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
Microvision
(NQ:
MVIS
)
1.130
-0.020 (-1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2016
1.760
1.846
1.650
1.650
412,293
-0.09(-5.17%)
Nov 29, 2016
1.730
1.780
1.694
1.740
289,840
+0.03(+1.75%)
Nov 28, 2016
1.650
1.780
1.632
1.710
482,390
+0.08(+4.91%)
Nov 25, 2016
1.630
1.630
1.580
1.630
154,114
+0.00(+0.00%)
Nov 23, 2016
1.630
1.630
1.630
0
+0.07(+4.49%)
Nov 22, 2016
1.630
1.730
1.560
1.560
714,204
-0.07(-4.29%)
Nov 21, 2016
1.420
1.650
1.410
1.630
1,929,332
+0.26(+18.98%)
Nov 18, 2016
1.330
1.380
1.310
1.370
153,113
+0.04(+3.01%)
Nov 17, 2016
1.370
1.370
1.310
1.330
106,797
-0.02(-1.48%)
Nov 16, 2016
1.280
1.350
1.260
1.350
234,810
+0.08(+6.30%)
Nov 15, 2016
1.340
1.380
1.230
1.270
244,137
-0.08(-6.27%)
Nov 14, 2016
1.420
1.420
1.320
1.355
275,055
-0.04(-3.21%)
Nov 11, 2016
1.350
1.430
1.331
1.400
535,461
+0.03(+2.19%)
Nov 10, 2016
1.210
1.420
1.210
1.370
1,073,480
+0.22(+19.13%)
Nov 09, 2016
1.050
1.179
1.050
1.150
144,910
+0.00(+0.00%)
Nov 08, 2016
1.100
1.200
1.100
1.150
226,819
+0.04(+3.60%)
Nov 07, 2016
1.080
1.120
1.060
1.110
98,950
+0.05(+4.72%)
Nov 04, 2016
1.060
1.110
1.032
1.060
157,078
+0.01(+0.95%)
Nov 03, 2016
1.040
1.130
1.020
1.050
229,435
-0.03(-2.78%)
Nov 02, 2016
1.050
1.150
0.9701
1.080
596,546
+0.14(+14.88%)
Nov 01, 2016
1.020
1.040
0.8883
0.9401
508,229
-0.08(-7.83%)
Oct 31, 2016
1.050
1.090
0.9800
1.020
414,758
-0.02(-1.55%)
Oct 28, 2016
1.110
1.130
1.020
1.036
222,475
-0.08(-7.49%)
Oct 27, 2016
1.160
1.170
1.120
1.120
111,265
-0.03(-2.61%)
Oct 26, 2016
1.150
1.170
1.140
1.150
132,657
-0.01(-0.86%)
Oct 25, 2016
1.170
1.180
1.160
1.160
128,558
+0.00(+0.00%)
Oct 24, 2016
1.160
1.240
1.150
1.160
105,526
+0.01(+0.87%)
Oct 21, 2016
1.200
1.220
1.150
1.150
165,387
-0.06(-4.96%)
Oct 20, 2016
1.220
1.230
1.150
1.210
171,969
+0.01(+0.83%)
Oct 19, 2016
1.150
1.200
1.150
1.200
150,270
+0.05(+4.35%)
Oct 18, 2016
1.180
1.190
1.120
1.150
124,334
-0.03(-2.54%)
Oct 17, 2016
1.160
1.200
1.160
1.180
119,366
+0.02(+1.72%)
Oct 14, 2016
1.160
1.240
1.150
1.160
286,737
+0.00(+0.00%)
Oct 13, 2016
1.160
1.180
1.150
1.160
113,531
+0.00(+0.00%)
Oct 12, 2016
1.130
1.170
1.100
1.160
184,780
+0.04(+3.57%)
Oct 11, 2016
1.180
1.200
1.120
1.120
293,089
-0.06(-5.08%)
Oct 10, 2016
1.270
1.270
1.180
1.180
414,302
-0.09(-7.09%)
Oct 07, 2016
1.310
1.310
1.250
1.270
217,022
-0.03(-2.68%)
Oct 06, 2016
1.340
1.350
1.300
1.305
122,887
-0.03(-1.88%)
Oct 05, 2016
1.400
1.400
1.310
1.330
131,864
-0.05(-3.62%)
