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
Cable One Inc
(NY:
CABO
)
359.85
-8.43 (-2.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
555.61
562.14
542.70
545.41
43,735
-7.22(-1.31%)
Nov 29, 2016
542.60
560.49
542.60
552.64
82,015
+9.86(+1.82%)
Nov 28, 2016
540.09
552.34
539.28
542.77
61,565
+1.74(+0.32%)
Nov 25, 2016
540.28
543.79
539.67
541.04
10,249
-1.12(-0.21%)
Nov 23, 2016
542.15
542.15
542.15
0
-0.70(-0.13%)
Nov 22, 2016
538.80
547.82
538.80
542.86
31,483
+0.94(+0.17%)
Nov 21, 2016
540.45
546.70
537.36
541.91
23,851
+2.33(+0.43%)
Nov 18, 2016
542.74
546.30
536.45
539.58
35,106
-5.12(-0.94%)
Nov 17, 2016
540.77
556.93
539.04
544.70
37,310
+1.91(+0.35%)
Nov 16, 2016
528.17
542.79
523.49
542.79
204,029
+14.62(+2.77%)
Nov 15, 2016
529.28
531.35
526.81
528.17
84,581
-2.42(-0.46%)
Nov 14, 2016
529.12
531.24
521.19
530.59
107,069
-0.12(-0.02%)
Nov 11, 2016
529.47
533.89
525.54
530.71
80,225
-2.05(-0.38%)
Nov 10, 2016
534.89
535.39
523.70
532.76
41,858
-1.93(-0.36%)
Nov 09, 2016
534.58
539.96
531.09
534.69
29,089
-5.45(-1.01%)
Nov 08, 2016
533.36
551.40
530.60
540.14
34,631
+6.95(+1.30%)
Nov 07, 2016
531.86
538.09
529.36
533.19
35,491
+3.91(+0.74%)
Nov 04, 2016
528.36
534.13
519.69
529.28
64,856
-0.90(-0.17%)
Nov 03, 2016
532.81
543.03
521.31
530.18
62,308
+0.28(+0.05%)
Nov 02, 2016
531.97
532.33
525.82
529.90
33,383
-2.60(-0.49%)
Nov 01, 2016
533.17
533.17
526.28
532.50
24,084
+1.68(+0.32%)
Oct 31, 2016
533.34
541.13
530.77
530.82
19,856
-0.66(-0.12%)
Oct 28, 2016
530.12
532.18
524.16
531.49
23,272
+3.19(+0.60%)
Oct 27, 2016
531.06
531.06
518.60
528.29
41,295
-3.58(-0.67%)
Oct 26, 2016
538.99
543.58
527.58
531.87
25,980
-10.10(-1.86%)
Oct 25, 2016
541.67
546.39
537.89
541.97
40,435
+0.74(+0.14%)
Oct 24, 2016
542.61
547.68
539.63
541.23
17,069
+0.97(+0.18%)
Oct 21, 2016
532.28
542.19
532.28
540.27
41,736
+7.23(+1.36%)
Oct 20, 2016
536.46
537.66
531.28
533.04
13,147
-3.57(-0.67%)
Oct 19, 2016
533.25
538.41
527.37
536.61
24,590
+3.11(+0.58%)
Oct 18, 2016
533.37
536.77
530.72
533.50
25,413
+2.94(+0.55%)
Oct 17, 2016
524.62
530.88
515.26
530.57
63,124
+6.16(+1.17%)
Oct 14, 2016
535.98
538.43
523.09
524.41
55,440
-10.14(-1.90%)
Oct 13, 2016
532.37
535.90
528.79
534.55
32,297
-1.27(-0.24%)
Oct 12, 2016
540.17
540.17
529.40
535.82
35,732
-2.42(-0.45%)
Oct 11, 2016
550.95
550.95
537.18
538.24
73,289
-13.05(-2.37%)
Oct 10, 2016
550.20
553.16
545.96
551.29
47,458
+2.17(+0.40%)
Oct 07, 2016
545.04
551.22
541.95
549.12
50,797
+3.12(+0.57%)
Oct 06, 2016
529.68
547.63
526.82
546.00
72,174
+14.24(+2.68%)
Oct 05, 2016
534.23
537.09
530.20
531.76
41,391
+0.94(+0.18%)
Oct 04, 2016
534.82
535.58
