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
NVIDIA Corp
(NQ:
NVDA
)
131.88
+2.27 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2010
3.096
3.091
2.967
3.013
59,438,108
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,794,704
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,480,760
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.717
2.910
105,390,048
+0.08(+2.67%)
May 24, 2010
2.910
2.944
2.825
2.834
72,467,224
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,624,608
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,031,648
-0.07(-2.35%)
May 19, 2010
2.866
2.931
2.846
2.926
90,109,664
+0.05(+1.59%)
May 18, 2010
3.004
3.022
2.864
2.880
73,493,784
-0.10(-3.31%)
May 17, 2010
2.976
3.015
2.885
2.979
93,330,096
+0.01(+0.23%)
May 14, 2010
3.132
3.142
2.889
2.972
271,806,240
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.327
3.359
136,002,256
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.304
3.366
98,165,648
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,393,480
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,750,576
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,781,128
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,334,536
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,094,624
-0.06(-1.69%)
May 04, 2010
3.508
3.515
3.332
3.382
142,970,160
-0.18(-5.08%)
May 03, 2010
3.621
3.641
3.508
3.563
117,632,592
-0.04(-1.08%)
Apr 30, 2010
3.772
3.779
3.600
3.602
116,461,088
-0.22(-5.65%)
Apr 29, 2010
3.717
3.823
3.662
3.818
107,619,416
+0.11(+3.03%)
Apr 28, 2010
3.696
3.758
3.630
3.706
73,281,304
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.687
3.699
66,144,348
-0.11(-2.83%)
Apr 26, 2010
3.774
3.852
3.768
3.807
53,540,024
+0.04(+0.97%)
Apr 23, 2010
3.811
3.820
3.703
3.770
82,085,920
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,621,632
+0.02(+0.42%)
Apr 21, 2010
3.928
3.933
3.761
3.807
97,674,608
-0.10(-2.58%)
Apr 20, 2010
3.921
3.962
3.857
3.907
73,937,968
+0.01(+0.35%)
Apr 19, 2010
3.882
3.905
3.763
3.894
119,324,856
-0.02(-0.47%)
Apr 16, 2010
3.962
3.979
3.825
3.912
209,091,424
-0.22(-5.27%)
Apr 15, 2010
4.114
4.155
4.073
4.130
104,395,696
+0.03(+0.73%)
Apr 14, 2010
4.137
4.157
4.036
4.100
98,143,928
+0.05(+1.25%)
Apr 13, 2010
3.983
4.063
3.967
4.050
70,174,576
+0.08(+2.08%)
Apr 12, 2010
3.901
3.983
3.894
3.967
59,576,716
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,137,616
+0.03(+0.65%)
Apr 08, 2010
3.910
3.938
3.850
3.871
113,122,240
-0.06(-1.63%)
Apr 07, 2010
3.885
4.001
3.852
3.935
89,116,952
+0.03(+0.65%)
Apr 06, 2010
3.958
3.967
3.841
3.910
88,126,080
-0.10(-2.46%)
Apr 05, 2010
3.974
4.015
