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
Cui Global Inc
(NQ:
CUI
)
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, 2017
3.750
3.750
3.450
3.660
75,025
+0.12(+3.39%)
May 30, 2017
3.690
3.690
3.400
3.540
54,400
-0.11(-3.01%)
May 26, 2017
3.650
3.730
3.500
3.650
86,446
+0.04(+1.11%)
May 25, 2017
3.700
3.700
3.520
3.610
37,684
-0.10(-2.70%)
May 24, 2017
3.670
3.750
3.660
3.710
48,261
+0.04(+1.09%)
May 23, 2017
3.710
3.710
3.650
3.670
15,216
-0.03(-0.81%)
May 22, 2017
3.740
3.740
3.590
3.700
43,570
-0.08(-2.12%)
May 19, 2017
3.730
3.830
3.694
3.780
84,441
+0.08(+2.16%)
May 18, 2017
3.780
3.830
3.660
3.700
24,810
-0.08(-2.12%)
May 17, 2017
3.700
3.850
3.600
3.780
87,562
+0.10(+2.72%)
May 16, 2017
3.750
3.750
3.656
3.680
28,231
-0.06(-1.60%)
May 15, 2017
3.800
3.820
3.700
3.740
45,446
-0.01(-0.27%)
May 12, 2017
3.750
3.940
3.660
3.750
85,996
+0.05(+1.35%)
May 11, 2017
3.910
4.000
3.700
3.700
70,370
-0.05(-1.33%)
May 10, 2017
4.260
4.308
3.700
3.750
136,376
-0.32(-7.86%)
May 09, 2017
4.080
4.190
4.060
4.070
56,782
-0.06(-1.45%)
May 08, 2017
4.140
4.280
4.010
4.130
40,535
+0.01(+0.24%)
May 05, 2017
4.260
4.260
4.100
4.120
58,350
-0.04(-0.96%)
May 04, 2017
4.220
4.250
4.160
4.160
12,908
-0.04(-1.07%)
May 03, 2017
4.250
4.290
4.160
4.205
64,039
-0.01(-0.36%)
May 02, 2017
4.370
4.390
4.220
4.220
31,866
-0.08(-1.86%)
May 01, 2017
4.360
4.420
4.240
4.300
17,411
-0.11(-2.49%)
Apr 28, 2017
4.427
4.510
4.390
4.410
28,957
-0.01(-0.23%)
Apr 27, 2017
4.400
4.600
4.320
4.420
64,389
+0.13(+3.03%)
Apr 26, 2017
4.320
4.510
4.290
4.290
31,198
-0.03(-0.69%)
Apr 25, 2017
4.390
4.390
4.230
4.320
69,766
+0.01(+0.23%)
Apr 24, 2017
4.480
4.480
4.310
4.310
58,406
-0.02(-0.35%)
Apr 21, 2017
4.450
4.550
4.310
4.325
24,444
-0.09(-2.15%)
Apr 20, 2017
4.498
4.590
4.400
4.420
26,699
-0.04(-0.90%)
Apr 19, 2017
4.500
4.640
4.360
4.460
31,108
-0.04(-0.89%)
Apr 18, 2017
4.490
4.770
4.450
4.500
34,804
-0.05(-1.10%)
Apr 17, 2017
4.500
4.610
4.500
4.550
17,482
+0.00(+0.00%)
Apr 13, 2017
4.700
4.740
4.530
4.550
28,422
-0.11(-2.36%)
Apr 12, 2017
4.740
4.800
4.630
4.660
15,353
-0.01(-0.21%)
Apr 11, 2017
4.670
4.790
4.650
4.670
13,224
+0.08(+1.74%)
Apr 10, 2017
4.600
4.780
4.590
4.590
16,872
+0.03(+0.66%)
Apr 07, 2017
4.650
4.890
4.500
4.560
64,330
-0.08(-1.72%)
Apr 06, 2017
4.540
4.855
4.525
4.640
31,202
+0.09(+1.98%)
Apr 05, 2017
4.780
4.780
4.550
4.550
59,680
-0.17(-3.60%)
Apr 04, 2017
4.930
4.930
4.680
4.720
55,686
-0.16(-3.28%)