527.38
530.82
23,302
-1.85(-0.35%)
Oct 03, 2016
538.67
539.81
527.42
532.67
34,992
-4.83(-0.90%)
Sep 30, 2016
537.24
542.81
530.27
537.51
36,277
+1.71(+0.32%)
Sep 29, 2016
532.81
538.42
529.65
535.79
38,546
+0.63(+0.12%)
Sep 28, 2016
533.58
537.55
533.10
535.17
30,985
+2.38(+0.45%)
Sep 27, 2016
532.17
533.82
529.53
532.78
14,086
-0.34(-0.06%)
Sep 26, 2016
531.23
534.47
528.60
533.12
25,413
+0.47(+0.09%)
Sep 23, 2016
527.92
534.06
525.06
532.65
28,607
+1.56(+0.29%)
Sep 22, 2016
530.97
539.82
527.69
531.09
40,977
-1.21(-0.23%)
Sep 21, 2016
525.96
532.70
524.62
532.30
23,042
+7.61(+1.45%)
Sep 20, 2016
519.88
531.97
519.41
524.68
62,787
+6.15(+1.19%)
Sep 19, 2016
511.35
519.11
507.68
518.54
75,482
+8.09(+1.58%)
Sep 16, 2016
506.95
512.75
504.57
510.45
75,459
+2.23(+0.44%)
Sep 15, 2016
497.58
509.87
497.15
508.22
38,943
+9.51(+1.91%)
Sep 14, 2016
498.37
504.44
495.17
498.71
56,685
+0.30(+0.06%)
Sep 13, 2016
499.66
502.74
495.19
498.41
39,144
-3.04(-0.61%)
Sep 12, 2016
498.33
506.06
497.85
501.44
58,431
+2.59(+0.52%)
Sep 09, 2016
504.72
505.29
496.19
498.85
30,295
-6.44(-1.27%)
Sep 08, 2016
512.72
515.42
504.84
505.29
50,894
-9.68(-1.88%)
Sep 07, 2016
515.42
516.32
505.90
514.98
56,737
+0.52(+0.10%)
Sep 06, 2016
514.32
516.31
507.12
514.45
60,159
+0.22(+0.04%)
Sep 02, 2016
507.19
514.23
514.23
514.23
23,142
+10.00(+1.98%)
Sep 01, 2016
499.72
505.32
498.39
504.23
32,412
+6.19(+1.24%)
Aug 31, 2016
492.16
498.83
489.65
498.04
49,699
+4.78(+0.97%)
Aug 30, 2016
492.63
493.75
485.73
493.26
44,819
+2.38(+0.48%)
Aug 29, 2016
490.60
495.83
489.22
490.89
30,968
-0.30(-0.06%)
Aug 26, 2016
492.94
495.84
485.95
491.18
27,486
-1.68(-0.34%)
Aug 25, 2016
495.25
497.01
491.49
492.86
32,400
-2.64(-0.53%)
Aug 24, 2016
498.94
499.76
494.24
495.50
24,256
-3.35(-0.67%)
Aug 23, 2016
503.01
503.01
494.34
498.85
35,457
-2.92(-0.58%)
Aug 22, 2016
499.97
502.78
499.34
501.77
13,953
-1.43(-0.28%)
Aug 19, 2016
503.45
508.87
502.35
503.19
43,292
-0.81(-0.16%)
Aug 18, 2016
499.40
506.66
499.40
504.00
45,616
+4.84(+0.97%)
Aug 17, 2016
497.06
500.85
494.25
499.16
45,352
+4.18(+0.84%)
Aug 16, 2016
492.73
499.76
491.49
494.98
55,659
+2.83(+0.57%)
Aug 15, 2016
491.65
493.33
488.68
492.16
29,673
+1.38(+0.28%)
Aug 12, 2016
490.38
494.29
485.97
490.78
29,037
+1.23(+0.25%)
Aug 11, 2016
480.93
490.40
480.93
489.55
26,504
+9.37(+1.95%)
Aug 10, 2016
479.27
486.13
478.50
480.17
40,798
+1.48(+0.31%)
Aug 09, 2016
479.00
482.67
475.54
478.70
36,642
+0.65(+0.14%)
Aug 08, 2016
472.75
480.35
468.97
478.04
22,245
+5.87(+1.24%)
Aug 05, 2016
481.23
481.73
469.92
472.17
14,265
-6.73(-1.40%)
Aug 04, 2016
479.08
483.66
474.33
478.90
48,204
-2.43(-0.51%)
