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
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4301
-0.0018 (-0.42%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 29, 2015
639.60
680.00
639.60
650.00
1,387
+11.60(+1.82%)
May 28, 2015
634.80
650.00
633.20
638.40
1,084
-0.80(-0.13%)
May 27, 2015
636.40
644.00
634.00
639.20
963
+2.80(+0.44%)
May 26, 2015
640.00
640.00
635.08
636.40
404
-3.60(-0.56%)
May 22, 2015
649.20
640.00
640.00
640.00
577
-6.80(-1.05%)
May 21, 2015
630.80
650.00
622.00
646.80
1,227
+10.80(+1.70%)
May 20, 2015
636.00
642.26
628.40
636.00
591
+5.60(+0.89%)
May 19, 2015
624.00
647.84
622.00
630.40
870
+6.00(+0.96%)
May 18, 2015
628.80
630.68
600.00
624.40
907
-11.60(-1.82%)
May 15, 2015
640.00
640.00
625.41
636.00
536
+2.40(+0.38%)
May 14, 2015
634.40
640.00
622.00
633.60
904
+6.00(+0.96%)
May 13, 2015
600.40
656.00
600.00
627.60
3,413
+27.60(+4.60%)
May 12, 2015
600.00
604.72
587.88
600.00
1,173
+6.80(+1.15%)
May 11, 2015
597.20
600.00
579.20
593.20
619
+2.80(+0.47%)
May 08, 2015
592.00
592.00
580.40
590.40
308
+3.20(+0.54%)
May 07, 2015
570.40
596.40
568.40
587.20
766
+26.00(+4.63%)
May 06, 2015
575.60
582.00
552.40
561.20
890
-20.80(-3.57%)
May 05, 2015
580.00
594.00
542.00
582.00
895
-0.80(-0.14%)
May 04, 2015
580.00
582.80
580.00
582.80
31
+3.60(+0.62%)
May 01, 2015
580.00
588.00
579.20
579.20
252
-1.20(-0.21%)
Apr 30, 2015
584.00
587.40
578.00
580.40
258
+0.40(+0.07%)
Apr 29, 2015
586.80
588.80
580.00
580.00
209
-5.20(-0.89%)
Apr 28, 2015
598.00
598.00
583.94
585.20
128
-8.40(-1.42%)
Apr 27, 2015
606.00
617.20
587.20
593.60
772
+5.60(+0.95%)
Apr 24, 2015
587.60
594.00
586.20
588.00
245
+0.80(+0.14%)
Apr 23, 2015
580.00
592.00
577.20
587.20
570
+2.80(+0.48%)
Apr 22, 2015
571.60
594.00
571.60
584.40
379
+2.00(+0.34%)
Apr 21, 2015
577.20
586.80
576.80
582.40
103
-6.40(-1.09%)
Apr 20, 2015
588.00
594.00
575.20
588.80
566
+1.20(+0.20%)
Apr 17, 2015
586.00
592.00
582.80
587.60
216
+4.80(+0.82%)
Apr 16, 2015
590.80
597.60
582.80
582.80
250
+10.80(+1.89%)
Apr 15, 2015
566.20
579.60
560.00
572.00
465
+3.60(+0.63%)
Apr 14, 2015
568.40
576.00
568.40
568.40
121
-0.40(-0.07%)
Apr 13, 2015
564.40
576.96
564.40
568.80
141
-4.80(-0.84%)
Apr 10, 2015
566.00
573.60
552.80
573.60
226
+7.60(+1.34%)
Apr 09, 2015
574.00
576.80
554.00
566.00
726
-17.60(-3.02%)
Apr 08, 2015
592.00
592.00
562.00
583.60
842
-7.60(-1.29%)
Apr 07, 2015
600.00
600.00
578.00
591.20
100
-2.60(-0.44%)
Apr 06, 2015
579.20
599.60
579.20
593.80
62
+6.20(+1.06%)
