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
Ultrapro Midcap 400 Proshares 3X ETF
(NY:
UMDD
)
24.15
-0.55 (-2.23%)
Official Closing Price
Updated: 4:10 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:
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 30, 2014
9.769
9.820
9.668
9.719
103,598
-0.06(-0.62%)
May 29, 2014
9.717
9.783
9.697
9.780
74,228
+0.14(+1.41%)
May 28, 2014
9.722
9.722
9.532
9.644
63,098
-0.08(-0.80%)
May 27, 2014
9.628
9.792
9.628
9.722
79,732
+0.19(+2.01%)
May 23, 2014
9.372
9.531
9.531
9.531
169,817
+0.12(+1.26%)
May 22, 2014
9.222
9.449
9.198
9.413
149,367
+0.23(+2.49%)
May 21, 2014
9.189
9.239
9.042
9.184
101,921
+0.14(+1.60%)
May 20, 2014
9.238
9.244
8.983
9.039
71,824
-0.30(-3.26%)
May 19, 2014
9.168
9.384
9.168
9.344
110,156
+0.16(+1.69%)
May 16, 2014
8.987
9.189
8.944
9.189
105,839
+0.13(+1.47%)
May 15, 2014
9.118
9.158
8.762
9.056
241,836
-0.23(-2.46%)
May 14, 2014
9.384
9.460
9.248
9.284
105,828
-0.23(-2.43%)
May 13, 2014
9.667
9.743
9.510
9.516
41,103
-0.13(-1.36%)
May 12, 2014
9.303
9.674
9.303
9.647
187,412
+0.42(+4.54%)
May 09, 2014
9.147
9.228
8.993
9.228
141,899
+0.07(+0.80%)
May 08, 2014
9.212
9.502
9.122
9.154
127,352
-0.16(-1.68%)
May 07, 2014
9.244
9.311
8.987
9.311
167,525
+0.14(+1.57%)
May 06, 2014
9.189
9.384
9.167
9.167
75,977
-0.21(-2.26%)
May 05, 2014
9.220
9.451
9.088
9.379
87,548
-0.01(-0.06%)
May 02, 2014
9.433
9.580
9.360
9.385
85,655
+0.08(+0.85%)
May 01, 2014
9.213
9.467
9.168
9.306
66,914
+0.04(+0.47%)
Apr 30, 2014
8.993
9.262
8.968
9.262
92,417
+0.15(+1.65%)
Apr 29, 2014
9.071
9.189
9.071
9.111
54,607
+0.11(+1.27%)
Apr 28, 2014
9.095
9.252
8.687
8.997
111,588
-0.09(-1.00%)
Apr 25, 2014
9.264
9.320
9.052
9.088
169,807
-0.32(-3.45%)
Apr 24, 2014
9.478
9.506
9.204
9.413
77,768
+0.01(+0.07%)
Apr 23, 2014
9.461
9.536
9.393
9.406
135,905
-0.05(-0.57%)
Apr 22, 2014
9.406
9.530
9.195
9.459
139,567
+0.22(+2.34%)
Apr 21, 2014
9.198
9.256
9.102
9.243
49,523
+0.08(+0.82%)
Apr 17, 2014
9.094
9.168
9.168
9.168
208,691
+0.06(+0.65%)
Apr 16, 2014
8.993
9.119
8.919
9.109
140,733
+0.30(+3.35%)
Apr 15, 2014
8.734
8.863
8.416
8.813
119,179
+0.16(+1.90%)
Apr 14, 2014
8.798
8.798
8.456
8.649
142,431
+0.10(+1.15%)
Apr 11, 2014
8.687
8.848
8.532
8.550
221,325
-0.31(-3.52%)
Apr 10, 2014
9.498
9.498
8.776
8.862
191,157
-0.62(-6.55%)
Apr 09, 2014
9.313
9.483
9.190
9.483
90,177
+0.28(+3.07%)
Apr 08, 2014
8.997
9.246
8.898
9.200
127,189
+0.14(+1.53%)
Apr 07, 2014
9.442
9.532
8.965
9.062
