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
Biogen Idec
(NQ:
BIIB
)
230.57
+0.53 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2014
285.00
291.56
281.32
287.12
1,448,948
-3.72(-1.28%)
Apr 29, 2014
285.35
294.36
282.00
290.84
1,633,250
+7.72(+2.73%)
Apr 28, 2014
289.16
292.42
275.39
283.12
1,801,499
-2.69(-0.94%)
Apr 25, 2014
293.04
296.74
285.58
285.81
1,727,651
-9.03(-3.06%)
Apr 24, 2014
307.00
308.72
286.48
294.84
2,383,520
-11.91(-3.88%)
Apr 23, 2014
309.00
311.10
295.49
306.75
2,588,739
+0.55(+0.18%)
Apr 22, 2014
300.50
309.17
300.00
306.20
1,766,934
+8.22(+2.76%)
Apr 21, 2014
290.60
298.57
290.20
297.98
980,942
+7.44(+2.56%)
Apr 17, 2014
291.00
290.54
290.54
290.54
1,283,400
-0.94(-0.32%)
Apr 16, 2014
290.28
294.00
284.07
291.48
1,760,418
+5.99(+2.10%)
Apr 15, 2014
280.55
288.84
272.02
285.49
1,870,693
+5.97(+2.14%)
Apr 14, 2014
277.91
285.99
274.00
279.52
1,879,816
+5.52(+2.01%)
Apr 11, 2014
284.89
291.76
273.73
274.00
2,742,872
-13.35(-4.65%)
Apr 10, 2014
300.10
300.91
284.57
287.35
2,629,373
-13.33(-4.43%)
Apr 09, 2014
288.02
301.45
285.92
300.68
1,986,839
+14.76(+5.16%)
Apr 08, 2014
295.48
295.96
284.32
285.92
2,501,933
-8.27(-2.81%)
Apr 07, 2014
286.36
297.76
281.59
294.19
2,375,568
+5.92(+2.05%)
Apr 04, 2014
303.71
305.48
286.30
288.27
3,290,060
-13.59(-4.50%)
Apr 03, 2014
307.99
308.99
296.23
301.86
1,978,719
-7.84(-2.53%)
Apr 02, 2014
311.64
317.00
306.50
309.70
1,482,601
-0.09(-0.03%)
Apr 01, 2014
308.42
316.34
305.31
309.79
1,712,224
+3.92(+1.28%)
Mar 31, 2014
296.11
306.94
296.11
305.87
1,949,774
+11.75(+3.99%)
Mar 28, 2014
305.01
314.19
292.73
294.12
2,555,334
-15.64(-5.05%)
Mar 27, 2014
306.64
312.90
296.65
309.76
2,018,061
+3.83(+1.25%)
Mar 26, 2014
313.08
317.28
305.93
305.93
1,968,434
-5.85(-1.88%)
Mar 25, 2014
316.00
321.14
304.00
311.78
2,145,086
-0.82(-0.26%)
Mar 24, 2014
320.20
322.00
300.32
312.60
3,695,334
-5.93(-1.86%)
Mar 21, 2014
355.00
355.00
313.08
318.53
5,749,873
-28.51(-8.22%)
Mar 20, 2014
348.27
353.20
344.72
347.04
1,366,776
-2.97(-0.85%)
Mar 19, 2014
352.49
358.89
347.00
350.01
1,341,947
-1.93(-0.55%)
Mar 18, 2014
346.80
354.07
345.70
351.94
1,516,504
+6.34(+1.83%)
Mar 17, 2014
334.83
349.00
334.61
345.60
1,559,316
+13.11(+3.94%)
Mar 14, 2014
333.40
340.00
329.23
332.49
1,337,136
+0.44(+0.13%)
Mar 13, 2014
341.04
342.59
329.03
332.05
1,064,656
-7.50(-2.21%)
Mar 12, 2014
333.05
340.38
332.28
339.55
878,743
+3.56(+1.06%)
Mar 11, 2014
338.25
341.26
334.19
335.99
1,025,622
-2.01(-0.59%)
Mar 10, 2014
327.65
338.60
327.01
338.00
1,470,952
+9.25(+2.81%)
Mar 07, 2014
341.79
342.85
323.72
328.75
2,785,693
-11.94(-3.50%)
Mar 06, 2014
