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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
79.93
-3.85 (-4.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
249.41
252.60
243.03
248.57
73,898
-0.56(-0.23%)
May 30, 2012
252.97
256.35
248.75
249.13
61,497
-8.34(-3.24%)
May 29, 2012
249.13
257.76
249.13
257.47
67,746
+11.53(+4.69%)
May 25, 2012
247.16
248.94
245.00
245.94
40,216
-0.47(-0.19%)
May 24, 2012
248.66
249.04
243.88
246.41
44,650
-2.16(-0.87%)
May 23, 2012
250.82
251.47
244.63
248.57
86,917
-5.91(-2.32%)
May 22, 2012
250.82
257.94
250.40
254.47
123,303
+2.81(+1.12%)
May 21, 2012
243.97
252.32
241.07
251.66
126,517
+9.84(+4.07%)
May 18, 2012
246.13
254.29
240.69
241.82
102,033
-4.97(-2.01%)
May 17, 2012
246.97
248.85
245.00
246.78
180,869
+0.84(+0.34%)
May 16, 2012
256.91
259.35
245.66
245.94
111,106
-10.31(-4.02%)
May 15, 2012
254.00
258.88
253.16
256.26
49,128
+1.13(+0.44%)
May 14, 2012
256.16
260.48
254.85
255.13
65,221
-5.06(-1.95%)
May 11, 2012
257.85
264.04
256.16
260.19
62,021
-0.75(-0.29%)
May 10, 2012
266.57
266.76
259.73
260.94
119,845
-4.22(-1.59%)
May 09, 2012
265.16
267.79
263.85
265.16
177,054
-4.69(-1.74%)
May 08, 2012
264.32
270.79
264.23
269.85
182,167
+1.97(+0.74%)
May 07, 2012
267.98
268.91
264.41
267.88
172,489
-1.03(-0.38%)
May 04, 2012
263.10
270.04
263.10
268.91
158,325
+1.69(+0.63%)
May 03, 2012
269.10
270.51
263.01
267.23
159,346
-3.00(-1.11%)
May 02, 2012
256.63
270.69
256.63
270.23
137,363
+12.19(+4.72%)
May 01, 2012
252.32
259.07
251.38
258.04
113,500
+7.41(+2.96%)
Apr 30, 2012
252.13
252.60
246.41
250.63
77,134
-1.59(-0.63%)
Apr 27, 2012
246.78
253.16
243.78
252.22
106,061
+6.94(+2.83%)
Apr 26, 2012
241.72
247.07
240.60
245.28
222,276
+3.66(+1.51%)
Apr 25, 2012
244.53
245.28
240.22
241.63
55,103
-0.09(-0.04%)
Apr 24, 2012
243.13
244.91
240.03
241.72
75,589
-1.12(-0.46%)
Apr 23, 2012
249.41
251.47
237.50
242.85
140,561
-11.16(-4.39%)
Apr 20, 2012
258.32
258.98
253.07
254.00
76,762
-2.81(-1.10%)
Apr 19, 2012
258.51
262.44
254.85
256.82
71,342
-0.38(-0.15%)
Apr 18, 2012
257.85
260.57
256.54
257.19
57,492
-4.13(-1.58%)
Apr 17, 2012
260.66
273.70
256.82
261.32
196,129
+9.00(+3.57%)
Apr 16, 2012
258.32
259.91
246.32
252.32
134,904
-6.19(-2.39%)
Apr 13, 2012
259.73
261.98
254.10
258.51
90,020
-2.81(-1.08%)
Apr 12, 2012
259.63
267.13
258.13
261.32
99,220
+0.75(+0.29%)
Apr 11, 2012
260.38
262.54
257.19
260.57
65,022
+7.03(+2.77%)
Apr 10, 2012
254.29
256.44
250.35
253.54
74,973
-2.06(-0.81%)
Apr 09, 2012
254.38
257.57
253.25
255.60
48,066
-4.88(-1.87%)
Apr 05, 2012
257.57
262.63
256.91
260.48
83,621
+0.28(+0.11%)
Apr 04, 2012
262.54
263.38
257.57