375,828
-0.47(-4.98%)
Apr 04, 2014
10.23
10.23
9.493
9.537
334,120
-0.46(-4.64%)
Apr 03, 2014
10.17
10.18
9.935
10.00
147,874
-0.12(-1.22%)
Apr 02, 2014
10.08
10.16
10.03
10.12
210,409
+0.09(+0.92%)
Apr 01, 2014
9.873
10.04
9.832
10.03
194,133
+0.24(+2.46%)
Mar 31, 2014
9.550
9.822
9.484
9.791
101,245
+0.43(+4.57%)
Mar 28, 2014
9.271
9.558
9.271
9.363
124,365
+0.14(+1.55%)
Mar 27, 2014
9.286
9.328
9.109
9.220
253,651
-0.05(-0.59%)
Mar 26, 2014
9.795
9.815
9.273
9.275
190,870
-0.37(-3.84%)
Mar 25, 2014
9.797
9.877
9.512
9.645
197,254
+0.05(+0.50%)
Mar 24, 2014
9.998
10.02
9.426
9.597
241,294
-0.22(-2.19%)
Mar 21, 2014
9.946
10.11
9.808
9.812
192,660
-0.05(-0.54%)
Mar 20, 2014
9.738
9.867
9.602
9.865
66,024
+0.10(+1.03%)
Mar 19, 2014
9.989
10.01
9.660
9.764
166,748
-0.22(-2.25%)
Mar 18, 2014
9.760
9.989
9.736
9.989
186,891
+0.28(+2.92%)
Mar 17, 2014
9.702
9.823
9.628
9.706
109,706
+0.25(+2.61%)
Mar 14, 2014
9.365
9.586
9.365
9.458
74,893
+0.05(+0.54%)
Mar 13, 2014
9.772
9.850
9.335
9.407
111,690
-0.29(-3.00%)
Mar 12, 2014
9.556
9.705
9.409
9.698
189,325
+0.01(+0.14%)
Mar 11, 2014
9.877
9.947
9.628
9.684
117,685
-0.16(-1.65%)
Mar 10, 2014
9.960
10.00
9.752
9.847
125,153
-0.17(-1.66%)
Mar 07, 2014
10.16
10.17
9.873
10.01
112,703
+0.05(+0.55%)
Mar 06, 2014
9.960
10.05
9.952
9.958
97,020
+0.02(+0.22%)
Mar 05, 2014
10.03
10.03
9.902
9.937
94,258
-0.08(-0.79%)
Mar 04, 2014
9.851
10.55
9.690
10.02
229,744
+0.49(+5.17%)
Mar 03, 2014
9.402
9.635
9.320
9.523
335,307
-0.19(-2.00%)
Feb 28, 2014
9.667
9.886
9.580
9.718
220,527
+0.06(+0.66%)
Feb 27, 2014
9.548
9.655
9.391
9.654
158,543
+0.09(+0.95%)
Feb 26, 2014
9.478
9.664
9.433
9.563
88,079
+0.16(+1.68%)
Feb 25, 2014
9.420
9.535
9.335
9.405
74,146
-0.06(-0.59%)
Feb 24, 2014
9.455
9.646
9.328
9.460
328,484
+0.13(+1.41%)
Feb 21, 2014
9.339
9.418
9.286
9.328
138,288
+0.03(+0.35%)
Feb 20, 2014
9.118
9.328
9.069
9.296
104,386
+0.19(+2.09%)
Feb 19, 2014
9.264
9.392
9.082
9.106
298,346
-0.19(-2.03%)
Feb 18, 2014
9.189
9.318
9.095
9.294
126,053
+0.16(+1.79%)
Feb 14, 2014
8.988
9.131
9.131
9.131
325,312
+0.10(+1.10%)
Feb 13, 2014
8.604
9.049
8.604
9.031
146,779
+0.24(+2.70%)
Feb 12, 2014
8.781
8.909
8.755
8.794
180,129
+0.12(+1.40%)
Feb 11, 2014
8.480
8.730
8.443
8.673
362,017
+0.26(+3.05%)
Feb 10, 2014
8.380
8.434
8.294
8.415
96,008
+0.04(+0.50%)
Feb 07, 2014
8.208
8.377
8.172
8.373
201,356
+0.27(+3.31%)
Feb 06, 2014
7.907
8.114
7.907
8.105
205,305
+0.32(+4.07%)
Feb 05, 2014
7.740
7.841
7.553
7.788
129,480