Apr 03, 2017
4.715
4.930
4.580
4.880
20,964
+0.14(+2.95%)
Mar 31, 2017
4.850
4.900
4.720
4.740
91,937
-0.11(-2.27%)
Mar 30, 2017
4.530
4.850
4.530
4.850
64,358
+0.32(+7.06%)
Mar 29, 2017
4.590
4.640
4.500
4.530
93,467
+0.08(+1.80%)
Mar 28, 2017
4.410
4.586
4.320
4.450
104,598
+0.08(+1.83%)
Mar 27, 2017
4.430
4.510
4.310
4.370
76,871
-0.07(-1.58%)
Mar 24, 2017
4.400
4.520
4.400
4.440
42,373
+0.07(+1.60%)
Mar 23, 2017
4.440
4.522
4.355
4.370
124,240
-0.04(-0.91%)
Mar 22, 2017
4.550
4.620
4.390
4.410
43,569
-0.20(-4.34%)
Mar 21, 2017
4.800
4.950
4.550
4.610
67,794
-0.24(-4.95%)
Mar 20, 2017
5.000
5.285
4.850
4.850
44,725
-0.15(-3.00%)
Mar 17, 2017
4.952
5.630
4.930
5.000
164,406
+0.05(+1.01%)
Mar 16, 2017
5.000
5.060
4.926
4.950
90,220
+0.02(+0.41%)
Mar 15, 2017
5.090
5.150
4.930
4.930
60,756
-0.10(-1.99%)
Mar 14, 2017
5.500
5.500
4.900
5.030
198,047
-0.94(-15.75%)
Mar 13, 2017
5.960
6.090
5.730
5.970
33,853
+0.01(+0.17%)
Mar 10, 2017
6.270
6.270
5.950
5.960
21,894
-0.12(-1.97%)
Mar 09, 2017
5.960
6.250
5.940
6.080
16,751
+0.00(+0.00%)
Mar 08, 2017
6.150
6.150
5.940
6.080
24,241
-0.11(-1.78%)
Mar 07, 2017
6.270
6.300
6.060
6.190
53,886
-0.14(-2.21%)
Mar 06, 2017
6.364
6.700
6.260
6.330
15,126
-0.01(-0.16%)
Mar 03, 2017
6.420
6.680
6.260
6.340
11,731
-0.17(-2.61%)
Mar 02, 2017
6.469
6.700
6.469
6.510
31,033
+0.02(+0.31%)
Mar 01, 2017
6.379
6.530
6.370
6.490
43,620
+0.17(+2.69%)
Feb 28, 2017
6.257
6.390
6.250
6.320
20,836
-0.05(-0.78%)
Feb 27, 2017
6.450
6.450
6.300
6.370
25,389
-0.13(-2.00%)
Feb 24, 2017
6.340
6.510
6.130
6.500
43,651
+0.07(+1.09%)
Feb 23, 2017
6.300
6.430
6.180
6.430
88,792
+0.07(+1.10%)
Feb 22, 2017
5.738
6.450
5.738
6.360
79,745
+0.27(+4.43%)
Feb 21, 2017
6.100
6.110
6.050
6.090
61,851
-0.01(-0.16%)
Feb 17, 2017
6.100
6.100
6.100
0
+0.04(+0.66%)
Feb 16, 2017
6.050
6.160
6.000
6.060
25,373
-0.01(-0.08%)
Feb 15, 2017
6.220
6.300
5.935
6.065
43,621
-0.22(-3.58%)
Feb 14, 2017
6.010
6.300
6.010
6.290
28,965
+0.28(+4.66%)
Feb 13, 2017
6.090
6.250
5.980
6.010
11,335
-0.15(-2.44%)
Feb 10, 2017
6.150
6.160
6.020
6.160
12,346
+0.02(+0.33%)
Feb 09, 2017
6.250
6.250
6.130
6.140
10,562
-0.08(-1.29%)
Feb 08, 2017
6.240
6.260
6.160
6.220
14,207
-0.04(-0.64%)
Feb 07, 2017
6.240
6.300
6.140
6.260
15,492
-0.04(-0.63%)
Feb 06, 2017
5.990
6.325
5.732
6.300
25,010
+0.29(+4.83%)
Feb 03, 2017
6.140
6.350
5.990
6.010
20,512
-0.15(-2.44%)
Feb 02, 2017
6.270
6.320
5.920
6.160
28,724
-0.19(-2.99%)
Feb 01, 2017