Aug 03, 2016
468.36
481.79
468.36
481.33
36,935
+11.28(+2.40%)
Aug 02, 2016
478.53
478.53
464.80
470.05
28,684
-7.19(-1.51%)
Aug 01, 2016
483.41
483.41
476.20
477.25
39,034
-3.57(-0.74%)
Jul 29, 2016
483.22
483.38
475.26
480.82
53,546
-2.00(-0.41%)
Jul 28, 2016
484.98
488.28
481.86
482.82
24,459
-2.47(-0.51%)
Jul 27, 2016
483.77
489.97
482.75
485.29
25,807
+2.38(+0.49%)
Jul 26, 2016
487.45
487.45
480.02
482.91
26,601
-2.57(-0.53%)
Jul 25, 2016
490.10
494.95
484.66
485.48
44,268
-4.75(-0.97%)
Jul 22, 2016
476.65
490.22
476.65
490.22
30,351
+11.79(+2.47%)
Jul 21, 2016
479.82
480.80
473.26
478.43
20,107
-1.49(-0.31%)
Jul 20, 2016
480.23
485.96
478.66
479.92
25,925
-2.07(-0.43%)
Jul 19, 2016
474.98
486.59
474.96
481.98
55,233
+3.01(+0.63%)
Jul 18, 2016
478.12
487.06
475.02
478.97
25,132
+1.11(+0.23%)
Jul 15, 2016
490.21
490.21
477.09
477.86
30,568
-12.08(-2.47%)
Jul 14, 2016
492.52
495.60
489.54
489.94
33,313
+1.62(+0.33%)
Jul 13, 2016
488.82
492.38
485.24
488.32
33,689
-1.26(-0.26%)
Jul 12, 2016
484.79
494.45
484.79
489.58
34,791
+5.08(+1.05%)
Jul 11, 2016
481.70
485.41
476.34
484.51
40,480
+4.29(+0.89%)
Jul 08, 2016
501.26
498.00
478.93
480.22
84,086
-17.78(-3.57%)
Jul 07, 2016
477.36
500.56
477.36
498.00
103,508
+20.68(+4.33%)
Jul 06, 2016
470.69
479.09
468.56
477.32
105,796
+7.72(+1.64%)
Jul 05, 2016
469.30
477.72
466.87
469.60
39,467
-0.26(-0.05%)
Jul 01, 2016
468.25
469.86
469.86
469.86
24,188
+0.49(+0.10%)
Jun 30, 2016
459.64
471.76
459.64
469.37
43,229
+11.81(+2.58%)
Jun 29, 2016
453.39
464.41
453.39
457.56
56,233
+8.51(+1.89%)
Jun 28, 2016
444.26
449.93
440.59
449.05
43,222
+7.09(+1.61%)
Jun 27, 2016
444.96
445.92
432.50
441.96
75,915
-8.28(-1.84%)
Jun 24, 2016
460.37
461.12
446.62
450.24
160,455
-16.93(-3.62%)
Jun 23, 2016
465.18
470.72
461.89
467.17
97,666
+5.94(+1.29%)
Jun 22, 2016
459.12
467.53
458.00
461.23
80,223
+4.52(+0.99%)
Jun 21, 2016
461.20
464.36
456.52
456.71
49,963
-4.46(-0.97%)
Jun 20, 2016
456.04
463.66
456.00
461.18
36,902
+9.10(+2.01%)
Jun 17, 2016
457.62
458.75
448.79
452.07
56,829
-7.63(-1.66%)
Jun 16, 2016
452.38
459.70
448.80
459.70
34,263
+5.55(+1.22%)
Jun 15, 2016
455.01
460.27
451.14
454.14
48,432
-0.54(-0.12%)
Jun 14, 2016
449.73
458.37
447.89
454.69
42,311
+4.53(+1.01%)
Jun 13, 2016
452.53
455.59
446.05
450.15
37,768
-5.39(-1.18%)
Jun 10, 2016
455.05
457.98
452.43
455.54
49,795
-3.98(-0.87%)
Jun 09, 2016
460.11
462.55
452.17
459.52
58,036
-3.39(-0.73%)
Jun 08, 2016
465.57
470.79
460.64
462.91
32,474
-4.23(-0.91%)
Jun 07, 2016
467.62
475.70
465.58
467.14
42,973
-0.23(-0.05%)
Jun 06, 2016
466.54
469.91
459.08
467.37
25,885
+1.01(+0.22%)
Jun 03, 2016
467.18