Apr 02, 2015
592.00
587.60
587.60
587.60
440
-1.20(-0.20%)
Apr 01, 2015
592.00
594.24
586.40
588.80
395
+6.80(+1.17%)
Mar 31, 2015
592.00
595.60
580.40
582.00
491
+3.20(+0.55%)
Mar 30, 2015
588.00
591.20
572.00
578.80
1,915
+28.00(+5.08%)
Mar 27, 2015
540.40
550.80
540.40
550.80
177
+14.00(+2.61%)
Mar 26, 2015
570.40
570.40
531.20
536.80
567
-27.60(-4.89%)
Mar 25, 2015
580.00
580.00
548.00
564.40
773
-8.00(-1.40%)
Mar 24, 2015
562.00
582.40
562.00
572.40
1,103
+18.00(+3.25%)
Mar 23, 2015
560.00
562.00
554.00
554.40
258
-4.40(-0.79%)
Mar 20, 2015
560.00
561.60
552.00
558.80
500
+5.92(+1.07%)
Mar 19, 2015
556.00
569.20
552.80
552.88
735
-15.92(-2.80%)
Mar 18, 2015
550.00
568.80
545.60
568.80
523
+24.40(+4.48%)
Mar 17, 2015
530.00
550.00
530.00
544.40
149
+6.80(+1.26%)
Mar 16, 2015
548.36
548.36
533.20
537.60
220
-8.00(-1.47%)
Mar 13, 2015
550.00
550.00
544.80
545.60
24
-10.00(-1.80%)
Mar 12, 2015
548.40
555.60
540.80
555.60
232
+19.60(+3.66%)
Mar 11, 2015
541.20
545.60
534.40
536.00
380
-0.80(-0.15%)
Mar 10, 2015
556.40
559.96
530.40
536.80
593
-23.60(-4.21%)
Mar 09, 2015
558.00
564.80
552.40
560.40
243
+10.00(+1.82%)
Mar 06, 2015
532.40
581.20
527.20
550.40
370
-19.20(-3.37%)
Mar 05, 2015
520.84
594.00
520.84
569.60
752
+1.60(+0.28%)
Mar 04, 2015
572.76
574.00
523.84
568.00
244
+0.40(+0.07%)
Mar 03, 2015
584.00
584.00
542.80
567.60
449
-13.20(-2.27%)
Mar 02, 2015
566.00
591.20
566.00
580.80
726
+14.00(+2.47%)
Feb 27, 2015
558.00
582.78
549.04
566.80
231
+4.80(+0.85%)
Feb 26, 2015
565.60
582.40
547.20
562.00
926
+27.60(+5.17%)
Feb 25, 2015
532.00
538.96
532.00
534.40
404
+5.20(+0.98%)
Feb 24, 2015
525.60
539.20
522.40
529.20
1,036
+10.80(+2.08%)
Feb 23, 2015
528.00
528.00
516.00
518.40
465
-2.00(-0.38%)
Feb 20, 2015
518.00
521.60
512.00
520.40
282
+3.60(+0.70%)
Feb 19, 2015
526.40
526.80
508.40
516.80
551
-13.60(-2.56%)
Feb 18, 2015
530.40
536.80
510.40
530.40
1,201
+2.80(+0.53%)
Feb 17, 2015
516.00
528.00
508.40
527.60
1,230
+20.00(+3.94%)
Feb 13, 2015
506.00
507.60
507.60
507.60
697
+1.60(+0.32%)
Feb 12, 2015
514.00
516.00
504.40
506.00
1,242
-1.60(-0.32%)
Feb 11, 2015
510.40
514.00
501.60
507.60
3,639
+6.80(+1.36%)
Feb 10, 2015
511.60
516.40
492.00
500.80
16,378
-79.20(-13.66%)
Feb 09, 2015
587.20
599.20
580.00
580.00
403
-27.20(-4.48%)
Feb 06, 2015
600.40
614.80
600.40
607.20
143
+0.80(+0.13%)
Feb 05, 2015
589.60
618.80
585.20
606.40
170
+28.00(+4.84%)
Feb 04, 2015
580.00
586.80
578.00
578.40
284
-19.60(-3.28%)
Feb 03, 2015
600.00
600.00
588.00