Oct 04, 2016
1.340
1.380
1.340
1.380
79,401
+0.03(+2.22%)
Oct 03, 2016
1.390
1.410
1.330
1.350
161,310
-0.03(-2.17%)
Sep 30, 2016
1.340
1.390
1.300
1.380
176,528
+0.06(+4.55%)
Sep 29, 2016
1.320
1.360
1.300
1.320
152,143
+0.01(+0.76%)
Sep 28, 2016
1.300
1.350
1.300
1.310
166,267
+0.00(+0.00%)
Sep 27, 2016
1.330
1.360
1.300
1.310
239,980
-0.02(-1.50%)
Sep 26, 2016
1.430
1.430
1.300
1.330
277,491
-0.05(-3.62%)
Sep 23, 2016
1.430
1.550
1.320
1.380
900,337
-0.02(-1.43%)
Sep 22, 2016
1.410
1.430
1.400
1.400
91,838
+0.01(+0.72%)
Sep 21, 2016
1.380
1.448
1.380
1.390
160,402
+0.01(+0.72%)
Sep 20, 2016
1.470
1.540
1.380
1.380
196,345
-0.12(-8.00%)
Sep 19, 2016
1.510
1.540
1.500
1.500
105,171
+0.00(+0.00%)
Sep 16, 2016
1.410
1.510
1.410
1.500
109,998
+0.05(+3.45%)
Sep 15, 2016
1.430
1.460
1.420
1.450
69,643
+0.02(+1.40%)
Sep 14, 2016
1.430
1.470
1.380
1.430
178,804
+0.02(+1.42%)
Sep 13, 2016
1.450
1.460
1.400
1.410
43,317
-0.03(-2.08%)
Sep 12, 2016
1.410
1.488
1.380
1.440
158,322
+0.04(+2.86%)
Sep 09, 2016
1.400
1.460
1.380
1.400
244,244
+0.01(+0.72%)
Sep 08, 2016
1.380
1.430
1.370
1.390
326,119
-0.03(-2.11%)
Sep 07, 2016
1.520
1.540
1.420
1.420
185,905
-0.08(-5.65%)
Sep 06, 2016
1.460
1.510
1.460
1.505
97,288
+0.04(+3.08%)
Sep 02, 2016
1.460
1.460
1.460
1.460
67,100
+0.02(+1.39%)
Sep 01, 2016
1.527
1.527
1.411
1.440
132,907
-0.07(-4.64%)
Aug 31, 2016
1.519
1.530
1.500
1.510
28,661
+0.00(+0.00%)
Aug 30, 2016
1.500
1.530
1.500
1.510
48,483
+0.01(+0.67%)
Aug 29, 2016
1.520
1.540
1.488
1.500
34,896
-0.01(-0.99%)
Aug 26, 2016
1.470
1.540
1.470
1.515
88,759
+0.05(+3.77%)
Aug 25, 2016
1.470
1.505
1.380
1.460
150,127
+0.00(+0.00%)
Aug 24, 2016
1.530
1.540
1.430
1.460
190,481
-0.05(-3.31%)
Aug 23, 2016
1.520
1.520
1.500
1.510
92,598
-0.02(-1.31%)
Aug 22, 2016
1.530
1.550
1.500
1.530
71,706
-0.01(-0.65%)
Aug 19, 2016
1.540
1.560
1.540
1.540
70,417
+0.00(+0.00%)
Aug 18, 2016
1.560
1.590
1.530
1.540
81,794
-0.02(-1.28%)
Aug 17, 2016
1.570
1.600
1.535
1.560
57,831
-0.02(-1.27%)
Aug 16, 2016
1.600
1.640
1.520
1.580
319,218
-0.02(-1.25%)
Aug 15, 2016
1.560
1.600
1.560
1.600
213,523
+0.06(+3.90%)
Aug 12, 2016
1.560
1.570
1.520
1.540
135,241
+0.00(+0.00%)
Aug 11, 2016
1.490
1.550
1.480
1.540
151,308
+0.06(+4.05%)
Aug 10, 2016
1.570
1.570
1.450
1.480
187,837
-0.05(-3.27%)
Aug 09, 2016
1.600
1.630
1.503
1.530
232,940
-0.06(-3.77%)
Aug 08, 2016
1.480
1.615
1.465
1.590
589,853
+0.13(+8.90%)
Aug 05, 2016
1.430
1.490
1.410
1.460
304,182
+0.04(+2.82%)
Aug 04, 2016
1.400
1.450
