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
Ultra Nasdaq Biotechnology 2X ETF
(NQ:
BIB
)
56.67
+0.05 (+0.09%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Apr 29, 2011
9.936
9.982
9.772
9.772
49,595
-0.33(-3.25%)
Apr 28, 2011
10.09
10.15
9.927
10.10
305,461
+0.07(+0.74%)
Apr 27, 2011
9.800
10.03
9.652
10.03
59,758
+0.46(+4.82%)
Apr 26, 2011
9.473
9.659
9.335
9.566
50,003
+0.26(+2.79%)
Apr 25, 2011
9.253
9.378
9.194
9.307
36,173
-0.06(-0.67%)
Apr 21, 2011
9.541
9.541
9.347
9.369
57,299
-0.01(-0.13%)
Apr 20, 2011
9.374
9.385
9.287
9.381
94,065
+0.36(+4.04%)
Apr 19, 2011
9.287
9.287
8.930
9.017
60,975
-0.12(-1.31%)
Apr 18, 2011
9.348
9.348
8.981
9.137
116,481
-0.21(-2.30%)
Apr 15, 2011
9.247
9.352
9.116
9.352
38,119
+0.21(+2.25%)
Apr 14, 2011
9.067
9.145
8.962
9.145
10,050
+0.14(+1.52%)
Apr 13, 2011
8.772
9.025
8.772
9.008
127,428
+0.17(+1.91%)
Apr 12, 2011
9.054
9.054
8.752
8.840
59,125
-0.04(-0.46%)
Apr 11, 2011
9.122
9.122
8.790
8.881
75,390
+0.00(+0.06%)
Apr 08, 2011
9.029
9.029
8.807
8.876
187,610
-0.03(-0.32%)
Apr 07, 2011
9.022
9.034
8.803
8.904
854,832
-0.02(-0.17%)
Apr 06, 2011
9.164
9.164
8.888
8.919
14,935
-0.01(-0.08%)
Apr 05, 2011
9.177
9.184
8.604
8.927
57,291
+0.19(+2.13%)
Apr 04, 2011
8.946
8.946
8.711
8.741
37,038
+0.15(+1.74%)
Apr 01, 2011
8.591
8.591
8.591
8.591
3,964
+0.10(+1.16%)
Mar 31, 2011
8.520
8.520
8.491
8.492
10,410
+0.05(+0.55%)
Mar 30, 2011
8.366
8.466
8.356
8.446
11,724
+0.40(+4.98%)
Mar 29, 2011
8.045
8.045
8.045
8.045
2,402
+0.11(+1.43%)
Mar 28, 2011
7.932
7.932
7.932
7.932
800
-0.07(-0.83%)
Mar 25, 2011
8.012
8.037
7.909
7.998
23,224
+0.06(+0.79%)
Mar 24, 2011
7.888
7.936
7.877
7.936
3,403
+0.24(+3.18%)
Mar 23, 2011
7.558
7.691
7.558
7.691
1,601
+0.07(+0.93%)
Mar 22, 2011
7.620
7.620
7.620
7.620
800
-0.01(-0.13%)
Mar 21, 2011
7.630
7.630
7.630
7.630
800
+0.20(+2.69%)
Mar 16, 2011
7.430
7.430
7.430
7.430
0
-0.23(-2.97%)
Mar 14, 2011
7.657
7.657
7.657
7.657
0
+0.19(+2.58%)
Mar 11, 2011
7.465
7.465
7.465
7.465
800
-0.23(-3.00%)
Mar 10, 2011
7.892
7.892
7.684
7.696
4,204
-0.24(-3.07%)
Mar 09, 2011
7.933
7.939
7.933
7.939
17,778
+0.21(+2.75%)
Mar 08, 2011
7.699
7.727
7.699
7.727
1,601
-0.08(-0.98%)
Mar 07, 2011
7.628
7.803
7.628
7.803
11,411
+0.14(+1.84%)
Mar 02, 2011
7.662
7.662
7.662
7.662
0
+0.28(+3.74%)
Feb 25, 2011
7.386
7.386
7.386
7.386
6,406
+0.07(+0.94%)
Feb 24, 2011
7.317
7.317
7.317
7.317
1,801
-0.07(-0.91%)
