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 (%)
Feb 28, 2013
1.710
1.820
1.680
1.710
79,870
+0.06(+3.64%)
Feb 27, 2013
1.760
1.760
1.610
1.650
86,670
-0.09(-5.17%)
Feb 26, 2013
1.750
1.750
1.670
1.740
66,960
+0.09(+5.45%)
Feb 22, 2013
1.570
1.690
1.560
1.650
56,071
+0.10(+6.45%)
Feb 21, 2013
1.650
1.650
1.550
1.550
87,964
-0.08(-4.91%)
Feb 20, 2013
1.760
1.760
1.610
1.630
93,945
-0.12(-6.86%)
Feb 19, 2013
1.670
1.750
1.670
1.750
52,305
+0.10(+6.06%)
Feb 15, 2013
1.740
1.750
1.650
1.650
67,591
-0.07(-4.07%)
Feb 14, 2013
1.670
1.770
1.640
1.720
43,841
+0.03(+1.78%)
Feb 13, 2013
1.720
1.730
1.670
1.690
83,330
-0.01(-0.59%)
Feb 12, 2013
1.760
1.780
1.700
1.700
36,943
-0.04(-2.30%)
Feb 11, 2013
1.770
1.770
1.710
1.740
39,209
-0.03(-1.69%)
Feb 08, 2013
1.820
1.840
1.750
1.770
61,769
-0.03(-1.67%)
Feb 07, 2013
1.690
1.800
1.690
1.800
86,220
+0.10(+5.88%)
Feb 06, 2013
1.660
1.720
1.650
1.700
100,172
+0.00(+0.00%)
Feb 04, 2013
1.790
1.790
1.690
1.700
166,148
-0.08(-4.49%)
Feb 01, 2013
1.877
1.880
1.780
1.780
97,410
-0.07(-3.78%)
Jan 31, 2013
1.850
1.950
1.841
1.850
41,967
+0.00(+0.00%)
Jan 30, 2013
1.900
1.900
1.850
1.850
72,121
-0.03(-1.60%)
Jan 29, 2013
1.900
1.930
1.860
1.880
57,553
-0.02(-1.05%)
Jan 28, 2013
1.900
1.940
1.880
1.900
51,293
+0.00(+0.00%)
Jan 25, 2013
1.860
1.920
1.860
1.900
66,603
+0.02(+1.06%)
Jan 24, 2013
1.890
1.910
1.860
1.880
66,121
-0.02(-1.05%)
Jan 23, 2013
1.920
1.940
1.900
1.900
96,928
-0.02(-1.04%)
Jan 22, 2013
1.900
1.950
1.900
1.920
40,250
+0.02(+1.05%)
Jan 18, 2013
1.940
1.940
1.880
1.900
62,433
-0.02(-1.04%)
Jan 17, 2013
1.900
1.950
1.869
1.920
101,057
-0.00(-0.03%)
Jan 16, 2013
1.980
1.990
1.900
1.921
78,268
-0.08(-3.97%)
Jan 15, 2013
1.960
2.000
1.900
2.000
113,810
+0.05(+2.56%)
Jan 14, 2013
2.010
2.010
1.910
1.950
152,918
-0.04(-2.01%)
Jan 11, 2013
2.110
2.140
1.901
1.990
175,065
-0.11(-5.24%)
Jan 10, 2013
2.060
2.190
2.020
2.100
67,843
+0.02(+0.96%)
Jan 09, 2013
2.120
2.160
2.050
2.080
33,576
-0.01(-0.48%)
Jan 08, 2013
2.130
2.270
2.020
2.090
172,559
-0.17(-7.52%)
Jan 07, 2013
2.150
2.280
2.150
2.260
150,053
+0.11(+5.12%)
Jan 04, 2013
2.100
2.180
2.070
2.150
180,452
+0.07(+3.37%)
Jan 03, 2013
1.990
2.090
1.990
2.080
122,123
+0.10(+5.05%)
Jan 02, 2013
1.941
2.047
1.918
1.980
143,390
+0.06(+3.23%)
Dec 31, 2012
1.930
1.950
1.840
1.918
179,905
-0.04(-2.14%)
Dec 28, 2012
1.960
1.989
1.910
1.960
71,045
+0.01(+0.51%)
Dec 27, 2012
1.930
1.960
