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
S&P/TSX Composite
(TSX:
0000
)
22,320.87
+120.08 (+0.54%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 30, 2013
12311
12460
12244
12456
215,982,848
+143.80(+1.17%)
Apr 29, 2013
12283
12323
12220
12313
123,655,904
+92.50(+0.76%)
Apr 26, 2013
12306
12330
12181
12220
148,578,336
-109.30(-0.89%)
Apr 25, 2013
12309
12371
12270
12330
222,015,936
+59.10(+0.48%)
Apr 24, 2013
12128
12271
12091
12270
182,003,696
+170.20(+1.41%)
Apr 23, 2013
12098
12127
12032
12100
97,387,736
+9.50(+0.08%)
Apr 22, 2013
12118
12123
12027
12091
131,464,016
+25.20(+0.21%)
Apr 19, 2013
11987
12067
11987
12066
156,868,736
+69.20(+0.58%)
Apr 18, 2013
12024
12036
11919
11996
194,536,976
+49.00(+0.41%)
Apr 17, 2013
12086
12116
11917
11947
230,908,080
-172.60(-1.42%)
Apr 16, 2013
12061
12125
12002
12120
181,110,912
+115.00(+0.96%)
Apr 15, 2013
12184
12336
11998
12005
302,809,248
-332.70(-2.70%)
Apr 12, 2013
12405
12481
12300
12338
177,977,344
-143.80(-1.15%)
Apr 11, 2013
12523
12535
12459
12481
139,521,328
-53.50(-0.43%)
Apr 10, 2013
12503
12556
12486
12535
195,269,984
+50.90(+0.41%)
Apr 09, 2013
12370
12498
12345
12484
170,729,600
+139.40(+1.13%)
Apr 08, 2013
12325
12352
12290
12345
131,839,848
+12.80(+0.10%)
Apr 05, 2013
12294
12363
12244
12332
186,500,800
-31.20(-0.25%)
Apr 04, 2013
12405
12422
12338
12363
179,001,440
-59.10(-0.48%)
Apr 03, 2013
12679
12689
12391
12422
225,505,328
-260.00(-2.05%)
Apr 02, 2013
12680
12718
12672
12682
150,446,080
-13.00(-0.10%)
Apr 01, 2013
12752
12751
12686
12695
101,529,816
-54.80(-0.43%)
Mar 28, 2013
12750
12750
12750
0
+50.20(+0.40%)
Mar 27, 2013
12674
12712
12622
12700
148,622,960
-6.70(-0.05%)
Mar 26, 2013
12687
12710
12651
12706
137,280,528
+25.70(+0.20%)
Mar 25, 2013
12784
12788
12669
12681
185,892,432
-76.60(-0.60%)
Mar 22, 2013
12751
12818
12745
12757
139,537,392
+9.40(+0.07%)
Mar 21, 2013
12826
12831
12748
12748
174,729,968
-78.60(-0.61%)
Mar 20, 2013
12816
12828
12776
12826
190,046,048
+52.60(+0.41%)
Mar 19, 2013
12781
12826
12752
12774
174,528,896
-7.90(-0.06%)
Mar 18, 2013
12789
12830
12759
12782
196,871,856
-48.20(-0.38%)
Mar 15, 2013
12795
12866
12790
12830
344,798,848
+30.10(+0.24%)
Mar 14, 2013
12752
12817
12736
12800
201,652,880
+55.80(+0.44%)
Mar 13, 2013
12874
12879
12726
12744
169,066,960
-134.50(-1.04%)
Mar 12, 2013
12880
12905
12854
12879
211,006,016
+20.10(+0.16%)
Mar 11, 2013
12825
12865
12813
12858
136,221,712
+22.90(+0.18%)
Mar 08, 2013
12833
12844
12795
12836
220,260,224
+9.10(+0.07%)
Mar 07, 2013
12854
12870
12814
12826
178,964,832
-5.50(-0.04%)
Mar 06, 2013
12794
12834
12736
12832
181,727,536
+96.00(+0.75%)
Mar 05, 2013
12784
12820