3.969
4.008
45,095,560
+0.06(+1.51%)
Apr 01, 2010
4.008
3.949
3.949
3.949
37,031,224
-0.04(-1.03%)
Mar 31, 2010
4.027
4.045
3.969
3.990
42,501,212
-0.05(-1.30%)
Mar 30, 2010
4.073
4.093
3.974
4.043
35,334,480
+0.02(+0.40%)
Mar 29, 2010
4.001
4.036
3.946
4.027
43,004,660
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.976
37,581,936
+0.00(+0.00%)
Mar 25, 2010
4.022
4.047
3.967
3.976
53,986,316
+0.01(+0.29%)
Mar 24, 2010
4.068
4.079
3.957
3.965
47,561,524
-0.14(-3.35%)
Mar 23, 2010
4.048
4.123
4.022
4.102
53,814,908
+0.08(+2.05%)
Mar 22, 2010
3.905
4.036
3.905
4.020
47,461,308
+0.06(+1.62%)
Mar 19, 2010
4.063
4.075
3.905
3.956
63,738,516
-0.05(-1.20%)
Mar 18, 2010
4.157
4.157
3.967
4.004
80,781,880
-0.15(-3.54%)
Mar 17, 2010
4.095
4.206
4.095
4.151
70,992,120
+0.08(+1.94%)
Mar 16, 2010
3.933
4.095
3.930
4.071
72,498,832
+0.14(+3.47%)
Mar 15, 2010
3.907
3.990
3.898
3.935
39,128,820
-0.02(-0.52%)
Mar 12, 2010
3.985
3.997
3.935
3.956
56,730,140
+0.01(+0.35%)
Mar 11, 2010
4.001
4.015
3.926
3.942
58,944,108
-0.09(-2.27%)
Mar 10, 2010
4.013
4.077
4.011
4.034
45,628,184
+0.01(+0.23%)
Mar 09, 2010
3.919
4.063
3.917
4.024
90,579,464
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,895,056
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.937
69,000,680
+0.12(+3.06%)
Mar 04, 2010
3.829
3.859
3.772
3.820
60,768,700
+0.01(+0.18%)
Mar 03, 2010
3.885
3.905
3.781
3.813
43,532,668
-0.05(-1.25%)
Mar 02, 2010
3.898
3.946
3.834
3.862
58,724,716
-0.00(-0.06%)
Mar 01, 2010
3.717
3.882
3.687
3.864
60,602,052
+0.15(+4.01%)
Feb 26, 2010
3.742
3.770
3.692
3.715
42,891,428
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,902,936
-0.03(-0.91%)
Feb 24, 2010
3.749
3.832
3.738
3.795
48,609,736
+0.08(+2.10%)
Feb 23, 2010
3.820
3.836
3.678
3.717
53,396,896
-0.09(-2.41%)
Feb 22, 2010
3.818
3.875
3.784
3.809
49,941,544
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,669,868
-0.02(-0.54%)
Feb 18, 2010
3.866
3.887
3.717
3.823
165,225,296
-0.27(-6.56%)
Feb 17, 2010
4.102
4.105
3.973
4.091
95,375,208
+0.04(+0.96%)
Feb 16, 2010
4.031
4.068
3.983
4.052
49,825,920
+0.07(+1.84%)
Feb 12, 2010
3.898
3.979
3.979
3.979
85,061,136
+0.05(+1.34%)
Feb 11, 2010
3.813
3.967
3.786
3.926
75,877,696
+0.17(+4.58%)
Feb 10, 2010
3.706
3.788
3.680
3.754
58,417,240
+0.07(+1.93%)
Feb 09, 2010
3.772
3.790
3.646
3.683
101,406,912
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,532,340
-0.01(-0.18%)
Feb 05, 2010
3.641
3.729
3.577
3.719
65,942,940
+0.07(+2.01%)
Feb 04, 2010
3.836
3.836
3.605
3.646
84,906,048
-0.22(-5.81%)
Feb 03, 2010
3.804
3.887
3.786
3.871
61,303,116
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.774
3.839