1.910
1.950
59,085
+0.01(+0.52%)
Dec 26, 2012
2.010
2.010
1.940
1.940
65,111
-0.05(-2.51%)
Dec 24, 2012
2.020
2.050
1.980
1.990
30,296
-0.01(-0.50%)
Dec 21, 2012
2.020
2.080
1.960
2.000
95,266
-0.07(-3.38%)
Dec 20, 2012
2.060
2.080
2.030
2.070
43,804
+0.00(+0.00%)
Dec 19, 2012
2.100
2.100
2.030
2.070
66,108
+0.00(+0.00%)
Dec 18, 2012
2.120
2.150
2.070
2.070
104,044
-0.06(-2.82%)
Dec 17, 2012
2.060
2.150
2.040
2.130
54,512
+0.06(+2.90%)
Dec 14, 2012
2.100
2.125
2.060
2.070
38,902
-0.03(-1.43%)
Dec 13, 2012
2.040
2.110
2.010
2.100
51,696
+0.05(+2.44%)
Dec 12, 2012
2.100
2.139
2.010
2.050
52,583
-0.07(-3.30%)
Dec 11, 2012
2.080
2.130
2.030
2.120
62,894
+0.06(+2.91%)
Dec 10, 2012
2.090
2.120
2.030
2.060
61,262
+0.00(+0.00%)
Dec 07, 2012
2.170
2.190
1.960
2.060
308,763
-0.09(-4.19%)
Dec 06, 2012
2.250
2.260
2.060
2.150
271,041
-0.09(-4.02%)
Dec 05, 2012
2.310
2.350
2.240
2.240
152,790
-0.06(-2.61%)
Dec 04, 2012
2.390
2.450
2.290
2.300
74,808
-0.26(-10.16%)
Nov 30, 2012
2.600
2.600
2.500
2.560
49,528
-0.02(-0.78%)
Nov 29, 2012
2.540
2.650
2.520
2.580
49,182
+0.02(+0.78%)
Nov 28, 2012
2.400
2.560
2.310
2.560
89,744
+0.13(+5.35%)
Nov 27, 2012
2.620
2.670
2.300
2.430
244,065
-0.18(-6.90%)
Nov 26, 2012
2.550
2.720
2.550
2.610
325,088
+0.02(+0.77%)
Nov 23, 2012
2.570
2.650
2.530
2.590
21,964
+0.04(+1.57%)
Nov 21, 2012
2.550
2.670
2.520
2.550
197,582
-0.04(-1.54%)
Nov 20, 2012
2.370
2.610
2.310
2.590
352,816
+0.21(+8.82%)
Nov 19, 2012
2.290
2.460
2.220
2.380
122,728
+0.10(+4.39%)
Nov 16, 2012
2.300
2.320
2.210
2.280
47,324
-0.02(-0.87%)
Nov 15, 2012
2.290
2.300
2.250
2.300
33,336
+0.03(+1.32%)
Nov 14, 2012
2.260
2.340
2.250
2.270
29,118
+0.01(+0.44%)
Nov 13, 2012
2.270
2.349
2.260
2.260
75,285
-0.05(-2.17%)
Nov 12, 2012
2.270
2.340
2.240
2.310
61,921
+0.07(+3.13%)
Nov 09, 2012
2.190
2.300
2.190
2.240
71,031
+0.05(+2.28%)
Nov 08, 2012
2.250
2.300
2.180
2.190
96,344
-0.08(-3.52%)
Nov 07, 2012
2.320
2.350
2.230
2.270
97,271
-0.06(-2.53%)
Nov 06, 2012
2.350
2.420
2.270
2.329
57,889
+0.03(+1.26%)
Nov 05, 2012
2.310
2.372
2.280
2.300
133,720
+0.10(+4.55%)
Nov 02, 2012
2.200
2.260
2.190
2.200
112,027
-0.01(-0.45%)
Nov 01, 2012
2.310
2.310
2.210
2.210
88,373
-0.07(-3.07%)
Oct 31, 2012
2.320
2.378
2.280
2.280
96,147
-0.07(-2.98%)
Oct 26, 2012
2.330
2.350
2.350
2.350
49,600
+0.05(+2.17%)
Oct 25, 2012
2.350
2.420
2.280
2.300
58,759
-0.03(-1.29%)
Oct 24, 2012
2.510
2.620
2.320
2.330
127,080