12707
12736
172,736,816
+28.60(+0.23%)
Mar 04, 2013
12766
12773
12705
12707
161,517,712
-65.70(-0.51%)
Mar 01, 2013
12799
12819
12736
12773
176,707,920
-48.70(-0.38%)
Feb 28, 2013
12741
12822
12726
12822
196,030,448
+89.40(+0.70%)
Feb 27, 2013
12625
12738
12628
12732
179,288,176
+72.00(+0.57%)
Feb 26, 2013
12660
12673
12606
12660
182,781,984
+9.50(+0.08%)
Feb 25, 2013
12761
12826
12649
12651
185,360,832
-50.70(-0.40%)
Feb 22, 2013
12660
12707
12642
12702
143,580,112
+61.60(+0.49%)
Feb 21, 2013
12676
12714
12602
12640
234,482,560
-74.00(-0.58%)
Feb 20, 2013
12788
12809
12685
12714
251,708,704
-96.20(-0.75%)
Feb 19, 2013
12722
12810
12686
12810
175,223,968
+123.60(+0.97%)
Feb 15, 2013
12687
12687
12687
0
-35.20(-0.28%)
Feb 14, 2013
12770
12775
12700
12722
180,840,736
-53.50(-0.42%)
Feb 13, 2013
12814
12814
12763
12775
176,896,304
-13.70(-0.11%)
Feb 12, 2013
12746
12815
12747
12789
166,804,304
+40.80(+0.32%)
Feb 11, 2013
12789
12801
12748
12748
133,824,728
-53.00(-0.41%)
Feb 08, 2013
12773
12824
12756
12801
140,525,968
+45.30(+0.36%)
Feb 07, 2013
12762
12790
12737
12756
183,254,464
-5.70(-0.04%)
Feb 06, 2013
12714
12784
12724
12762
164,001,008
+44.00(+0.35%)
Feb 04, 2013
12684
12769
12669
12718
122,958,040
-51.20(-0.40%)
Feb 01, 2013
12741
12783
12692
12769
163,622,624
+83.60(+0.66%)
Jan 31, 2013
12761
12794
12683
12685
201,181,904
-109.20(-0.85%)
Jan 30, 2013
12846
12895
12774
12794
175,687,392
-36.20(-0.28%)
Jan 29, 2013
12817
12849
12813
12831
170,437,072
+14.70(+0.11%)
Jan 28, 2013
12860
12860
12812
12816
154,394,864
-0.70(-0.01%)
Jan 25, 2013
12852
12875
12809
12817
163,200,560
-7.00(-0.05%)
Jan 24, 2013
12802
12864
12794
12824
176,337,488
+29.60(+0.23%)
Jan 23, 2013
12780
12829
12792
12794
156,830,896
-30.60(-0.24%)
Jan 22, 2013
12775
12825
12759
12825
178,762,064
+30.40(+0.24%)
Jan 21, 2013
12748
12799
12726
12794
97,171,808
+68.50(+0.54%)
Jan 18, 2013
12702
12751
12676
12726
192,755,584
+51.00(+0.40%)
Jan 17, 2013
12614
12684
12609
12675
160,678,320
+65.90(+0.52%)
Jan 16, 2013
12602
12638
12580
12609
143,642,960
-33.20(-0.26%)
Jan 15, 2013
12569
12642
12570
12642
186,582,560
+38.90(+0.31%)
Jan 14, 2013
12627
12637
12582
12603
216,472,448
+0.90(+0.01%)
Jan 11, 2013
12601
12603
12545
12602
155,720,304
+2.50(+0.02%)
Jan 10, 2013
12572
12618
12524
12600
207,718,128
+77.50(+0.62%)
Jan 09, 2013
12508
12529
12485
12522
166,356,416
+17.40(+0.14%)
Jan 08, 2013
12490
12505
12456
12505
168,870,480
+5.30(+0.04%)
Jan 07, 2013
12503
12541
12448
12500
152,628,896
-41.30(-0.33%)
Jan 04, 2013
12435
12541
12443
12541
133,007,344
+70.40(+0.56%)
Jan 03, 2013
12539
12541
12430
12470
160,667,712
-70.40(-0.56%)
Jan 02, 2013
12572
12541
12434
