Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Midcap 400 Proshares 3X ETF (NY: UMDD )

24.15 -0.55 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 3.199 3.226 3.054 3.172 658,297 -0.03(-0.93%)
May 30, 2012 3.296 3.296 3.185 3.202 492,920 -0.19(-5.62%)
May 29, 2012 3.345 3.418 3.308 3.392 612,099 +0.12(+3.74%)
May 25, 2012 3.305 3.305 3.247 3.270 405,699 -0.02(-0.70%)
May 24, 2012 3.273 3.293 3.182 3.293 1,136,057 +0.04(+1.11%)
May 23, 2012 3.114 3.271 3.056 3.257 2,300,902 +0.07(+2.04%)
May 22, 2012 3.200 3.277 3.146 3.192 1,678,429 +0.01(+0.29%)
May 21, 2012 2.997 3.183 2.954 3.183 1,376,911 +0.21(+7.11%)
May 18, 2012 3.100 3.147 2.964 2.972 1,875,888 -0.12(-3.87%)
May 17, 2012 3.338 3.338 3.091 3.091 2,016,898 -0.27(-8.13%)
May 16, 2012 3.472 3.529 3.348 3.365 1,060,724 -0.08(-2.20%)
May 15, 2012 3.485 3.543 3.410 3.441 1,436,634 -0.04(-1.22%)
May 14, 2012 3.498 3.565 3.441 3.483 1,077,910 -0.13(-3.51%)
May 11, 2012 3.521 3.702 3.515 3.610 1,496,070 +0.00(+0.14%)
May 10, 2012 3.676 3.681 3.574 3.605 972,746 +0.01(+0.26%)
May 09, 2012 3.513 3.647 3.452 3.596 849,966 -0.04(-1.08%)
May 08, 2012 3.584 3.644 3.438 3.635 1,532,161 -0.03(-0.73%)
May 07, 2012 3.593 3.679 3.593 3.662 1,161,202 +0.03(+0.92%)
May 04, 2012 3.744 3.744 3.580 3.629 892,666 -0.17(-4.38%)
May 03, 2012 3.974 3.979 3.762 3.795 732,076 -0.19(-4.81%)
May 02, 2012 3.891 4.009 3.868 3.986 756,198 +0.02(+0.42%)
May 01, 2012 3.934 4.101 3.903 3.970 1,330,181 +0.06(+1.45%)
Apr 30, 2012 4.012 4.021 3.896 3.913 600,826 -0.10(-2.54%)
Apr 27, 2012 4.011 4.044 3.904 4.015 633,275 +0.05(+1.34%)
Apr 26, 2012 3.840 3.989 3.839 3.962 778,172 +0.11(+2.95%)
Apr 25, 2012 3.779 3.861 3.769 3.849 1,161,755 +0.19(+5.24%)
Apr 24, 2012 3.645 3.704 3.612 3.657 681,622 +0.02(+0.67%)
Apr 23, 2012 3.608 3.633 3.509 3.632 775,635 -0.11(-2.96%)
Apr 20, 2012 3.780 3.827 3.743 3.743 764,730 +0.02(+0.49%)
Apr 19, 2012 3.769 3.862 3.662 3.725 1,272,873 -0.05(-1.22%)
Apr 18, 2012 3.750 3.806 3.737 3.771 636,692 -0.04(-1.13%)
Apr 17, 2012 3.712 3.861 3.707 3.814 625,807 +0.18(+4.96%)
Apr 16, 2012 3.688 3.709 3.568 3.634 441,647 +0.01(+0.22%)
Apr 13, 2012 3.733 3.740 3.617 3.626 1,388,062 -0.14(-3.77%)