92,649,144
+0.04(+1.03%)
Feb 01, 2010
3.543
3.807
3.513
3.800
103,424,176
+0.27(+7.67%)
Jan 29, 2010
3.731
3.772
3.474
3.529
84,461,040
-0.16(-4.35%)
Jan 28, 2010
3.848
3.862
3.637
3.690
74,981,888
-0.13(-3.36%)
Jan 27, 2010
3.715
3.832
3.674
3.818
88,581,640
+0.10(+2.71%)
Jan 26, 2010
3.820
3.846
3.715
3.717
77,911,488
-0.12(-3.17%)
Jan 25, 2010
3.836
3.912
3.809
3.839
70,175,288
+0.06(+1.70%)
Jan 22, 2010
3.864
3.935
3.752
3.774
116,434,800
-0.14(-3.46%)
Jan 21, 2010
3.979
4.050
3.873
3.910
66,354,888
-0.07(-1.76%)
Jan 20, 2010
3.946
3.997
3.894
3.980
78,466,776
-0.02(-0.43%)
Jan 19, 2010
3.894
4.022
3.882
3.997
59,453,988
+0.07(+1.87%)
Jan 15, 2010
4.013
3.923
3.923
3.923
89,201,832
-0.12(-2.95%)
Jan 14, 2010
4.056
4.086
3.974
4.043
66,343,100
-0.06(-1.56%)
Jan 13, 2010
4.079
4.121
3.921
4.107
55,478,276
+0.06(+1.36%)
Jan 12, 2010
4.132
4.148
3.965
4.052
68,404,024
-0.14(-3.39%)
Jan 11, 2010
4.277
4.295
4.134
4.194
60,683,304
-0.06(-1.40%)
Jan 08, 2010
4.210
4.284
4.185
4.254
52,132,228
+0.01(+0.22%)
Jan 07, 2010
4.306
4.325
4.212
4.245
59,721,752
-0.08(-1.96%)
Jan 06, 2010
4.300
4.339
4.258
4.329
70,284,872
+0.03(+0.64%)
Jan 05, 2010
4.224
4.348
4.224
4.302
79,439,096
+0.06(+1.46%)
Jan 04, 2010
4.245
4.270
4.153
4.240
87,240,672
-0.04(-1.02%)
Dec 31, 2009
4.290
4.284
4.284
4.284
76,353,240
+0.00(+0.05%)
Dec 30, 2009
4.171
4.306
4.141
4.281
76,759,072
+0.15(+3.61%)
Dec 29, 2009
4.068
4.144
4.059
4.132
51,878,680
+0.05(+1.24%)
Dec 28, 2009
4.141
4.178
4.040
4.082
50,720,436
-0.07(-1.60%)
Dec 24, 2009
4.169
4.176
4.132
4.148
14,915,669
-0.01(-0.22%)
Dec 23, 2009
4.139
4.169
4.086
4.157
48,213,816
+0.06(+1.40%)
Dec 22, 2009
3.995
4.141
3.990
4.100
86,460,096
+0.11(+2.64%)
Dec 21, 2009
3.880
4.011
3.875
3.995
46,638,860
+0.14(+3.57%)
Dec 18, 2009
3.891
3.905
3.811
3.857
88,643,880
-0.00(-0.06%)
Dec 17, 2009
3.889
4.008
3.802
3.859
110,781,552
-0.02(-0.47%)
Dec 16, 2009
3.717
3.919
3.696
3.878
183,531,216
+0.29(+8.05%)
Dec 15, 2009
3.568
3.648
3.559
3.589
48,640,680
-0.00(-0.13%)
Dec 14, 2009
3.586
3.605
3.499
3.593
44,207,556
+0.11(+3.02%)
Dec 11, 2009
3.563
3.568
3.479
3.488
45,450,720
-0.05(-1.30%)
Dec 10, 2009
3.623
3.646
3.522
3.534
45,463,544
-0.06(-1.78%)
Dec 09, 2009
3.547
3.624
3.513
3.598
73,218,520
+0.09(+2.48%)
Dec 08, 2009
3.630
3.646
3.490
3.511
117,255,528
-0.18(-4.85%)
Dec 07, 2009
3.635
3.772
3.463
3.690
297,776,768
+0.42(+12.83%)
Dec 04, 2009
3.231
3.284
3.181
3.270
89,896,320
+0.10(+3.11%)
Dec 03, 2009
3.183
3.240
3.167
3.171
71,958,856
+0.03(+0.80%)
Dec 02, 2009
3.061
3.153
3.043
3.146
65,668,596
+0.09(+3.00%)
Dec 01, 2009
3.011
3.089
2.995
3.054
50,361,308
+0.06(+1.99%)
Nov 30, 2009