-0.09(-1.14%)
Feb 04, 2014
7.695
7.881
7.600
7.878
223,258
+0.32(+4.22%)
Feb 03, 2014
8.447
8.447
7.559
7.559
561,236
-0.93(-10.94%)
Jan 31, 2014
8.390
8.651
8.173
8.488
287,216
-0.14(-1.60%)
Jan 30, 2014
8.236
8.665
8.236
8.626
622,779
+0.36(+4.35%)
Jan 29, 2014
8.399
8.506
8.237
8.266
160,078
-0.24(-2.78%)
Jan 28, 2014
8.358
8.558
8.358
8.502
249,692
+0.20(+2.41%)
Jan 27, 2014
8.567
8.593
8.187
8.302
632,508
-0.26(-3.01%)
Jan 24, 2014
9.089
9.225
8.531
8.560
653,090
-0.67(-7.25%)
Jan 23, 2014
9.339
9.361
9.114
9.229
261,303
-0.24(-2.57%)
Jan 22, 2014
9.339
9.482
9.337
9.472
56,847
+0.14(+1.54%)
Jan 21, 2014
9.419
9.423
9.218
9.328
120,058
+0.09(+1.03%)
Jan 17, 2014
9.291
9.234
9.234
9.234
212,783
-0.09(-0.95%)
Jan 16, 2014
9.307
9.335
9.293
9.323
39,150
-0.04(-0.47%)
Jan 15, 2014
9.201
9.372
9.201
9.367
125,664
+0.17(+1.80%)
Jan 14, 2014
8.978
9.224
8.947
9.201
245,263
+0.33(+3.74%)
Jan 13, 2014
9.190
9.244
8.803
8.870
256,229
-0.37(-3.98%)
Jan 10, 2014
9.091
9.265
9.088
9.238
133,132
+0.16(+1.71%)
Jan 09, 2014
9.120
9.182
8.960
9.082
209,028
+0.03(+0.28%)
Jan 08, 2014
9.008
9.091
8.882
9.057
170,645
+0.02(+0.23%)
Jan 07, 2014
8.901
9.054
8.854
9.036
112,294
+0.25(+2.79%)
Jan 06, 2014
9.031
9.077
8.778
8.791
233,775
-0.18(-1.98%)
Jan 03, 2014
8.915
9.004
8.868
8.969
275,462
+0.12(+1.30%)
Jan 02, 2014
9.068
9.068
8.780
8.853
226,869
-0.28(-3.11%)
Dec 31, 2013
9.124
9.138
9.138
9.138
615,843
+0.08(+0.86%)
Dec 30, 2013
8.973
9.104
8.973
9.060
72,131
+0.05(+0.54%)
Dec 27, 2013
9.023
9.083
8.990
9.011
158,646
+0.02(+0.17%)
Dec 26, 2013
9.104
9.131
8.993
8.995
234,716
+0.01(+0.13%)
Dec 24, 2013
8.861
8.993
8.861
8.983
73,891
+0.11(+1.26%)
Dec 23, 2013
8.798
8.881
8.734
8.872
110,708
+0.21(+2.39%)
Dec 20, 2013
8.427
8.680
8.424
8.665
190,226
+0.28(+3.38%)
Dec 19, 2013
8.528
8.528
8.358
8.381
134,380
-0.20(-2.29%)
Dec 18, 2013
8.325
8.578
8.113
8.578
212,732
+0.29(+3.44%)
Dec 17, 2013
8.252
8.320
8.187
8.292
67,589
+0.00(+0.00%)
Dec 16, 2013
8.231
8.344
8.221
8.292
184,609
+0.18(+2.19%)
Dec 13, 2013
8.113
8.197
8.005
8.114
144,661
+0.09(+1.07%)
Dec 12, 2013
8.010
8.097
7.959
8.028
107,025
-0.01(-0.09%)
Dec 11, 2013
8.426
8.426
8.006
8.035
201,816
-0.40(-4.72%)
Dec 10, 2013
8.453
8.602
8.433
8.433
73,665
-0.07(-0.82%)
Dec 09, 2013
8.553
8.602
8.480
8.502
88,673
+0.02(+0.29%)
Dec 06, 2013
8.510
8.581
8.419
8.478
205,468
+0.19(+2.35%)
Dec 05, 2013
8.244
8.284
8.149
8.284
66,883
+0.03(+0.38%)
Dec 04, 2013
8.201
8.367
8.033
8.252
97,808