346.86
353.00
334.01
340.69
2,232,649
+1.69(+0.50%)
Mar 05, 2014
345.23
346.30
338.86
339.00
997,447
-4.15(-1.21%)
Mar 04, 2014
343.53
346.74
341.10
343.15
1,107,534
+4.77(+1.41%)
Mar 03, 2014
340.68
342.36
331.22
338.38
1,340,321
-2.30(-0.68%)
Feb 28, 2014
346.16
349.95
335.02
340.68
1,862,125
-3.18(-0.92%)
Feb 27, 2014
342.50
348.39
340.77
343.86
1,149,449
+0.65(+0.19%)
Feb 26, 2014
342.17
353.00
337.31
343.21
1,191,445
-3.09(-0.89%)
Feb 25, 2014
346.51
349.54
343.11
346.30
1,350,468
+0.67(+0.19%)
Feb 24, 2014
349.12
353.24
345.62
345.63
1,668,028
-1.48(-0.43%)
Feb 21, 2014
336.37
349.77
334.47
347.11
1,815,763
+12.00(+3.58%)
Feb 20, 2014
330.33
335.88
323.31
335.11
1,316,535
+6.66(+2.03%)
Feb 19, 2014
334.12
335.39
326.65
328.45
825,653
-6.53(-1.95%)
Feb 18, 2014
327.90
335.99
326.96
334.98
966,757
+6.69(+2.04%)
Feb 14, 2014
329.48
328.29
328.29
328.29
1,054,300
-0.33(-0.10%)
Feb 13, 2014
316.81
329.45
315.00
328.62
1,311,440
+5.58(+1.73%)
Feb 12, 2014
319.27
326.34
318.63
323.04
1,461,128
+3.22(+1.01%)
Feb 11, 2014
314.31
319.90
313.00
319.82
1,564,469
+1.86(+0.58%)
Feb 10, 2014
315.54
318.23
311.67
317.96
1,248,798
+2.42(+0.77%)
Feb 07, 2014
303.13
316.02
301.38
315.54
1,505,545
+14.53(+4.83%)
Feb 06, 2014
301.88
307.35
300.67
301.01
1,381,784
+1.08(+0.36%)
Feb 05, 2014
307.39
307.39
294.02
299.93
1,886,291
-8.25(-2.68%)
Feb 04, 2014
299.01
310.06
298.15
308.18
2,141,142
+7.79(+2.59%)
Feb 03, 2014
314.84
316.99
298.15
300.39
2,198,342
-12.25(-3.92%)
Jan 31, 2014
313.08
317.45
311.01
312.64
1,313,163
-5.64(-1.77%)
Jan 30, 2014
310.72
321.25
310.00
318.28
1,807,663
+12.82(+4.20%)
Jan 29, 2014
299.03
318.42
292.82
305.46
2,772,374
-0.19(-0.06%)
Jan 28, 2014
302.38
306.00
297.02
305.65
1,723,735
+7.77(+2.61%)
Jan 27, 2014
303.61
303.86
292.53
297.88
1,515,145
-5.72(-1.88%)
Jan 24, 2014
314.78
315.13
303.14
303.60
1,943,806
-11.36(-3.61%)
Jan 23, 2014
307.23
315.38
305.48
314.96
1,578,578
+4.42(+1.42%)
Jan 22, 2014
309.80
315.00
306.32
310.54
1,125,227
+0.04(+0.01%)
Jan 21, 2014
300.45
311.20
299.54
310.50
1,792,941
+13.02(+4.38%)
Jan 17, 2014
293.60
297.48
297.48
297.48
1,413,600
+3.48(+1.18%)
Jan 16, 2014
297.27
299.13
291.75
294.00
1,051,235
-2.72(-0.92%)
Jan 15, 2014
297.47
297.47
292.32
296.72
1,038,357
-0.75(-0.25%)
Jan 14, 2014
284.70
300.67
280.31
297.47
1,651,354
+13.80(+4.86%)
Jan 13, 2014
299.35
302.95
281.55
283.67
2,305,504
-15.64(-5.23%)
Jan 10, 2014
291.57
299.85
286.30
299.31
1,868,748
+9.56(+3.30%)
Jan 09, 2014
292.05
297.00
288.00
289.75
1,318,676
-0.26(-0.09%)
Jan 08, 2014
276.64
290.99
274.25
290.01
1,435,587
+16.49(+6.03%)
Jan 07, 2014
275.83
277.17
273.45
