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
FTSE 100 Index
(IX:
FTSE
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 (%)
Sep 30, 2013
6513
6513
6439
6462
667,902,912
+0.00(+0.00%)
Sep 29, 2013
6513
6513
6439
6462
667,902,912
-50.50(-0.78%)
Sep 27, 2013
6566
6569
6487
6513
556,753,984
-52.90(-0.81%)
Sep 26, 2013
6552
6581
6536
6566
552,698,688
+14.10(+0.22%)
Sep 25, 2013
6572
6588
6526
6552
828,370,816
-20.00(-0.30%)
Sep 24, 2013
6557
6585
6550
6572
663,765,504
+14.10(+0.22%)
Sep 23, 2013
6596
6602
6543
6557
592,406,976
+0.00(+0.00%)
Sep 22, 2013
6596
6602
6543
6557
592,406,976
-39.03(-0.59%)
Sep 21, 2013
6625
6630
6594
6596
0
+0.03(+0.00%)
Sep 20, 2013
6625
6630
6594
6596
1,534,434,048
-29.00(-0.44%)
Sep 19, 2013
6559
6659
6559
6625
799,392,128
+66.60(+1.02%)
Sep 18, 2013
6570
6588
6532
6559
793,615,488
-11.40(-0.17%)
Sep 17, 2013
6623
6623
6570
6570
1,200,508,928
-52.70(-0.80%)
Sep 16, 2013
6584
6653
6584
6623
565,475,200
+0.00(+0.00%)
Sep 15, 2013
6584
6653
6584
6623
565,475,200
+39.10(+0.59%)
Sep 14, 2013
6589
6589
6562
6584
0
+0.00(+0.00%)
Sep 13, 2013
6589
6589
6562
6584
495,637,792
-5.20(-0.08%)
Sep 12, 2013
6588
6606
6559
6589
616,038,720
+0.60(+0.01%)
Sep 11, 2013
6584
6590
6560
6588
709,330,432
+4.40(+0.07%)
Sep 10, 2013
6531
6600
6531
6584
730,044,224
+53.30(+0.82%)
Sep 09, 2013
6547
6556
6509
6531
586,569,088
+0.00(+0.00%)
Sep 08, 2013
6547
6556
6509
6531
586,569,088
-16.63(-0.25%)
Sep 07, 2013
6532
6568
6492
6547
0
+0.03(+0.00%)
Sep 06, 2013
6532
6568
6492
6547
606,304,320
+14.90(+0.23%)
Sep 05, 2013
6475
6543
6462
6532
758,348,480
+57.70(+0.89%)
Sep 04, 2013
6468
6486
6424
6475
717,065,984
+6.30(+0.10%)
Sep 03, 2013
6506
6523
6457
6468
737,860,288
-37.80(-0.58%)
Sep 02, 2013
6413
6532
6413
6506
596,598,976
+0.00(+0.00%)
Sep 01, 2013
6413
6532
6413
6506
596,598,976
+93.27(+1.45%)
Aug 31, 2013
6483
6502
6410
6413
0
+0.03(+0.00%)
Aug 30, 2013
6483
6502
6410
6413
797,043,328
-70.20(-1.08%)
Aug 29, 2013
6430
6500
6430
6483
876,297,472
+53.00(+0.82%)
Aug 28, 2013
6441
6441
6394
6430
748,560,000
-10.90(-0.17%)
Aug 27, 2013
6492
6494
6424
6441
760,395,776
-51.10(-0.79%)
Aug 26, 2013
6492
6492
6492
6492
0
+0.00(+0.00%)
Aug 25, 2013
6492
6492
6492
6492
0
+0.00(+0.00%)
Aug 24, 2013
6447
6517
6422
6492
0
+0.00(+0.00%)
Aug 23, 2013
6447
6517
6422
6492
485,422,592
+45.20(+0.70%)
Aug 22, 2013
6391
6469
6391
6447
501,840,608
+56.10(+0.88%)
Aug 21, 2013
6454
6454
6387
6391
607,065,280
-62.70(-0.97%)
Aug 20, 2013
6466
6466
6399
6454
620,943,424
-12.20(-0.19%)
Aug 19, 2013
6500
6507
6458
6466
467,686,912
+0.00(+0.00%)