-0.03(-0.40%)
Dec 03, 2013
8.301
8.465
8.183
8.285
214,563
-0.08(-1.00%)
Dec 02, 2013
8.351
8.592
8.236
8.370
157,919
-0.01(-0.12%)
Nov 29, 2013
8.515
8.515
8.379
8.379
67,159
-0.08(-0.99%)
Nov 27, 2013
8.424
8.482
8.371
8.463
155,873
+0.04(+0.52%)
Nov 26, 2013
8.402
8.475
8.358
8.419
82,924
+0.01(+0.16%)
Nov 25, 2013
8.477
8.517
8.371
8.406
71,804
-0.05(-0.61%)
Nov 22, 2013
8.411
8.477
8.358
8.458
186,962
+0.03(+0.39%)
Nov 21, 2013
8.196
8.424
8.196
8.424
212,128
+0.33(+4.06%)
Nov 20, 2013
8.212
8.252
8.019
8.096
87,097
-0.06(-0.74%)
Nov 19, 2013
8.284
8.358
8.111
8.156
185,530
-0.18(-2.13%)
Nov 18, 2013
8.570
8.579
8.291
8.334
165,541
-0.18(-2.17%)
Nov 15, 2013
8.496
8.521
8.416
8.519
107,087
+0.07(+0.88%)
Nov 14, 2013
8.358
8.461
8.306
8.445
200,118
+0.36(+4.41%)
Nov 12, 2013
8.102
8.106
7.988
8.088
85,716
-0.04(-0.47%)
Nov 11, 2013
8.051
8.153
7.990
8.126
254,101
+0.11(+1.34%)
Nov 08, 2013
7.685
8.024
7.685
8.019
116,764
+0.33(+4.35%)
Nov 07, 2013
8.234
8.234
7.682
7.684
422,732
-0.44(-5.40%)
Nov 06, 2013
8.244
8.291
8.085
8.123
65,768
-0.00(-0.04%)
Nov 05, 2013
8.218
8.221
8.059
8.126
285,569
-0.18(-2.22%)
Nov 04, 2013
8.193
8.311
8.131
8.311
228,690
+0.18(+2.22%)
Nov 01, 2013
8.121
8.208
7.944
8.131
226,123
+0.05(+0.64%)
Oct 31, 2013
8.110
8.256
8.032
8.079
207,361
-0.05(-0.66%)
Oct 30, 2013
8.334
8.337
8.065
8.133
142,063
-0.18(-2.12%)
Oct 29, 2013
8.256
8.309
8.137
8.309
59,333
+0.12(+1.47%)
Oct 28, 2013
8.236
8.236
8.101
8.189
55,344
-0.02(-0.29%)
Oct 25, 2013
8.171
8.212
8.090
8.212
107,874
+0.08(+0.95%)
Oct 24, 2013
8.113
8.172
8.070
8.135
114,370
+0.04(+0.49%)
Oct 23, 2013
8.119
8.119
7.966
8.095
155,096
-0.16(-1.98%)
Oct 22, 2013
8.211
8.343
8.142
8.259
220,435
+0.13(+1.60%)
Oct 21, 2013
8.147
8.151
8.075
8.129
128,539
+0.00(+0.02%)
Oct 18, 2013
8.016
8.137
7.952
8.127
202,051
+0.21(+2.63%)
Oct 17, 2013
7.696
7.945
7.625
7.919
240,956
+0.17(+2.23%)
Oct 16, 2013
7.637
7.746
7.591
7.746
348,943
+0.28(+3.76%)
Oct 15, 2013
7.659
7.659
7.411
7.465
167,188
-0.19(-2.53%)
Oct 14, 2013
7.478
7.677
7.449
7.659
159,403
+0.05(+0.71%)
Oct 11, 2013
7.347
7.605
7.341
7.605
215,944
+0.20(+2.76%)
Oct 10, 2013
7.038
7.401
7.038
7.401
468,798
+0.46(+6.65%)
Oct 09, 2013
7.005
7.039
6.856
6.939
106,002
-0.05(-0.77%)
Oct 08, 2013
7.283
7.289
6.979
6.993
247,841
-0.28(-3.86%)
Oct 07, 2013
7.315
7.412
7.239
7.274
147,761
-0.23(-3.06%)
Oct 04, 2013
7.383
7.550
7.371
7.503
273,211
+0.13(+1.80%)
Oct 03, 2013
7.480
7.480
7.222
7.371
128,478