Feb 23, 2011
7.496
7.496
7.385
7.385
1,601
-0.09(-1.25%)
Feb 22, 2011
7.928
7.928
6.939
7.478
14,767
-0.27(-3.53%)
Feb 18, 2011
7.752
7.752
7.752
7.752
800
+0.02(+0.24%)
Feb 16, 2011
7.772
7.733
7.733
7.733
32,033
+0.06(+0.83%)
Feb 15, 2011
7.670
7.670
7.670
7.670
1,601
+0.01(+0.10%)
Feb 14, 2011
7.632
7.662
7.632
7.662
10,570
+0.10(+1.26%)
Feb 11, 2011
7.516
7.567
7.516
7.567
4,084
+0.07(+0.99%)
Feb 10, 2011
7.492
7.492
7.492
7.492
2,402
+0.08(+1.13%)
Feb 09, 2011
7.505
7.505
7.408
7.408
1,601
-0.14(-1.89%)
Feb 08, 2011
7.503
7.551
7.483
7.551
19,019
+0.02(+0.23%)
Feb 07, 2011
7.420
7.582
7.420
7.533
27,628
-0.05(-0.61%)
Feb 04, 2011
7.612
7.619
7.580
7.580
6,406
-0.07(-0.87%)
Feb 01, 2011
7.653
7.646
7.646
7.646
205,013
+0.14(+1.88%)
Jan 31, 2011
7.426
7.505
7.426
7.505
3,603
+0.08(+1.13%)
Jan 28, 2011
7.556
7.556
7.421
7.421
3,203
-0.41(-5.18%)
Jan 27, 2011
7.868
7.868
7.814
7.826
8,152
-0.07(-0.93%)
Jan 26, 2011
7.887
7.899
7.867
7.899
68,471
+0.19(+2.45%)
Jan 25, 2011
7.680
7.711
7.657
7.711
52,991
-0.00(-0.02%)
Jan 24, 2011
7.637
7.712
7.630
7.712
69,143
+0.06(+0.73%)
Jan 21, 2011
7.864
7.864
7.638
7.656
18,819
-0.02(-0.28%)
Jan 20, 2011
7.628
7.692
7.628
7.677
12,372
-0.04(-0.49%)
Jan 19, 2011
7.987
7.987
7.714
7.714
3,387
-0.34(-4.28%)
Jan 18, 2011
7.960
8.067
7.442
8.059
13,862
+0.12(+1.51%)
Jan 14, 2011
8.067
8.067
7.921
7.939
12,044
+0.01(+0.11%)
Jan 13, 2011
7.931
7.931
7.931
7.931
800
+0.05(+0.59%)
Jan 12, 2011
7.817
7.884
7.817
7.884
11,211
+0.09(+1.19%)
Jan 11, 2011
7.794
7.794
7.792
7.792
1,601
+0.04(+0.55%)
Jan 10, 2011
7.734
7.749
7.734
7.749
4,004
+0.07(+0.88%)
Jan 07, 2011
7.750
7.750
7.660
7.682
13,566
-0.10(-1.23%)
Jan 06, 2011
7.754
7.777
7.754
7.777
12,012
+0.11(+1.43%)
Jan 05, 2011
7.638
7.671
7.638
7.667
9,609
+0.11(+1.49%)
Jan 04, 2011
7.655
7.655
7.555
7.555
45,647
-0.10(-1.31%)
Jan 03, 2011
7.488
7.698
7.488
7.655
15,616
+0.14(+1.89%)
Dec 31, 2010
7.492
7.512
7.121
7.512
27,028
-0.06(-0.77%)
Dec 30, 2010
7.587
7.655
7.543
7.571
17,057
-0.10(-1.31%)
Dec 28, 2010
7.789
7.671
7.671
7.671
166,573
-0.05(-0.61%)
Dec 27, 2010
7.718
7.718
7.718
7.718
2,402
+0.05(+0.62%)
Dec 23, 2010
7.851
7.851
7.492
7.671
14,414
+0.01(+0.09%)
Dec 22, 2010
7.689
7.689
7.651
7.664
51,933
-0.03(-0.34%)
Dec 21, 2010
7.658
7.690
7.658
7.690
8,809
+0.03(+0.41%)
Dec 20, 2010
7.680
7.680
7.592
7.658
8,008
+0.03(+0.36%)
Dec 17, 2010
7.437
7.655
7.437
7.631
77,368
+0.24(+3.31%)