6.580
6.580
6.260
6.350
5,988
-0.15(-2.31%)
Jan 31, 2017
6.540
6.570
6.310
6.500
18,031
-0.04(-0.61%)
Jan 30, 2017
6.590
6.600
6.450
6.540
14,991
-0.11(-1.65%)
Jan 27, 2017
6.560
6.719
6.560
6.650
11,402
+0.06(+0.91%)
Jan 26, 2017
6.690
6.730
6.590
6.590
18,481
+0.00(+0.00%)
Jan 25, 2017
6.470
6.600
6.460
6.590
10,263
+0.12(+1.85%)
Jan 24, 2017
6.510
6.520
6.350
6.470
32,537
+0.02(+0.31%)
Jan 23, 2017
6.430
6.500
6.340
6.450
15,026
+0.02(+0.31%)
Jan 20, 2017
6.370
6.530
6.320
6.430
8,241
+0.09(+1.42%)
Jan 19, 2017
6.720
6.720
6.230
6.340
29,434
-0.34(-5.09%)
Jan 18, 2017
6.530
6.755
6.450
6.680
27,715
+0.10(+1.52%)
Jan 17, 2017
6.740
6.740
6.500
6.580
41,461
-0.13(-1.94%)
Jan 13, 2017
6.710
6.710
6.710
0
+0.07(+1.05%)
Jan 12, 2017
6.420
6.730
6.270
6.640
185,553
+0.25(+3.91%)
Jan 11, 2017
6.660
6.660
6.390
6.390
13,679
-0.27(-4.05%)
Jan 10, 2017
6.550
6.670
6.500
6.660
26,789
+0.07(+1.06%)
Jan 09, 2017
6.660
6.660
6.491
6.590
20,666
-0.06(-0.90%)
Jan 06, 2017
6.720
6.768
6.590
6.650
15,922
-0.17(-2.49%)
Jan 05, 2017
6.790
6.880
6.710
6.820
24,291
-0.05(-0.73%)
Jan 04, 2017
6.820
6.900
6.510
6.870
46,109
+0.06(+0.88%)
Jan 03, 2017
6.900
6.900
6.770
6.810
32,422
-0.12(-1.73%)
Dec 30, 2016
6.930
6.930
6.930
0
+0.00(+0.00%)
Dec 29, 2016
6.900
6.940
6.800
6.930
37,222
+0.06(+0.87%)
Dec 28, 2016
6.670
6.900
6.670
6.870
78,462
+0.17(+2.54%)
Dec 27, 2016
6.610
6.750
6.580
6.700
32,354
+0.04(+0.60%)
Dec 23, 2016
6.660
6.660
6.660
0
+0.16(+2.46%)
Dec 22, 2016
6.350
6.540
6.200
6.500
32,043
+0.17(+2.69%)
Dec 21, 2016
6.600
6.600
6.290
6.330
20,287
-0.24(-3.65%)
Dec 20, 2016
6.360
6.650
6.210
6.570
64,862
+0.23(+3.63%)
Dec 19, 2016
6.290
6.380
6.070
6.340
36,998
+0.05(+0.79%)
Dec 16, 2016
6.400
6.450
6.140
6.290
65,615
-0.13(-2.02%)
Dec 15, 2016
6.400
6.500
6.310
6.420
65,358
+0.01(+0.16%)
Dec 14, 2016
6.910
6.910
6.400
6.410
53,828
-0.57(-8.17%)
Dec 13, 2016
7.300
7.300
6.780
6.980
109,132
-0.35(-4.77%)
Dec 12, 2016
6.890
7.390
6.890
7.330
101,211
+0.34(+4.86%)
Dec 09, 2016
6.950
7.170
6.800
6.990
97,382
+0.04(+0.58%)
Dec 08, 2016
6.950
7.090
6.440
6.950
156,433
+0.00(+0.00%)
Dec 07, 2016
6.700
6.950
6.580
6.950
112,421
+0.24(+3.58%)
Dec 06, 2016
6.500
6.740
6.330
6.710
89,135
+0.29(+4.52%)
Dec 05, 2016
6.200
6.490
6.200
6.420
89,471
+0.20(+3.22%)
Dec 02, 2016
6.180
6.300
5.930
6.220
86,145
-0.04(-0.64%)
Dec 01, 2016
6.100
6.280
6.060
6.260
95,806
+0.16(+2.62%)
Nov 30, 2016
6.080
6.100
6.000
6.100
29,671
+0.09(+1.50%)