1.330
1.420
385,873
+0.05(+3.65%)
Aug 03, 2016
1.490
1.520
1.360
1.370
465,619
-0.11(-7.43%)
Aug 02, 2016
1.550
1.580
1.460
1.480
544,815
-0.06(-3.90%)
Aug 01, 2016
1.560
1.650
1.530
1.540
468,259
-0.02(-1.28%)
Jul 29, 2016
1.580
1.630
1.530
1.560
649,479
+0.03(+1.96%)
Jul 28, 2016
1.800
1.840
1.530
1.530
1,427,344
-0.22(-12.57%)
Jul 27, 2016
1.810
1.820
1.730
1.750
161,278
-0.04(-2.23%)
Jul 26, 2016
1.750
1.810
1.720
1.790
175,413
+0.04(+2.29%)
Jul 25, 2016
1.800
1.820
1.700
1.750
252,564
-0.03(-1.69%)
Jul 22, 2016
1.850
1.880
1.750
1.780
285,032
-0.07(-3.78%)
Jul 21, 2016
1.880
1.900
1.820
1.850
80,491
-0.04(-2.12%)
Jul 20, 2016
1.871
1.890
1.840
1.890
83,461
+0.04(+2.16%)
Jul 19, 2016
1.870
1.970
1.850
1.850
114,155
-0.04(-2.12%)
Jul 18, 2016
1.920
1.929
1.880
1.890
58,251
-0.03(-1.31%)
Jul 15, 2016
1.930
1.990
1.870
1.915
94,479
-0.01(-0.78%)
Jul 14, 2016
1.950
1.970
1.900
1.930
160,623
-0.03(-1.53%)
Jul 13, 2016
2.010
2.070
1.960
1.960
206,984
-0.04(-2.00%)
Jul 12, 2016
1.980
2.060
1.958
2.000
282,373
+0.01(+0.50%)
Jul 11, 2016
1.930
2.010
1.905
1.990
557,932
+0.06(+3.11%)
Jul 08, 2016
1.810
1.920
1.820
1.930
464,422
+0.11(+6.04%)
Jul 07, 2016
1.810
1.840
1.760
1.820
76,506
+0.04(+2.25%)
Jul 05, 2016
1.820
1.829
1.730
1.780
77,472
+0.00(+0.00%)
Jul 01, 2016
1.700
1.780
1.780
1.780
95,700
+0.10(+5.95%)
Jun 30, 2016
1.710
1.730
1.680
1.680
172,786
-0.03(-1.75%)
Jun 29, 2016
1.720
1.730
1.680
1.710
92,475
+0.05(+3.01%)
Jun 28, 2016
1.680
1.740
1.640
1.660
181,517
+0.01(+0.61%)
Jun 27, 2016
1.660
1.740
1.640
1.650
397,403
-0.13(-7.30%)
Jun 24, 2016
1.780
1.830
1.700
1.780
181,092
-0.01(-0.56%)
Jun 23, 2016
1.780
1.840
1.760
1.790
93,592
+0.00(+0.00%)
Jun 22, 2016
1.840
1.840
1.780
1.790
41,766
-0.05(-2.72%)
Jun 21, 2016
1.840
1.850
1.810
1.840
64,419
-0.01(-0.44%)
Jun 20, 2016
1.870
1.890
1.811
1.848
130,564
-0.01(-0.63%)
Jun 17, 2016
1.830
1.870
1.830
1.860
50,278
+0.01(+0.54%)
Jun 16, 2016
1.880
1.882
1.790
1.850
81,328
-0.02(-1.07%)
Jun 15, 2016
1.850
1.880
1.820
1.870
77,472
+0.02(+1.08%)
Jun 14, 2016
1.760
1.890
1.740
1.850
149,315
+0.10(+5.71%)
Jun 13, 2016
1.740
1.780
1.730
1.750
139,426
-0.02(-1.13%)
Jun 10, 2016
1.800
1.810
1.750
1.770
187,764
-0.04(-2.21%)
Jun 09, 2016
1.830
1.870
1.810
1.810
156,931
-0.03(-1.63%)
Jun 08, 2016
1.870
1.910
1.820
1.840
262,555
-0.08(-4.17%)
Jun 07, 2016
1.870
1.980
1.870
1.920
95,958
+0.03(+1.59%)
Jun 06, 2016
1.850
1.895
1.850
1.890
77,294
+0.05(+2.72%)
Jun 03, 2016
1.880
1.930
1.810
1.840
131,732
-0.04(-2.13%)