-0.14(-5.67%)
Oct 23, 2012
2.640
2.640
2.470
2.470
167,779
+0.07(+2.92%)
Oct 19, 2012
2.410
2.500
2.370
2.400
91,281
+0.02(+0.84%)
Oct 18, 2012
2.400
2.480
2.350
2.380
73,111
-0.02(-0.83%)
Oct 17, 2012
2.280
2.430
2.260
2.400
86,337
+0.10(+4.35%)
Oct 16, 2012
2.300
2.320
2.250
2.300
32,482
+0.03(+1.32%)
Oct 15, 2012
2.280
2.300
2.240
2.270
32,269
-0.02(-0.83%)
Oct 12, 2012
2.280
2.340
2.230
2.289
32,592
-0.02(-0.91%)
Oct 11, 2012
2.180
2.330
2.180
2.310
147,317
+0.12(+5.48%)
Oct 10, 2012
2.370
2.400
2.150
2.190
189,076
-0.19(-7.98%)
Oct 09, 2012
2.450
2.480
2.360
2.380
68,779
-0.08(-3.25%)
Oct 08, 2012
2.500
2.500
2.430
2.460
84,322
-0.04(-1.60%)
Oct 05, 2012
2.400
2.540
2.400
2.500
329,581
+0.14(+5.93%)
Oct 04, 2012
2.370
2.390
2.330
2.360
80,563
-0.03(-1.26%)
Oct 03, 2012
2.290
2.420
2.240
2.390
211,198
+0.12(+5.29%)
Oct 02, 2012
2.250
2.310
2.170
2.270
94,008
+0.03(+1.27%)
Oct 01, 2012
2.390
2.390
2.200
2.241
159,042
-0.08(-3.38%)
Sep 28, 2012
2.420
2.420
2.190
2.320
213,492
+0.06(+2.65%)
Sep 27, 2012
2.100
2.530
2.100
2.260
1,007,869
+0.16(+7.62%)
Sep 26, 2012
2.240
2.350
2.080
2.100
381,312
-0.16(-7.08%)
Sep 25, 2012
2.150
2.300
2.121
2.260
317,940
+0.11(+5.12%)
Sep 24, 2012
2.230
2.320
1.955
2.150
637,665
-0.08(-3.59%)
Sep 21, 2012
2.510
2.538
2.170
2.230
1,044,344
-0.33(-12.89%)
Sep 20, 2012
2.820
2.830
2.520
2.560
334,778
-0.25(-8.90%)
Sep 19, 2012
2.740
2.830
2.710
2.810
273,783
+0.06(+2.18%)
Sep 18, 2012
2.660
2.780
2.641
2.750
174,895
+0.09(+3.38%)
Sep 17, 2012
2.530
2.710
2.520
2.660
248,316
+0.08(+3.10%)
Sep 14, 2012
2.580
2.620
2.530
2.580
126,834
-0.02(-0.77%)
Sep 13, 2012
2.570
2.650
2.560
2.600
92,440
-0.03(-1.14%)
Sep 12, 2012
2.590
2.690
2.550
2.630
140,298
+0.04(+1.54%)
Sep 11, 2012
2.620
2.670
2.550
2.590
104,554
-0.03(-1.15%)
Sep 10, 2012
2.520
2.730
2.500
2.620
199,586
+0.07(+2.75%)
Sep 07, 2012
2.620
2.670
2.520
2.550
180,221
-0.11(-4.14%)
Sep 06, 2012
2.770
2.840
2.470
2.660
357,869
-0.11(-3.97%)
Sep 05, 2012
2.820
2.940
2.680
2.770
376,617
+0.01(+0.36%)
Sep 04, 2012
2.740
2.800
2.610
2.760
272,403
+0.00(+0.00%)
Aug 31, 2012
2.570
2.840
2.540
2.760
706,513
+0.19(+7.39%)
Aug 30, 2012
2.480
2.640
2.410
2.570
225,258
+0.09(+3.63%)
Aug 29, 2012
2.670
2.680
2.410
2.480
495,990
+0.08(+3.33%)
Aug 27, 2012
2.160
2.400
2.160
2.400
526,197
+0.25(+11.63%)
Aug 24, 2012
2.170
2.219
2.100
2.150
71,446
-0.02(-0.92%)
Aug 23, 2012
2.100
2.170
2.060
2.170
200,292