-0.20(-2.60%)
Oct 02, 2013
7.507
7.596
7.381
7.567
144,017
-0.07(-0.95%)
Oct 01, 2013
7.275
7.686
7.275
7.639
426,435
+0.33(+4.49%)
Sep 27, 2013
7.269
7.365
7.258
7.311
38,393
-0.09(-1.24%)
Sep 26, 2013
7.438
7.458
7.327
7.403
88,397
+0.13(+1.77%)
Sep 25, 2013
7.258
7.391
7.235
7.274
59,303
+0.04(+0.58%)
Sep 24, 2013
7.234
7.386
7.154
7.232
71,855
-0.01(-0.08%)
Sep 23, 2013
7.331
7.331
7.124
7.238
763,768
-0.14(-1.84%)
Sep 20, 2013
7.539
7.539
7.320
7.373
197,601
-0.13(-1.75%)
Sep 19, 2013
7.612
7.620
7.469
7.504
54,515
-0.02(-0.31%)
Sep 18, 2013
7.329
7.563
7.183
7.528
276,157
+0.20(+2.68%)
Sep 17, 2013
7.267
7.331
7.240
7.331
88,448
+0.19(+2.70%)
Sep 16, 2013
7.299
7.299
7.137
7.138
121,695
+0.08(+1.19%)
Sep 13, 2013
7.045
7.059
7.005
7.054
37,462
+0.04(+0.63%)
Sep 12, 2013
7.075
7.119
6.975
7.010
112,959
-0.03(-0.44%)
Sep 11, 2013
7.040
7.062
6.969
7.041
77,614
-0.01(-0.10%)
Sep 10, 2013
6.962
7.048
6.925
7.048
345,578
+0.20(+2.87%)
Sep 09, 2013
6.598
6.851
6.598
6.851
141,623
+0.24(+3.61%)
Sep 06, 2013
6.583
6.657
6.347
6.613
75,486
+0.10(+1.58%)
Sep 05, 2013
6.500
6.560
6.500
6.510
73,318
+0.04(+0.66%)
Sep 04, 2013
6.281
6.481
6.281
6.467
85,317
+0.20(+3.24%)
Sep 03, 2013
6.530
6.588
6.109
6.264
239,861
-0.04(-0.57%)
Aug 30, 2013
6.597
6.597
6.284
6.300
442,998
-0.28(-4.32%)
Aug 29, 2013
6.489
6.667
6.488
6.585
80,028
+0.08(+1.28%)
Aug 28, 2013
6.424
6.567
6.424
6.501
57,328
+0.05(+0.71%)
Aug 27, 2013
6.647
6.686
6.451
6.456
791,174
-0.42(-6.09%)
Aug 26, 2013
6.892
6.975
6.850
6.874
196,548
+0.01(+0.13%)
Aug 23, 2013
6.878
6.878
6.745
6.865
64,029
+0.04(+0.52%)
Aug 22, 2013
6.662
6.892
6.662
6.830
188,967
+0.20(+3.02%)
Aug 21, 2013
6.689
6.805
6.562
6.630
410,599
-0.14(-2.10%)
Aug 20, 2013
6.549
6.805
6.545
6.772
103,445
+0.22(+3.41%)
Aug 19, 2013
6.628
6.715
6.540
6.548
64,960
-0.11(-1.70%)
Aug 16, 2013
6.690
6.801
6.647
6.662
215,627
-0.10(-1.50%)
Aug 15, 2013
6.965
6.965
6.688
6.763
543,292
-0.34(-4.85%)
Aug 14, 2013
7.234
7.234
7.107
7.108
587,087
-0.14(-1.92%)
Aug 13, 2013
7.267
7.267
7.116
7.246
29,769
-0.03(-0.39%)
Aug 12, 2013
7.099
7.296
7.099
7.275
104,990
+0.03(+0.48%)
Aug 09, 2013
7.250
7.250
7.160
7.240
123,588
+0.03(+0.37%)
Aug 08, 2013
7.194
7.243
7.131
7.213
216,138
+0.12(+1.64%)
Aug 07, 2013
7.186
7.220
7.052
7.097
439,867
-0.17(-2.29%)
Aug 06, 2013
7.481
7.481
7.209
7.263
251,278
-0.23(-3.08%)
Aug 05, 2013
7.475
7.509
7.428
7.494
133,490
-0.01(-0.18%)
Aug 02, 2013
7.502
7.515
7.419
7.507
331,870
-0.10(-1.33%)