Apr 12, 2012 3.576 3.787 3.576 3.768 868,053 +0.20(+5.47%)
Apr 11, 2012 3.552 3.596 3.540 3.573 1,058,657 +0.12(+3.41%)
Apr 10, 2012 3.684 3.718 3.439 3.455 1,776,882 -0.26(-6.94%)
Apr 09, 2012 3.692 3.739 3.653 3.713 1,021,236 -0.15(-3.87%)
Apr 05, 2012 3.881 3.921 3.846 3.862 927,161 -0.04(-1.14%)
Apr 04, 2012 3.955 3.969 3.849 3.907 1,053,645 -0.17(-4.15%)
Apr 03, 2012 4.025 4.096 3.978 4.076 1,062,115 +0.03(+0.66%)
Apr 02, 2012 3.965 4.113 3.953 4.049 1,345,771 +0.06(+1.62%)
Mar 30, 2012 4.065 4.065 3.955 3.984 395,449 -0.01(-0.23%)
Mar 29, 2012 3.936 4.017 3.856 3.994 783,226 -0.01(-0.18%)
Mar 28, 2012 4.066 4.080 3.899 4.001 1,610,952 -0.07(-1.75%)
Mar 27, 2012 4.112 4.135 4.066 4.072 1,223,012 -0.03(-0.83%)
Mar 26, 2012 4.058 4.119 4.049 4.107 1,331,797 +0.16(+4.00%)
Mar 23, 2012 3.882 3.957 3.787 3.949 1,357,433 +0.07(+1.93%)
Mar 22, 2012 3.898 3.922 3.788 3.874 2,492,407 -0.12(-3.07%)
Mar 21, 2012 4.025 4.060 3.964 3.997 2,583,494 -0.02(-0.38%)
Mar 20, 2012 4.009 4.037 3.961 4.012 1,223,114 -0.08(-1.97%)
Mar 19, 2012 4.046 4.165 4.030 4.092 1,986,699 +0.03(+0.79%)
Mar 16, 2012 4.078 4.096 4.040 4.060 1,336,871 -0.02(-0.37%)
Mar 15, 2012 3.954 4.086 3.944 4.075 1,076,355 +0.11(+2.81%)
Mar 14, 2012 4.044 4.066 3.938 3.964 1,517,594 -0.08(-1.99%)
Mar 13, 2012 3.902 4.045 3.876 4.044 1,987,415 +0.21(+5.47%)
Mar 12, 2012 3.879 3.882 3.801 3.835 1,042,412 -0.04(-1.16%)
Mar 09, 2012 3.773 3.930 3.773 3.880 1,627,361 +0.11(+2.92%)
Mar 08, 2012 3.713 3.791 3.653 3.770 2,839,120 +0.13(+3.63%)
Mar 07, 2012 3.568 3.654 3.542 3.638 1,745,824 +0.10(+2.79%)
Mar 06, 2012 3.640 3.641 3.506 3.539 2,664,863 -0.21(-5.69%)
Mar 05, 2012 3.777 3.778 3.700 3.753 1,768,289 -0.04(-1.15%)
Mar 02, 2012 3.877 3.907 3.749 3.796 1,657,519 -0.09(-2.34%)
Mar 01, 2012 3.832 3.936 3.831 3.887 2,628,772 +0.10(+2.70%)
Feb 29, 2012 3.891 3.938 3.775 3.785 1,367,704 -0.09(-2.21%)
Feb 28, 2012 3.896 3.938 3.811 3.870 1,422,087 -0.02(-0.45%)
Feb 27, 2012 3.785 3.941 3.727 3.888 2,228,453 -0.00(-0.09%)
Feb 24, 2012 3.902 3.945 3.870 3.892 893,607 +0.01(+0.34%)
Feb 23, 2012 3.801 3.892 3.730 3.878 1,635,504 +0.10(+2.55%)
Feb 22, 2012 3.822 3.866 3.759 3.782 1,157,315 -0.05(-1.31%)