Dec 16, 2010
7.530
7.530
7.089
7.386
4,084
+0.07(+0.94%)
Dec 15, 2010
7.331
7.355
7.317
7.317
13,614
+0.09(+1.30%)
Dec 14, 2010
7.224
7.224
7.224
7.224
2,402
+0.17(+2.35%)
Dec 13, 2010
7.090
7.090
7.043
7.058
2,402
-0.05(-0.72%)
Dec 10, 2010
6.984
7.133
6.984
7.109
6,286
+0.17(+2.41%)
Dec 09, 2010
6.942
6.942
6.942
6.942
800
+0.19(+2.75%)
Dec 02, 2010
6.740
6.755
6.755
6.755
121,726
+0.18(+2.81%)
Nov 30, 2010
6.571
6.571
6.571
6.571
0
-0.17(-2.59%)
Nov 19, 2010
6.727
6.745
6.745
6.745
224,232
+0.02(+0.28%)
Nov 18, 2010
6.727
6.727
6.727
6.727
2,802
+0.23(+3.54%)
Nov 17, 2010
6.497
6.497
6.497
6.497
3,835
-0.16(-2.36%)
Nov 15, 2010
6.654
6.654
6.654
6.654
0
+0.13(+2.07%)
Nov 12, 2010
6.488
6.519
6.488
6.519
11,163
-0.09(-1.32%)
Nov 11, 2010
6.647
6.648
6.607
6.607
16,817
+0.03(+0.38%)
Nov 09, 2010
6.606
6.582
6.582
6.582
256,266
-0.10(-1.53%)
Nov 08, 2010
6.681
6.684
6.672
6.684
25,034
-0.07(-1.08%)
Nov 05, 2010
6.812
6.812
6.684
6.757
19,219
-0.09(-1.33%)
Nov 04, 2010
7.006
7.006
6.848
6.848
4,004
+0.04(+0.59%)
Nov 03, 2010
6.808
6.808
6.808
6.808
2,402
+0.07(+1.09%)
Nov 01, 2010
6.737
6.734
6.734
6.734
128,133
-0.17(-2.42%)
Oct 29, 2010
6.902
6.902
6.902
6.902
5,798
+0.01(+0.09%)
Oct 28, 2010
6.863
6.895
6.855
6.895
18,819
+0.16(+2.43%)
Oct 27, 2010
6.686
6.732
6.686
6.732
8,248
-0.11(-1.59%)
Oct 25, 2010
6.844
6.844
6.839
6.840
12,012
+0.16(+2.35%)
Oct 22, 2010
6.683
6.683
6.683
6.683
1,601
-0.07(-1.05%)
Oct 21, 2010
6.762
6.762
6.754
6.754
23,224
-0.07(-1.08%)
Oct 18, 2010
6.854
6.828
6.828
6.828
172,979
+0.05(+0.70%)
Oct 15, 2010
6.534
6.780
6.534
6.780
13,614
+0.11(+1.70%)
Oct 14, 2010
6.748
6.748
6.667
6.667
6,406
+0.04(+0.60%)
Oct 12, 2010
6.627
6.627
6.627
6.627
12,813
+0.02(+0.36%)
Oct 08, 2010
6.460
6.603
6.603
6.603
115,319
+0.14(+2.10%)
Oct 07, 2010
6.467
6.467
6.467
6.467
800
+0.00(+0.00%)
Oct 06, 2010
6.611
6.611
6.467
6.467
6,350
-0.01(-0.14%)
Oct 05, 2010
6.476
6.476
6.476
6.476
1,601
+0.18(+2.94%)
Oct 04, 2010
6.315
6.323
6.288
6.291
27,572
-0.10(-1.60%)
Oct 01, 2010
6.350
6.396
6.327
6.393
6,126
-0.01(-0.10%)
Sep 29, 2010
6.400
6.400
6.400
6.400
64,066
-0.06(-1.00%)
Sep 28, 2010
6.337
6.465
6.337
6.465
8,464
+0.05(+0.76%)
Sep 27, 2010
6.509
6.513
6.416
6.416
16,016
-0.11(-1.66%)
Sep 24, 2010
6.476
6.524
6.441
6.524
30,431
+0.21(+3.34%)
Sep 23, 2010
6.415
6.415
6.313
6.313
4,380
-0.06(-1.02%)
Sep 22, 2010
6.421
6.421
6.378
6.378
6,406
-0.05(-0.82%)
