
5790
5740
5774
172,181,408
-33.08(-0.57%)
Oct 15, 2007
5843
5868
5796
5807
122,481,696
-36.51(-0.62%)
Oct 12, 2007
5817
5844
5779
5844
157,555,904
-18.88(-0.32%)
Oct 11, 2007
5836
5882
5836
5863
155,520,896
+24.34(+0.42%)
Oct 10, 2007
5864
5875
5808
5838
127,046,096
-23.44(-0.40%)
Oct 09, 2007
5820
5864
5806
5862
117,387,904
+32.53(+0.56%)
Oct 08, 2007
5852
5852
5824
5829
84,122,800
-13.84(-0.24%)
Oct 05, 2007
5811
5855
5794
5843
126,537,800
+38.85(+0.67%)
Oct 04, 2007
5783
5826
5776
5804
136,975,504
-1.79(-0.03%)
Oct 03, 2007
5798
5810
5779
5806
130,892,496
+6.91(+0.12%)
Oct 02, 2007
5811
5824
5793
5799
166,284,800
+26.01(+0.45%)
Oct 01, 2007
5671
5781
5661
5773
137,687,008
+57.57(+1.01%)
Sep 28, 2007
5729
5734
5679
5716
172,277,904
-17.68(-0.31%)
Sep 27, 2007
5741
5753
5717
5733
153,318,304
+42.60(+0.75%)
Sep 26, 2007
5659
5715
5659
5691
131,948,496
+49.18(+0.87%)
Sep 25, 2007
5663
5674
5609
5642
149,869,904
-50.90(-0.89%)
Sep 24, 2007
5686
5712
5673
5692
132,204,600
-8.16(-0.14%)
Sep 21, 2007
5668
5725
5665
5701
237,954,704
+11.89(+0.21%)
Sep 20, 2007
5686
5711
5671
5689
134,824,096
-42.06(-0.73%)
Sep 19, 2007
5683
5745
5654
5731
237,181,296
+181.47(+3.27%)
Sep 18, 2007
5419
5557
5417
5549
169,412,096
+109.98(+2.02%)
Sep 17, 2007
5524
5524
5431
5439
161,116,400
-99.55(-1.80%)
Sep 14, 2007
5540
5555
5487
5539
155,751,104
-27.05(-0.49%)
Sep 13, 2007
5489
5575
5472
5566
248,209,104
+57.96(+1.05%)
Sep 12, 2007
5481
5519
5463
5508
130,093,296
+29.07(+0.53%)
Sep 11, 2007
5442
5492
5424
5479
131,628,896
+92.51(+1.72%)
Sep 10, 2007
5432
5459
5378
5386
143,979,200
-43.67(-0.80%)
Sep 07, 2007
5568
5596
5417
5430
174,523,104
-146.52(-2.63%)
Sep 06, 2007
5586
5596
5503
5577
133,227,904
+25.07(+0.45%)
Sep 05, 2007
5655
5667
5549
5552
156,219,504
-121.17(-2.14%)
Sep 04, 2007
5636
5680
5603
5673
121,855,800
+21.45(+0.38%)
Sep 03, 2007
5683
5683
5640
5651
95,201,400
-11.43(-0.20%)
Aug 31, 2007
5634
5686
5619
5663
160,503,392
+70.17(+1.25%)
Aug 30, 2007
5584
5606
5521
5593
156,138,704
+72.51(+1.31%)
Aug 29, 2007
5442
5520
5426
5520
126,622,600
+45.85(+0.84%)
Aug 28, 2007
5580
5580
5462
5474
116,674,704
-116.37(-2.08%)
Aug 27, 2007
5599
5618
5585
5591
61,551,800
+21.16(+0.38%)
Aug 24, 2007
5491
5579
5491
5569
91,182,400
+46.05(+0.83%)
Aug 23, 2007
5576
5596
5523
5523
119,966,600
+5.16(+0.09%)
Aug 22, 2007
5451
5532
5449
5518
137,488,704
+99.39(+1.83%)
Aug 21, 2007
5413
5446
5345
5419
127,963,800
+19.40(+0.36%)
Aug 20, 2007
5429
5448
5390
5399
131,677,504
+35.75(+0.67%)
Aug 17, 2007
5257
5450
5218
5364
295,264,896
+98.16(+1.86%)
Aug 16, 2007
5339
5344
5263
5265
246,596,896
-177.25(-3.26%)
Aug 15, 2007
5408
5455
5378
5443
159,309,104
-35.94(-0.66%)
Aug 14, 2007
5513
5574
5463
5479
141,481,408
-90.62(-1.63%)
Aug 13, 2007
5513
5577
5495
5569
170,010,704
+120.65(+2.21%)
Aug 10, 2007
5518
5559
5435
5449
252,612,496
-176.15(-3.13%)
Aug 09, 2007
5742
5742
5563
5625
244,034,496
-124.51(-2.17%)