260.19
70,386
-5.25(-1.98%)
Apr 03, 2012
264.04
270.04
264.04
265.44
57,337
-0.38(-0.14%)
Apr 02, 2012
257.85
267.13
257.66
265.82
86,799
+8.35(+3.24%)
Mar 30, 2012
252.04
258.98
250.72
257.47
110,974
+7.88(+3.16%)
Mar 29, 2012
245.66
251.94
243.78
249.60
158,988
+2.06(+0.83%)
Mar 28, 2012
255.22
255.22
244.25
247.54
106,222
-4.78(-1.89%)
Mar 27, 2012
256.26
258.23
248.94
252.32
78,490
-3.66(-1.43%)
Mar 26, 2012
255.22
258.04
252.79
255.97
63,317
+3.09(+1.22%)
Mar 23, 2012
253.16
253.25
245.38
252.88
74,846
-0.28(-0.11%)
Mar 22, 2012
258.69
258.79
250.91
253.16
202,132
-9.94(-3.78%)
Mar 21, 2012
267.98
268.35
262.07
263.10
144,120
-5.06(-1.89%)
Mar 20, 2012
268.16
269.57
264.32
268.16
170,250
+3.84(+1.45%)
Mar 19, 2012
260.10
266.10
257.94
264.32
70,487
+4.78(+1.84%)
Mar 16, 2012
262.07
265.26
257.76
259.54
111,512
-1.97(-0.75%)
Mar 15, 2012
244.72
262.44
243.69
261.51
106,461
+17.44(+7.15%)
Mar 14, 2012
252.13
252.50
243.60
244.07
193,983
-7.13(-2.84%)
Mar 13, 2012
253.82
256.07
248.10
251.19
85,729
-2.06(-0.81%)
Mar 12, 2012
257.19
261.60
252.04
253.25
83,169
-3.66(-1.42%)
Mar 09, 2012
262.63
262.82
256.44
256.91
109,734
-6.00(-2.28%)
Mar 08, 2012
253.44
263.66
252.69
262.91
99,421
+12.38(+4.94%)
Mar 07, 2012
242.19
253.63
242.19
250.54
86,397
+8.44(+3.49%)
Mar 06, 2012
250.25
250.25
242.10
242.10
157,205
-10.88(-4.30%)
Mar 05, 2012
254.47
258.98
252.79
252.97
147,474
-0.56(-0.22%)
Mar 02, 2012
246.41
260.29
246.13
253.54
108,109
+8.34(+3.40%)
Mar 01, 2012
247.63
251.38
243.41
245.19
57,098
-3.38(-1.36%)
Feb 29, 2012
248.00
249.41
246.13
248.57
80,800
+1.59(+0.65%)
Feb 28, 2012
243.03
248.47
240.60
246.97
88,421
+3.19(+1.31%)
Feb 27, 2012
241.91
245.19
239.00
243.78
56,011
-1.41(-0.57%)
Feb 24, 2012
242.00
246.13
238.82
245.19
82,258
+0.66(+0.27%)
Feb 23, 2012
246.60
248.00
243.60
244.53
58,551
-1.31(-0.53%)
Feb 22, 2012
248.10
252.13
244.44
245.85
94,560
+0.56(+0.23%)
Feb 21, 2012
253.16
256.72
243.22
245.28
159,844
-8.34(-3.29%)
Feb 17, 2012
253.16
256.07
252.60
253.63
68,847
+1.69(+0.67%)
Feb 16, 2012
248.47
254.57
247.35
251.94
105,308
+2.81(+1.13%)
Feb 15, 2012
248.47
250.25
246.03
249.13
85,848
+1.78(+0.72%)
Feb 14, 2012
240.78
251.94
240.60
247.35
108,971
+6.47(+2.69%)
Feb 13, 2012
239.19
243.50
238.53
240.88
100,741
+2.81(+1.18%)
Feb 10, 2012
234.41
240.50
234.03
238.06
103,973
-2.25(-0.94%)
Feb 09, 2012
236.66
242.47
236.56
240.32
89,490
+3.19(+1.34%)
Feb 08, 2012
234.41
241.91
234.03
237.13
176,270
+2.53(+1.08%)
Feb 07, 2012
236.10
242.47
234.13
234.60
95,928
-2.91(-1.22%)
Feb 06, 2012
239.47
245.75
229.72
237.50
326,347
-4.97(-2.05%)
Feb 03, 2012
236.47
243.03
234.41
242.47