Nov 29, 2016
5.900
6.040
5.900
6.010
48,383
+0.03(+0.50%)
Nov 28, 2016
6.020
6.050
5.940
5.980
20,749
-0.02(-0.33%)
Nov 25, 2016
6.000
6.030
5.720
6.000
21,400
+0.01(+0.17%)
Nov 23, 2016
5.990
5.990
5.990
0
+0.04(+0.67%)
Nov 22, 2016
5.830
6.110
5.752
5.950
128,993
+0.15(+2.59%)
Nov 21, 2016
5.700
5.840
5.700
5.800
103,126
+0.10(+1.75%)
Nov 18, 2016
5.610
5.700
5.500
5.700
68,582
+0.15(+2.70%)
Nov 17, 2016
5.500
5.650
5.400
5.550
65,586
-0.02(-0.36%)
Nov 16, 2016
5.460
5.600
5.383
5.570
43,795
+0.05(+0.91%)
Nov 15, 2016
5.300
5.540
5.300
5.520
75,679
+0.19(+3.56%)
Nov 14, 2016
5.400
5.540
5.330
5.330
130,245
-0.04(-0.74%)
Nov 11, 2016
5.030
5.570
5.030
5.370
84,676
+0.39(+7.83%)
Nov 10, 2016
4.620
5.060
4.300
4.980
159,486
+0.29(+6.18%)
Nov 09, 2016
4.620
4.790
4.520
4.690
88,074
-0.08(-1.68%)
Nov 08, 2016
4.600
4.850
4.520
4.770
85,223
+0.16(+3.47%)
Nov 07, 2016
4.650
4.893
4.600
4.610
44,298
+0.01(+0.22%)
Nov 04, 2016
4.990
4.990
4.600
4.600
45,694
+0.00(+0.00%)
Nov 03, 2016
4.700
4.700
4.550
4.600
24,580
-0.10(-2.13%)
Nov 02, 2016
4.980
4.980
4.610
4.700
40,734
+0.00(+0.00%)
Nov 01, 2016
4.760
4.760
4.670
4.700
18,925
-0.04(-0.84%)
Oct 31, 2016
4.720
4.750
4.600
4.740
90,340
+0.04(+0.85%)
Oct 28, 2016
4.850
4.930
4.630
4.700
94,253
-0.20(-4.08%)
Oct 27, 2016
5.170
5.550
4.720
4.900
92,666
-0.28(-5.41%)
Oct 26, 2016
5.340
5.380
4.960
5.180
40,043
-0.19(-3.54%)
Oct 25, 2016
5.500
5.508
5.280
5.370
33,871
-0.15(-2.72%)
Oct 24, 2016
5.600
5.610
5.500
5.520
29,469
-0.02(-0.36%)
Oct 21, 2016
5.620
5.620
5.510
5.540
12,678
-0.14(-2.46%)
Oct 20, 2016
5.390
5.750
5.388
5.680
34,128
+0.10(+1.79%)
Oct 19, 2016
5.438
5.630
5.438
5.580
31,427
+0.02(+0.36%)
Oct 18, 2016
5.690
5.785
5.550
5.560
16,793
-0.15(-2.63%)
Oct 17, 2016
5.500
5.740
5.360
5.710
43,019
+0.17(+3.07%)
Oct 14, 2016
5.430
5.600
5.370
5.540
23,145
+0.17(+3.17%)
Oct 13, 2016
5.400
5.470
5.210
5.370
45,054
-0.02(-0.37%)
Oct 12, 2016
5.790
5.790
5.100
5.390
92,295
-0.22(-3.92%)
Oct 11, 2016
5.830
5.830
5.441
5.610
81,552
-0.27(-4.59%)
Oct 10, 2016
5.700
5.900
5.650
5.880
42,773
+0.15(+2.62%)
Oct 07, 2016
5.870
5.950
5.550
5.730
95,556
-0.17(-2.88%)
Oct 06, 2016
5.990
6.140
5.770
5.900
35,006
-0.14(-2.32%)
Oct 05, 2016
5.930
6.040
5.850
6.040
26,705
+0.09(+1.51%)
Oct 04, 2016
5.970
6.000
5.850
5.950
67,704
-0.06(-1.00%)
Oct 03, 2016
5.870
6.287
5.830
6.010
315,836
+0.18(+3.09%)
Sep 30, 2016
5.820
5.900
5.680
5.830
72,648
+0.00(+0.00%)
Sep 29, 2016