598.00
130
+5.60(+0.95%)
Feb 02, 2015
603.20
607.60
581.30
592.40
382
-8.40(-1.40%)
Jan 30, 2015
618.40
620.00
600.80
600.80
110
-19.20(-3.10%)
Jan 29, 2015
620.00
630.00
600.00
620.00
278
+22.80(+3.82%)
Jan 28, 2015
626.00
626.00
596.40
597.20
186
-23.60(-3.80%)
Jan 27, 2015
603.82
633.60
603.60
620.80
316
+9.20(+1.50%)
Jan 26, 2015
601.20
613.60
598.00
611.60
342
-12.40(-1.99%)
Jan 23, 2015
616.00
624.00
595.20
624.00
142
+21.20(+3.52%)
Jan 22, 2015
605.60
648.00
601.60
602.80
315
-9.08(-1.48%)
Jan 21, 2015
624.00
633.60
595.20
611.88
933
-24.92(-3.91%)
Jan 20, 2015
626.80
642.00
610.04
636.80
829
+4.80(+0.76%)
Jan 16, 2015
648.00
654.80
628.80
632.00
888
-3.20(-0.50%)
Jan 15, 2015
599.60
640.00
598.80
635.20
1,070
+30.00(+4.96%)
Jan 14, 2015
583.20
616.00
576.40
605.20
729
+3.40(+0.56%)
Jan 13, 2015
605.20
651.20
596.00
601.80
821
+5.40(+0.91%)
Jan 12, 2015
570.80
637.40
564.00
596.40
1,103
+26.40(+4.63%)
Jan 09, 2015
557.20
584.00
557.20
570.00
416
+9.20(+1.64%)
Jan 08, 2015
552.00
584.26
548.80
560.80
688
-15.20(-2.64%)
Jan 07, 2015
569.20
596.23
557.20
576.00
762
+10.40(+1.84%)
Jan 06, 2015
598.40
600.40
554.80
565.60
801
-37.20(-6.17%)
Jan 05, 2015
584.00
630.00
562.00
602.80
1,779
+51.20(+9.28%)
Jan 02, 2015
552.00
599.60
536.80
551.60
3,127
+18.40(+3.45%)
Dec 31, 2014
515.20
533.20
533.20
533.20
23,402
+104.00(+24.23%)
Dec 30, 2014
414.40
439.20
404.00
429.20
303
-5.38(-1.24%)
Dec 29, 2014
417.20
448.02
410.80
434.59
407
-35.01(-7.46%)
Dec 26, 2014
470.80
480.00
447.44
469.60
28
-19.20(-3.93%)
Dec 24, 2014
475.20
488.80
488.80
488.80
92
-5.20(-1.05%)
Dec 23, 2014
488.80
494.40
478.00
494.00
128
-12.80(-2.53%)
Dec 22, 2014
490.00
506.80
490.00
506.80
47
+20.80(+4.28%)
Dec 19, 2014
505.60
517.60
480.40
486.00
110
-19.60(-3.88%)
Dec 18, 2014
480.00
508.00
473.60
505.60
183
+46.00(+10.01%)
Dec 17, 2014
438.80
464.00
438.80
459.60
189
+29.60(+6.88%)
Dec 16, 2014
440.00
461.60
418.80
430.00
724
-56.40(-11.60%)
Dec 15, 2014
504.80
504.80
486.00
486.40
240
-32.80(-6.32%)
Dec 12, 2014
515.20
530.00
486.40
519.20
175
+32.00(+6.57%)
Dec 11, 2014
518.00
526.00
479.60
487.20
719
-48.80(-9.10%)
Dec 10, 2014
507.60
538.00
507.60
536.00
570
+45.40(+9.25%)
Dec 09, 2014
480.00
510.80
471.60
490.60
232
+36.60(+8.06%)
Dec 08, 2014
443.60
472.90
440.00
454.00
542
+18.00(+4.13%)
Dec 05, 2014
456.00
456.00
448.00
436.00
127
+34.00(+8.46%)
Dec 04, 2014
414.00
439.20
402.00
402.00
125
+2.00(+0.50%)
Dec 03, 2014
362.80
400.00
362.80
400.00
70
+43.60(+12.23%)
Dec 02, 2014