273.52
817,385
-1.45(-0.53%)
Jan 06, 2014
278.03
279.36
270.62
274.97
1,016,890
-2.43(-0.88%)
Jan 03, 2014
279.80
280.84
275.48
277.40
655,988
-2.93(-1.05%)
Jan 02, 2014
279.44
282.51
276.21
280.33
901,404
+0.76(+0.27%)
Dec 31, 2013
279.93
279.57
279.57
279.57
640,600
+0.00(+0.00%)
Dec 30, 2013
278.39
280.19
273.77
279.57
605,202
+2.40(+0.87%)
Dec 27, 2013
281.81
282.92
276.31
277.17
609,633
-4.17(-1.48%)
Dec 26, 2013
280.81
282.22
279.07
281.34
620,545
+0.69(+0.25%)
Dec 24, 2013
281.44
282.68
278.36
280.65
463,262
-0.96(-0.34%)
Dec 23, 2013
284.28
285.00
279.51
281.61
1,075,940
-1.73(-0.61%)
Dec 20, 2013
278.45
285.54
275.03
283.34
3,027,642
+6.13(+2.21%)
Dec 19, 2013
278.88
280.43
275.17
277.21
955,172
-3.43(-1.22%)
Dec 18, 2013
272.19
281.25
270.74
280.64
1,870,359
+9.13(+3.36%)
Dec 17, 2013
274.50
276.59
270.27
271.51
1,249,321
-2.09(-0.76%)
Dec 16, 2013
277.57
283.54
273.21
273.60
1,178,303
-1.72(-0.62%)
Dec 13, 2013
278.02
279.41
271.59
275.32
1,167,492
-2.55(-0.92%)
Dec 12, 2013
278.20
283.83
277.22
277.87
993,034
-0.17(-0.06%)
Dec 11, 2013
285.75
286.02
277.19
278.04
1,268,487
-7.19(-2.52%)
Dec 10, 2013
281.88
288.90
281.29
285.23
847,546
-0.95(-0.33%)
Dec 09, 2013
292.86
293.20
284.70
286.18
1,189,970
-4.72(-1.62%)
Dec 06, 2013
289.55
292.86
283.00
290.90
0
+5.98(+2.10%)
Dec 05, 2013
284.95
288.73
282.12
284.92
0
-0.90(-0.31%)
Dec 04, 2013
285.90
289.24
282.38
285.82
0
-1.94(-0.67%)
Dec 03, 2013
294.17
294.84
286.56
287.76
1,410,701
-7.08(-2.40%)
Dec 02, 2013
291.71
298.82
290.52
294.84
0
+3.87(+1.33%)
Nov 29, 2013
290.00
295.49
290.00
290.97
0
-2.86(-0.97%)
Nov 27, 2013
292.80
295.89
288.01
293.83
0
+4.63(+1.60%)
Nov 26, 2013
295.95
297.80
288.58
289.20
1,583,073
-6.68(-2.26%)
Nov 25, 2013
286.54
297.98
284.77
295.88
2,725,361
+10.26(+3.59%)
Nov 22, 2013
278.00
289.97
274.98
285.62
0
+33.19(+13.15%)
Nov 21, 2013
247.30
253.22
245.31
252.43
1,398,275
+6.31(+2.56%)
Nov 20, 2013
245.67
249.96
243.00
246.12
1,014,438
+0.66(+0.27%)
Nov 19, 2013
241.97
248.75
240.68
245.46
1,203,463
+4.19(+1.74%)
Nov 18, 2013
244.98
247.40
239.81
241.27
1,224,246
-3.82(-1.56%)
Nov 15, 2013
237.00
245.81
236.80
245.09
0
+7.51(+3.16%)
Nov 14, 2013
236.50
240.84
236.50
237.58
680,033
+1.96(+0.83%)
Nov 12, 2013
233.50
235.63
231.00
235.62
0
+0.83(+0.35%)
Nov 11, 2013
236.23
237.43
232.36
234.79
0
-1.90(-0.80%)
Nov 08, 2013
233.12
237.54
230.25
236.69
0
+5.50(+2.38%)
Nov 07, 2013
239.72
242.89
230.53
231.19
1,444,057
-7.29(-3.06%)
Nov 06, 2013
245.27
245.98
237.63
238.48
1,053,375
-5.58(-2.29%)
Nov 05, 2013
237.99
244.87
237.99
244.06
993,525
+3.99(+1.66%)
Nov 04, 2013
243.79
245.95
239.85
240.07