2.944
2.997
2.912
2.995
55,583,848
+0.06(+2.11%)
Nov 27, 2009
2.889
2.967
2.873
2.933
30,519,008
-0.06(-2.14%)
Nov 25, 2009
2.997
3.038
2.975
2.997
48,182,444
+0.03(+1.16%)
Nov 24, 2009
2.967
2.988
2.915
2.963
45,631,176
-0.02(-0.62%)
Nov 23, 2009
3.002
3.056
2.967
2.981
42,619,388
+0.02(+0.78%)
Nov 20, 2009
2.908
2.972
2.901
2.958
46,544,608
-0.02(-0.62%)
Nov 19, 2009
3.034
3.034
2.921
2.976
90,907,528
-0.12(-3.99%)
Nov 18, 2009
3.119
3.130
3.048
3.100
49,661,728
-0.05(-1.53%)
Nov 17, 2009
3.155
3.155
3.089
3.148
38,171,308
-0.00(-0.15%)
Nov 16, 2009
3.137
3.190
3.121
3.153
43,916,196
+0.04(+1.40%)
Nov 13, 2009
3.100
3.125
3.070
3.109
42,358,016
+0.02(+0.74%)
Nov 12, 2009
3.123
3.176
3.077
3.087
55,146,208
-0.01(-0.30%)
Nov 11, 2009
3.061
3.169
3.056
3.096
95,014,856
+0.08(+2.82%)
Nov 10, 2009
3.098
3.098
2.972
3.011
85,198,208
-0.08(-2.45%)
Nov 09, 2009
3.059
3.130
3.057
3.087
89,194,208
+0.07(+2.28%)
Nov 06, 2009
2.990
3.080
2.954
3.018
178,918,928
+0.20(+7.25%)
Nov 05, 2009
2.779
2.841
2.770
2.814
103,653,376
+0.07(+2.42%)
Nov 04, 2009
2.775
2.804
2.736
2.747
99,956,728
-0.01(-0.25%)
Nov 03, 2009
2.678
2.768
2.651
2.754
95,555,488
-0.01(-0.50%)
Nov 02, 2009
2.738
2.827
2.690
2.768
64,665,168
+0.03(+0.92%)
Oct 30, 2009
2.864
2.874
2.729
2.743
65,865,384
-0.14(-4.70%)
Oct 29, 2009
2.800
2.892
2.775
2.878
69,458,416
+0.12(+4.41%)
Oct 28, 2009
2.811
2.874
2.743
2.756
84,343,888
-0.12(-4.15%)
Oct 27, 2009
2.963
3.006
2.846
2.876
64,523,892
-0.10(-3.39%)
Oct 26, 2009
3.038
3.084
2.960
2.976
52,511,048
-0.04(-1.29%)
Oct 23, 2009
3.020
3.130
2.997
3.015
46,833,200
-0.07(-2.38%)
Oct 22, 2009
3.052
3.105
2.999
3.089
41,355,900
+0.02(+0.67%)
Oct 21, 2009
3.132
3.181
3.052
3.068
54,942,512
-0.08(-2.41%)
Oct 20, 2009
3.132
3.217
3.119
3.144
71,974,872
+0.00(+0.07%)
Oct 19, 2009
3.057
3.167
3.031
3.142
75,835,048
+0.11(+3.63%)
Oct 16, 2009
3.064
3.073
2.976
3.031
111,086,280
-0.07(-2.29%)
Oct 15, 2009
3.192
3.222
3.082
3.103
119,074,528
-0.09(-2.94%)
Oct 14, 2009
3.325
3.325
3.181
3.197
119,901,272
-0.00(-0.14%)
Oct 13, 2009
3.231
3.268
3.171
3.201
65,573,584
-0.01(-0.36%)
Oct 12, 2009
3.240
3.275
3.192
3.213
54,403,052
-0.04(-1.13%)
Oct 09, 2009
3.190
3.254
3.185
3.249
67,441,272
+0.04(+1.29%)
Oct 08, 2009
3.206
3.215
3.093
3.208
135,356,096
+0.02(+0.65%)
Oct 07, 2009
3.190
3.224
3.153
3.187
50,066,884
-0.03(-0.79%)
Oct 06, 2009
3.199
3.268
3.176
3.213
82,995,848
+0.05(+1.67%)
Oct 05, 2009
3.210
3.222
3.105
3.160
82,233,408
-0.02(-0.51%)
Oct 02, 2009
3.169
3.245
3.151
3.176
66,774,024
-0.03(-0.79%)
Oct 01, 2009
3.435
3.435
3.199
3.201
108,914,640
-0.25(-7.12%)
Sep 30, 2009
3.408
3.488
3.332
3.447
94,445,528