12541
149,629,712
+107.30(+0.86%)
Dec 31, 2012
12434
12434
12434
0
+117.40(+0.95%)
Dec 28, 2012
12317
12371
12305
12316
84,459,992
-57.70(-0.47%)
Dec 27, 2012
12325
12374
12290
12374
110,472,104
+3.00(+0.02%)
Dec 24, 2012
12371
12371
12371
0
-14.90(-0.12%)
Dec 21, 2012
12384
12415
12314
12386
345,415,168
-3.00(-0.02%)
Dec 20, 2012
12376
12403
12335
12389
170,132,720
-14.90(-0.12%)
Dec 19, 2012
12356
12414
12335
12404
206,849,392
+69.30(+0.56%)
Dec 18, 2012
12286
12354
12280
12334
220,015,728
+53.00(+0.43%)
Dec 17, 2012
12281
12297
12233
12281
232,325,488
-15.40(-0.13%)
Dec 14, 2012
12284
12307
12256
12297
236,856,480
+7.50(+0.06%)
Dec 13, 2012
12305
12346
12262
12289
205,052,880
-63.90(-0.52%)
Dec 12, 2012
12306
12366
12283
12353
223,019,616
+70.70(+0.58%)
Dec 11, 2012
12242
12307
12235
12282
191,879,120
+51.90(+0.42%)
Dec 10, 2012
12212
12237
12161
12230
182,791,120
+70.90(+0.58%)
Dec 07, 2012
12189
12208
12144
12160
201,048,000
+8.50(+0.07%)
Dec 06, 2012
12189
12186
12133
12151
194,665,472
-6.20(-0.05%)
Dec 05, 2012
12155
12208
12136
12157
179,536,784
+20.10(+0.17%)
Dec 04, 2012
12106
12170
12096
12137
162,209,024
-102.20(-0.84%)
Nov 30, 2012
12204
12246
12170
12239
217,841,920
+36.60(+0.30%)
Nov 29, 2012
12208
12228
12140
12203
163,096,160
+62.50(+0.51%)
Nov 28, 2012
12013
12141
12004
12140
157,293,472
+28.70(+0.24%)
Nov 27, 2012
12194
12196
12106
12112
152,654,912
-73.40(-0.60%)
Nov 26, 2012
12199
12213
12149
12185
127,850,760
-28.20(-0.23%)
Nov 24, 2012
12169
12230
12142
12213
99,293,584
+0.00(+0.00%)
Nov 23, 2012
12169
12230
12142
12213
99,293,584
+60.10(+0.49%)
Nov 22, 2012
12129
12171
12100
12153
59,033,240
+53.00(+0.44%)
Nov 21, 2012
12017
12105
12023
12100
146,577,120
+53.80(+0.45%)
Nov 20, 2012
12041
12052
11986
12046
164,426,880
+5.90(+0.05%)
Nov 19, 2012
12004
12040
11878
12040
139,715,552
+162.70(+1.37%)
Nov 16, 2012
11814
11878
11762
11878
160,133,376
+66.30(+0.56%)
Nov 15, 2012
11880
11926
11761
11811
227,346,224
-118.40(-0.99%)
Nov 14, 2012
12140
12136
11915
11930
192,495,168
-204.90(-1.69%)
Nov 13, 2012
12130
12213
12124
12135
136,348,592
-56.80(-0.47%)
Nov 12, 2012
12220
12240
12187
12192
106,605,984
-5.30(-0.04%)
Nov 09, 2012
12167
12252
12151
12197
157,798,304
+5.80(+0.05%)
Nov 08, 2012
12228
12252
12164
12191
185,660,240
-39.60(-0.32%)
Nov 07, 2012
12327
12361
12202
12231
167,321,088
-130.60(-1.06%)
Nov 06, 2012
12380
12396
12334
12361
156,460,032
+8.40(+0.07%)
Nov 05, 2012
12374
12417
12347
12353
131,371,808
-27.60(-0.22%)
Nov 02, 2012
12490
12502
12373
12380
182,355,408
-119.40(-0.96%)
Nov 01, 2012
12408
12512
12414
12500
182,869,824
+76.90(+0.62%)
Oct 31, 2012
12417
12462
12390
12423
185,566,128