Aug 01, 2013
7.329
7.627
7.318
7.609
544,458
+0.46(+6.36%)
Jul 31, 2013
7.133
7.284
7.083
7.154
166,308
+0.10(+1.47%)
Jul 30, 2013
7.044
7.097
6.987
7.050
254,480
+0.08(+1.11%)
Jul 29, 2013
7.055
7.099
6.926
6.973
101,808
-0.09(-1.26%)
Jul 26, 2013
7.031
7.078
6.945
7.062
174,983
-0.12(-1.61%)
Jul 25, 2013
7.038
7.177
7.011
7.177
162,738
+0.09(+1.21%)
Jul 24, 2013
7.331
7.333
7.054
7.091
653,182
-0.18(-2.45%)
Jul 23, 2013
7.331
7.331
7.209
7.269
441,535
+0.02(+0.23%)
Jul 22, 2013
7.229
7.292
7.170
7.252
247,002
+0.08(+1.15%)
Jul 19, 2013
7.128
7.196
7.040
7.170
218,706
+0.03(+0.48%)
Jul 18, 2013
7.012
7.167
7.012
7.136
179,719
+0.18(+2.53%)
Jul 17, 2013
6.928
6.990
6.928
6.960
103,701
+0.08(+1.19%)
Jul 16, 2013
7.046
7.058
6.866
6.878
355,685
-0.15(-2.14%)
Jul 15, 2013
6.977
7.040
6.938
7.028
125,306
+0.08(+1.17%)
Jul 12, 2013
6.900
6.974
6.882
6.947
204,384
+0.05(+0.75%)
Jul 11, 2013
6.815
6.902
6.781
6.895
286,848
+0.28(+4.21%)
Jul 10, 2013
6.610
6.664
6.530
6.617
356,841
-0.00(-0.03%)
Jul 09, 2013
6.427
6.652
6.409
6.619
315,563
+0.21(+3.28%)
Jul 08, 2013
6.443
6.500
6.398
6.409
241,498
+0.02(+0.37%)
Jul 05, 2013
6.302
6.396
6.139
6.385
213,652
+0.24(+3.83%)
Jul 03, 2013
6.022
6.164
6.008
6.150
117,992
+0.02(+0.32%)
Jul 02, 2013
6.261
6.292
6.063
6.130
343,143
-0.04(-0.64%)
Jul 01, 2013
6.043
6.269
6.041
6.169
524,213
+0.20(+3.29%)
Jun 28, 2013
5.988
6.060
5.918
5.973
265,518
+0.21(+3.58%)
Jun 26, 2013
5.792
6.090
5.684
5.766
305,282
+0.13(+2.31%)
Jun 25, 2013
5.667
5.670
5.456
5.636
385,229
+0.16(+2.96%)
Jun 24, 2013
5.651
5.651
5.273
5.474
351,736
-0.15(-2.63%)
Jun 21, 2013
5.663
5.731
5.484
5.622
605,163
-0.07(-1.20%)
Jun 20, 2013
6.100
6.102
5.625
5.690
666,512
-0.47(-7.60%)
Jun 19, 2013
6.437
6.443
6.158
6.158
475,406
-0.29(-4.46%)
Jun 18, 2013
6.353
6.481
6.324
6.446
236,956
+0.17(+2.73%)
Jun 17, 2013
6.309
6.354
6.208
6.275
246,910
+0.10(+1.65%)
Jun 14, 2013
6.199
6.329
6.158
6.173
226,460
-0.08(-1.34%)
Jun 13, 2013
5.914
6.288
5.914
6.257
282,050
+0.32(+5.33%)
Jun 12, 2013
6.207
6.244
5.906
5.940
279,717
-0.17(-2.72%)
Jun 11, 2013
6.152
6.252
6.032
6.107
177,950
-0.22(-3.49%)
Jun 10, 2013
6.387
6.395
6.236
6.327
414,753
-0.02(-0.24%)
Jun 07, 2013
6.244
6.343
6.125
6.343
4,705,781
+0.21(+3.36%)
Jun 06, 2013
5.920
6.141
5.914
6.136
797,016
+0.14(+2.36%)
Jun 05, 2013
6.129
6.155
5.923
5.995
443,427
-0.19(-3.07%)
Jun 04, 2013
6.322
6.411
6.087
6.185
632,927
-0.12(-1.97%)
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.