+0.11(+3.23%)
Sep 29, 2009
3.421
3.463
3.332
3.339
51,350,428
-0.06(-1.82%)
Sep 28, 2009
3.336
3.486
3.336
3.401
50,990,760
+0.08(+2.28%)
Sep 25, 2009
3.362
3.378
3.300
3.325
41,164,752
-0.06(-1.63%)
Sep 24, 2009
3.483
3.483
3.369
3.380
60,276,164
-0.05(-1.34%)
Sep 23, 2009
3.502
3.531
3.421
3.426
52,215,100
-0.06(-1.58%)
Sep 22, 2009
3.499
3.520
3.453
3.481
39,399,264
+0.01(+0.20%)
Sep 21, 2009
3.449
3.534
3.419
3.474
64,190,192
-0.02(-0.46%)
Sep 18, 2009
3.529
3.554
3.463
3.490
65,930,724
-0.00(-0.13%)
Sep 17, 2009
3.646
3.646
3.432
3.495
100,641,512
-0.16(-4.39%)
Sep 16, 2009
3.747
3.754
3.600
3.655
76,656,760
-0.10(-2.69%)
Sep 15, 2009
3.715
3.802
3.680
3.756
59,541,324
+0.08(+2.06%)
Sep 14, 2009
3.687
3.717
3.648
3.680
53,477,216
-0.06(-1.64%)
Sep 11, 2009
3.768
3.781
3.715
3.742
77,713,640
-0.03(-0.92%)
Sep 10, 2009
3.671
3.781
3.630
3.777
66,280,636
+0.12(+3.20%)
Sep 09, 2009
3.554
3.667
3.504
3.660
62,297,872
+0.10(+2.77%)
Sep 08, 2009
3.490
3.561
3.463
3.561
59,930,932
+0.10(+2.78%)
Sep 04, 2009
3.327
3.488
3.327
3.465
55,937,144
+0.12(+3.71%)
Sep 03, 2009
3.263
3.346
3.254
3.341
58,220,440
+0.08(+2.39%)
Sep 02, 2009
3.222
3.295
3.203
3.263
44,116,484
+0.05(+1.43%)
Sep 01, 2009
3.327
3.421
3.199
3.217
80,333,968
-0.11(-3.37%)
Aug 31, 2009
3.339
3.355
3.286
3.330
47,075,444
-0.05(-1.43%)
Aug 28, 2009
3.300
3.447
3.295
3.378
96,375,192
+0.17(+5.14%)
Aug 27, 2009
3.183
3.226
3.148
3.213
60,079,172
+0.04(+1.37%)
Aug 26, 2009
3.125
3.176
3.114
3.169
47,349,416
+0.04(+1.17%)
Aug 25, 2009
3.121
3.164
3.068
3.132
48,415,680
+0.03(+0.89%)
Aug 24, 2009
3.176
3.210
3.087
3.105
50,309,376
-0.09(-2.80%)
Aug 21, 2009
3.167
3.199
3.103
3.194
66,224,252
+0.05(+1.68%)
Aug 20, 2009
3.009
3.155
3.002
3.142
89,382,016
+0.12(+3.95%)
Aug 19, 2009
3.011
3.041
2.981
3.022
60,289,036
-0.03(-1.13%)
Aug 18, 2009
2.949
3.091
2.947
3.057
69,360,496
+0.11(+3.65%)
Aug 17, 2009
2.983
2.992
2.917
2.949
50,699,020
-0.13(-4.17%)
Aug 14, 2009
3.167
3.171
3.036
3.077
46,570,268
-0.09(-2.96%)
Aug 13, 2009
3.103
3.183
3.048
3.171
61,492,076
+0.09(+2.98%)
Aug 12, 2009
2.972
3.112
2.970
3.080
69,223,088
+0.11(+3.71%)
Aug 11, 2009
3.020
3.066
2.954
2.970
52,536,088
-0.07(-2.34%)
Aug 10, 2009
3.167
3.213
3.022
3.041
75,585,848
-0.10(-3.28%)
Aug 07, 2009
3.171
3.263
3.100
3.144
152,839,232
+0.14(+4.50%)
Aug 06, 2009
3.084
3.139
2.991
3.009
104,068,984
-0.06(-2.09%)
Aug 05, 2009
3.048
3.096
3.011
3.073
66,583,072
+0.01(+0.22%)
Aug 04, 2009
2.992
3.119
2.988
3.066
75,792,672
+0.02(+0.68%)
Aug 03, 2009
3.036
3.080
2.979
3.045
51,447,820
+0.08(+2.71%)
Jul 31, 2009
2.954
3.006
2.885
2.965
59,042,436
+0.01(+0.39%)
Jul 30, 2009
2.981