Aug 18, 2013
6500
6507
6458
6466
467,686,912
-34.29(-0.53%)
Aug 17, 2013
6483
6502
6461
6500
0
-0.01(-0.00%)
Aug 16, 2013
6483
6502
6461
6500
637,579,904
+16.70(+0.26%)
Aug 15, 2013
6587
6588
6460
6483
667,125,376
-104.10(-1.58%)
Aug 14, 2013
6612
6628
6583
6587
678,146,304
-24.50(-0.37%)
Aug 13, 2013
6574
6620
6568
6612
568,866,816
+37.60(+0.57%)
Aug 12, 2013
6583
6598
6547
6574
478,927,488
+0.00(+0.00%)
Aug 11, 2013
6583
6598
6547
6574
478,927,488
-9.09(-0.14%)
Aug 10, 2013
6530
6601
6529
6583
0
-0.01(-0.00%)
Aug 09, 2013
6530
6601
6530
6583
632,934,592
+53.70(+0.82%)
Aug 08, 2013
6511
6559
6507
6530
566,013,376
+18.50(+0.28%)
Aug 07, 2013
6604
6625
6511
6511
641,422,016
-93.00(-1.41%)
Aug 06, 2013
6620
6630
6562
6604
698,361,792
-15.40(-0.23%)
Aug 05, 2013
6648
6685
6590
6620
604,089,216
+0.00(+0.00%)
Aug 04, 2013
6648
6685
6590
6620
604,089,216
-28.27(-0.43%)
Aug 03, 2013
6682
6697
6624
6648
0
-0.03(-0.00%)
Aug 02, 2013
6682
6697
6624
6648
660,354,432
-34.10(-0.51%)
Aug 01, 2013
6621
6682
6607
6682
977,036,096
+60.90(+0.92%)
Jul 31, 2013
6571
6659
6557
6621
751,660,608
+50.10(+0.76%)
Jul 30, 2013
6560
6601
6560
6571
696,264,320
+10.70(+0.16%)
Jul 29, 2013
6555
6606
6544
6560
487,601,088
+0.00(+0.00%)
Jul 28, 2013
6555
6606
6544
6560
487,601,088
+5.51(+0.08%)
Jul 27, 2013
6588
6630
6535
6555
0
-0.01(-0.00%)
Jul 26, 2013
6588
6630
6535
6555
455,317,792
-33.20(-0.50%)
Jul 25, 2013
6620
6625
6540
6588
505,142,912
-32.40(-0.49%)
Jul 24, 2013
6597
6662
6582
6620
595,811,200
+23.00(+0.35%)
Jul 23, 2013
6623
6658
6597
6597
673,295,808
-25.80(-0.39%)
Jul 22, 2013
6631
6645
6608
6623
502,867,712
+0.00(+0.00%)
Jul 21, 2013
6631
6645
6608
6623
502,867,712
-7.47(-0.11%)
Jul 20, 2013
6634
6635
6592
6631
0
-0.03(-0.00%)
Jul 19, 2013
6634
6635
6592
6631
756,017,472
-3.70(-0.06%)
Jul 18, 2013
6572
6657
6556
6634
657,400,576
+62.50(+0.95%)
Jul 17, 2013
6556
6596
6517
6572
694,630,912
+15.50(+0.24%)
Jul 16, 2013
6586
6606
6556
6556
746,494,784
-29.70(-0.45%)
Jul 15, 2013
6545
6606
6545
6586
585,046,208
+0.00(+0.00%)
Jul 14, 2013
6545
6606
6545
6586
585,046,208
+41.16(+0.63%)
Jul 13, 2013
6543
6584
6540
6545
0
+0.04(+0.00%)
Jul 12, 2013
6543
6584
6540
6545
595,530,176
+1.50(+0.02%)
Jul 11, 2013
6505
6586
6505
6543
646,067,328
+38.40(+0.59%)
Jul 10, 2013
6513
6536
6472
6505
606,500,672
-8.10(-0.12%)
Jul 09, 2013
6450
6531
6450
6513
658,606,976
+63.00(+0.98%)
Jul 08, 2013
6376
6476
6376
6450
622,003,968
+0.00(+0.00%)
Jul 07, 2013
6376
6476
6376
6450
622,003,968
+74.58(+1.17%)
Jul 06, 2013
6422
6499
6364
6376
0
+0.02(+0.00%)
Jul 05, 2013