Aug 08, 2007
5671
5767
5653
5749
208,927,200
+128.89(+2.29%)
Aug 07, 2007
5611
5627
5579
5620
163,785,600
+87.41(+1.58%)
Aug 06, 2007
5533
5573
5517
5533
160,663,200
-64.90(-1.16%)
Aug 03, 2007
5705
5705
5584
5598
143,402,208
-84.18(-1.48%)
Aug 02, 2007
5704
5720
5661
5682
189,216,304
+27.77(+0.49%)
Aug 01, 2007
5622
5701
5562
5654
214,697,296
-96.78(-1.68%)
Jul 31, 2007
5702
5754
5691
5751
246,492,496
+104.72(+1.85%)
Jul 30, 2007
5649
5685
5612
5646
160,849,296
+2.40(+0.04%)
Jul 27, 2007
5627
5722
5608
5644
210,218,304
-31.09(-0.55%)
Jul 26, 2007
5864
5868
5675
5675
219,990,400
-162.06(-2.78%)
Jul 25, 2007
5886
5908
5804
5837
170,007,808
-70.36(-1.19%)
Jul 24, 2007
5992
6007
5898
5907
134,478,400
-101.69(-1.69%)
Jul 23, 2007
5936
6009
5930
6009
99,413,800
+52.00(+0.87%)
Jul 20, 2007
6050
6076
5952
5957
142,083,808
-108.34(-1.79%)
Jul 19, 2007
6047
6080
6027
6066
109,241,696
+69.53(+1.16%)
Jul 18, 2007
6041
6062
5996
5996
119,895,696
-103.24(-1.69%)
Jul 17, 2007
6107
6114
6062
6099
106,991,696
-26.39(-0.43%)
Jul 16, 2007
6132
6132
6102
6126
96,159,400
+7.64(+0.12%)
Jul 13, 2007
6156
6156
6105
6118
116,751,000
+14.91(+0.24%)
Jul 12, 2007
6027
6103
5989
6103
151,206,208
+101.96(+1.70%)
Jul 11, 2007
5970
6010
5937
6001
151,207,696
-18.13(-0.30%)
Jul 10, 2007
6104
6126
6001
6019
150,816,000
-85.44(-1.40%)
Jul 09, 2007
6119
6133
6098
6105
115,446,000
+1.97(+0.03%)
Jul 06, 2007
6061
6107
6060
6103
88,998,400
+43.16(+0.71%)
Jul 05, 2007
6113
6115
6052
6060
110,236,496
-38.55(-0.63%)
Jul 04, 2007
6081
6105
6080
6098
80,621,400
+28.24(+0.47%)
Jul 03, 2007
6074
6084
6065
6070
134,204,704
+42.89(+0.71%)
Jul 02, 2007
6021
6040
6011
6027
108,777,904
-27.98(-0.46%)
Jun 29, 2007
6032
6055
5977
6055
131,157,800
+48.62(+0.81%)
Jun 28, 2007
5996
6006
5976
6006
129,960,496
+64.64(+1.09%)
Jun 27, 2007
5921
5948
5898
5942
138,099,904
-11.69(-0.20%)
Jun 26, 2007
5963
5990
5939
5953
132,548,800
-49.49(-0.82%)
Jun 25, 2007
5972
6010
5943
6003
157,168,704
-20.40(-0.34%)
Jun 22, 2007
6041
6055
6009
6023
124,716,200
-6.54(-0.11%)
Jun 21, 2007
6043
6063
5995
6030
162,554,208
-63.50(-1.04%)
Jun 20, 2007
6095
6132
6090
6093
137,234,592
+21.62(+0.36%)
Jun 19, 2007
6092
6107
6058
6072
139,110,704
-15.48(-0.25%)
Jun 18, 2007
6118
6119
6065
6087
124,120,600
-18.13(-0.30%)
Jun 15, 2007
6064
6122
6057
6105
251,054,704
+58.05(+0.96%)
Jun 14, 2007
5975
6047
5971
6047
196,892,896
+112.96(+1.90%)
Jun 13, 2007
5879
5951
5851
5934
141,014,896
+36.11(+0.61%)
Jun 12, 2007
5929
5945
5882
5898
137,340,096
-41.93(-0.71%)
Jun 11, 2007
5939
5948
5915
5940
121,877,904
+56.80(+0.97%)
Jun 08, 2007
5877
5918
5837
5883
175,318,496
-7.20(-0.12%)
Jun 07, 2007
5983
6000
5879
5890
194,615,600
-87.38(-1.46%)
Jun 06, 2007
6073
6081
5971
5978
156,474,400
-100.67(-1.66%)
Jun 05, 2007
6140
6142
6077
6079
127,436,496
-47.27(-0.77%)
Jun 04, 2007
6157
6164
6112
6126
114,559,400
-42.34(-0.69%)
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.