+0.06(+2.84%)
Aug 22, 2012
2.240
2.370
2.100
2.110
572,443
-0.16(-7.05%)
Aug 21, 2012
1.990
2.280
1.970
2.270
743,788
+0.27(+13.78%)
Aug 20, 2012
1.970
2.024
1.900
1.995
115,601
+0.03(+1.27%)
Aug 17, 2012
1.930
2.010
1.910
1.970
117,724
+0.03(+1.55%)
Aug 16, 2012
1.890
1.950
1.890
1.940
101,919
+0.07(+3.74%)
Aug 15, 2012
1.940
1.940
1.810
1.870
186,280
-0.08(-4.10%)
Aug 14, 2012
2.060
2.071
1.870
1.950
254,241
-0.06(-2.99%)
Aug 13, 2012
2.130
2.130
1.950
2.010
175,026
-0.01(-0.50%)
Aug 10, 2012
2.070
2.130
2.000
2.020
126,272
+0.00(+0.00%)
Aug 09, 2012
2.040
2.070
1.920
2.020
113,946
+0.01(+0.50%)
Aug 08, 2012
2.160
2.190
1.830
2.010
535,923
-0.13(-6.07%)
Aug 07, 2012
2.050
2.220
2.050
2.140
548,168
+0.11(+5.42%)
Aug 06, 2012
1.850
2.080
1.740
2.030
402,600
+0.23(+12.78%)
Aug 03, 2012
1.720
1.910
1.690
1.800
360,853
+0.13(+7.72%)
Aug 02, 2012
1.850
1.850
1.650
1.671
534,588
+0.07(+4.44%)
Aug 01, 2012
1.660
1.690
1.500
1.600
124,721
-0.08(-4.76%)
Jul 31, 2012
1.640
1.680
1.590
1.680
128,186
+0.03(+1.82%)
Jul 30, 2012
1.750
1.750
1.640
1.650
195,475
-0.05(-2.94%)
Jul 27, 2012
1.640
1.730
1.590
1.700
485,984
+0.10(+6.25%)
Jul 26, 2012
1.580
1.650
1.530
1.600
224,641
+0.04(+2.56%)
Jul 25, 2012
1.530
1.580
1.460
1.560
183,038
+0.03(+1.96%)
Jul 24, 2012
1.520
1.540
1.490
1.530
244,265
-0.02(-1.29%)
Jul 23, 2012
1.660
1.660
1.520
1.550
262,431
-0.08(-4.91%)
Jul 20, 2012
1.560
1.630
1.500
1.630
383,210
+0.05(+3.16%)
Jul 19, 2012
1.600
1.630
1.550
1.580
164,149
+0.01(+0.64%)
Jul 18, 2012
1.470
1.630
1.460
1.570
481,140
+0.11(+7.53%)
Jul 17, 2012
1.570
1.570
1.460
1.460
615,882
-0.11(-7.01%)
Jul 16, 2012
1.620
1.620
1.540
1.570
350,229
-0.05(-3.08%)
Jul 13, 2012
1.640
1.650
1.570
1.620
256,739
-0.02(-1.22%)
Jul 12, 2012
1.690
1.700
1.610
1.640
297,622
-0.04(-2.38%)
Jul 11, 2012
1.710
1.770
1.630
1.680
333,731
-0.03(-1.75%)
Jul 10, 2012
1.790
1.829
1.660
1.710
384,223
-0.07(-3.93%)
Jul 09, 2012
1.940
1.940
1.760
1.780
437,727
-0.15(-7.77%)
Jul 06, 2012
2.060
2.140
1.900
1.930
1,256,784
-0.11(-5.39%)
Jul 05, 2012
1.600
2.050
1.600
2.040
2,018,473
+0.45(+28.30%)
Jul 03, 2012
1.600
1.670
1.570
1.590
150,687
+0.03(+1.92%)
Jul 02, 2012
1.640
1.640
1.560
1.560
333,249
-0.05(-3.11%)
Jun 29, 2012
1.670
1.760
1.590
1.610
837,017
-0.01(-0.62%)
Jun 28, 2012
1.650
1.650
1.570
1.620
390,637
-0.01(-0.61%)
Jun 27, 2012
1.720
1.780
1.610
1.630
689,585
-0.06(-3.55%)
Jun 26, 2012
1.750
1.860
1.610
1.690