359.60
359.60
352.00
356.40
240
+5.07(+1.44%)
Dec 01, 2014
361.60
361.60
350.00
351.33
93
-0.67(-0.19%)
Nov 28, 2014
352.00
352.00
352.00
352.00
5
+2.80(+0.80%)
Nov 26, 2014
347.20
349.20
349.20
349.20
112
-6.40(-1.80%)
Nov 25, 2014
350.00
366.80
350.00
355.60
132
-4.40(-1.22%)
Nov 24, 2014
346.40
365.60
346.40
360.00
115
+13.60(+3.93%)
Nov 21, 2014
360.00
379.20
340.00
346.40
659
+17.02(+5.17%)
Nov 20, 2014
329.20
329.38
329.20
329.38
23
+7.78(+2.42%)
Nov 19, 2014
324.00
330.00
321.20
321.60
254
-2.40(-0.74%)
Nov 18, 2014
319.20
329.60
317.36
324.00
277
+2.80(+0.87%)
Nov 17, 2014
325.60
330.00
316.00
321.20
420
-12.40(-3.72%)
Nov 14, 2014
340.80
340.80
330.00
333.60
228
+1.60(+0.48%)
Nov 13, 2014
326.00
336.00
316.00
332.00
494
-0.80(-0.24%)
Nov 12, 2014
332.00
355.60
312.00
332.80
847
+1.20(+0.36%)
Nov 11, 2014
343.60
343.60
275.60
331.60
326
-20.00(-5.69%)
Nov 10, 2014
355.20
358.80
328.40
351.60
735
-20.00(-5.38%)
Nov 07, 2014
352.00
374.00
352.00
371.60
46
+3.60(+0.98%)
Nov 05, 2014
376.80
368.00
368.00
368.00
55
+0.00(+0.00%)
Nov 04, 2014
362.00
369.60
355.20
368.00
156
+6.00(+1.66%)
Nov 03, 2014
360.40
369.20
340.00
362.00
224
-7.74(-2.09%)
Oct 31, 2014
372.80
372.80
368.00
369.74
50
-3.06(-0.82%)
Oct 30, 2014
374.00
374.00
360.00
372.80
94
+0.80(+0.22%)
Oct 29, 2014
376.40
379.20
372.00
372.00
55
-7.20(-1.90%)
Oct 28, 2014
372.80
398.00
359.60
379.20
139
+11.20(+3.04%)
Oct 27, 2014
386.80
384.00
334.80
368.00
222
-16.00(-4.17%)
Oct 24, 2014
393.20
393.20
384.00
384.00
15
-11.60(-2.93%)
Oct 23, 2014
391.20
395.60
380.00
395.60
107
+1.60(+0.41%)
Oct 22, 2014
389.52
394.00
385.60
394.00
41
-3.57(-0.90%)
Oct 21, 2014
390.00
397.57
390.00
397.57
182
+5.57(+1.42%)
Oct 20, 2014
397.20
397.20
384.00
392.00
153
-18.00(-4.39%)
Oct 17, 2014
410.00
410.00
410.00
410.00
31
+17.60(+4.49%)
Oct 16, 2014
392.00
396.00
379.20
392.40
77
+0.40(+0.10%)
Oct 15, 2014
408.00
408.00
340.00
392.00
343
-16.00(-3.92%)
Oct 14, 2014
410.00
410.80
408.00
408.00
31
-15.16(-3.58%)
Oct 13, 2014
436.00
436.00
405.80
423.16
73
-22.44(-5.04%)
Oct 10, 2014
440.80
460.00
440.80
445.60
105
+1.60(+0.36%)
Oct 09, 2014
436.00
458.58
436.00
444.00
277
+8.80(+2.02%)
Oct 08, 2014
481.00
510.80
404.00
435.20
522
-78.40(-15.26%)
Oct 07, 2014
513.60
513.60
513.60
513.60
4
+2.00(+0.39%)
Oct 06, 2014
511.60
511.60
511.60
511.60
3
+5.20(+1.03%)
Oct 03, 2014
528.00
528.00
506.40
506.40
9
-17.20(-3.28%)
Oct 02, 2014
515.60
523.60
515.60
523.60
47
+4.08(+0.79%)
Oct 01, 2014
520.00
520.00
518.40