Sep 21, 2010
6.445
6.476
6.418
6.431
69,592
+0.01(+0.14%)
Sep 20, 2010
6.257
6.433
6.257
6.422
42,444
+0.20(+3.15%)
Sep 17, 2010
6.206
6.226
6.149
6.226
4,004
-0.04(-0.72%)
Sep 15, 2010
6.271
6.271
6.271
6.271
2,882
+0.10(+1.70%)
Sep 14, 2010
6.146
6.166
6.146
6.166
10,410
-0.00(-0.06%)
Sep 13, 2010
6.240
6.240
6.110
6.170
47,257
+0.05(+0.89%)
Sep 10, 2010
6.013
6.124
6.013
6.115
48,850
+0.15(+2.47%)
Sep 09, 2010
5.983
6.032
5.968
5.968
18,419
+0.03(+0.57%)
Sep 08, 2010
5.875
5.934
5.875
5.934
24,185
+0.23(+4.10%)
Sep 07, 2010
5.834
5.834
5.700
5.700
12,012
-0.09(-1.53%)
Sep 03, 2010
5.766
5.789
5.749
5.789
21,622
+0.44(+8.14%)
Aug 31, 2010
5.347
5.353
5.353
5.353
211,419
+0.02(+0.42%)
Aug 30, 2010
5.369
5.369
5.328
5.331
10,410
-0.10(-1.91%)
Aug 27, 2010
5.396
5.446
5.396
5.434
21,622
+0.15(+2.81%)
Aug 26, 2010
5.452
5.452
5.286
5.286
4,004
-0.05(-1.03%)
Aug 25, 2010
5.281
5.341
5.228
5.341
38,439
+0.00(+0.09%)
Aug 24, 2010
5.318
5.344
5.288
5.336
12,012
-0.15(-2.78%)
Aug 23, 2010
5.647
5.647
5.488
5.488
16,817
-0.09(-1.61%)
Aug 20, 2010
5.552
5.583
5.549
5.578
16,016
+0.01(+0.09%)
Aug 19, 2010
5.573
5.573
5.573
5.573
1,601
-0.24(-4.06%)
Aug 18, 2010
5.818
5.896
5.733
5.809
35,092
-0.05(-0.81%)
Aug 17, 2010
5.748
5.871
5.748
5.856
6,406
+0.15(+2.63%)
Aug 16, 2010
5.707
5.707
5.707
5.707
1,593
+0.00(+0.09%)
Aug 11, 2010
5.890
5.702
5.702
5.702
83,286
-0.31(-5.09%)
Aug 10, 2010
6.137
6.137
5.989
6.008
3,203
-0.13(-2.20%)
Aug 09, 2010
6.110
6.155
6.105
6.142
7,207
+0.26(+4.39%)
Aug 06, 2010
5.994
5.994
5.875
5.884
4,804
-0.11(-1.88%)
Aug 05, 2010
5.963
5.996
5.963
5.996
2,802
+0.00(+0.00%)
Aug 04, 2010
5.969
5.996
5.969
5.996
1,601
+0.12(+2.13%)
Aug 03, 2010
5.924
5.924
5.871
5.871
9,609
+0.02(+0.30%)
Aug 02, 2010
5.740
5.880
5.740
5.854
37,639
+0.21(+3.74%)
Jul 30, 2010
5.665
5.665
5.628
5.643
12,412
+0.17(+3.17%)
Jul 29, 2010
5.582
5.582
5.379
5.469
38,239
-0.01(-0.21%)
Jul 28, 2010
5.665
5.670
5.481
5.481
35,228
-0.22(-3.92%)
Jul 27, 2010
5.969
5.969
5.704
5.704
19,812
-0.10(-1.66%)
Jul 26, 2010
5.719
5.800
5.719
5.800
3,603
+0.55(+10.46%)
Jul 23, 2010
5.346
5.346
5.251
5.251
8,000
-0.11(-2.14%)
Jul 22, 2010
5.361
5.403
5.334
5.366
25,626
+0.16(+3.09%)
Jul 21, 2010
5.272
5.332
5.205
5.205
28,029
+0.06(+1.17%)
Jul 20, 2010
5.096
5.145
5.096
5.145
10,410
-0.16(-3.01%)
Jul 16, 2010
5.304
5.304
5.304
5.304
6,406
-0.26(-4.71%)
Jul 15, 2010
5.577
5.634
5.484
5.567
13,614