Jun 02, 2016
1.890
1.940
1.870
1.880
159,102
-0.01(-0.53%)
Jun 01, 2016
1.920
1.930
1.840
1.890
295,523
-0.01(-0.53%)
May 31, 2016
1.930
1.944
1.890
1.900
107,905
+0.00(+0.00%)
May 27, 2016
1.890
1.900
1.900
1.900
132,500
+0.00(+0.00%)
May 26, 2016
1.940
1.960
1.860
1.900
217,953
-0.03(-1.30%)
May 25, 2016
1.950
2.030
1.950
1.925
134,091
-0.00(-0.26%)
May 24, 2016
2.060
2.150
1.850
1.930
687,755
-0.13(-6.31%)
May 23, 2016
1.820
2.210
1.820
2.060
1,198,087
+0.23(+12.57%)
May 20, 2016
1.870
1.920
1.820
1.830
147,223
-0.02(-1.08%)
May 19, 2016
1.870
1.910
1.830
1.850
79,451
-0.01(-0.54%)
May 18, 2016
1.860
1.880
1.850
1.860
81,482
+0.00(+0.00%)
May 17, 2016
1.850
1.910
1.850
1.860
55,464
-0.02(-1.06%)
May 16, 2016
1.900
1.900
1.850
1.880
76,548
+0.00(+0.00%)
May 13, 2016
1.880
1.940
1.810
1.880
112,769
+0.02(+1.08%)
May 12, 2016
1.920
1.970
1.850
1.860
61,278
-0.05(-2.62%)
May 11, 2016
1.880
1.970
1.855
1.910
55,817
+0.04(+2.14%)
May 10, 2016
1.800
1.880
1.800
1.870
106,450
+0.05(+2.75%)
May 09, 2016
1.890
1.945
1.800
1.820
226,852
-0.09(-4.71%)
May 06, 2016
1.900
1.980
1.890
1.910
66,000
-0.02(-1.04%)
May 05, 2016
1.920
2.050
1.900
1.930
79,506
+0.00(+0.00%)
May 04, 2016
2.000
2.050
1.900
1.930
208,955
-0.11(-5.16%)
May 03, 2016
2.100
2.100
2.020
2.035
135,427
-0.07(-3.55%)
May 02, 2016
2.170
2.170
2.040
2.110
121,307
-0.05(-2.31%)
Apr 29, 2016
2.150
2.160
2.120
2.160
167,900
+0.02(+0.93%)
Apr 28, 2016
1.960
2.210
1.960
2.140
453,409
+0.18(+8.91%)
Apr 27, 2016
1.790
1.980
1.780
1.965
363,011
+0.12(+6.79%)
Apr 26, 2016
1.840
1.890
1.810
1.840
171,281
-0.01(-0.54%)
Apr 25, 2016
1.810
1.856
1.810
1.850
114,121
+0.03(+1.65%)
Apr 22, 2016
1.880
1.880
1.820
1.820
62,332
-0.04(-2.15%)
Apr 21, 2016
1.800
1.870
1.780
1.860
247,880
+0.06(+3.33%)
Apr 20, 2016
1.820
1.860
1.760
1.800
277,988
+0.00(+0.00%)
Apr 19, 2016
1.910
1.960
1.800
1.800
239,914
-0.13(-6.74%)
Apr 18, 2016
1.860
1.950
1.860
1.930
308,509
+0.11(+6.04%)
Apr 15, 2016
1.810
1.910
1.770
1.820
231,853
+0.00(+0.00%)
Apr 14, 2016
1.840
1.840
1.790
1.820
85,758
-0.03(-1.62%)
Apr 13, 2016
1.770
1.860
1.740
1.850
125,278
+0.07(+3.93%)
Apr 12, 2016
1.770
1.800
1.740
1.780
71,467
+0.02(+1.14%)
Apr 11, 2016
1.800
1.800
1.740
1.760
265,215
-0.02(-1.12%)
Apr 08, 2016
1.820
1.820
1.770
1.780
118,434
-0.04(-2.20%)
Apr 07, 2016
1.780
1.820
1.760
1.820
131,139
+0.03(+1.68%)
Apr 06, 2016
1.770
1.820
1.760
1.790
195,099
+0.02(+1.13%)
Apr 05, 2016
1.820
1.840
1.770
1.770
122,191
-0.05(-2.75%)
Apr 04, 2016
1.770