1,728,573
-0.06(-3.43%)
Jun 25, 2012
1.840
1.880
1.750
1.750
542,060
-0.10(-5.41%)
Jun 22, 2012
1.910
1.940
1.840
1.850
2,189,185
-0.06(-3.14%)
Jun 21, 2012
2.080
2.080
1.850
1.910
872,640
-0.12(-5.91%)
Jun 20, 2012
2.060
2.150
1.960
2.030
841,685
-0.03(-1.46%)
Jun 19, 2012
2.130
2.170
2.040
2.060
929,984
-0.04(-1.90%)
Jun 18, 2012
2.270
2.290
2.060
2.100
1,215,175
-0.17(-7.49%)
Jun 15, 2012
2.600
2.700
2.200
2.270
5,027,089
-0.72(-24.08%)
Jun 14, 2012
3.000
3.110
2.910
2.990
483,800
+0.08(+2.75%)
Jun 13, 2012
3.030
3.030
2.780
2.910
346,524
+0.05(+1.75%)
Jun 12, 2012
2.900
2.900
2.660
2.860
461,450
+0.20(+7.52%)
Jun 11, 2012
3.110
3.120
2.650
2.660
326,918
-0.23(-7.96%)
Jun 08, 2012
3.010
3.030
2.720
2.890
773,645
-0.19(-6.17%)
Jun 07, 2012
3.320
3.320
3.000
3.080
379,601
-0.03(-0.96%)
Jun 06, 2012
3.280
3.400
3.000
3.110
763,581
+0.04(+1.30%)
Jun 05, 2012
3.530
3.530
2.800
3.070
1,384,341
-0.25(-7.53%)
Jun 04, 2012
3.130
3.630
3.120
3.320
2,348,081
+0.33(+11.04%)
Jun 01, 2012
2.660
3.440
2.380
2.990
4,915,569
+0.34(+12.83%)
May 31, 2012
2.570
2.960
2.350
2.650
5,240,666
+0.74(+38.74%)
May 30, 2012
2.210
2.350
1.890
1.910
1,443,267
-0.68(-26.25%)
May 29, 2012
1.240
2.700
1.240
2.590
3,639,200
+1.36(+110.57%)
May 25, 2012
1.320
1.320
1.180
1.230
198,000
-0.08(-6.11%)
May 24, 2012
1.320
1.320
1.290
1.310
57,040
-0.01(-0.76%)
May 23, 2012
1.340
1.450
1.310
1.320
94,124
-0.03(-2.22%)
May 22, 2012
1.410
1.420
1.340
1.350
121,418
-0.05(-3.57%)
May 21, 2012
1.360
1.400
1.320
1.400
111,667
+0.05(+3.70%)
May 18, 2012
1.250
1.370
1.120
1.350
301,079
+0.12(+9.76%)
May 17, 2012
1.390
1.400
1.110
1.230
515,916
-0.15(-10.87%)
May 16, 2012
1.520
1.565
1.380
1.380
210,738
-0.14(-9.21%)
May 15, 2012
1.620
1.640
1.510
1.520
144,976
-0.09(-5.59%)
May 14, 2012
1.700
1.790
1.600
1.610
144,643
-0.11(-6.40%)
May 11, 2012
1.780
1.810
1.680
1.720
150,795
-0.01(-0.58%)
May 10, 2012
1.720
1.820
1.670
1.730
121,132
+0.03(+1.76%)
May 09, 2012
1.670
1.780
1.620
1.700
113,078
+0.00(+0.00%)
May 08, 2012
1.740
1.800
1.650
1.700
128,245
-0.06(-3.41%)
May 07, 2012
1.720
1.780
1.720
1.760
74,068
+0.03(+1.73%)
May 04, 2012
1.750
1.810
1.730
1.730
96,326
-0.04(-2.26%)
May 03, 2012
1.830
1.840
1.750
1.770
106,748
-0.06(-3.28%)
May 02, 2012
1.820
1.830
1.770
1.830
154,451
+0.00(+0.00%)
May 01, 2012
1.820
1.970
1.800
1.830
169,001
-0.03(-1.61%)
Apr 30, 2012
1.880
1.910
1.750
1.860
253,921
-0.04(-2.11%)