Feb 21, 2012 3.905 3.928 3.794 3.832 1,205,805 -0.06(-1.42%)
Feb 17, 2012 3.954 3.954 3.861 3.888 1,108,068 -0.01(-0.16%)
Feb 16, 2012 3.734 3.904 3.734 3.894 1,684,547 +0.17(+4.62%)
Feb 15, 2012 3.823 3.831 3.681 3.722 2,146,388 -0.03(-0.89%)
Feb 14, 2012 3.709 3.761 3.683 3.755 1,222,173 -0.00(-0.03%)
Feb 13, 2012 3.768 3.791 3.670 3.756 815,061 +0.11(+3.00%)
Feb 10, 2012 3.654 3.688 3.603 3.647 1,893,974 -0.12(-3.25%)
Feb 09, 2012 3.793 3.795 3.668 3.769 597,245 +0.03(+0.71%)
Feb 08, 2012 3.753 3.803 3.673 3.743 1,762,233 +0.00(+0.12%)
Feb 07, 2012 3.698 3.756 3.642 3.739 804,688 +0.02(+0.60%)
Feb 06, 2012 3.677 3.730 3.666 3.716 1,501,226 -0.01(-0.35%)
Feb 03, 2012 3.692 3.743 3.666 3.729 1,695,513 +0.18(+4.94%)
Feb 02, 2012 3.562 3.610 3.530 3.554 903,571 +0.01(+0.41%)
Feb 01, 2012 3.426 3.549 3.415 3.539 1,431,601 +0.20(+6.03%)
Jan 31, 2012 3.431 3.438 3.298 3.338 1,349,781 -0.02(-0.54%)
Jan 30, 2012 3.313 3.389 3.254 3.356 1,829,710 -0.05(-1.61%)
Jan 27, 2012 3.308 3.426 3.308 3.411 1,452,040 +0.06(+1.65%)
Jan 26, 2012 3.488 3.492 3.310 3.355 793,251 -0.07(-1.94%)
Jan 25, 2012 3.312 3.438 3.263 3.422 651,116 +0.10(+3.09%)
Jan 24, 2012 3.228 3.325 3.196 3.319 815,818 +0.04(+1.25%)
Jan 23, 2012 3.290 3.360 3.215 3.278 1,412,757 -0.00(-0.06%)
Jan 20, 2012 3.289 3.294 3.255 3.280 1,109,214 -0.01(-0.36%)
Jan 19, 2012 3.252 3.313 3.229 3.292 1,259,205 +0.08(+2.51%)
Jan 18, 2012 3.068 3.214 3.043 3.211 1,671,104 +0.15(+4.89%)
Jan 17, 2012 3.124 3.156 3.048 3.062 802,131 +0.02(+0.55%)
Jan 13, 2012 3.021 3.046 2.962 3.045 1,340,534 -0.05(-1.66%)
Jan 12, 2012 3.101 3.104 2.997 3.096 808,760 +0.02(+0.68%)
Jan 11, 2012 3.017 3.084 3.017 3.075 928,839 +0.02(+0.77%)
Jan 10, 2012 3.042 3.070 3.024 3.052 1,062,360 +0.11(+3.76%)
Jan 09, 2012 2.928 2.950 2.864 2.941 957,503 +0.05(+1.78%)
Jan 06, 2012 2.886 2.943 2.827 2.890 3,366,025 -0.00(-0.10%)
Jan 05, 2012 2.792 2.915 2.713 2.893 3,141,600 +0.06(+2.14%)
Jan 04, 2012 2.826 2.864 2.776 2.832 1,003,456 +0.07(+2.55%)
Dec 30, 2011 2.828 2.836 2.762 2.762 2,489,931 -0.05(-1.82%)
Dec 29, 2011 2.753 2.822 2.746 2.813 1,942,423 +0.12(+4.35%)
Dec 28, 2011 2.856 2.856 2.696 2.696 1,078,872 -0.16(-5.47%)