471.34
464.47
466.36
24,117
-3.41(-0.72%)
Jun 02, 2016
459.18
471.44
454.86
469.77
76,919
+10.56(+2.30%)
Jun 01, 2016
448.44
461.63
448.44
459.21
69,457
+9.50(+2.11%)
May 31, 2016
447.43
452.68
442.81
449.71
37,167
+2.74(+0.61%)
May 27, 2016
438.14
446.98
446.98
446.98
44,127
+5.52(+1.25%)
May 26, 2016
444.20
445.14
437.11
441.46
37,178
-2.85(-0.64%)
May 25, 2016
444.76
449.51
442.38
444.31
36,695
+0.04(+0.01%)
May 24, 2016
446.03
448.89
443.80
444.28
34,671
-2.06(-0.46%)
May 23, 2016
450.45
450.45
444.99
446.34
20,575
-4.55(-1.01%)
May 20, 2016
445.13
452.48
445.08
450.90
26,380
+5.62(+1.26%)
May 19, 2016
445.87
446.05
443.51
445.28
22,806
-0.62(-0.14%)
May 18, 2016
445.28
451.46
444.95
445.89
27,603
-0.16(-0.03%)
May 17, 2016
445.86
454.30
440.60
446.05
37,713
-0.76(-0.17%)
May 16, 2016
450.64
454.55
445.13
446.81
35,545
-10.72(-2.34%)
May 13, 2016
455.93
461.47
453.04
457.53
40,812
+1.48(+0.32%)
May 12, 2016
448.35
459.89
443.79
456.05
66,684
+9.54(+2.14%)
May 11, 2016
452.56
452.56
440.59
446.51
101,147
-7.12(-1.57%)
May 10, 2016
449.48
453.85
444.11
453.63
57,256
+6.48(+1.45%)
May 09, 2016
445.12
453.86
443.76
447.15
48,047
+2.91(+0.66%)
May 06, 2016
438.14
447.41
436.02
444.24
44,999
+6.10(+1.39%)
May 05, 2016
434.64
452.93
427.63
438.14
73,026
+15.77(+3.73%)
May 04, 2016
420.42
427.73
416.81
422.37
37,467
+0.13(+0.03%)
May 03, 2016
423.68
427.69
420.92
422.24
35,481
-3.19(-0.75%)
May 02, 2016
420.00
425.48
415.68
425.44
26,257
+5.47(+1.30%)
Apr 29, 2016
420.56
424.39
413.82
419.96
27,474
-1.54(-0.36%)
Apr 28, 2016
421.85
422.29
415.75
421.50
26,597
-1.65(-0.39%)
Apr 27, 2016
421.92
423.47
419.54
423.15
16,582
+1.50(+0.36%)
Apr 26, 2016
419.98
423.20
419.98
421.65
19,458
+1.76(+0.42%)
Apr 25, 2016
417.72
423.88
417.39
419.89
35,883
+0.79(+0.19%)
Apr 22, 2016
413.29
419.11
409.94
419.11
16,817
+8.46(+2.06%)
Apr 21, 2016
414.11
414.69
409.64
410.65
25,829
-3.40(-0.82%)
Apr 20, 2016
415.19
416.34
410.03
414.05
17,943
-1.14(-0.28%)
Apr 19, 2016
413.66
417.95
413.66
415.20
10,485
+1.59(+0.38%)
Apr 18, 2016
413.39
417.47
412.74
413.61
38,054
-1.44(-0.35%)
Apr 15, 2016
412.53
416.32
411.87
415.04
22,791
+2.54(+0.62%)
Apr 14, 2016
412.33
417.07
410.03
412.50
54,898
-0.03(-0.01%)
Apr 13, 2016
409.68
416.30
405.69
412.53
51,385
+5.55(+1.36%)
Apr 12, 2016
409.48
409.55
403.92
406.98
45,163
-2.45(-0.60%)
Apr 11, 2016
404.45
410.39
404.45
409.43
36,127
+5.88(+1.46%)
Apr 08, 2016
403.53
404.45
401.12
403.56
11,507
+2.31(+0.57%)
Apr 07, 2016
400.18
405.53
397.34
401.25
28,987
+0.09(+0.02%)
Apr 06, 2016
399.10
401.70
398.15
401.16
13,271
+1.70(+0.43%)
Apr 05, 2016
397.96
400.79
393.66
399.46
73,055