Apr 27, 2012
2.000
2.010
1.850
1.900
243,499
-0.10(-5.00%)
Apr 26, 2012
2.000
2.190
1.950
2.000
719,713
+0.04(+2.04%)
Apr 25, 2012
1.770
1.960
1.620
1.960
535,940
+0.28(+16.67%)
Apr 24, 2012
1.880
1.920
1.653
1.680
653,572
-0.19(-10.16%)
Apr 23, 2012
2.240
2.250
1.820
1.870
486,768
-0.43(-18.70%)
Apr 20, 2012
2.370
2.370
2.280
2.300
233,640
+0.00(+0.00%)
Apr 19, 2012
2.400
2.460
2.280
2.300
160,738
-0.10(-4.17%)
Apr 18, 2012
2.450
2.450
2.380
2.400
121,026
-0.08(-3.23%)
Apr 17, 2012
2.490
2.570
2.470
2.480
99,386
+0.03(+1.22%)
Apr 16, 2012
2.510
2.590
2.430
2.450
93,857
-0.03(-1.21%)
Apr 13, 2012
2.660
2.660
2.470
2.480
201,190
-0.18(-6.77%)
Apr 12, 2012
2.730
2.780
2.650
2.660
129,118
-0.05(-1.85%)
Apr 11, 2012
2.800
2.900
2.700
2.710
177,886
-0.04(-1.45%)
Apr 10, 2012
2.730
3.080
2.630
2.750
734,842
+0.18(+7.00%)
Apr 09, 2012
2.590
2.700
2.540
2.570
167,383
-0.08(-3.02%)
Apr 05, 2012
2.660
2.740
2.600
2.650
251,096
-0.04(-1.49%)
Apr 04, 2012
2.870
2.890
2.650
2.690
160,239
-0.18(-6.27%)
Apr 03, 2012
3.010
3.080
2.820
2.870
125,069
-0.13(-4.33%)
Apr 02, 2012
2.780
3.120
2.700
3.000
266,844
+0.27(+9.89%)
Mar 30, 2012
2.760
2.850
2.700
2.730
166,551
-0.02(-0.73%)
Mar 29, 2012
2.760
2.790
2.750
2.750
80,601
-0.05(-1.79%)
Mar 28, 2012
2.980
3.130
2.750
2.800
190,878
-0.16(-5.41%)
Mar 27, 2012
3.090
3.090
2.940
2.960
79,925
-0.09(-2.95%)
Mar 26, 2012
2.990
3.120
2.990
3.050
105,497
+0.07(+2.35%)
Mar 23, 2012
3.030
3.060
2.960
2.980
138,275
-0.05(-1.65%)
Mar 22, 2012
3.070
3.080
3.009
3.030
83,289
-0.05(-1.62%)
Mar 21, 2012
3.120
3.220
3.060
3.080
152,607
-0.02(-0.65%)
Mar 20, 2012
3.140
3.190
3.050
3.100
174,364
-0.06(-1.90%)
Mar 19, 2012
3.390
3.390
3.120
3.160
182,782
-0.16(-4.82%)
Mar 16, 2012
3.350
3.350
3.040
3.320
322,058
+0.04(+1.22%)
Mar 15, 2012
3.350
3.412
3.280
3.280
175,460
-0.06(-1.80%)
Mar 14, 2012
3.040
3.360
2.870
3.340
472,788
+0.29(+9.51%)
Mar 13, 2012
2.930
3.050
2.820
3.050
315,967
+0.12(+4.10%)
Mar 12, 2012
3.020
3.080
2.870
2.930
265,147
-0.11(-3.62%)
Mar 09, 2012
3.510
3.650
2.920
3.040
1,311,864
-0.21(-6.46%)
Mar 08, 2012
2.340
3.440
2.340
3.250
1,328,818
+0.92(+39.48%)
Mar 07, 2012
2.320
2.410
2.275
2.330
432,738
+0.01(+0.43%)
Mar 06, 2012
2.450
2.500
2.290
2.320
325,979
-0.17(-6.83%)
Mar 05, 2012
2.870
2.870
2.425
2.490
473,596
-0.38(-13.24%)
Mar 02, 2012
3.010
3.100
2.850
2.870
401,160
-0.15(-4.97%)
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.