6422
6499
6364
6376
725,870,016
-46.20(-0.72%)
Jul 04, 2013
6230
6431
6230
6422
824,171,712
+191.80(+3.08%)
Jul 03, 2013
6304
6304
6185
6230
663,008,704
-74.00(-1.17%)
Jul 02, 2013
6308
6314
6266
6304
560,698,880
-3.90(-0.06%)
Jul 01, 2013
6216
6317
6215
6308
657,027,072
+0.00(+0.00%)
Jun 30, 2013
6216
6317
6215
6308
657,027,072
+92.33(+1.49%)
Jun 29, 2013
6243
6269
6208
6215
0
-0.03(-0.00%)
Jun 28, 2013
6243
6269
6208
6216
920,725,824
-27.90(-0.45%)
Jun 27, 2013
6166
6272
6166
6243
803,972,672
+77.90(+1.26%)
Jun 26, 2013
6102
6178
6089
6166
754,668,032
+63.60(+1.04%)
Jun 25, 2013
6029
6115
6029
6102
786,471,872
+72.80(+1.21%)
Jun 24, 2013
6116
6136
6023
6029
864,109,824
+0.00(+0.00%)
Jun 23, 2013
6116
6136
6023
6029
864,109,824
-87.10(-1.42%)
Jun 21, 2013
6160
6244
6116
6116
1,508,289,792
-43.30(-0.70%)
Jun 20, 2013
6349
6349
6145
6160
874,374,976
-189.30(-2.98%)
Jun 19, 2013
6374
6384
6327
6349
723,618,624
-25.40(-0.40%)
Jun 18, 2013
6330
6397
6311
6374
654,137,280
+43.70(+0.69%)
Jun 17, 2013
6308
6371
6308
6330
575,444,224
+0.00(+0.00%)
Jun 16, 2013
6308
6371
6308
6330
575,444,224
+22.24(+0.35%)
Jun 15, 2013
6305
6344
6291
6308
0
-0.04(-0.00%)
Jun 14, 2013
6305
6344
6291
6308
734,161,728
+3.70(+0.06%)
Jun 13, 2013
6300
6311
6206
6305
824,350,720
+5.10(+0.08%)
Jun 12, 2013
6340
6364
6296
6300
693,795,776
-40.60(-0.64%)
Jun 11, 2013
6400
6401
6280
6340
736,368,320
-60.40(-0.94%)
Jun 10, 2013
6412
6421
6380
6400
597,227,008
+0.00(+0.00%)
Jun 09, 2013
6412
6421
6380
6400
597,227,008
-11.49(-0.18%)
Jun 08, 2013
6336
6421
6314
6412
0
-0.01(-0.00%)
Jun 07, 2013
6336
6421
6314
6412
786,639,424
+75.90(+1.20%)
Jun 06, 2013
6419
6435
6336
6336
680,974,016
-83.20(-1.30%)
Jun 05, 2013
6559
6559
6419
6419
800,986,624
-139.30(-2.12%)
Jun 04, 2013
6525
6577
6525
6559
806,462,912
+33.50(+0.51%)
Jun 03, 2013
6583
6583
6514
6525
780,012,992
+0.00(+0.00%)
Jun 02, 2013
6583
6583
6514
6525
780,012,992
-58.00(-0.88%)
May 31, 2013
6657
6657
6578
6583
1,182,587,264
-73.90(-1.11%)
May 30, 2013
6627
6657
6611
6657
594,003,712
+29.80(+0.45%)
May 29, 2013
6762
6762
6621
6627
613,718,272
-134.80(-1.99%)
May 28, 2013
6654
6791
6654
6762
658,595,520
+107.70(+1.62%)
May 27, 2013
6654
6654
6654
6654
0
+0.00(+0.00%)
May 26, 2013
6654
6654
6654
6654
0
+0.00(+0.00%)
May 24, 2013
6697
6720
6640
6654
787,892,224
-42.50(-0.63%)
May 23, 2013
6840
6840
6659
6697
987,091,200
-143.50(-2.10%)
May 22, 2013
6804
6876
6782
6840
964,619,776
+36.40(+0.53%)
May 21, 2013
6756
6804
6744
6804
763,672,384
+48.30(+0.71%)
May 20, 2013
6723
6756
6709
6756
736,130,688
+0.00(+0.00%)
