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
Vnet Group Inc
(NQ:
VNET
)
1.825
-0.085 (-4.45%)
Streaming Delayed Price
Updated: 11:54 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
5.380
5.440
5.280
5.410
455,757
-0.01(-0.18%)
Apr 27, 2017
5.430
5.500
5.410
5.420
241,402
-0.01(-0.18%)
Apr 26, 2017
5.520
5.530
5.410
5.430
184,400
-0.07(-1.27%)
Apr 25, 2017
5.570
5.590
5.460
5.500
237,897
+0.00(+0.00%)
Apr 24, 2017
5.580
5.630
5.460
5.500
261,729
-0.04(-0.72%)
Apr 21, 2017
5.500
5.575
5.440
5.540
391,156
+0.03(+0.54%)
Apr 20, 2017
5.520
5.590
5.475
5.510
316,109
+0.00(+0.00%)
Apr 19, 2017
5.500
5.560
5.395
5.510
526,003
-0.01(-0.18%)
Apr 18, 2017
5.570
5.570
5.460
5.520
331,899
-0.03(-0.54%)
Apr 17, 2017
5.520
5.590
5.480
5.550
325,858
+0.04(+0.73%)
Apr 13, 2017
5.480
5.580
5.420
5.510
271,055
+0.03(+0.55%)
Apr 12, 2017
5.500
5.500
5.405
5.480
245,354
-0.01(-0.18%)
Apr 11, 2017
5.530
5.710
5.450
5.490
526,923
-0.06(-1.08%)
Apr 10, 2017
5.550
5.390
5.550
403,895
+0.16(+2.97%)
Apr 07, 2017
5.420
5.500
5.380
5.390
360,107
-0.09(-1.64%)
Apr 06, 2017
5.360
5.515
5.300
5.480
359,948
+0.12(+2.24%)
Apr 05, 2017
5.400
5.455
5.300
5.360
495,930
-0.05(-0.92%)
Apr 04, 2017
5.370
5.440
5.280
5.410
612,658
+0.03(+0.56%)
Apr 03, 2017
5.480
5.510
5.290
5.380
724,093
-0.11(-2.00%)
Mar 31, 2017
5.580
5.590
5.430
5.490
1,138,443
-0.12(-2.14%)
Mar 30, 2017
5.450
5.640
5.440
5.610
661,932
+0.15(+2.75%)
Mar 29, 2017
5.550
5.620
5.340
5.460
474,452
-0.09(-1.62%)
Mar 28, 2017
5.650
5.740
5.550
5.550
403,421
-0.10(-1.77%)
Mar 27, 2017
5.420
5.760
5.300
5.650
988,689
+0.20(+3.67%)
Mar 24, 2017
5.700
5.790
5.330
5.450
1,171,400
-0.25(-4.39%)
Mar 23, 2017
5.570
5.760
5.460
5.700
629,928
+0.12(+2.15%)
Mar 22, 2017
5.470
5.680
5.300
5.580
697,878
+0.09(+1.64%)
Mar 21, 2017
5.550
5.681
5.350
5.490
599,950
-0.06(-1.08%)
Mar 20, 2017
5.850
5.850
5.460
5.550
852,795
-0.28(-4.80%)
Mar 17, 2017
5.700
5.850
5.600
5.830
611,749
+0.10(+1.75%)
Mar 16, 2017
5.580
5.780
5.550
5.730
924,337
+0.18(+3.24%)
Mar 15, 2017
5.280
5.640
5.230
5.550
1,128,933
+0.31(+5.92%)
Mar 14, 2017
5.670
5.680
5.200
5.240
1,903,034
-0.44(-7.75%)
Mar 13, 2017
5.600
5.765
5.510
5.680
1,307,283
+0.08(+1.43%)
Mar 10, 2017
5.760
5.890
5.550
5.600
1,504,037
-0.01(-0.18%)
Mar 09, 2017
6.600
6.740
5.510
5.610
4,893,043
-1.44(-20.43%)
Mar 08, 2017
7.000
7.125
6.960
7.050
430,362
+0.05(+0.71%)
Mar 07, 2017
7.060
7.070
6.960
7.000
500,830
-0.05(-0.71%)
Mar 06, 2017
7.040
7.110
7.000
7.050
374,702
-0.05(-0.70%)