1.830
1.720
1.820
164,668
+0.08(+4.60%)
Apr 01, 2016
1.870
1.880
1.740
1.740
186,378
-0.13(-6.95%)
Mar 31, 2016
1.920
1.980
1.850
1.870
355,248
-0.02(-1.06%)
Mar 30, 2016
1.840
1.950
1.800
1.890
514,240
+0.08(+4.42%)
Mar 29, 2016
1.800
1.840
1.760
1.810
363,340
+0.02(+1.12%)
Mar 28, 2016
1.750
1.880
1.750
1.790
284,996
+0.06(+3.47%)
Mar 24, 2016
1.740
1.730
1.730
1.730
501,900
-0.03(-1.70%)
Mar 23, 2016
1.830
1.890
1.750
1.760
318,921
-0.09(-4.86%)
Mar 22, 2016
1.700
1.920
1.700
1.850
1,177,611
+0.09(+5.11%)
Mar 21, 2016
1.920
1.960
1.645
1.760
1,024,456
-0.15(-7.85%)
Mar 18, 2016
1.950
2.010
1.860
1.910
479,231
-0.04(-2.05%)
Mar 17, 2016
2.150
2.172
1.950
1.950
984,412
-0.18(-8.45%)
Mar 16, 2016
2.160
2.210
2.130
2.130
266,407
+0.02(+0.95%)
Mar 15, 2016
2.300
2.320
2.070
2.110
720,456
-0.20(-8.66%)
Mar 14, 2016
2.350
2.370
2.300
2.310
201,630
-0.04(-1.70%)
Mar 11, 2016
2.400
2.435
2.330
2.350
225,720
-0.01(-0.42%)
Mar 10, 2016
2.570
2.570
2.330
2.360
432,606
-0.15(-5.98%)
Mar 09, 2016
2.750
2.750
2.510
2.510
283,005
-0.09(-3.46%)
Mar 08, 2016
2.760
2.760
2.400
2.600
719,684
-0.25(-8.77%)
Mar 07, 2016
2.840
2.940
2.840
2.850
193,606
-0.01(-0.35%)
Mar 04, 2016
2.880
2.950
2.840
2.860
241,504
-0.05(-1.72%)
Mar 03, 2016
2.930
3.000
2.900
2.910
175,354
-0.04(-1.36%)
Mar 02, 2016
2.890
2.960
2.880
2.950
50,266
+0.04(+1.37%)
Mar 01, 2016
2.930
3.000
2.880
2.910
152,338
-0.04(-1.36%)
Feb 29, 2016
2.920
3.080
2.900
2.950
457,412
+0.05(+1.72%)
Feb 26, 2016
2.930
2.930
2.830
2.900
89,445
+0.03(+1.05%)
Feb 25, 2016
2.880
2.930
2.860
2.870
92,919
-0.04(-1.37%)
Feb 24, 2016
2.880
2.930
2.800
2.910
156,427
+0.00(+0.00%)
Feb 23, 2016
2.960
3.000
2.860
2.910
92,727
-0.08(-2.68%)
Feb 22, 2016
2.890
3.050
2.853
2.990
331,057
+0.14(+4.91%)
Feb 19, 2016
2.740
2.880
2.740
2.850
218,628
+0.12(+4.40%)
Feb 18, 2016
2.740
2.790
2.700
2.730
85,262
-0.01(-0.36%)
Feb 17, 2016
2.700
2.750
2.645
2.740
108,734
+0.08(+3.01%)
Feb 16, 2016
2.620
2.720
2.620
2.660
160,599
+0.05(+1.92%)
Feb 12, 2016
2.660
2.610
2.610
2.610
144,900
-0.04(-1.51%)
Feb 11, 2016
2.630
2.665
2.630
2.650
117,340
-0.04(-1.49%)
Feb 10, 2016
2.680
2.770
2.630
2.690
136,483
+0.04(+1.51%)
Feb 09, 2016
2.680
2.752
2.540
2.650
282,982
-0.06(-2.21%)
Feb 08, 2016
2.800
2.910
2.680
2.710
426,405
-0.09(-3.21%)
Feb 05, 2016
2.650
2.820
2.600
2.800
304,790
+0.15(+5.66%)
Feb 04, 2016
2.720
2.740
2.590
2.650
253,868
-0.05(-1.85%)
Feb 03, 2016
2.760
2.760
2.670
2.700
84,225
-0.05(-1.82%)
Feb 02, 2016
2.710
2.775
2.610
2.750