May 19, 2013
6723
6756
6709
6756
736,130,688
+32.50(+0.48%)
May 17, 2013
6688
6727
6670
6723
855,145,280
+35.30(+0.53%)
May 16, 2013
6694
6714
6677
6688
766,342,784
-5.80(-0.09%)
May 15, 2013
6686
6702
6669
6694
690,863,232
+7.50(+0.11%)
May 14, 2013
6632
6686
6618
6686
618,403,712
+54.30(+0.82%)
May 13, 2013
6625
6633
6603
6632
560,542,016
+0.00(+0.00%)
May 12, 2013
6625
6633
6603
6632
560,542,016
+6.80(+0.10%)
May 10, 2013
6593
6638
6592
6625
807,522,688
+32.30(+0.49%)
May 09, 2013
6584
6597
6572
6593
750,085,376
+9.20(+0.14%)
May 08, 2013
6557
6587
6547
6584
703,446,784
+26.20(+0.40%)
May 07, 2013
6522
6564
6521
6557
795,845,376
+35.80(+0.55%)
May 06, 2013
6522
6522
6522
6522
0
+0.00(+0.00%)
May 05, 2013
6522
6522
6522
6522
0
+0.00(+0.00%)
May 03, 2013
6461
6542
6452
6522
768,857,600
+60.80(+0.94%)
May 02, 2013
6451
6470
6410
6461
744,888,384
+9.40(+0.15%)
May 01, 2013
6430
6476
6430
6451
409,459,904
+21.20(+0.33%)
Apr 30, 2013
6458
6483
6413
6430
1,079,343,872
-27.90(-0.43%)
Apr 29, 2013
6426
6458
6419
6458
636,100,992
+0.00(+0.00%)
Apr 28, 2013
6426
6458
6419
6458
636,100,992
+31.58(+0.49%)
Apr 27, 2013
6443
6443
6399
6426
0
+0.02(+0.00%)
Apr 26, 2013
6443
6443
6399
6426
560,270,528
-16.20(-0.25%)
Apr 25, 2013
6432
6467
6412
6443
739,178,880
+10.80(+0.17%)
Apr 24, 2013
6406
6439
6396
6432
735,699,072
+25.70(+0.40%)
Apr 23, 2013
6281
6406
6278
6406
719,139,072
+125.50(+2.00%)
Apr 22, 2013
6287
6342
6259
6281
603,305,920
+0.00(+0.00%)
Apr 21, 2013
6287
6342
6259
6281
603,305,920
-6.00(-0.10%)
Apr 19, 2013
6244
6289
6244
6287
694,202,880
+42.90(+0.69%)
Apr 18, 2013
6244
6278
6226
6244
668,152,704
-0.50(-0.01%)
Apr 17, 2013
6305
6334
6225
6244
738,341,696
-60.40(-0.96%)
Apr 16, 2013
6344
6344
6298
6305
609,897,600
-39.00(-0.61%)
Apr 15, 2013
6384
6384
6300
6344
576,452,096
+0.00(+0.00%)
Apr 14, 2013
6384
6384
6300
6344
576,452,096
-40.80(-0.64%)
Apr 12, 2013
6416
6416
6368
6384
521,445,792
-31.70(-0.49%)
Apr 11, 2013
6387
6424
6378
6416
556,825,984
+28.70(+0.45%)
Apr 10, 2013
6313
6405
6313
6387
678,441,408
+74.20(+1.18%)
Apr 09, 2013
6277
6326
6277
6313
613,230,784
+36.30(+0.58%)
Apr 08, 2013
6250
6290
6250
6277
650,412,480
+0.00(+0.00%)
Apr 07, 2013
6250
6290
6250
6277
650,412,480
+27.12(+0.43%)
Apr 06, 2013
6344
6347
6214
6250
0
-0.02(-0.00%)
Apr 05, 2013
6344
6347
6214
6250
668,684,096
-94.30(-1.49%)
Apr 04, 2013
6420
6426
6341
6344
680,161,216
-76.20(-1.19%)
Apr 03, 2013
6491
6492
6417
6420
676,016,192
-70.40(-1.08%)
Apr 02, 2013
6412
6502
6409
6491
913,557,376
+79.00(+1.23%)