+45.90(+0.37%)
Oct 30, 2012
12302
12395
12295
12377
99,133,472
+64.20(+0.52%)
Oct 29, 2012
12282
12318
12250
12313
77,734,600
+12.50(+0.10%)
Oct 26, 2012
12302
12353
12290
12300
151,531,872
+0.10(+0.00%)
Oct 25, 2012
12290
12327
12195
12300
160,945,984
+105.20(+0.86%)
Oct 24, 2012
12258
12261
12187
12195
151,735,104
-30.80(-0.25%)
Oct 23, 2012
12261
12392
12141
12226
165,770,624
-190.20(-1.53%)
Oct 19, 2012
12438
12465
12373
12416
163,589,632
-50.10(-0.40%)
Oct 18, 2012
12426
12494
12425
12466
154,959,536
+4.90(+0.04%)
Oct 17, 2012
12424
12463
12397
12461
194,273,264
+53.50(+0.43%)
Oct 16, 2012
12298
12412
12232
12408
150,614,464
+177.70(+1.45%)
Oct 15, 2012
12182
12230
12137
12230
109,713,808
+28.00(+0.23%)
Oct 12, 2012
12226
12250
12170
12202
131,407,024
-32.00(-0.26%)
Oct 11, 2012
12264
12295
12215
12234
151,202,080
+21.60(+0.18%)
Oct 10, 2012
12241
12279
12196
12212
138,918,000
-61.20(-0.50%)
Oct 09, 2012
12390
12416
12267
12274
161,133,792
-145.40(-1.17%)
Oct 05, 2012
12419
12419
12419
0
-28.70(-0.23%)
Oct 04, 2012
12403
12458
12372
12448
162,606,336
+88.20(+0.71%)
Oct 03, 2012
12406
12412
12342
12360
153,548,464
-31.70(-0.26%)
Oct 02, 2012
12397
12414
12341
12391
184,549,632
+21.00(+0.17%)
Oct 01, 2012
12372
12452
12318
12370
156,969,824
+52.70(+0.43%)
Sep 28, 2012
12291
12336
12249
12318
201,025,680
-21.30(-0.17%)
Sep 27, 2012
12298
12363
12242
12339
165,738,688
+105.90(+0.87%)
Sep 26, 2012
12164
12254
12168
12233
167,295,776
-24.30(-0.20%)
Sep 25, 2012
12351
12383
12240
12257
186,586,672
-56.30(-0.46%)
Sep 24, 2012
12342
12382
12296
12314
145,955,360
-70.10(-0.57%)
Sep 21, 2012
12454
12474
12384
12384
516,667,840
-25.60(-0.21%)
Sep 20, 2012
12372
12432
12358
12409
165,227,712
-27.00(-0.22%)
Sep 19, 2012
12442
12463
12406
12436
188,496,784
+13.50(+0.11%)
Sep 18, 2012
12423
12450
12391
12423
179,558,656
-24.20(-0.19%)
Sep 17, 2012
12495
12509
12432
12447
162,684,096
-52.60(-0.42%)
Sep 14, 2012
12446
12530
12360
12500
240,486,272
+139.30(+1.13%)
Sep 13, 2012
12235
12366
12194
12360
189,007,312
+127.60(+1.04%)
Sep 12, 2012
12262
12285
12201
12233
167,362,608
+12.10(+0.10%)
Sep 11, 2012
12239
12264
12194
12220
155,731,008
+5.10(+0.04%)
Sep 10, 2012
12257
12304
12214
12215
148,466,240
-52.60(-0.43%)
Sep 07, 2012
12194
12271
12144
12268
191,316,208
+128.30(+1.06%)
Sep 06, 2012
12041
12144
11996
12140
165,566,416
+149.60(+1.25%)
Sep 05, 2012
11934
11994
11931
11990
149,192,672
+48.40(+0.41%)
Sep 04, 2012
11978
11975
11904
11942
156,155,408
-7.60(-0.06%)
Aug 31, 2012
11949
11949
11949
0
+62.60(+0.53%)
Aug 30, 2012
11987
12008
11875
11887
131,149,080
-123.10(-1.02%)
Aug 29, 2012
12025
12034
11952
12010
128,072,008
-39.00(-0.32%)