942,173
-3.03(-1.25%)
Nov 01, 2013
245.57
248.31
239.61
243.10
0
-1.09(-0.45%)
Oct 31, 2013
249.23
251.00
244.17
244.19
1,174,227
-4.76(-1.91%)
Oct 30, 2013
253.72
254.81
246.77
248.95
934,430
-5.44(-2.14%)
Oct 29, 2013
255.85
256.00
249.13
254.39
871,222
-0.04(-0.02%)
Oct 28, 2013
250.47
262.00
245.03
254.43
2,577,765
+2.17(+0.86%)
Oct 25, 2013
250.53
252.83
247.75
252.26
0
+3.04(+1.22%)
Oct 24, 2013
251.99
252.99
248.37
249.22
1,034,731
-1.90(-0.76%)
Oct 23, 2013
249.80
251.84
247.43
251.12
993,548
+0.52(+0.21%)
Oct 22, 2013
244.25
251.96
243.02
250.60
1,239,077
+7.53(+3.10%)
Oct 21, 2013
245.19
246.50
241.52
243.07
774,235
-1.83(-0.75%)
Oct 18, 2013
246.70
246.86
241.66
244.90
1,122,399
-2.20(-0.89%)
Oct 17, 2013
241.02
247.46
240.05
247.10
932,612
+5.92(+2.46%)
Oct 16, 2013
236.57
241.88
236.35
241.18
1,148,433
+4.71(+1.99%)
Oct 15, 2013
237.69
239.07
236.19
236.47
765,740
-2.37(-0.99%)
Oct 14, 2013
232.65
238.97
231.02
238.84
701,806
+4.04(+1.72%)
Oct 11, 2013
233.97
238.65
233.26
234.80
0
+0.63(+0.27%)
Oct 10, 2013
228.26
234.85
227.50
234.17
1,178,088
+10.32(+4.61%)
Oct 09, 2013
226.96
228.15
221.07
223.85
1,429,555
-1.65(-0.73%)
Oct 08, 2013
235.37
237.75
225.11
225.50
1,554,261
-11.09(-4.69%)
Oct 07, 2013
237.47
240.91
235.59
236.59
910,184
-3.71(-1.54%)
Oct 04, 2013
236.39
241.45
235.40
240.30
1,325,957
+6.46(+2.76%)
Oct 03, 2013
244.71
245.98
233.50
233.84
1,679,981
-12.39(-5.03%)
Oct 02, 2013
243.90
248.32
243.62
246.23
835,887
+1.31(+0.53%)
Oct 01, 2013
242.85
245.75
241.95
244.92
913,757
+0.10(+0.04%)
Sep 27, 2013
241.23
245.16
238.47
244.82
0
+1.77(+0.73%)
Sep 26, 2013
241.94
245.88
241.48
243.05
986,202
+1.54(+0.64%)
Sep 25, 2013
244.10
244.36
241.27
241.51
872,309
-2.03(-0.83%)
Sep 24, 2013
242.46
243.97
240.89
243.54
833,119
+0.87(+0.36%)
Sep 23, 2013
248.40
248.40
241.52
242.67
1,056,810
-5.46(-2.20%)
Sep 20, 2013
248.28
248.75
246.05
248.13
0
+0.15(+0.06%)
Sep 19, 2013
247.03
248.95
244.62
247.98
1,395,622
+1.63(+0.66%)
Sep 18, 2013
245.99
246.49
240.05
246.35
1,603,879
+6.30(+2.62%)
Sep 17, 2013
238.98
241.00
236.23
240.05
0
+0.48(+0.20%)
Sep 16, 2013
238.00
240.38
236.31
239.57
1,045,346
+4.86(+2.07%)
Sep 13, 2013
234.95
236.07
231.54
234.71
0
+0.60(+0.26%)
Sep 12, 2013
236.77
238.50
233.08
234.11
1,112,213
-2.16(-0.91%)
Sep 11, 2013
228.50
236.54
227.79
236.27
1,220,774
+7.58(+3.31%)
Sep 10, 2013
230.00
230.35
224.79
228.69
931,227
-0.16(-0.07%)
Sep 09, 2013
226.09
229.00
224.94
228.86
872,119
+3.68(+1.63%)
Sep 06, 2013
229.50
230.00
224.43
225.18
0
-2.52(-1.11%)
Sep 05, 2013
229.81
231.72
226.02
227.70
1,072,308
-2.89(-1.25%)
Sep 04, 2013
223.64
231.65
223.00