Apr 01, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 31, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 29, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 28, 2013
6388
6448
6382
6412
731,507,008
+24.10(+0.38%)
Mar 27, 2013
6399
6421
6344
6388
755,244,928
-11.80(-0.18%)
Mar 26, 2013
6378
6404
6370
6399
650,359,296
+21.00(+0.33%)
Mar 25, 2013
6393
6458
6367
6378
768,298,176
+0.00(+0.00%)
Mar 24, 2013
6393
6458
6367
6378
768,298,176
-14.40(-0.23%)
Mar 22, 2013
6389
6426
6374
6393
768,806,528
+4.20(+0.07%)
Mar 21, 2013
6433
6436
6364
6389
641,944,192
-44.10(-0.69%)
Mar 20, 2013
6441
6476
6421
6433
724,526,528
-8.60(-0.13%)
Mar 19, 2013
6458
6475
6414
6441
679,522,816
-16.60(-0.26%)
Mar 18, 2013
6490
6490
6386
6458
748,775,872
+0.00(+0.00%)
Mar 17, 2013
6490
6490
6386
6458
748,775,872
-31.80(-0.49%)
Mar 15, 2013
6529
6534
6470
6490
1,262,249,344
-39.70(-0.61%)
Mar 14, 2013
6482
6533
6478
6529
791,452,608
+47.90(+0.74%)
Mar 13, 2013
6511
6511
6438
6482
666,282,368
-29.10(-0.45%)
Mar 12, 2013
6504
6534
6492
6511
616,794,368
+7.00(+0.11%)
Mar 11, 2013
6484
6505
6474
6504
625,233,984
+0.00(+0.00%)
Mar 10, 2013
6484
6505
6474
6504
625,233,984
+20.00(+0.31%)
Mar 09, 2013
6439
6490
6439
6484
844,774,784
+44.40(+0.69%)
Mar 08, 2013
6428
6460
6427
6439
923,031,488
+11.60(+0.18%)
Mar 07, 2013
6432
6461
6419
6428
1,098,361,600
-4.40(-0.07%)
Mar 06, 2013
6346
6437
6345
6432
683,437,120
+86.40(+1.36%)
Mar 05, 2013
6379
6379
6333
6346
704,235,712
+0.00(+0.00%)
Mar 04, 2013
6379
6379
6333
6346
704,235,712
-33.00(-0.52%)
Mar 03, 2013
6361
6392
6309
6379
0
+0.00(+0.00%)
Mar 02, 2013
6361
6392
6309
6379
1,106,390,144
+17.80(+0.28%)
Mar 01, 2013
6326
6372
6326
6361
909,994,176
+34.90(+0.55%)
Feb 28, 2013
6270
6336
6269
6326
707,922,304
+55.50(+0.89%)
Feb 27, 2013
6355
6355
6259
6270
772,273,280
-85.00(-1.34%)
Feb 26, 2013
6336
6390
6324
6355
994,472,384
+0.00(+0.00%)
Feb 25, 2013
6336
6390
6324
6355
994,472,384
+19.70(+0.31%)
Feb 24, 2013
6292
6347
6291
6336
0
+0.00(+0.00%)
Feb 23, 2013
6292
6347
6292
6336
702,828,224
+44.20(+0.70%)
Feb 22, 2013
6395
6395
6278
6292
733,017,024
-103.90(-1.62%)
Feb 21, 2013
6379
6412
6368
6395
756,333,888
+16.30(+0.26%)
Feb 20, 2013
6318
6385
6304
6379
672,871,872
+60.90(+0.96%)
Feb 19, 2013
6328
6330
6307
6318
459,974,912
+0.00(+0.00%)
Feb 18, 2013
6328
6330
6307
6318
459,974,912
-10.06(-0.16%)
Feb 17, 2013
6327
6352
6310
6328
0
-0.04(-0.00%)
Feb 16, 2013
6327
6352
6310
6328
636,564,416
+0.90(+0.01%)
Feb 15, 2013
6359
6365
6302
6327
713,898,880
-31.70(-0.50%)
Feb 14, 2013
6338
6385
6312
6359
756,377,728
+20.70(+0.33%)
Feb 13, 2013