112,957
+0.02(+0.73%)
Feb 01, 2016
2.850
2.850
2.670
2.730
219,690
-0.11(-3.87%)
Jan 29, 2016
2.770
2.850
2.720
2.840
184,556
+0.06(+2.16%)
Jan 28, 2016
2.810
2.840
2.760
2.780
116,268
-0.01(-0.36%)
Jan 27, 2016
2.830
2.860
2.760
2.790
124,214
-0.03(-1.06%)
Jan 26, 2016
2.810
2.880
2.750
2.820
94,537
+0.01(+0.36%)
Jan 25, 2016
2.730
2.890
2.700
2.810
180,729
+0.08(+2.93%)
Jan 22, 2016
2.710
2.760
2.660
2.730
119,396
+0.07(+2.63%)
Jan 21, 2016
2.480
2.720
2.470
2.660
174,327
+0.17(+6.83%)
Jan 20, 2016
2.380
2.520
2.280
2.490
270,658
+0.09(+3.75%)
Jan 19, 2016
2.520
2.520
2.390
2.400
93,438
-0.03(-1.23%)
Jan 15, 2016
2.390
2.430
2.430
2.430
156,000
-0.10(-3.95%)
Jan 14, 2016
2.470
2.550
2.450
2.530
148,349
+0.08(+3.27%)
Jan 13, 2016
2.510
2.580
2.400
2.450
223,307
-0.07(-2.78%)
Jan 12, 2016
2.430
2.590
2.430
2.520
211,278
+0.09(+3.70%)
Jan 11, 2016
2.600
2.600
2.400
2.430
275,122
-0.15(-5.81%)
Jan 08, 2016
2.790
2.840
2.540
2.580
342,821
-0.18(-6.52%)
Jan 07, 2016
2.770
2.910
2.720
2.760
137,699
-0.03(-1.08%)
Jan 06, 2016
2.870
2.880
2.710
2.790
234,615
-0.08(-2.79%)
Jan 05, 2016
2.960
2.970
2.850
2.870
114,113
-0.08(-2.71%)
Jan 04, 2016
2.870
2.980
2.840
2.950
258,131
+0.09(+3.15%)
Dec 31, 2015
2.910
2.860
2.860
2.860
238,300
-0.08(-2.72%)
Dec 30, 2015
2.980
3.000
2.880
2.940
168,413
-0.06(-2.00%)
Dec 29, 2015
2.980
3.050
2.960
3.000
203,699
+0.02(+0.67%)
Dec 28, 2015
2.990
3.020
2.850
2.980
154,102
-0.01(-0.33%)
Dec 24, 2015
2.930
2.990
2.990
2.990
92,500
+0.04(+1.36%)
Dec 23, 2015
2.870
2.960
2.870
2.950
179,849
+0.08(+2.79%)
Dec 22, 2015
2.890
2.930
2.820
2.870
102,281
+0.01(+0.35%)
Dec 21, 2015
2.810
2.900
2.810
2.860
267,527
+0.11(+4.00%)
Dec 18, 2015
2.680
2.840
2.680
2.750
294,171
+0.09(+3.38%)
Dec 17, 2015
2.720
2.740
2.640
2.660
140,539
+0.00(+0.00%)
Dec 16, 2015
2.820
2.840
2.650
2.660
253,115
-0.07(-2.56%)
Dec 15, 2015
2.640
2.760
2.640
2.730
183,735
+0.13(+5.00%)
Dec 14, 2015
2.700
2.770
2.550
2.600
130,637
-0.05(-1.89%)
Dec 11, 2015
2.740
2.820
2.650
2.650
155,944
-0.11(-3.99%)
Dec 10, 2015
2.720
2.780
2.680
2.760
151,511
+0.04(+1.47%)
Dec 09, 2015
2.590
2.760
2.590
2.720
161,812
+0.10(+3.82%)
Dec 08, 2015
2.550
2.640
2.550
2.620
118,293
+0.03(+1.16%)
Dec 07, 2015
2.570
2.620
2.550
2.590
74,209
+0.02(+0.78%)
Dec 04, 2015
2.650
2.680
2.560
2.570
127,884
-0.03(-1.15%)
Dec 03, 2015
2.560
2.630
2.560
2.600
94,112
+0.04(+1.56%)
Dec 02, 2015
2.570
2.620
2.530
2.560
144,191
-0.02(-0.78%)
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.