Aug 27, 2012
12098
12100
12031
12049
95,743,104
-33.40(-0.28%)
Aug 24, 2012
12039
12130
12036
12082
107,863,800
+19.70(+0.16%)
Aug 23, 2012
12129
12126
12034
12062
155,452,784
-56.50(-0.47%)
Aug 22, 2012
12102
12126
12034
12119
137,483,760
+2.10(+0.02%)
Aug 21, 2012
12134
12197
12092
12117
164,793,056
+40.90(+0.34%)
Aug 20, 2012
12089
12100
12034
12076
106,624,352
-13.90(-0.11%)
Aug 17, 2012
12055
12090
12035
12090
122,092,240
+57.30(+0.48%)
Aug 16, 2012
11939
12033
11918
12033
141,990,064
+127.20(+1.07%)
Aug 15, 2012
11852
11915
11842
11905
159,674,192
+51.80(+0.44%)
Aug 14, 2012
11866
11900
11838
11854
134,988,304
+15.30(+0.13%)
Aug 13, 2012
11898
11913
11803
11838
126,550,016
-52.60(-0.44%)
Aug 11, 2012
11842
11891
11817
11891
131,484,600
+0.00(+0.00%)
Aug 10, 2012
11842
11891
11817
11891
131,484,600
+32.80(+0.28%)
Aug 09, 2012
11800
11883
11788
11858
145,392,848
+77.10(+0.65%)
Aug 08, 2012
11861
11884
11780
11781
166,145,104
-82.50(-0.70%)
Aug 07, 2012
11764
11875
11666
11864
151,853,664
+200.90(+1.72%)
Aug 03, 2012
11663
11663
11663
0
+156.10(+1.36%)
Aug 02, 2012
11556
11611
11475
11506
149,732,032
-112.00(-0.96%)
Aug 01, 2012
11693
11691
11601
11618
156,661,632
-46.20(-0.40%)
Jul 31, 2012
11796
11797
11652
11665
159,364,480
-93.20(-0.79%)
Jul 30, 2012
11764
11804
11724
11758
148,418,608
-8.50(-0.07%)
Jul 27, 2012
11696
11802
11640
11766
213,589,680
+126.60(+1.09%)
Jul 26, 2012
11528
11655
11492
11640
214,681,888
+147.30(+1.28%)
Jul 25, 2012
11511
11520
11429
11492
160,602,736
+25.50(+0.22%)
Jul 24, 2012
11556
11578
11442
11467
158,283,280
-78.50(-0.68%)
Jul 23, 2012
11535
11610
11416
11546
198,814,960
-77.40(-0.67%)
Jul 20, 2012
11613
11643
11586
11623
118,147,488
-42.80(-0.37%)
Jul 19, 2012
11621
11674
11585
11666
195,017,424
+86.50(+0.75%)
Jul 18, 2012
11578
11615
11555
11579
131,477,904
+8.00(+0.07%)
Jul 17, 2012
11553
11572
11480
11571
133,904,760
+50.00(+0.43%)
Jul 16, 2012
11511
11542
11468
11521
134,885,520
+6.70(+0.06%)
Jul 13, 2012
11470
11526
11451
11514
148,962,256
+89.00(+0.78%)
Jul 12, 2012
11474
11527
11367
11426
164,433,952
-119.10(-1.03%)
Jul 11, 2012
11496
11562
11489
11545
159,789,008
+32.40(+0.28%)
Jul 10, 2012
11644
11707
11460
11512
154,983,616
-122.50(-1.05%)
Jul 09, 2012
11660
11692
11565
11635
127,930,504
-25.30(-0.22%)
Jul 06, 2012
11728
11751
11647
11660
153,943,616
-157.00(-1.33%)
Jul 05, 2012
11880
11895
11817
11817
178,431,152
-96.90(-0.81%)
Jul 04, 2012
11841
11936
11830
11914
83,933,640
+65.10(+0.55%)
Jul 03, 2012
11728
11885
11846
11849
191,697,472
+252.20(+2.17%)
Jun 29, 2012
11597
11597
11597
0
+171.90(+1.50%)
Jun 28, 2012
11384
11425
11270
11425
222,922,032
+13.80(+0.12%)