6277
6338
6260
6338
813,154,304
+61.30(+0.98%)
Feb 12, 2013
6264
6295
6252
6277
448,134,208
+0.00(+0.00%)
Feb 11, 2013
6264
6295
6252
6277
448,134,208
+13.20(+0.21%)
Feb 09, 2013
6228
6278
6228
6264
589,359,296
+35.50(+0.57%)
Feb 08, 2013
6295
6313
6217
6228
721,694,528
-66.90(-1.06%)
Feb 07, 2013
6283
6322
6266
6295
673,857,024
+12.50(+0.20%)
Feb 06, 2013
6247
6296
6244
6283
612,214,592
+36.00(+0.58%)
Feb 05, 2013
6347
6347
6237
6247
765,896,896
+0.00(+0.00%)
Feb 04, 2013
6347
6347
6237
6247
765,896,896
-100.44(-1.58%)
Feb 03, 2013
6277
6354
6276
6347
0
+0.04(+0.00%)
Feb 02, 2013
6277
6354
6276
6347
686,175,232
+70.30(+1.12%)
Feb 01, 2013
6323
6323
6277
6277
809,378,624
-46.20(-0.73%)
Jan 31, 2013
6339
6354
6316
6323
691,737,600
-16.10(-0.25%)
Jan 30, 2013
6294
6346
6286
6339
641,748,608
+44.80(+0.71%)
Jan 29, 2013
6284
6311
6277
6294
533,448,800
+0.00(+0.00%)
Jan 28, 2013
6284
6311
6277
6294
533,448,800
+9.95(+0.16%)
Jan 27, 2013
6265
6284
6247
6284
0
-0.05(-0.00%)
Jan 26, 2013
6265
6284
6247
6284
585,517,376
+19.60(+0.31%)
Jan 25, 2013
6198
6271
6186
6265
655,654,912
+67.30(+1.09%)
Jan 24, 2013
6179
6200
6178
6198
685,179,712
+18.40(+0.30%)
Jan 23, 2013
6181
6189
6149
6179
558,352,768
-1.80(-0.03%)
Jan 22, 2013
6154
6182
6154
6181
401,154,816
+0.00(+0.00%)
Jan 21, 2013
6154
6182
6154
6181
401,154,816
+26.59(+0.43%)
Jan 20, 2013
6132
6172
6132
6154
0
+0.01(+0.00%)
Jan 19, 2013
6132
6172
6132
6154
713,504,576
+22.00(+0.36%)
Jan 18, 2013
6104
6136
6088
6132
622,925,184
+28.40(+0.47%)
Jan 17, 2013
6117
6117
6076
6104
818,412,096
-13.30(-0.22%)
Jan 16, 2013
6108
6117
6086
6117
700,998,528
+9.40(+0.15%)
Jan 15, 2013
6122
6134
6105
6108
628,350,016
+0.00(+0.00%)
Jan 14, 2013
6122
6134
6105
6108
628,350,016
-13.68(-0.22%)
Jan 13, 2013
6102
6122
6095
6122
0
-0.02(-0.00%)
Jan 12, 2013
6102
6122
6095
6122
685,724,416
+20.10(+0.33%)
Jan 11, 2013
6099
6118
6091
6102
764,650,176
+2.80(+0.05%)
Jan 10, 2013
6054
6112
6054
6099
812,116,224
+45.10(+0.75%)
Jan 09, 2013
6065
6088
6054
6054
663,115,712
-11.00(-0.18%)
Jan 08, 2013
6090
6092
6061
6065
571,661,696
+0.00(+0.00%)
Jan 07, 2013
6090
6092
6061
6065
571,661,696
-25.24(-0.41%)
Jan 06, 2013
6047
6090
6038
6090
0
+0.04(+0.00%)
Jan 05, 2013
6047
6090
6038
6090
548,929,216
+42.50(+0.70%)
Jan 04, 2013
6027
6051
6017
6047
470,665,888
+19.90(+0.33%)
Jan 03, 2013
5898
6045
5898
6027
652,659,392
+129.60(+2.20%)
Jan 02, 2013
5898
5898
5898
5898
0
+0.00(+0.00%)
Jan 01, 2013
5925
5925
5873
5898
164,636,496
+0.00(+0.00%)
Dec 31, 2012
5925
5925
5873
5898
164,636,496
-27.57(-0.47%)
Dec 30, 2012