Dec 27, 2011 2.803 2.891 2.796 2.852 1,377,873 +0.02(+0.71%)
Dec 23, 2011 2.814 2.833 2.774 2.832 1,408,235 +0.12(+4.57%)
Dec 21, 2011 2.658 2.721 2.578 2.708 4,262,476 +0.02(+0.69%)
Dec 20, 2011 2.578 2.704 2.578 2.690 3,167,768 +0.25(+10.41%)
Dec 19, 2011 2.640 2.640 2.420 2.436 4,227,490 -0.13(-4.89%)
Dec 16, 2011 2.544 2.658 2.539 2.561 2,912,490 +0.07(+2.75%)
Dec 15, 2011 2.527 2.527 2.447 2.493 1,163,064 +0.06(+2.29%)
Dec 14, 2011 2.493 2.523 2.418 2.437 1,462,147 -0.12(-4.59%)
Dec 13, 2011 2.791 2.800 2.520 2.554 1,754,028 -0.16(-5.96%)
Dec 12, 2011 2.752 2.752 2.630 2.716 3,302,517 -0.14(-4.86%)
Dec 09, 2011 2.697 2.878 2.696 2.855 1,708,567 +0.18(+6.86%)
Dec 08, 2011 2.828 2.841 2.647 2.672 1,887,468 -0.22(-7.67%)
Dec 07, 2011 2.853 2.927 2.744 2.893 1,978,863 -0.02(-0.85%)
Dec 06, 2011 2.940 2.960 2.864 2.918 2,803,090 -0.02(-0.75%)
Dec 05, 2011 2.975 3.022 2.886 2.940 2,344,911 +0.12(+4.09%)
Dec 02, 2011 2.899 2.946 2.810 2.825 1,497,072 +0.03(+0.93%)
Dec 01, 2011 2.826 2.904 2.790 2.799 2,235,164 -0.05(-1.83%)
Nov 30, 2011 2.741 2.851 2.727 2.851 2,622,511 +0.37(+15.05%)
Nov 29, 2011 2.496 2.530 2.453 2.478 1,770,212 +0.01(+0.22%)
Nov 28, 2011 2.444 2.512 2.414 2.473 2,624,353 +0.24(+10.70%)
Nov 25, 2011 2.228 2.317 2.228 2.234 869,076 -0.03(-1.30%)
Nov 23, 2011 2.382 2.388 2.257 2.263 1,686,347 -0.20(-8.30%)
Nov 22, 2011 2.496 2.532 2.425 2.468 1,188,332 -0.04(-1.46%)
Nov 21, 2011 2.543 2.550 2.425 2.504 2,529,807 -0.16(-6.11%)
Nov 18, 2011 2.716 2.718 2.630 2.667 1,985,880 -0.01(-0.45%)
Nov 17, 2011 2.837 2.847 2.642 2.679 2,952,816 -0.16(-5.76%)
Nov 16, 2011 2.868 3.023 2.833 2.843 1,929,206 -0.12(-3.96%)
Nov 15, 2011 2.853 3.007 2.807 2.960 2,548,958 +0.08(+2.82%)
Nov 14, 2011 2.927 2.951 2.833 2.879 1,596,385 -0.09(-3.03%)
Nov 11, 2011 2.889 3.014 2.861 2.969 2,352,420 +0.20(+7.11%)
Nov 10, 2011 2.847 2.852 2.708 2.772 3,366,413 +0.03(+1.07%)
Nov 09, 2011 2.907 2.932 2.722 2.743 3,674,724 -0.40(-12.79%)
Nov 08, 2011 3.116 3.160 2.943 3.145 2,593,254 +0.09(+3.03%)
Nov 07, 2011 3.069 3.108 2.884 3.053 2,856,839 -0.02(-0.60%)
Nov 04, 2011 2.963 3.087 2.891 3.071 2,707,952 +0.02(+0.59%)