128,396
+8.06(+3.44%)
Feb 02, 2012
227.84
239.94
227.75
234.41
210,900
+6.66(+2.92%)
Feb 01, 2012
223.81
230.19
222.83
227.75
140,739
+4.41(+1.97%)
Jan 31, 2012
224.38
226.53
218.47
223.34
165,671
+0.38(+0.17%)
Jan 30, 2012
226.63
229.16
220.91
222.97
165,464
-7.59(-3.29%)
Jan 27, 2012
221.28
231.88
221.28
230.56
173,908
+4.97(+2.20%)
Jan 26, 2012
222.69
227.84
220.34
225.59
138,405
+4.59(+2.08%)
Jan 25, 2012
216.59
223.44
215.19
221.00
94,644
+5.25(+2.43%)
Jan 24, 2012
209.47
216.41
208.72
215.75
55,148
+4.50(+2.13%)
Jan 23, 2012
218.84
218.84
210.97
211.25
98,716
-6.94(-3.18%)
Jan 20, 2012
215.75
220.25
212.66
218.19
118,872
+3.56(+1.66%)
Jan 19, 2012
225.03
232.25
213.87
214.62
292,742
-11.25(-4.98%)
Jan 18, 2012
208.53
226.91
208.16
225.88
330,141
+16.22(+7.74%)
Jan 17, 2012
216.88
221.94
205.15
209.66
663,215
-26.82(-11.34%)
Jan 13, 2012
229.53
236.75
227.19
236.47
144,305
+6.00(+2.60%)
Jan 12, 2012
227.84
230.75
224.38
230.47
73,960
+4.41(+1.95%)
Jan 11, 2012
223.63
226.63
221.38
226.06
64,242
+2.72(+1.22%)
Jan 10, 2012
211.91
224.38
210.41
223.34
110,925
+16.03(+7.73%)
Jan 09, 2012
210.69
211.34
201.97
207.31
123,468
-1.97(-0.94%)
Jan 06, 2012
216.50
216.50
207.78
209.28
98,734
-5.44(-2.53%)
Jan 05, 2012
212.37
216.26
208.06
214.72
117,056
+1.88(+0.88%)
Jan 04, 2012
222.50
223.06
208.72
212.84
211,704
-12.66(-5.61%)
Dec 30, 2011
222.31
226.91
222.31
225.50
79,555
+2.81(+1.26%)
Dec 29, 2011
224.38
225.41
219.12
222.69
65,747
-1.31(-0.59%)
Dec 28, 2011
225.41
226.72
221.56
224.00
78,052
-1.97(-0.87%)
Dec 27, 2011
223.81
227.00
223.06
225.97
41,456
+0.19(+0.08%)
Dec 23, 2011
223.91
226.91
222.78
225.78
50,618
+9.09(+4.20%)
Dec 21, 2011
213.78
218.28
208.81
216.69
133,318
+3.38(+1.58%)
Dec 20, 2011
205.44
216.78
204.78
213.31
139,791
+12.10(+6.01%)
Dec 19, 2011
203.84
206.19
200.75
201.22
94,324
-2.63(-1.29%)
Dec 16, 2011
206.56
207.22
194.56
203.84
319,613
-0.66(-0.32%)
Dec 15, 2011
211.06
212.37
203.28
204.50
276,804
-2.63(-1.27%)
Dec 14, 2011
213.03
214.53
206.28
207.12
166,776
-7.31(-3.41%)
Dec 13, 2011
225.03
226.44
213.26
214.44
93,375
-8.44(-3.79%)
Dec 12, 2011
223.34
224.33
218.66
222.88
82,422
-3.84(-1.70%)
Dec 09, 2011
227.19
228.31
223.25
226.72
66,782
+1.88(+0.83%)
Dec 08, 2011
228.78
229.72
224.24
224.84
103,832
-6.75(-2.91%)
Dec 07, 2011
236.19
237.69
230.28
231.60
84,218
-4.59(-1.95%)
Dec 06, 2011
240.13
243.41
235.53
236.19
84,084
-4.69(-1.95%)
Dec 05, 2011
237.60
242.38
235.44
240.88
106,833
+7.03(+3.01%)
Dec 02, 2011
234.88
237.22
233.00
233.85
68,617
+1.69(+0.73%)
Dec 01, 2011
237.60
244.82
231.31
232.16
107,627
-4.50(-1.90%)
Nov 30, 2011
236.75
242.00
231.60
236.66