3.020
2.928
2.954
51,070,856
+0.02(+0.78%)
Jul 29, 2009
2.956
2.974
2.901
2.931
40,771,432
-0.06(-1.99%)
Jul 28, 2009
2.965
3.022
2.940
2.990
61,399,308
+0.00(+0.15%)
Jul 27, 2009
2.983
3.029
2.917
2.986
73,861,112
+0.01(+0.46%)
Jul 24, 2009
2.889
2.981
2.871
2.972
70,935,840
-0.01(-0.31%)
Jul 23, 2009
2.818
2.990
2.788
2.981
114,051,112
+0.17(+5.95%)
Jul 22, 2009
2.690
2.839
2.671
2.814
65,512,452
+0.07(+2.51%)
Jul 21, 2009
2.795
2.807
2.681
2.745
102,622,648
-0.06(-2.05%)
Jul 20, 2009
2.791
2.832
2.754
2.802
85,338,320
+0.03(+1.24%)
Jul 17, 2009
2.690
2.777
2.662
2.768
92,712,632
+0.08(+2.90%)
Jul 16, 2009
2.584
2.699
2.571
2.690
103,798,056
+0.13(+5.20%)
Jul 15, 2009
2.545
2.607
2.522
2.557
111,505,312
+0.10(+4.11%)
Jul 14, 2009
2.424
2.465
2.396
2.456
49,337,196
+0.05(+2.10%)
Jul 13, 2009
2.348
2.426
2.282
2.405
60,538,852
+0.03(+1.16%)
Jul 10, 2009
2.369
2.394
2.318
2.378
56,692,636
+0.01(+0.39%)
Jul 09, 2009
2.357
2.408
2.350
2.369
77,903,744
+0.05(+2.18%)
Jul 08, 2009
2.327
2.334
2.227
2.318
131,466,520
+0.00(+0.20%)
Jul 07, 2009
2.428
2.442
2.307
2.314
116,981,232
-0.11(-4.36%)
Jul 06, 2009
2.497
2.499
2.378
2.419
82,034,744
-0.08(-3.21%)
Jul 02, 2009
2.516
2.548
2.465
2.499
60,220,608
-0.10(-3.88%)
Jul 01, 2009
2.605
2.635
2.557
2.600
75,925,688
+0.01(+0.44%)
Jun 30, 2009
2.644
2.681
2.541
2.589
64,306,288
-0.06(-2.42%)
Jun 29, 2009
2.660
2.701
2.625
2.653
55,607,840
+0.00(+0.00%)
Jun 26, 2009
2.607
2.662
2.584
2.653
56,034,388
+0.03(+1.31%)
Jun 25, 2009
2.573
2.623
2.440
2.619
94,898,304
+0.13(+5.25%)
Jun 24, 2009
2.438
2.545
2.438
2.488
56,156,940
+0.08(+3.33%)
Jun 23, 2009
2.442
2.447
2.313
2.408
64,297,848
-0.01(-0.47%)
Jun 22, 2009
2.573
2.573
2.410
2.419
62,673,040
-0.14(-5.64%)
Jun 19, 2009
2.561
2.627
2.529
2.564
81,501,688
+0.03(+1.09%)
Jun 18, 2009
2.577
2.626
2.507
2.536
61,747,724
-0.05(-1.95%)
Jun 17, 2009
2.564
2.612
2.465
2.587
87,110,824
+0.06(+2.45%)
Jun 16, 2009
2.596
2.628
2.488
2.525
64,859,116
-0.07(-2.74%)
Jun 15, 2009
2.591
2.626
2.550
2.596
48,533,128
-0.04(-1.65%)
Jun 12, 2009
2.614
2.649
2.554
2.639
64,868,568
-0.01(-0.52%)
Jun 11, 2009
2.693
2.798
2.637
2.653
91,050,912
-0.03(-1.28%)
Jun 10, 2009
2.619
2.704
2.561
2.688
90,850,840
+0.08(+3.17%)
Jun 09, 2009
2.504
2.632
2.486
2.605
79,045,000
+0.14(+5.48%)
Jun 08, 2009
2.431
2.504
2.408
2.470
51,670,272
-0.01(-0.55%)
Jun 05, 2009
2.543
2.543
2.454
2.483
61,060,388
-0.01(-0.55%)
Jun 04, 2009
2.417
2.502
2.415
2.497
73,392,120
+0.09(+3.62%)
Jun 03, 2009
2.456
2.465
2.350
2.410
80,206,608
-0.08(-3.13%)
Jun 02, 2009
2.509
2.564
2.442
2.488
98,990,960
-0.02(-0.82%)
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.