Jun 27, 2012
11358
11419
11327
11411
146,448,720
+76.50(+0.67%)
Jun 26, 2012
11310
11345
11252
11334
182,893,856
+4.00(+0.04%)
Jun 25, 2012
11374
11420
11295
11330
124,803,056
-105.10(-0.92%)
Jun 22, 2012
11454
11473
11382
11436
137,137,776
+27.20(+0.24%)
Jun 21, 2012
11699
11753
11406
11408
172,547,040
-351.00(-2.98%)
Jun 20, 2012
11778
11825
11681
11759
161,464,688
-29.10(-0.25%)
Jun 19, 2012
11633
11802
11624
11788
175,485,952
+187.30(+1.61%)
Jun 18, 2012
11490
11635
11484
11601
240,210,752
+76.20(+0.66%)
Jun 15, 2012
11496
11540
11488
11525
350,271,904
+58.50(+0.51%)
Jun 14, 2012
11520
11517
11423
11466
196,193,760
-31.50(-0.27%)
Jun 13, 2012
11453
11580
11440
11498
190,979,328
+0.60(+0.01%)
Jun 12, 2012
11433
11497
11386
11497
218,520,464
+95.50(+0.84%)
Jun 11, 2012
11592
11594
11382
11402
145,427,984
-98.80(-0.86%)
Jun 08, 2012
11515
11575
11480
11501
140,081,792
-91.50(-0.79%)
Jun 07, 2012
11716
11728
11586
11592
190,285,040
-41.30(-0.36%)
Jun 06, 2012
11607
11687
11518
11633
219,273,536
+125.70(+1.09%)
Jun 05, 2012
11331
11512
11325
11508
196,553,856
+171.90(+1.52%)
Jun 04, 2012
11347
11370
11210
11336
191,437,456
-25.40(-0.22%)
Jun 02, 2012
11413
11513
11344
11361
269,926,976
+0.00(+0.00%)
Jun 01, 2012
11413
11513
11344
11361
269,926,976
-152.00(-1.32%)
May 31, 2012
11459
11518
11361
11513
240,418,928
+80.00(+0.70%)
May 30, 2012
11498
11609
11423
11433
175,997,120
-176.10(-1.52%)
May 29, 2012
11612
11688
11572
11609
157,047,968
+43.10(+0.37%)
May 28, 2012
11622
11635
11524
11566
82,644,464
-10.30(-0.09%)
May 25, 2012
11569
11588
11525
11576
155,869,248
+10.40(+0.09%)
May 24, 2012
11601
11628
11473
11566
184,820,800
+1.30(+0.01%)
May 23, 2012
11364
11567
11260
11565
194,356,608
+113.00(+0.99%)
May 22, 2012
11445
11534
11283
11452
191,021,120
+171.20(+1.52%)
May 18, 2012
11281
11281
11281
0
-50.10(-0.44%)
May 17, 2012
11370
11422
11317
11331
255,381,280
+4.60(+0.04%)
May 16, 2012
11348
11474
11298
11326
213,100,176
-16.90(-0.15%)
May 15, 2012
11495
11502
11326
11343
187,469,168
-145.50(-1.27%)
May 14, 2012
11572
11689
11485
11488
182,843,712
-206.20(-1.76%)
May 11, 2012
11681
11796
11646
11695
159,645,728
-41.50(-0.35%)
May 10, 2012
11760
11812
11683
11736
207,539,648
+61.20(+0.52%)
May 09, 2012
11588
11756
11555
11675
241,462,960
-29.70(-0.25%)
May 08, 2012
11787
11822
11610
11705
262,137,920
-156.00(-1.32%)
May 07, 2012
11805
11879
11786
11861
162,633,072
-10.50(-0.09%)
May 04, 2012
11936
11985
11824
11871
183,051,856
-143.70(-1.20%)
May 03, 2012
12224
12227
11981
12015
194,210,944
-215.20(-1.76%)
May 02, 2012
12272
12333
12178
12230
161,344,752
-102.70(-0.83%)
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.