230.59
1,905,033
+8.80(+3.97%)
Sep 03, 2013
216.00
222.45
213.05
221.79
1,219,406
+8.77(+4.12%)
Aug 30, 2013
213.99
214.56
210.87
213.02
0
-1.11(-0.52%)
Aug 29, 2013
209.19
217.07
209.03
214.13
843,701
+4.42(+2.11%)
Aug 28, 2013
208.27
211.29
206.60
209.71
808,844
+2.06(+0.99%)
Aug 27, 2013
210.09
211.71
207.39
207.65
724,565
-4.69(-2.21%)
Aug 26, 2013
212.02
214.92
210.99
212.34
805,901
+0.96(+0.45%)
Aug 23, 2013
211.49
212.25
210.02
211.38
0
-0.10(-0.05%)
Aug 22, 2013
208.35
212.77
208.01
211.48
611,739
+3.40(+1.63%)
Aug 21, 2013
205.61
210.98
203.55
208.08
998,705
+1.53(+0.74%)
Aug 20, 2013
206.81
209.25
206.24
206.55
736,676
-0.32(-0.15%)
Aug 19, 2013
207.15
209.95
206.84
206.87
639,825
-0.02(-0.01%)
Aug 16, 2013
205.61
208.92
205.28
206.89
0
+0.36(+0.17%)
Aug 15, 2013
209.41
209.86
205.73
206.53
814,099
-4.99(-2.36%)
Aug 14, 2013
210.93
214.16
210.65
211.52
1,054,843
+0.27(+0.13%)
Aug 13, 2013
206.88
213.49
206.15
211.25
1,775,014
+4.36(+2.11%)
Aug 12, 2013
210.79
210.79
203.55
206.89
1,956,133
-5.46(-2.57%)
Aug 09, 2013
214.75
217.10
212.01
212.35
1,028,855
-4.54(-2.09%)
Aug 08, 2013
219.70
220.00
215.87
216.89
807,767
-0.87(-0.40%)
Aug 07, 2013
220.64
222.85
217.13
217.76
1,114,480
-4.06(-1.83%)
Aug 06, 2013
227.21
227.36
221.70
221.82
753,831
-5.75(-2.53%)
Aug 05, 2013
228.00
229.00
225.10
227.57
969,762
-0.19(-0.08%)
Aug 02, 2013
220.38
227.80
220.30
227.76
1,535,972
+7.56(+3.43%)
Aug 01, 2013
218.82
221.58
218.03
220.20
1,126,054
+2.07(+0.95%)
Jul 31, 2013
217.49
221.70
216.06
218.13
0
+1.20(+0.55%)
Jul 30, 2013
216.98
217.99
214.21
216.93
0
+0.97(+0.45%)
Jul 29, 2013
221.86
224.11
215.96
215.96
0
-7.27(-3.26%)
Jul 26, 2013
226.40
227.76
218.16
223.23
0
-4.25(-1.87%)
Jul 25, 2013
233.53
233.97
222.20
227.48
2,392,644
+0.87(+0.38%)
Jul 24, 2013
222.73
226.97
221.18
226.61
1,455,739
+3.96(+1.78%)
Jul 23, 2013
231.55
231.83
221.91
222.66
1,723,278
-9.01(-3.89%)
Jul 22, 2013
233.71
232.00
222.09
231.67
0
+1.40(+0.61%)
Jul 19, 2013
224.33
230.62
220.10
230.27
1,593,039
+7.15(+3.20%)
Jul 18, 2013
225.33
226.99
222.62
223.12
0
-1.87(-0.83%)
Jul 17, 2013
224.06
227.12
223.32
224.99
1,025,044
+2.14(+0.96%)
Jul 16, 2013
223.94
225.53
220.03
222.85
0
-1.48(-0.66%)
Jul 15, 2013
228.01
228.01
222.50
224.33
0
-2.01(-0.89%)
Jul 12, 2013
222.52
226.54
219.19
226.34
0
+3.04(+1.36%)
Jul 11, 2013
222.61
226.00
220.83
223.30
1,260,874
+3.60(+1.64%)
Jul 10, 2013
218.87
221.51
216.38
219.70
0
+0.44(+0.20%)
Jul 09, 2013
219.20
220.92
215.81
219.26
829,085
+1.19(+0.54%)
Jul 08, 2013
223.38
225.22
217.50
218.07
0
-3.58(-1.62%)
Jul 05, 2013
220.27
223.94
220.27
221.65
0
+4.15(+1.91%)
Jul 03, 2013