150,808
+12.28(+5.47%)
Nov 29, 2011
220.25
228.13
218.84
224.38
135,185
+3.56(+1.61%)
Nov 28, 2011
229.06
231.69
218.84
220.81
241,822
+0.84(+0.38%)
Nov 25, 2011
213.12
221.66
213.12
219.97
47,405
+5.63(+2.62%)
Nov 23, 2011
218.47
221.75
213.69
214.34
246,568
-7.31(-3.30%)
Nov 22, 2011
210.97
223.63
210.50
221.66
276,025
+11.44(+5.44%)
Nov 21, 2011
215.84
224.84
207.22
210.22
479,103
-3.38(-1.58%)
Nov 18, 2011
236.19
236.38
213.12
213.59
540,561
-19.78(-8.48%)
Nov 17, 2011
239.38
242.28
232.63
233.38
247,075
-9.38(-3.86%)
Nov 16, 2011
239.38
247.91
238.53
242.75
191,567
+1.97(+0.82%)
Nov 15, 2011
246.41
246.88
240.32
240.78
150,650
-5.34(-2.17%)
Nov 14, 2011
254.19
255.40
244.16
246.13
135,270
-7.97(-3.14%)
Nov 11, 2011
257.19
259.07
250.25
254.10
130,433
-1.12(-0.44%)
Nov 10, 2011
262.91
267.51
253.54
255.22
75,582
-6.94(-2.65%)
Nov 09, 2011
262.73
268.16
261.04
262.16
67,452
-9.28(-3.42%)
Nov 08, 2011
268.91
272.48
264.23
271.44
55,960
+3.09(+1.15%)
Nov 07, 2011
269.66
272.29
264.13
268.35
56,162
-2.16(-0.80%)
Nov 04, 2011
275.57
276.88
266.66
270.51
97,868
-5.34(-1.94%)
Nov 03, 2011
275.67
277.35
271.82
275.85
86,151
+0.66(+0.24%)
Nov 02, 2011
271.91
277.26
270.98
275.20
91,392
+1.88(+0.69%)
Nov 01, 2011
266.29
280.35
263.48
273.32
120,805
-4.60(-1.65%)
Oct 31, 2011
281.29
284.10
277.92
277.92
87,272
-4.03(-1.43%)
Oct 28, 2011
280.54
287.20
279.32
281.95
137,410
-0.28(-0.10%)
Oct 27, 2011
273.98
284.01
273.98
282.23
161,382
+13.78(+5.13%)
Oct 26, 2011
267.13
271.54
257.38
268.44
136,499
+4.13(+1.56%)
Oct 25, 2011
266.48
269.10
258.13
264.32
92,410
-1.50(-0.56%)
Oct 24, 2011
253.16
266.01
253.16
265.82
151,386
+13.13(+5.19%)
Oct 21, 2011
242.47
256.72
239.19
252.69
294,878
+13.03(+5.44%)
Oct 20, 2011
245.94
248.85
231.69
239.66
201,238
-9.38(-3.77%)
Oct 19, 2011
247.91
253.35
240.22
249.04
302,269
+1.59(+0.64%)
Oct 18, 2011
266.94
266.94
223.16
247.44
855,623
-33.94(-12.06%)
Oct 17, 2011
280.92
290.38
280.35
281.38
284,880
-1.78(-0.63%)
Oct 14, 2011
285.51
286.54
278.57
283.17
123,695
+2.53(+0.90%)
Oct 13, 2011
284.38
285.98
276.51
280.63
186,541
-3.56(-1.25%)
Oct 12, 2011
280.54
289.63
278.95
284.20
190,748
+6.94(+2.50%)
Oct 11, 2011
265.73
279.23
262.44
277.26
184,528
+9.47(+3.54%)
Oct 10, 2011
259.82
270.04
258.32
267.79
206,510
+11.81(+4.62%)
Oct 07, 2011
256.44
261.32
250.82
255.97
291,630
-1.31(-0.51%)
Oct 06, 2011
247.63
258.04
244.35
257.29
355,534
+18.94(+7.95%)
Oct 05, 2011
215.84
240.60
213.97
238.35
294,355
+21.10(+9.71%)
Oct 04, 2011
193.25
218.47
193.25
217.25
467,454
+16.88(+8.42%)
Oct 03, 2011
224.19
224.38
199.34
200.37
438,930
-15.00(-6.97%)
Sep 30, 2011
225.78
237.03