Nov 03, 2011 2.950 3.075 2.803 3.053 2,980,887 +0.20(+7.13%)
Nov 02, 2011 2.810 2.889 2.736 2.850 4,459,608 +0.17(+6.25%)
Nov 01, 2011 2.663 2.836 2.576 2.682 5,020,557 -0.29(-9.74%)
Oct 31, 2011 3.095 3.135 2.970 2.972 3,527,617 -0.24(-7.35%)
Oct 28, 2011 3.197 3.259 3.157 3.207 2,833,351 -0.03(-0.95%)
Oct 27, 2011 3.152 3.310 3.055 3.238 3,805,688 +0.38(+13.15%)
Oct 26, 2011 2.887 2.908 2.673 2.862 2,107,555 +0.10(+3.68%)
Oct 25, 2011 2.927 2.927 2.747 2.760 1,708,771 -0.22(-7.43%)
Oct 24, 2011 2.764 2.992 2.759 2.981 2,268,882 +0.24(+8.93%)
Oct 21, 2011 2.659 2.752 2.641 2.737 1,813,260 +0.17(+6.61%)
Oct 20, 2011 2.564 2.577 2.403 2.567 4,272,358 +0.04(+1.43%)
Oct 19, 2011 2.638 2.697 2.516 2.531 2,116,762 -0.14(-5.13%)
Oct 18, 2011 2.496 2.702 2.390 2.668 2,534,308 +0.20(+7.91%)
Oct 17, 2011 2.654 2.665 2.455 2.473 1,833,024 -0.23(-8.67%)
Oct 14, 2011 2.659 2.722 2.598 2.707 2,406,945 +0.14(+5.58%)
Oct 13, 2011 2.498 2.597 2.426 2.564 3,356,859 +0.01(+0.33%)
Oct 12, 2011 2.524 2.638 2.517 2.556 3,907,926 +0.10(+4.00%)
Oct 11, 2011 2.390 2.504 2.377 2.457 1,915,437 +0.01(+0.30%)
Oct 10, 2011 2.346 2.450 2.332 2.450 3,244,268 +0.24(+10.81%)
Oct 07, 2011 2.362 2.372 2.187 2.211 3,182,499 -0.11(-4.70%)
Oct 06, 2011 2.264 2.327 2.245 2.320 3,964,109 +0.16(+7.28%)
Oct 05, 2011 2.044 2.190 1.964 2.163 4,660,115 +0.13(+6.32%)
Oct 04, 2011 1.764 2.038 1.711 2.034 10,160,355 +0.22(+12.21%)
Oct 03, 2011 2.053 2.145 1.806 1.813 6,120,380 -0.29(-13.88%)
Sep 30, 2011 2.177 2.256 2.101 2.105 3,451,302 -0.20(-8.48%)
Sep 29, 2011 2.381 2.384 2.143 2.300 3,605,713 +0.06(+2.62%)
Sep 28, 2011 2.511 2.517 2.229 2.241 1,454,025 -0.24(-9.56%)
Sep 27, 2011 2.501 2.639 2.435 2.478 4,076,925 +0.12(+5.21%)
Sep 26, 2011 2.290 2.367 2.132 2.356 6,165,985 +0.13(+5.79%)
Sep 23, 2011 2.126 2.241 2.116 2.227 4,008,834 +0.07(+3.40%)
Sep 22, 2011 2.179 2.282 2.049 2.153 9,091,979 -0.25(-10.54%)
Sep 21, 2011 2.687 2.701 2.407 2.407 1,450,710 -0.28(-10.54%)
Sep 20, 2011 2.828 2.906 2.691 2.691 1,110,503 -0.11(-3.81%)
Sep 19, 2011 2.739 2.862 2.668 2.797 1,408,808 -0.11(-3.86%)
Sep 16, 2011 2.936 2.981 2.848 2.910 1,423,908 -0.01(-0.38%)
Sep 15, 2011 2.898 2.931 2.785 2.921 1,836,400 +0.11(+3.91%)