519.52
45
-7.28(-1.38%)
Sep 30, 2014
527.20
530.00
525.20
526.80
145
-1.92(-0.36%)
Sep 29, 2014
528.00
528.72
522.40
528.72
188
-0.08(-0.02%)
Sep 26, 2014
522.80
548.00
522.80
528.80
172
+6.00(+1.15%)
Sep 25, 2014
532.00
556.00
517.60
522.80
364
-9.20(-1.73%)
Sep 24, 2014
532.00
532.00
532.00
532.00
2
+5.60(+1.06%)
Sep 23, 2014
527.20
527.20
517.60
526.40
52
-0.28(-0.05%)
Sep 22, 2014
531.20
531.60
518.40
526.68
121
-28.52(-5.14%)
Sep 19, 2014
555.60
556.00
554.00
555.20
10
+21.20(+3.97%)
Sep 18, 2014
536.60
536.60
534.00
534.00
17
-34.00(-5.99%)
Sep 17, 2014
568.00
568.00
568.00
568.00
2
+28.00(+5.19%)
Sep 16, 2014
536.40
540.00
532.99
540.00
105
+0.00(+0.00%)
Sep 15, 2014
549.96
551.20
540.00
540.00
67
-32.00(-5.59%)
Sep 12, 2014
575.60
575.60
488.00
572.00
120
-6.82(-1.18%)
Sep 11, 2014
560.00
579.20
560.00
578.82
31
+7.22(+1.26%)
Sep 10, 2014
562.00
571.60
560.00
571.60
43
-0.40(-0.07%)
Sep 09, 2014
591.20
591.20
560.00
572.00
72
-25.60(-4.28%)
Sep 08, 2014
587.20
618.00
578.40
597.60
42
-1.60(-0.27%)
Sep 05, 2014
617.20
635.60
616.00
599.20
36
-36.40(-5.73%)
Sep 04, 2014
588.00
676.00
573.20
635.60
226
+62.40(+10.89%)
Sep 03, 2014
588.80
588.80
573.20
573.20
32
+1.20(+0.21%)
Sep 02, 2014
557.20
574.00
552.00
572.00
184
-22.00(-3.70%)
Aug 29, 2014
574.00
594.00
594.00
594.00
55
+16.00(+2.77%)
Aug 28, 2014
572.00
578.00
572.00
578.00
7
-0.00(-0.00%)
Aug 27, 2014
556.80
580.00
556.80
578.00
803
+14.00(+2.48%)
Aug 26, 2014
563.20
564.00
563.20
564.00
15
+16.00(+2.92%)
Aug 25, 2014
552.00
554.80
548.00
548.00
170
-18.39(-3.25%)
Aug 22, 2014
572.00
572.00
553.20
566.40
25
+12.36(+2.23%)
Aug 21, 2014
554.00
554.04
553.60
554.04
9
+0.44(+0.08%)
Aug 20, 2014
566.00
566.80
566.00
553.60
40
-20.40(-3.55%)
Aug 19, 2014
568.00
574.00
557.60
574.00
150
-4.00(-0.69%)
Aug 18, 2014
545.60
579.60
538.80
578.00
360
+84.00(+17.00%)
Aug 15, 2014
496.00
511.60
493.60
494.00
304
+1.60(+0.32%)
Aug 14, 2014
490.00
499.20
488.80
492.40
307
+2.03(+0.41%)
Aug 13, 2014
483.60
487.60
483.60
490.37
498
+4.77(+0.98%)
Aug 12, 2014
503.60
510.80
484.40
485.60
1,157
-36.40(-6.97%)
Aug 11, 2014
540.00
540.00
509.60
522.00
330
-25.20(-4.60%)
Aug 08, 2014
540.00
553.60
530.40
547.20
340
+3.20(+0.59%)
Aug 07, 2014
542.00
551.20
540.00
544.00
171
-25.60(-4.49%)
Aug 06, 2014
566.40
570.00
559.60
569.60
101
-30.40(-5.07%)
Aug 05, 2014
600.00
600.00
600.00
600.00
24
+56.80(+10.46%)
Aug 04, 2014
564.00
564.00
540.00
543.20
88
-26.80(-4.70%)
Aug 01, 2014
572.17
576.00
570.00
570.00
140