+1.56(+0.39%)
Apr 04, 2016
404.89
407.10
397.24
397.89
25,100
-6.10(-1.51%)
Apr 01, 2016
401.49
409.85
395.71
404.00
66,335
+4.01(+1.00%)
Mar 31, 2016
408.81
408.81
399.99
399.99
21,695
-2.18(-0.54%)
Mar 30, 2016
399.87
404.43
398.04
402.17
32,923
+3.19(+0.80%)
Mar 29, 2016
397.87
400.97
394.38
398.98
57,498
+0.78(+0.20%)
Mar 28, 2016
400.20
402.61
397.74
398.21
18,947
-1.81(-0.45%)
Mar 24, 2016
399.06
400.02
400.02
400.02
20,873
+1.62(+0.41%)
Mar 23, 2016
400.66
401.58
398.14
398.40
18,916
+0.36(+0.09%)
Mar 22, 2016
400.79
405.36
398.04
398.04
21,309
-2.43(-0.61%)
Mar 21, 2016
398.04
403.24
398.04
400.47
19,375
+2.40(+0.60%)
Mar 18, 2016
400.34
402.06
397.04
398.07
47,277
-3.23(-0.80%)
Mar 17, 2016
403.06
403.06
398.06
401.30
29,569
-0.34(-0.08%)
Mar 16, 2016
399.79
402.62
398.04
401.64
51,289
+0.19(+0.05%)
Mar 15, 2016
397.58
403.42
397.13
401.44
31,659
+1.64(+0.41%)
Mar 14, 2016
400.79
406.49
392.82
399.81
25,216
+0.02(+0.00%)
Mar 11, 2016
408.11
412.93
398.70
399.79
33,644
-4.78(-1.18%)
Mar 10, 2016
409.10
410.44
400.39
404.56
40,233
-0.09(-0.02%)
Mar 09, 2016
407.66
411.77
399.87
404.66
103,710
-3.24(-0.79%)
Mar 08, 2016
398.06
409.48
393.47
407.90
53,001
+9.86(+2.48%)
Mar 07, 2016
402.37
408.93
393.91
398.04
28,616
-6.57(-1.62%)
Mar 04, 2016
412.01
414.71
399.96
404.61
33,664
-7.06(-1.72%)
Mar 03, 2016
393.01
420.37
391.87
411.68
78,476
+27.90(+7.27%)
Mar 02, 2016
396.67
396.67
375.17
383.77
51,061
-7.86(-2.01%)
Mar 01, 2016
392.11
401.47
382.27
391.64
61,526
-0.52(-0.13%)
Feb 29, 2016
386.98
399.55
386.24
392.16
50,988
+5.52(+1.43%)
Feb 26, 2016
386.76
387.20
379.01
386.64
44,415
-0.72(-0.19%)
Feb 25, 2016
379.91
388.16
377.41
387.36
26,074
+6.85(+1.80%)
Feb 24, 2016
372.01
380.65
370.49
380.51
24,487
+6.72(+1.80%)
Feb 23, 2016
377.91
378.82
372.44
373.79
26,240
-4.44(-1.17%)
Feb 22, 2016
385.31
386.15
376.56
378.23
43,809
-3.55(-0.93%)
Feb 19, 2016
375.17
385.75
372.51
381.78
46,198
+5.59(+1.49%)
Feb 18, 2016
371.29
380.12
366.60
376.19
46,738
+4.73(+1.27%)
Feb 17, 2016
370.95
374.25
368.45
371.46
31,592
+1.24(+0.33%)
Feb 16, 2016
373.48
376.56
365.11
370.22
53,797
+0.27(+0.07%)
Feb 12, 2016
364.39
369.96
369.96
369.96
40,544
+7.13(+1.96%)
Feb 11, 2016
368.58
372.42
356.86
362.83
39,896
-9.40(-2.52%)
Feb 10, 2016
378.93
380.46
371.74
372.23
14,199
-3.63(-0.97%)
Feb 09, 2016
375.69
380.17
373.63
375.86
25,395
-3.32(-0.88%)
Feb 08, 2016
376.34
385.62
371.75
379.18
34,629
+2.42(+0.64%)
Feb 05, 2016
389.35
394.53
375.44
376.76
112,306
-13.47(-3.45%)
Feb 04, 2016
387.07
394.75
383.37
390.23
31,866
+3.14(+0.81%)
Feb 03, 2016
386.19
390.19
381.19
387.09
33,097
+4.12(+1.08%)
Feb 02, 2016
385.81
391.52