Sep 14, 2011 2.713 2.904 2.588 2.811 3,437,859 +0.15(+5.60%)
Sep 13, 2011 2.598 2.688 2.546 2.662 607,905 +0.11(+4.25%)
Sep 12, 2011 2.395 2.553 2.370 2.553 1,162,532 +0.04(+1.50%)
Sep 09, 2011 2.653 2.712 2.456 2.516 1,726,858 -0.22(-8.06%)
Sep 08, 2011 2.783 2.888 2.707 2.736 713,028 -0.11(-3.91%)
Sep 07, 2011 2.707 2.859 2.686 2.848 1,551,598 +0.28(+10.74%)
Sep 06, 2011 2.347 2.585 2.347 2.571 2,840,389 -0.06(-2.14%)
Sep 02, 2011 2.699 2.774 2.587 2.628 2,465,134 -0.26(-9.05%)
Sep 01, 2011 3.044 3.142 2.877 2.889 1,518,739 -0.15(-5.06%)
Aug 31, 2011 3.076 3.198 2.973 3.043 1,675,074 +0.03(+1.01%)
Aug 30, 2011 2.903 3.067 2.887 3.013 1,938,168 +0.04(+1.28%)
Aug 29, 2011 2.761 2.981 2.761 2.975 3,016,835 +0.32(+11.88%)
Aug 26, 2011 2.422 2.685 2.327 2.659 3,051,474 +0.19(+7.74%)
Aug 25, 2011 2.717 2.721 2.441 2.468 2,418,812 -0.17(-6.53%)
Aug 24, 2011 2.505 2.657 2.468 2.640 2,347,816 +0.11(+4.39%)
Aug 23, 2011 2.286 2.535 2.247 2.529 1,943,221 +0.26(+11.65%)
Aug 22, 2011 2.434 2.434 2.224 2.265 3,621,242 +0.01(+0.65%)
Aug 19, 2011 2.283 2.474 2.248 2.251 1,935,856 -0.14(-5.79%)
Aug 18, 2011 2.587 2.598 2.316 2.389 4,319,887 -0.45(-15.98%)
Aug 17, 2011 2.970 3.002 2.784 2.844 1,483,610 -0.04(-1.46%)
Aug 16, 2011 2.894 2.981 2.806 2.886 986,454 -0.14(-4.64%)
Aug 15, 2011 2.886 3.026 2.876 3.026 1,731,789 +0.23(+8.10%)
Aug 12, 2011 2.825 2.870 2.716 2.799 1,975,159 +0.05(+1.81%)
Aug 11, 2011 2.418 2.848 2.405 2.749 5,039,442 +0.37(+15.76%)
Aug 10, 2011 2.475 2.656 2.373 2.375 6,770,330 -0.26(-10.02%)
Aug 09, 2011 2.933 2.639 2.174 2.639 8,848,731 +0.42(+18.89%)
Aug 08, 2011 2.637 2.757 2.220 2.220 4,870,463 -0.73(-24.83%)
Aug 05, 2011 3.207 3.216 2.749 2.953 22,006,690 -0.17(-5.31%)
Aug 04, 2011 3.597 3.603 3.118 3.119 2,949,481 -0.65(-17.34%)
Aug 03, 2011 3.731 3.774 3.458 3.773 1,961,226 +0.04(+1.19%)
Aug 02, 2011 4.018 4.113 3.719 3.729 2,326,681 -0.36(-8.89%)
Aug 01, 2011 4.307 4.335 3.973 4.092 2,273,670 -0.08(-1.91%)
Jul 29, 2011 4.036 4.239 3.969 4.172 1,277,701 -0.04(-0.86%)
Jul 28, 2011 4.262 4.405 4.195 4.208 1,042,289 -0.05(-1.22%)
Jul 27, 2011 4.541 4.541 4.249 4.260 1,149,151 -0.39(-8.29%)