5.780
5.890
5.610
5.830
29,406
+0.08(+1.39%)
Sep 28, 2016
5.920
6.060
5.690
5.750
62,706
-0.20(-3.36%)
Sep 27, 2016
5.940
6.000
5.720
5.950
38,280
-0.04(-0.67%)
Sep 26, 2016
5.930
6.000
5.900
5.990
34,464
+0.00(+0.00%)
Sep 23, 2016
5.910
6.140
5.880
5.990
36,907
+0.02(+0.34%)
Sep 22, 2016
5.810
6.000
5.800
5.970
90,598
+0.20(+3.47%)
Sep 21, 2016
5.690
5.920
5.690
5.770
107,855
+0.07(+1.23%)
Sep 20, 2016
5.620
5.850
5.490
5.700
63,538
+0.06(+1.06%)
Sep 19, 2016
5.670
5.690
5.500
5.640
54,743
-0.06(-1.05%)
Sep 16, 2016
5.510
5.720
5.470
5.700
88,936
+0.13(+2.33%)
Sep 15, 2016
5.510
5.600
5.340
5.570
214,000
+0.06(+1.09%)
Sep 14, 2016
5.200
5.530
5.200
5.510
55,929
+0.31(+5.96%)
Sep 13, 2016
5.120
5.250
5.100
5.200
26,070
-0.04(-0.76%)
Sep 12, 2016
5.040
5.250
5.040
5.240
20,841
+0.09(+1.75%)
Sep 09, 2016
5.280
5.290
4.970
5.150
48,295
-0.13(-2.46%)
Sep 08, 2016
5.250
5.300
5.240
5.280
38,853
+0.05(+0.96%)
Sep 07, 2016
5.265
5.310
5.200
5.230
53,946
-0.04(-0.76%)
Sep 06, 2016
5.230
5.330
5.210
5.270
21,813
+0.04(+0.76%)
Sep 02, 2016
5.070
5.230
5.230
5.230
29,500
+0.14(+2.75%)
Sep 01, 2016
5.050
5.130
5.000
5.090
20,377
+0.04(+0.79%)
Aug 31, 2016
5.010
5.210
4.980
5.050
20,731
-0.10(-1.94%)
Aug 30, 2016
5.240
5.240
5.130
5.150
32,741
-0.03(-0.58%)
Aug 29, 2016
5.060
5.190
4.950
5.180
23,679
+0.13(+2.57%)
Aug 26, 2016
5.140
5.180
5.040
5.050
14,509
-0.09(-1.75%)
Aug 25, 2016
5.010
5.140
4.995
5.140
21,087
+0.08(+1.58%)
Aug 24, 2016
5.130
5.130
4.990
5.060
89,556
-0.06(-1.17%)
Aug 23, 2016
5.110
5.249
4.990
5.120
65,738
+0.08(+1.59%)
Aug 22, 2016
4.720
5.110
4.720
5.040
80,680
+0.23(+4.78%)
Aug 19, 2016
4.860
4.970
4.660
4.810
56,637
-0.09(-1.84%)
Aug 18, 2016
4.500
4.950
4.484
4.900
159,026
+0.37(+8.17%)
Aug 17, 2016
4.480
4.550
4.480
4.530
74,504
+0.05(+1.12%)
Aug 16, 2016
4.470
4.560
4.370
4.480
137,728
+0.03(+0.67%)
Aug 15, 2016
4.410
4.465
4.240
4.450
207,167
+0.20(+4.71%)
Aug 12, 2016
4.260
4.430
4.200
4.250
112,235
-0.05(-1.16%)
Aug 11, 2016
4.480
4.480
4.281
4.300
77,828
-0.11(-2.49%)
Aug 10, 2016
4.310
4.457
4.240
4.410
100,202
+0.14(+3.28%)
Aug 09, 2016
4.500
4.550
4.010
4.270
420,009
-0.71(-14.26%)
Aug 08, 2016
4.980
5.030
4.860
4.980
58,899
+0.04(+0.81%)
Aug 05, 2016
5.020
5.050
4.910
4.940
70,409
-0.09(-1.79%)
Aug 04, 2016
4.990
5.050
4.910
5.030
25,364
+0.03(+0.60%)
Aug 03, 2016
5.030
5.080
4.920
5.000
60,293
-0.06(-1.19%)
Aug 02, 2016
4.900
5.100
4.900
5.060
61,787
+0.19(+3.90%)
Aug 01, 2016