Mar 03, 2017
7.230
7.290
7.060
7.100
371,497
-0.13(-1.80%)
Mar 02, 2017
7.210
7.320
7.190
7.230
238,704
-0.02(-0.28%)
Mar 01, 2017
7.230
7.330
7.210
7.250
186,863
+0.02(+0.28%)
Feb 28, 2017
7.350
7.350
7.230
7.230
185,633
-0.11(-1.50%)
Feb 27, 2017
7.230
7.415
7.200
7.340
248,680
+0.10(+1.38%)
Feb 24, 2017
7.200
7.270
7.160
7.240
166,755
+0.01(+0.14%)
Feb 23, 2017
7.350
7.365
7.210
7.230
274,009
-0.10(-1.36%)
Feb 22, 2017
7.370
7.400
7.300
7.330
227,991
-0.03(-0.41%)
Feb 21, 2017
7.400
7.420
7.315
7.360
153,999
-0.03(-0.41%)
Feb 17, 2017
7.390
7.390
7.390
0
-0.09(-1.20%)
Feb 16, 2017
7.500
7.700
7.450
7.480
472,280
-0.03(-0.40%)
Feb 15, 2017
7.380
7.560
7.260
7.510
677,649
+0.13(+1.76%)
Feb 14, 2017
7.440
7.530
7.330
7.380
541,985
-0.08(-1.07%)
Feb 13, 2017
7.290
7.470
7.290
7.460
414,327
+0.17(+2.33%)
Feb 10, 2017
7.230
7.370
7.230
7.290
350,023
+0.07(+0.97%)
Feb 09, 2017
7.290
7.393
7.205
7.220
328,929
-0.07(-0.96%)
Feb 08, 2017
7.200
7.320
7.150
7.290
314,147
+0.09(+1.25%)
Feb 07, 2017
7.270
7.290
7.170
7.200
252,576
-0.07(-0.96%)
Feb 06, 2017
7.430
7.450
7.180
7.270
495,627
-0.21(-2.81%)
Feb 03, 2017
7.440
7.585
7.410
7.480
590,092
+0.05(+0.67%)
Feb 02, 2017
7.180
7.460
7.180
7.430
643,727
+0.20(+2.77%)
Feb 01, 2017
7.210
7.290
7.125
7.230
280,655
+0.06(+0.84%)
Jan 31, 2017
7.050
7.190
7.000
7.170
235,908
+0.11(+1.56%)
Jan 30, 2017
7.240
7.260
7.000
7.060
293,770
-0.18(-2.49%)
Jan 27, 2017
7.280
7.330
7.220
7.240
167,957
-0.05(-0.69%)
Jan 26, 2017
7.400
7.450
7.260
7.290
192,350
-0.08(-1.09%)
Jan 25, 2017
7.150
7.430
7.150
7.370
588,434
+0.24(+3.37%)
Jan 24, 2017
7.110
7.170
7.100
7.130
236,723
+0.03(+0.42%)
Jan 23, 2017
7.000
7.200
7.000
7.100
338,785
+0.06(+0.85%)
Jan 20, 2017
7.020
7.110
7.020
7.040
377,894
-0.02(-0.28%)
Jan 19, 2017
7.090
7.150
6.960
7.060
665,571
-0.04(-0.56%)
Jan 18, 2017
7.140
7.270
7.010
7.100
655,433
-0.06(-0.84%)
Jan 17, 2017
7.420
7.500
7.098
7.160
823,213
-0.15(-2.05%)
Jan 13, 2017
7.310
7.310
7.310
0
+0.24(+3.39%)
Jan 12, 2017
7.100
7.170
6.970
7.070
370,553
-0.02(-0.28%)
Jan 11, 2017
7.180
7.210
7.000
7.090
654,692
-0.11(-1.53%)
Jan 10, 2017
7.230
7.370
7.130
7.200
463,674
+0.00(+0.00%)
Jan 09, 2017
7.370
7.405
7.160
7.200
467,724
-0.18(-2.44%)
Jan 06, 2017
7.460
7.540
7.340
7.380
558,171
-0.08(-1.07%)
Jan 05, 2017
7.050
7.550
7.050
7.460
1,012,782
+0.44(+6.27%)
Jan 04, 2017
7.130
7.160
6.980
7.020
810,477
-0.08(-1.13%)
Jan 03, 2017
7.060
7.160
6.970
7.100
820,676
+0.09(+1.28%)
Dec 30, 2016
7.010
7.010
7.010
0