5954
5976
5915
5925
0
-0.03(-0.00%)
Dec 29, 2012
5954
5976
5915
5925
306,906,208
-28.90(-0.49%)
Dec 28, 2012
5954
5997
5942
5954
340,703,392
+0.10(+0.00%)
Dec 27, 2012
5954
5954
5954
5954
0
+0.00(+0.00%)
Dec 26, 2012
5954
5954
5954
5954
0
+0.00(+0.00%)
Dec 25, 2012
5940
5958
5937
5954
149,881,296
+0.00(+0.00%)
Dec 24, 2012
5940
5958
5937
5954
149,881,296
+14.21(+0.24%)
Dec 23, 2012
5958
5958
5894
5940
0
-0.01(-0.00%)
Dec 22, 2012
5958
5958
5894
5940
933,059,904
-18.30(-0.31%)
Dec 21, 2012
5962
5971
5950
5958
596,569,472
-3.30(-0.06%)
Dec 20, 2012
5936
5978
5936
5962
743,375,808
+25.70(+0.43%)
Dec 19, 2012
5912
5946
5911
5936
664,063,296
+23.70(+0.40%)
Dec 18, 2012
5922
5924
5881
5912
533,505,792
+0.00(+0.00%)
Dec 17, 2012
5922
5924
5881
5912
533,505,792
-9.56(-0.16%)
Dec 16, 2012
5930
5944
5915
5922
0
-0.04(-0.00%)
Dec 15, 2012
5930
5944
5915
5922
529,958,304
-7.80(-0.13%)
Dec 14, 2012
5946
5948
5919
5930
557,270,400
-16.30(-0.27%)
Dec 13, 2012
5925
5948
5916
5946
629,912,384
+20.90(+0.35%)
Dec 12, 2012
5922
5938
5908
5925
514,655,808
+3.40(+0.06%)
Dec 11, 2012
5914
5924
5891
5922
463,904,096
+0.00(+0.00%)
Dec 10, 2012
5914
5924
5891
5922
463,904,096
+7.20(+0.12%)
Dec 09, 2012
5901
5923
5890
5914
0
+0.00(+0.00%)
Dec 08, 2012
5901
5923
5890
5914
584,102,528
+13.00(+0.22%)
Dec 07, 2012
5892
5924
5890
5901
637,068,608
+9.30(+0.16%)
Dec 06, 2012
5869
5903
5869
5892
610,548,480
+23.10(+0.39%)
Dec 05, 2012
5871
5885
5853
5869
596,025,472
-2.20(-0.04%)
Dec 04, 2012
5867
5902
5860
5871
512,045,504
+0.00(+0.00%)
Dec 03, 2012
5867
5902
5860
5871
512,045,504
+4.40(+0.07%)
Dec 01, 2012
5870
5904
5860
5867
699,163,584
-3.50(-0.06%)
Nov 30, 2012
5803
5884
5803
5870
652,938,176
+67.00(+1.15%)
Nov 29, 2012
5800
5808
5755
5803
610,194,816
+3.60(+0.06%)
Nov 28, 2012
5787
5823
5787
5800
659,091,008
+13.00(+0.22%)
Nov 27, 2012
5819
5819
5774
5787
601,954,432
+0.00(+0.00%)
Nov 26, 2012
5819
5819
5774
5787
601,954,432
-32.44(-0.56%)
Nov 25, 2012
5791
5831
5781
5819
0
+0.04(+0.00%)
Nov 24, 2012
5791
5830
5781
5819
427,504,992
+28.10(+0.49%)
Nov 23, 2012
5752
5796
5752
5791
511,821,696
+39.00(+0.68%)
Nov 22, 2012
5748
5760
5728
5752
640,008,832
+3.90(+0.07%)
Nov 21, 2012
5738
5752
5707
5748
803,266,304
+10.40(+0.18%)
Nov 20, 2012
5606
5740
5606
5738
745,281,472
+0.00(+0.00%)
Nov 19, 2012
5606
5740
5606
5738
745,281,472
+132.11(+2.36%)
Nov 18, 2012
5678
5683
5606
5606
0
-0.01(-0.00%)
Nov 17, 2012
5678
5683
5606
5606
939,385,600
-72.20(-1.27%)
Nov 16, 2012
5722
5722
5674
5678
799,767,424
-44.20(-0.77%)
Nov 15, 2012
5786
5786
5720
5722
865,457,728