214.99
218.67
214.53
217.50
0
+0.85(+0.39%)
Jul 02, 2013
217.49
219.28
215.22
216.65
0
-1.22(-0.56%)
Jul 01, 2013
220.25
223.80
217.72
217.88
1,522,976
+2.68(+1.24%)
Jun 28, 2013
221.68
224.63
215.13
215.20
3,110,384
+6.39(+3.06%)
Jun 27, 2013
209.80
212.98
207.82
208.81
0
+0.38(+0.18%)
Jun 26, 2013
201.57
209.87
200.26
208.43
0
+9.28(+4.66%)
Jun 25, 2013
201.75
202.31
196.69
199.15
0
-1.31(-0.65%)
Jun 24, 2013
197.80
203.65
195.10
200.46
0
+1.39(+0.70%)
Jun 21, 2013
201.01
202.98
194.66
199.07
3,518,119
-0.51(-0.25%)
Jun 20, 2013
201.60
202.97
197.70
199.58
0
-4.22(-2.07%)
Jun 19, 2013
210.47
211.26
203.59
203.80
1,213,582
-7.00(-3.32%)
Jun 18, 2013
210.47
211.62
206.43
210.80
1,440,675
+3.05(+1.47%)
Jun 17, 2013
214.01
216.00
206.62
207.75
0
-4.24(-2.00%)
Jun 14, 2013
212.00
217.65
208.42
211.99
0
+2.41(+1.15%)
Jun 13, 2013
205.86
210.87
204.56
209.58
2,011,599
+3.03(+1.47%)
Jun 12, 2013
217.70
218.90
204.12
206.55
2,778,588
-16.48(-7.39%)
Jun 11, 2013
219.62
225.00
218.31
223.03
1,331,794
+0.84(+0.38%)
Jun 10, 2013
225.81
226.60
220.47
222.19
0
-2.83(-1.26%)
Jun 07, 2013
223.57
228.10
223.30
225.02
0
+3.83(+1.73%)
Jun 06, 2013
214.35
221.35
212.87
221.19
0
+7.09(+3.31%)
Jun 05, 2013
219.00
223.60
209.87
214.10
0
-5.64(-2.57%)
Jun 04, 2013
224.22
225.00
218.38
219.74
0
-7.65(-3.36%)
Jun 03, 2013
234.15
234.70
220.08
227.39
2,464,121
-10.10(-4.25%)
May 31, 2013
237.18
240.49
237.01
237.49
1,337,301
-1.40(-0.59%)
May 30, 2013
235.82
241.12
233.12
238.89
1,267,994
-0.10(-0.04%)
May 29, 2013
239.42
242.18
238.44
238.99
1,143,833
-1.87(-0.78%)
May 28, 2013
237.23
242.64
236.28
240.86
1,451,726
+5.62(+2.39%)
May 24, 2013
230.87
235.40
229.35
235.24
0
+2.62(+1.13%)
May 23, 2013
230.25
235.10
226.01
232.62
1,231,116
-0.45(-0.19%)
May 22, 2013
232.27
238.83
230.06
233.07
0
+1.74(+0.75%)
May 21, 2013
226.17
234.20
226.00
231.33
0
+6.15(+2.73%)
May 20, 2013
226.05
234.46
224.33
225.18
1,281,640
-1.67(-0.74%)
May 17, 2013
228.36
228.86
224.60
226.85
0
-1.14(-0.50%)
May 16, 2013
226.68
228.84
223.11
227.99
1,592,661
+0.86(+0.38%)
May 15, 2013
228.73
230.98
224.58
227.13
0
+4.39(+1.97%)
May 13, 2013
216.50
222.93
215.94
222.74
0
+9.52(+4.46%)
May 10, 2013
210.76
213.38
209.05
213.22
0
+3.94(+1.88%)
May 09, 2013
210.40
212.04
208.50
209.28
0
-1.43(-0.68%)
May 08, 2013
212.03
215.62
209.57
210.71
0
-1.84(-0.87%)
May 07, 2013
214.81
216.62
211.65
212.55
0
-3.18(-1.47%)
May 06, 2013
221.72
222.00
215.39
215.73
0
-3.12(-1.43%)
May 03, 2013
220.39
219.49
217.85
218.85
0
+1.55(+0.71%)
May 02, 2013
214.68
219.08
213.26
217.30
0
+2.97(+1.39%)
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.