214.81
215.38
520,455
-13.03(-5.71%)
Sep 29, 2011
264.88
265.35
211.06
228.41
524,000
-30.19(-11.68%)
Sep 28, 2011
273.60
276.60
258.51
258.60
115,729
-21.28(-7.60%)
Sep 27, 2011
268.26
281.67
268.26
279.88
139,926
+18.47(+7.07%)
Sep 26, 2011
264.69
266.48
250.82
261.41
122,294
-3.66(-1.38%)
Sep 23, 2011
253.82
270.79
251.75
265.07
143,330
+10.31(+4.05%)
Sep 22, 2011
267.51
268.35
251.10
254.75
204,150
-20.35(-7.40%)
Sep 21, 2011
304.07
304.92
274.73
275.10
227,069
-28.13(-9.28%)
Sep 20, 2011
309.42
316.64
302.81
303.23
82,119
-3.84(-1.25%)
Sep 19, 2011
300.14
307.92
299.95
307.07
129,816
+2.72(+0.89%)
Sep 16, 2011
309.42
313.17
301.92
304.36
112,741
-6.38(-2.05%)
Sep 15, 2011
317.58
320.95
309.51
310.73
161,809
-5.25(-1.66%)
Sep 14, 2011
308.58
326.02
308.29
315.98
180,453
+10.88(+3.56%)
Sep 13, 2011
299.76
306.32
297.79
305.11
127,081
+5.34(+1.78%)
Sep 12, 2011
293.57
300.04
290.48
299.76
87,881
+3.19(+1.07%)
Sep 09, 2011
298.17
301.73
292.26
296.57
83,808
-5.06(-1.68%)
Sep 08, 2011
293.67
303.32
292.26
301.64
151,164
+5.16(+1.74%)
Sep 07, 2011
284.10
298.54
282.23
296.48
134,961
+19.41(+7.01%)
Sep 06, 2011
274.07
277.26
266.05
277.07
94,613
-0.38(-0.14%)
Sep 02, 2011
276.51
285.04
275.67
277.45
117,743
-3.94(-1.40%)
Sep 01, 2011
286.73
287.95
278.76
281.38
125,374
-4.59(-1.61%)
Aug 31, 2011
273.51
287.10
272.85
285.98
214,440
+14.53(+5.35%)
Aug 30, 2011
260.48
273.32
259.16
271.44
104,219
+8.53(+3.25%)
Aug 29, 2011
256.91
262.91
255.32
262.91
60,239
+9.09(+3.58%)
Aug 26, 2011
249.60
254.85
248.38
253.82
45,492
+2.53(+1.01%)
Aug 25, 2011
262.82
263.19
250.07
251.29
66,421
-7.78(-3.00%)
Aug 24, 2011
265.16
265.91
256.44
259.07
68,202
-5.81(-2.19%)
Aug 23, 2011
261.23
264.88
257.01
264.88
213,482
+6.28(+2.43%)
Aug 22, 2011
266.38
269.01
257.47
258.60
158,472
+0.75(+0.29%)
Aug 19, 2011
260.38
272.57
257.01
257.85
98,908
-4.45(-1.70%)
Aug 18, 2011
263.15
265.30
254.73
262.30
3,209,437
-8.72(-3.22%)
Aug 17, 2011
283.10
284.71
267.51
271.02
148,423
-10.85(-3.85%)
Aug 16, 2011
283.66
289.42
280.26
281.88
104,350
-6.61(-2.29%)
Aug 15, 2011
285.13
288.81
284.06
288.49
78,675
+4.38(+1.54%)
Aug 12, 2011
279.98
284.67
278.43
284.10
303,906
+5.02(+1.80%)
Aug 11, 2011
271.77
285.44
269.71
279.09
287,854
+5.37(+1.96%)
Aug 10, 2011
268.44
282.98
264.62
273.72
275,054
-4.13(-1.49%)
Aug 09, 2011
255.88
277.85
247.79
277.85
307,796
+31.72(+12.89%)
Aug 08, 2011
255.88
261.15
246.13
246.13
318,953
-14.42(-5.53%)
Aug 05, 2011
263.97
264.86
256.65
260.55
182,785
+0.59(+0.23%)
Aug 04, 2011
271.59
272.90
259.96
259.96
132,899
-16.48(-5.96%)
Aug 03, 2011
269.34
276.51
262.37
276.44
128,305
+7.76(+2.89%)