-64.30(-1.11%)
Nov 14, 2012
5767
5786
5711
5786
950,283,520
+19.00(+0.33%)
Nov 13, 2012
5770
5795
5762
5767
654,357,696
+0.00(+0.00%)
Nov 12, 2012
5770
5795
5762
5767
654,357,696
-2.38(-0.04%)
Nov 11, 2012
5776
5786
5715
5770
0
-0.02(-0.00%)
Nov 10, 2012
5776
5786
5715
5770
708,899,968
-6.40(-0.11%)
Nov 09, 2012
5792
5824
5771
5776
729,278,400
-15.50(-0.27%)
Nov 08, 2012
5885
5922
5789
5792
922,665,984
-93.30(-1.59%)
Nov 07, 2012
5839
5885
5839
5885
774,672,768
+45.80(+0.78%)
Nov 06, 2012
5869
5869
5826
5839
565,871,296
+0.00(+0.00%)
Nov 05, 2012
5869
5869
5826
5839
565,871,296
-29.45(-0.50%)
Nov 03, 2012
5862
5890
5844
5869
0
-0.05(-0.00%)
Nov 02, 2012
5862
5890
5844
5869
855,128,576
+6.70(+0.11%)
Nov 01, 2012
5783
5867
5778
5862
1,042,591,680
+79.20(+1.37%)
Oct 31, 2012
5850
5867
5783
5783
874,664,192
-67.20(-1.15%)
Oct 30, 2012
5795
5852
5795
5850
403,992,384
+54.80(+0.95%)
Oct 29, 2012
5807
5813
5764
5795
432,888,800
+0.00(+0.00%)
Oct 28, 2012
5807
5813
5764
5795
432,888,800
-11.61(-0.20%)
Oct 27, 2012
5805
5818
5753
5807
0
+0.01(+0.00%)
Oct 26, 2012
5805
5818
5753
5807
622,849,792
+1.60(+0.03%)
Oct 25, 2012
5805
5841
5802
5805
654,435,200
+0.30(+0.01%)
Oct 24, 2012
5798
5823
5777
5805
953,707,392
+6.90(+0.12%)
Oct 23, 2012
5883
5893
5789
5798
654,156,800
-85.00(-1.44%)
Oct 22, 2012
5896
5911
5870
5883
540,270,400
+0.00(+0.00%)
Oct 21, 2012
5896
5911
5870
5883
540,270,400
-13.25(-0.22%)
Oct 20, 2012
5917
5920
5892
5896
0
-0.05(-0.00%)
Oct 19, 2012
5917
5920
5892
5896
829,321,088
-20.90(-0.35%)
Oct 18, 2012
5911
5928
5896
5917
869,993,280
+6.20(+0.10%)
Oct 17, 2012
5870
5916
5869
5911
903,398,912
+40.40(+0.69%)
Oct 16, 2012
5806
5878
5806
5870
877,624,512
+64.90(+1.12%)
Oct 15, 2012
5793
5828
5786
5806
695,435,712
+0.00(+0.00%)
Oct 14, 2012
5793
5828
5786
5806
695,435,712
+12.28(+0.21%)
Oct 13, 2012
5830
5830
5793
5793
0
+0.02(+0.00%)
Oct 12, 2012
5830
5830
5793
5793
888,088,192
-36.50(-0.63%)
Oct 11, 2012
5777
5846
5767
5830
693,356,416
+53.10(+0.92%)
Oct 10, 2012
5810
5810
5777
5777
681,615,424
-33.60(-0.58%)
Oct 09, 2012
5842
5856
5795
5810
574,468,416
-31.40(-0.54%)
Oct 08, 2012
5871
5871
5819
5842
492,224,096
+0.00(+0.00%)
Oct 07, 2012
5871
5871
5819
5842
492,224,096
-29.32(-0.50%)
Oct 06, 2012
5828
5886
5828
5871
0
+0.02(+0.00%)
Oct 05, 2012
5828
5886
5828
5871
883,077,376
+43.20(+0.74%)
Oct 04, 2012
5826
5854
5803
5828
817,156,288
+2.00(+0.03%)
Oct 03, 2012
5810
5832
5785
5826
606,196,800
+16.30(+0.28%)
Oct 02, 2012
5820
5840
5781
5810
704,898,688
-11.00(-0.19%)
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.