+0.05(+0.72%)
Dec 29, 2016
7.060
7.220
6.910
6.960
383,722
-0.13(-1.83%)
Dec 28, 2016
7.190
7.210
7.050
7.090
434,558
-0.06(-0.84%)
Dec 27, 2016
7.050
7.240
7.040
7.150
460,169
+0.10(+1.42%)
Dec 23, 2016
7.050
7.050
7.050
0
+0.06(+0.86%)
Dec 22, 2016
7.100
7.240
6.830
6.990
1,022,856
-0.11(-1.55%)
Dec 21, 2016
7.290
7.320
7.050
7.100
506,586
-0.22(-3.01%)
Dec 20, 2016
7.350
7.450
7.220
7.320
343,300
+0.00(+0.00%)
Dec 19, 2016
7.330
7.465
7.180
7.320
554,561
-0.01(-0.14%)
Dec 16, 2016
7.220
7.630
7.211
7.330
779,659
+0.12(+1.66%)
Dec 15, 2016
7.570
7.570
7.130
7.210
1,094,578
-0.38(-5.01%)
Dec 14, 2016
8.020
8.065
7.540
7.590
1,041,393
-0.46(-5.71%)
Dec 13, 2016
8.100
8.260
8.030
8.050
650,318
-0.03(-0.37%)
Dec 12, 2016
8.380
8.520
7.960
8.080
1,193,888
-0.39(-4.60%)
Dec 09, 2016
7.950
8.490
7.950
8.470
886,085
+0.43(+5.35%)
Dec 08, 2016
7.670
8.070
7.670
8.040
912,933
+0.34(+4.42%)
Dec 07, 2016
7.500
7.720
7.500
7.700
618,090
+0.01(+0.13%)
Dec 06, 2016
7.640
7.700
7.590
7.690
316,396
+0.07(+0.92%)
Dec 05, 2016
7.600
7.770
7.480
7.620
610,296
+0.05(+0.66%)
Dec 02, 2016
7.430
7.650
7.410
7.570
685,362
+0.15(+2.02%)
Dec 01, 2016
7.840
7.850
7.350
7.420
955,071
-0.43(-5.48%)
Nov 30, 2016
7.830
7.880
7.590
7.850
1,176,626
+0.03(+0.38%)
Nov 29, 2016
7.740
7.820
7.210
7.820
1,231,210
+0.20(+2.62%)
Nov 28, 2016
7.750
7.840
7.510
7.620
884,606
-0.09(-1.17%)
Nov 25, 2016
7.770
7.770
7.650
7.710
261,116
+0.00(+0.00%)
Nov 23, 2016
7.710
7.710
7.710
0
+0.11(+1.45%)
Nov 22, 2016
7.610
7.690
7.550
7.600
440,664
+0.01(+0.13%)
Nov 21, 2016
7.580
7.650
7.540
7.590
534,455
+0.08(+1.07%)
Nov 18, 2016
7.500
7.630
7.490
7.510
570,346
+0.00(+0.00%)
Nov 17, 2016
7.530
7.580
7.400
7.510
561,225
+0.02(+0.27%)
Nov 16, 2016
7.200
7.575
7.200
7.490
702,205
+0.26(+3.60%)
Nov 15, 2016
7.300
7.530
7.120
7.230
470,051
-0.03(-0.41%)
Nov 14, 2016
7.450
7.590
7.250
7.260
876,573
-0.17(-2.29%)
Nov 11, 2016
7.290
7.475
7.200
7.430
693,495
+0.08(+1.09%)
Nov 10, 2016
7.440
7.630
7.220
7.350
609,874
-0.05(-0.68%)
Nov 09, 2016
7.030
7.440
7.000
7.400
613,779
+0.12(+1.65%)
Nov 08, 2016
7.310
7.385
7.120
7.280
430,449
-0.02(-0.27%)
Nov 07, 2016
7.200
7.450
7.130
7.300
745,510
+0.21(+2.96%)
Nov 04, 2016
7.000
7.240
6.940
7.090
422,609
+0.08(+1.14%)
Nov 03, 2016
7.190
7.200
7.000
7.010
455,153
-0.14(-1.96%)
Nov 02, 2016
7.170
7.200
7.040
7.150
599,624
-0.04(-0.56%)
Nov 01, 2016
7.400
7.420
7.030
7.190
951,709
-0.12(-1.64%)
Oct 31, 2016
7.320
7.490
7.250
7.310
596,286
+0.00(+0.00%)
Oct 28, 2016