Jul 26, 2011 4.714 4.731 4.622 4.645 474,895 -0.09(-1.98%)
Jul 25, 2011 4.687 4.834 4.658 4.739 1,185,059 -0.11(-2.21%)
Jul 22, 2011 4.863 4.875 4.846 4.846 853,117 +0.02(+0.51%)
Jul 21, 2011 4.744 4.878 4.727 4.822 777,845 +0.12(+2.61%)
Jul 20, 2011 4.724 4.724 4.621 4.699 362,406 -0.02(-0.38%)
Jul 19, 2011 4.580 4.717 4.580 4.717 265,672 +0.26(+5.90%)
Jul 18, 2011 4.592 4.604 4.382 4.454 613,142 -0.18(-3.94%)
Jul 15, 2011 4.602 4.642 4.528 4.637 277,988 +0.09(+1.92%)
Jul 14, 2011 4.787 4.834 4.529 4.549 2,306,262 -0.19(-4.04%)
Jul 13, 2011 4.763 4.906 4.726 4.741 975,590 +0.05(+1.04%)
Jul 12, 2011 4.704 4.809 4.680 4.692 1,016,919 -0.05(-1.12%)
Jul 11, 2011 4.916 4.942 4.722 4.745 1,141,602 -0.33(-6.46%)
Jul 08, 2011 5.002 5.079 4.940 5.073 1,089,245 -0.11(-2.20%)
Jul 07, 2011 5.159 5.205 5.130 5.187 1,096,835 +0.16(+3.14%)
Jul 06, 2011 4.939 5.042 4.874 5.029 763,523 +0.09(+1.85%)
Jul 05, 2011 4.952 4.957 4.860 4.937 1,030,648 +0.01(+0.25%)
Jul 01, 2011 4.716 4.939 4.691 4.925 559,906 +0.23(+4.85%)
Jun 30, 2011 4.641 4.740 4.628 4.697 767,369 +0.10(+2.08%)
Jun 29, 2011 4.557 4.640 4.477 4.602 628,283 +0.10(+2.28%)
Jun 28, 2011 4.337 4.501 4.336 4.499 1,896,634 +0.20(+4.67%)
Jun 27, 2011 4.252 4.338 4.189 4.298 468,122 +0.07(+1.56%)
Jun 24, 2011 4.365 4.401 4.220 4.232 420,901 -0.11(-2.55%)
Jun 23, 2011 4.188 4.352 4.080 4.343 474,833 -0.00(-0.03%)
Jun 22, 2011 4.353 4.469 4.343 4.345 678,307 -0.06(-1.32%)
Jun 21, 2011 4.244 4.418 4.226 4.403 743,615 +0.23(+5.63%)
Jun 20, 2011 4.152 4.168 4.137 4.168 476,736 +0.11(+2.61%)
Jun 17, 2011 4.159 4.159 4.062 4.062 423,847 +0.02(+0.57%)
Jun 16, 2011 4.051 4.121 3.934 4.039 511,395 -0.01(-0.30%)
Jun 15, 2011 4.129 4.203 4.013 4.051 546,095 -0.20(-4.61%)
Jun 14, 2011 4.144 4.277 4.132 4.247 499,528 +0.21(+5.25%)
Jun 13, 2011 4.067 4.111 3.995 4.035 759,369 -0.02(-0.57%)
Jun 10, 2011 4.193 4.193 4.031 4.059 626,830 -0.19(-4.57%)
Jun 09, 2011 4.212 4.298 4.174 4.253 393,198 +0.04(+0.89%)
Jun 08, 2011 4.272 4.300 4.191 4.216 145,040 -0.11(-2.45%)
Jun 07, 2011 4.333 4.399 4.294 4.321 575,742 +0.05(+1.18%)
Jun 06, 2011 4.439 4.457 4.263 4.271 846,140 -0.18(-4.04%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.