-9.20(-1.59%)
Jul 31, 2014
579.20
579.20
579.20
579.20
16
-18.80(-3.14%)
Jul 30, 2014
598.00
598.00
598.00
598.00
5
+17.80(+3.07%)
Jul 29, 2014
580.20
580.20
567.32
580.20
25
+5.40(+0.94%)
Jul 28, 2014
580.00
590.00
564.00
574.80
356
-8.80(-1.51%)
Jul 25, 2014
600.80
600.80
577.60
583.60
34
-6.40(-1.08%)
Jul 24, 2014
599.20
599.20
580.00
590.00
105
-9.60(-1.60%)
Jul 23, 2014
600.10
608.00
590.00
599.60
57
-10.80(-1.77%)
Jul 22, 2014
599.60
620.48
599.60
610.40
101
+8.40(+1.40%)
Jul 21, 2014
610.40
610.40
602.00
602.00
88
-17.68(-2.85%)
Jul 18, 2014
634.00
650.40
617.20
619.68
327
-12.32(-1.95%)
Jul 17, 2014
678.00
678.00
607.84
632.00
2,891
+28.40(+4.71%)
Jul 16, 2014
620.00
620.00
602.00
603.60
249
-22.40(-3.58%)
Jul 15, 2014
627.60
627.60
626.00
626.00
20
-4.00(-0.64%)
Jul 14, 2014
630.00
630.00
630.00
630.00
19
+9.20(+1.48%)
Jul 11, 2014
612.40
639.60
610.00
620.80
235
-4.40(-0.70%)
Jul 10, 2014
611.72
626.40
606.40
625.20
280
+28.40(+4.76%)
Jul 09, 2014
610.00
610.00
596.00
596.80
108
+2.40(+0.40%)
Jul 08, 2014
612.00
617.20
584.00
594.40
131
-45.60(-7.13%)
Jul 07, 2014
650.00
650.00
634.00
640.00
128
-37.20(-5.49%)
Jul 03, 2014
680.00
677.20
677.20
677.20
55
-7.60(-1.11%)
Jul 02, 2014
684.00
690.72
684.00
684.80
135
-9.20(-1.33%)
Jul 01, 2014
690.00
694.00
684.00
694.00
118
-5.60(-0.80%)
Jun 30, 2014
712.00
712.00
698.80
699.60
43
+1.76(+0.25%)
Jun 27, 2014
700.80
700.80
697.84
697.84
30
+8.08(+1.17%)
Jun 26, 2014
690.00
698.80
689.18
689.76
106
-0.24(-0.03%)
Jun 25, 2014
712.00
715.20
680.00
690.00
290
-25.20(-3.52%)
Jun 24, 2014
720.00
721.40
715.20
715.20
101
-1.20(-0.17%)
Jun 23, 2014
718.00
732.88
704.80
716.40
106
-9.20(-1.27%)
Jun 20, 2014
724.00
726.00
706.80
725.60
257
-34.40(-4.53%)
Jun 19, 2014
712.00
760.00
708.00
760.00
192
+36.00(+4.97%)
Jun 18, 2014
724.00
724.00
711.20
724.00
250
-9.60(-1.31%)
Jun 17, 2014
736.00
740.00
722.00
733.60
192
-24.40(-3.22%)
Jun 16, 2014
780.00
780.00
736.40
758.00
1,113
+4.00(+0.53%)
Jun 13, 2014
780.00
819.60
744.80
754.00
883
-14.00(-1.82%)
Jun 12, 2014
748.40
840.00
728.80
768.00
949
+50.00(+6.96%)
Jun 11, 2014
724.00
724.00
704.00
718.00
498
+8.72(+1.23%)
Jun 10, 2014
700.00
716.00
697.80
709.28
406
+46.48(+7.01%)
Jun 06, 2014
662.80
662.80
644.80
662.80
87
+2.80(+0.42%)
Jun 05, 2014
653.20
671.20
652.00
660.00
94
+0.80(+0.12%)
Jun 04, 2014
667.60
674.00
640.40
659.20
191
-15.20(-2.25%)
Jun 03, 2014
674.40
677.60
665.20
674.40
59
+0.80(+0.12%)
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.