378.80
382.97
66,236
-7.92(-2.03%)
Feb 01, 2016
390.12
396.88
380.25
390.89
79,611
-1.12(-0.29%)
Jan 29, 2016
383.88
398.13
383.88
392.01
44,848
+8.50(+2.22%)
Jan 28, 2016
385.52
387.43
382.13
383.51
15,890
+1.59(+0.42%)
Jan 27, 2016
384.75
387.20
379.12
381.93
20,064
-1.50(-0.39%)
Jan 26, 2016
386.92
391.94
380.69
383.42
44,522
-4.04(-1.04%)
Jan 25, 2016
383.81
393.37
380.17
387.46
44,387
+2.78(+0.72%)
Jan 22, 2016
374.06
384.93
374.06
384.68
27,603
+11.91(+3.19%)
Jan 21, 2016
376.62
385.52
372.77
372.77
41,164
-1.05(-0.28%)
Jan 20, 2016
379.06
383.66
369.70
373.82
40,340
-9.84(-2.56%)
Jan 19, 2016
385.05
386.81
377.95
383.66
23,507
-0.48(-0.13%)
Jan 15, 2016
379.77
384.14
384.14
384.14
47,604
+0.78(+0.20%)
Jan 14, 2016
386.31
389.71
380.19
383.36
42,383
+0.80(+0.21%)
Jan 13, 2016
387.46
390.42
381.08
382.56
66,923
-4.90(-1.27%)
Jan 12, 2016
386.95
391.41
384.59
387.46
27,355
-2.19(-0.56%)
Jan 11, 2016
388.11
400.94
380.17
389.65
34,421
+3.65(+0.94%)
Jan 08, 2016
386.71
393.84
382.90
386.00
40,883
-0.71(-0.18%)
Jan 07, 2016
389.27
401.48
384.97
386.71
41,402
-8.95(-2.26%)
Jan 06, 2016
389.10
401.46
382.05
395.67
92,063
+3.88(+0.99%)
Jan 05, 2016
393.54
399.05
385.83
391.78
29,532
-1.76(-0.45%)
Jan 04, 2016
390.58
399.63
382.46
393.54
46,191
-1.81(-0.46%)
Dec 31, 2015
395.77
395.36
395.36
395.36
43,875
-4.12(-1.03%)
Dec 30, 2015
403.70
408.41
389.29
399.48
23,150
-1.89(-0.47%)
Dec 29, 2015
413.90
419.46
398.40
401.37
30,426
-8.54(-2.08%)
Dec 28, 2015
397.64
416.51
396.88
409.91
25,760
+13.30(+3.35%)
Dec 24, 2015
392.73
396.61
396.61
396.61
22,595
+4.96(+1.27%)
Dec 23, 2015
394.99
396.58
382.96
391.65
27,301
-1.29(-0.33%)
Dec 22, 2015
398.84
402.27
392.33
392.93
23,058
-5.41(-1.36%)
Dec 21, 2015
396.97
403.01
383.54
398.34
33,980
+0.34(+0.08%)
Dec 18, 2015
405.84
408.16
392.04
398.00
63,498
-11.33(-2.77%)
Dec 17, 2015
395.65
412.42
383.60
409.33
35,954
+12.40(+3.12%)
Dec 16, 2015
389.93
399.21
383.36
396.93
28,535
+4.62(+1.18%)
Dec 15, 2015
401.01
413.38
391.47
392.31
33,950
-7.19(-1.80%)
Dec 14, 2015
400.23
406.62
397.82
399.50
32,761
-2.01(-0.50%)
Dec 11, 2015
400.77
402.14
396.83
401.52
25,150
+2.92(+0.73%)
Dec 10, 2015
396.44
401.04
395.58
398.60
20,232
+4.80(+1.22%)
Dec 09, 2015
398.83
402.84
391.35
393.80
31,832
-3.74(-0.94%)
Dec 08, 2015
402.05
405.69
395.77
397.54
32,065
-6.77(-1.68%)
Dec 07, 2015
400.29
404.78
400.29
404.31
25,922
+1.75(+0.43%)
Dec 04, 2015
398.03
409.30
390.12
402.56
38,308
+7.83(+1.98%)
Dec 03, 2015
410.88
413.90
392.92
394.73
36,997
-21.80(-5.23%)
Dec 02, 2015
411.89
419.36
408.88
416.53
22,637
+5.27(+1.28%)
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.