Aug 02, 2011
279.16
280.85
268.68
268.68
220,193
-12.66(-4.50%)
Aug 01, 2011
299.41
300.96
280.66
281.34
209,177
-18.07(-6.04%)
Jul 29, 2011
285.98
299.50
282.35
299.41
171,848
+13.24(+4.63%)
Jul 28, 2011
293.01
293.01
285.72
286.17
179,690
-6.31(-2.16%)
Jul 27, 2011
296.39
296.88
291.96
292.47
151,050
-4.38(-1.48%)
Jul 26, 2011
298.33
299.62
296.18
296.86
148,799
-1.48(-0.50%)
Jul 25, 2011
298.96
299.43
296.60
298.33
127,779
-1.03(-0.34%)
Jul 22, 2011
299.04
301.05
297.96
299.36
209,577
+2.67(+0.90%)
Jul 21, 2011
299.57
300.89
293.83
296.69
155,558
-1.01(-0.34%)
Jul 20, 2011
292.33
301.00
290.43
297.70
192,453
+5.84(+2.00%)
Jul 19, 2011
285.30
293.41
283.61
291.86
366,963
+10.90(+3.88%)
Jul 18, 2011
307.66
311.76
280.92
280.96
721,728
-7.41(-2.57%)
Jul 15, 2011
274.40
289.38
273.79
288.37
236,785
+16.10(+5.91%)
Jul 14, 2011
274.87
277.24
269.59
272.27
99,313
-2.48(-0.90%)
Jul 13, 2011
271.75
277.54
271.31
274.75
90,545
+5.32(+1.97%)
Jul 12, 2011
267.20
271.73
264.46
269.43
176,756
+1.69(+0.63%)
Jul 11, 2011
271.91
274.94
266.64
267.74
153,441
-8.04(-2.92%)
Jul 08, 2011
276.60
278.01
272.24
275.78
72,753
-4.29(-1.53%)
Jul 07, 2011
279.30
281.88
277.63
280.07
72,891
+3.33(+1.20%)
Jul 06, 2011
269.73
280.94
268.84
276.74
153,357
+6.17(+2.28%)
Jul 05, 2011
268.77
271.47
266.97
270.58
77,321
+1.57(+0.58%)
Jul 01, 2011
262.33
272.97
261.79
269.01
120,286
+7.13(+2.72%)
Jun 30, 2011
258.01
262.89
256.21
261.88
186,194
-0.45(-0.17%)
Jun 29, 2011
262.23
263.22
258.04
262.33
211,034
+0.80(+0.30%)
Jun 28, 2011
252.46
264.30
250.00
261.53
220,736
+9.12(+3.61%)
Jun 27, 2011
246.48
254.31
245.54
252.41
178,477
+3.89(+1.57%)
Jun 24, 2011
240.78
248.78
240.64
248.52
224,439
+8.11(+3.37%)
Jun 23, 2011
233.17
240.71
232.49
240.41
126,901
+4.50(+1.91%)
Jun 22, 2011
243.81
244.86
235.37
235.91
154,389
-8.95(-3.66%)
Jun 21, 2011
235.16
247.09
235.00
244.86
254,687
+10.24(+4.37%)
Jun 20, 2011
235.70
235.81
233.28
234.62
143,161
+0.96(+0.41%)
Jun 17, 2011
236.03
237.93
233.03
233.66
136,677
-0.26(-0.11%)
Jun 16, 2011
235.53
241.16
231.41
233.92
224,699
+0.82(+0.35%)
Jun 15, 2011
244.37
247.35
232.16
233.10
225,665
-13.34(-5.41%)
Jun 14, 2011
242.99
248.71
242.85
246.43
130,023
+5.56(+2.31%)
Jun 13, 2011
238.79
249.97
237.15
240.88
236,131
+5.44(+2.31%)
Jun 10, 2011
244.82
245.26
234.85
235.44
200,356
-10.15(-4.13%)
Jun 09, 2011
245.94
250.00
240.20
245.59
231,511
-0.28(-0.11%)
Jun 08, 2011
258.62
260.19
244.70
245.87
163,526
-12.75(-4.93%)
Jun 07, 2011
259.37
263.76
255.48
258.62
109,651
+0.87(+0.34%)
Jun 06, 2011
267.48
272.83
255.50
257.76
160,800
-3.26(-1.25%)
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.