5.100
5.100
4.860
4.870
60,155
-0.08(-1.62%)
Jul 29, 2016
4.960
5.130
4.910
4.950
43,884
-0.04(-0.90%)
Jul 28, 2016
5.160
5.260
4.900
4.995
100,791
-0.17(-3.20%)
Jul 27, 2016
5.380
5.400
5.050
5.160
111,055
-0.10(-1.90%)
Jul 26, 2016
5.250
5.440
5.210
5.260
18,262
+0.04(+0.77%)
Jul 25, 2016
5.250
5.320
5.170
5.220
23,702
-0.02(-0.38%)
Jul 22, 2016
5.240
5.270
5.100
5.240
42,641
+0.03(+0.58%)
Jul 21, 2016
5.210
5.260
5.120
5.210
56,056
+0.08(+1.56%)
Jul 20, 2016
5.120
5.212
5.090
5.130
33,339
+0.00(+0.00%)
Jul 19, 2016
5.050
5.180
5.020
5.130
38,066
-0.04(-0.77%)
Jul 18, 2016
5.140
5.340
5.100
5.170
54,106
+0.03(+0.58%)
Jul 15, 2016
5.140
5.220
5.000
5.140
68,911
+0.00(+0.00%)
Jul 14, 2016
5.200
5.230
5.080
5.140
90,187
-0.01(-0.19%)
Jul 13, 2016
5.190
5.240
5.080
5.150
71,756
-0.04(-0.77%)
Jul 12, 2016
4.920
5.210
4.880
5.190
144,576
+0.31(+6.35%)
Jul 11, 2016
4.890
5.070
4.840
4.880
78,288
+0.03(+0.62%)
Jul 08, 2016
4.970
4.950
4.950
4.850
68,943
-0.10(-2.02%)
Jul 07, 2016
4.800
5.076
4.750
4.950
215,115
+0.11(+2.27%)
Jul 05, 2016
4.920
4.930
4.820
4.840
128,596
-0.12(-2.42%)
Jul 01, 2016
5.050
4.960
4.960
4.960
193,300
-0.09(-1.78%)
Jun 30, 2016
4.930
5.090
4.850
5.050
148,870
+0.13(+2.64%)
Jun 29, 2016
5.040
5.050
4.900
4.920
108,334
-0.06(-1.20%)
Jun 28, 2016
4.880
5.010
4.850
4.980
105,800
+0.12(+2.47%)
Jun 27, 2016
4.900
4.992
4.850
4.860
129,669
-0.07(-1.42%)
Jun 24, 2016
5.020
5.090
4.910
4.930
101,163
-0.24(-4.64%)
Jun 23, 2016
5.170
5.330
5.100
5.170
84,859
+0.01(+0.19%)
Jun 22, 2016
5.150
5.202
5.100
5.160
69,061
+0.01(+0.19%)
Jun 21, 2016
5.230
5.250
5.020
5.150
116,346
-0.07(-1.34%)
Jun 20, 2016
5.310
5.315
5.180
5.220
102,663
+0.00(+0.00%)
Jun 17, 2016
5.290
5.320
5.170
5.220
145,554
-0.03(-0.57%)
Jun 16, 2016
5.200
5.340
5.070
5.250
132,718
+0.04(+0.77%)
Jun 15, 2016
5.280
5.340
5.080
5.210
273,414
-0.07(-1.33%)
Jun 14, 2016
5.440
5.500
5.270
5.280
238,195
-0.12(-2.22%)
Jun 13, 2016
5.530
5.530
5.380
5.400
304,163
-0.11(-2.00%)
Jun 10, 2016
5.390
5.570
5.370
5.510
229,365
+0.05(+0.92%)
Jun 09, 2016
5.745
5.745
5.340
5.460
351,464
-0.29(-5.04%)
Jun 08, 2016
6.020
6.055
5.750
5.750
342,732
-0.24(-4.01%)
Jun 07, 2016
6.100
6.175
5.955
5.990
110,341
-0.11(-1.80%)
Jun 06, 2016
5.910
6.260
5.910
6.100
278,650
+0.21(+3.57%)
Jun 03, 2016
5.850
5.960
5.830
5.890
115,269
+0.04(+0.68%)
Jun 02, 2016
5.660
5.890
5.400
5.850
241,437
+0.17(+2.99%)
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.