+0.08(+1.50%)
Jul 14, 2010
5.504
5.555
5.484
5.484
18,419
+0.21(+4.00%)
Jul 09, 2010
5.273
5.273
5.273
5.273
0
+0.08(+1.49%)
Jul 08, 2010
5.196
5.196
5.196
5.196
800
+0.08(+1.56%)
Jul 07, 2010
4.926
5.116
4.925
5.116
2,402
+0.07(+1.41%)
Jul 06, 2010
5.163
5.221
5.045
5.045
48,850
-0.05(-0.91%)
Jul 02, 2010
5.091
5.091
5.091
5.091
800
+0.24(+5.03%)
Jul 01, 2010
4.995
4.995
4.810
4.847
10,635
-0.36(-6.91%)
Jun 30, 2010
5.411
5.411
5.207
5.207
1,601
-0.14(-2.66%)
Jun 29, 2010
5.582
5.582
5.332
5.349
9,209
-0.50(-8.54%)
Jun 25, 2010
5.673
5.849
5.673
5.849
15,215
+0.22(+3.84%)
Jun 24, 2010
5.633
5.633
5.633
5.633
4,004
-0.07(-1.29%)
Jun 22, 2010
5.856
5.707
5.707
5.707
102,506
-0.27(-4.57%)
Jun 17, 2010
5.943
5.980
5.980
5.980
89,693
+0.02(+0.36%)
Jun 16, 2010
6.030
6.030
5.953
5.959
16,721
-0.04(-0.73%)
Jun 15, 2010
5.869
6.009
5.869
6.003
3,203
+0.28(+4.93%)
Jun 11, 2010
5.662
5.720
5.720
5.720
38,439
+0.16(+2.94%)
Jun 10, 2010
5.421
5.587
5.421
5.557
15,456
+0.29(+5.60%)
Jun 09, 2010
5.367
5.446
5.262
5.262
27,228
-0.04(-0.85%)
Jun 08, 2010
5.454
5.466
5.230
5.307
57,659
-0.13(-2.43%)
Jun 07, 2010
5.639
5.639
5.439
5.439
6,406
-0.15(-2.72%)
Jun 04, 2010
5.722
5.722
5.583
5.592
4,893
-0.45(-7.52%)
Jun 03, 2010
5.940
6.047
5.940
6.046
4,933
+0.12(+2.02%)
Jun 02, 2010
5.744
5.926
5.744
5.926
4,804
+0.37(+6.58%)
Jun 01, 2010
5.768
5.768
5.558
5.560
3,203
-0.24(-4.17%)
May 27, 2010
5.803
5.803
5.803
5.803
0
+0.28(+5.02%)
May 26, 2010
5.683
5.727
5.521
5.526
21,334
-0.08(-1.43%)
May 25, 2010
5.387
5.605
5.387
5.605
4,004
-0.07(-1.17%)
May 24, 2010
5.655
5.784
5.655
5.672
6,734
-0.00(-0.07%)
May 21, 2010
5.514
5.776
5.513
5.675
44,638
-0.04(-0.70%)
May 20, 2010
6.026
6.026
5.709
5.715
23,224
-0.43(-6.96%)
May 19, 2010
6.143
6.143
6.143
6.143
800
-0.11(-1.77%)
May 18, 2010
6.509
6.509
6.253
6.253
13,614
+0.10(+1.66%)
May 17, 2010
6.411
6.411
6.151
6.151
16,817
-0.20(-3.11%)
May 14, 2010
6.491
6.491
6.232
6.348
12,412
-0.43(-6.29%)
May 12, 2010
6.774
6.774
6.774
6.774
0
+0.23(+3.45%)
May 11, 2010
6.276
6.548
6.276
6.548
34,275
+0.19(+3.03%)
May 10, 2010
6.356
6.597
6.356
6.356
0
+0.34(+5.65%)
May 07, 2010
6.676
6.676
5.934
6.016
35,621
+0.35(+6.25%)
May 06, 2010
6.805
6.805
5.494
5.662
47,249
-1.25(-18.05%)
May 05, 2010
6.807
6.930
6.764
6.909
6,726
-0.32(-4.46%)
May 04, 2010
7.304
7.319
7.180
7.231
10,570
-0.30(-3.98%)
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.