7.750
7.760
7.220
7.310
811,556
-0.40(-5.19%)
Oct 27, 2016
7.610
7.840
7.600
7.710
815,261
+0.06(+0.78%)
Oct 26, 2016
7.870
8.060
7.640
7.650
879,092
-0.30(-3.77%)
Oct 25, 2016
7.550
8.080
7.550
7.950
2,252,777
+0.34(+4.47%)
Oct 24, 2016
7.540
7.720
7.450
7.610
1,327,766
+0.08(+1.06%)
Oct 21, 2016
7.140
7.590
7.130
7.530
1,182,813
+0.29(+4.01%)
Oct 20, 2016
7.230
7.250
7.020
7.240
411,209
+0.20(+2.84%)
Oct 19, 2016
7.030
7.400
6.970
7.040
1,233,956
+0.01(+0.14%)
Oct 18, 2016
7.130
7.229
6.990
7.030
860,562
+0.06(+0.86%)
Oct 17, 2016
6.770
7.239
6.770
6.970
1,630,246
+0.11(+1.68%)
Oct 14, 2016
7.060
7.410
6.800
6.855
2,060,108
-0.23(-3.31%)
Oct 13, 2016
7.790
7.790
7.030
7.090
2,465,161
-0.75(-9.57%)
Oct 12, 2016
7.810
7.940
7.780
7.840
402,839
+0.00(+0.00%)
Oct 11, 2016
7.780
8.020
7.780
7.840
696,735
+0.02(+0.26%)
Oct 10, 2016
7.800
7.930
7.780
7.820
420,065
+0.03(+0.39%)
Oct 07, 2016
7.790
7.890
7.770
7.790
347,578
-0.03(-0.38%)
Oct 06, 2016
8.000
8.080
7.800
7.820
640,191
-0.19(-2.37%)
Oct 05, 2016
7.810
8.050
7.760
8.010
898,438
+0.20(+2.56%)
Oct 04, 2016
7.750
7.970
7.740
7.810
796,587
+0.01(+0.13%)
Oct 03, 2016
7.910
7.970
7.740
7.800
675,351
-0.15(-1.89%)
Sep 30, 2016
8.080
8.100
7.950
7.950
820,262
-0.12(-1.49%)
Sep 29, 2016
8.180
8.270
8.020
8.070
648,076
-0.17(-2.06%)
Sep 28, 2016
8.310
8.330
8.150
8.240
480,142
-0.01(-0.12%)
Sep 27, 2016
8.210
8.360
8.210
8.250
306,602
+0.07(+0.86%)
Sep 26, 2016
8.400
8.430
8.149
8.180
892,911
-0.33(-3.88%)
Sep 23, 2016
8.430
8.547
8.400
8.510
505,076
+0.00(+0.00%)
Sep 22, 2016
8.360
8.650
8.300
8.510
986,050
+0.27(+3.28%)
Sep 21, 2016
8.150
8.320
8.070
8.240
716,534
+0.12(+1.48%)
Sep 20, 2016
8.180
8.220
8.080
8.120
574,535
-0.07(-0.85%)
Sep 19, 2016
8.160
8.320
8.130
8.190
401,820
+0.01(+0.12%)
Sep 16, 2016
8.250
8.360
8.160
8.180
438,487
-0.16(-1.92%)
Sep 15, 2016
8.260
8.380
8.110
8.340
447,274
+0.08(+0.97%)
Sep 14, 2016
8.270
8.380
8.150
8.260
583,387
-0.02(-0.24%)
Sep 13, 2016
8.460
8.520
8.050
8.280
2,267,502
-0.33(-3.83%)
Sep 12, 2016
8.580
8.770
8.220
8.610
1,687,615
-0.09(-1.03%)
Sep 09, 2016
8.910
8.980
8.650
8.700
1,018,445
-0.27(-3.01%)
Sep 08, 2016
9.000
9.070
8.900
8.970
486,599
-0.06(-0.66%)
Sep 07, 2016
9.110
9.160
8.950
9.030
1,109,775
-0.16(-1.74%)
Sep 06, 2016
9.420
9.501
8.880
9.190
1,980,286
-0.18(-1.92%)
Sep 02, 2016
9.380
9.370
9.370
9.370
661,300
+0.06(+0.64%)
Sep 01, 2016
9.300
9.420
9.195
9.310
929,990
+0.04(+0.43%)
Aug 31, 2016
9.150
9.320
9.140
9.270
1,001,957
+0.11(+1.20%)
Aug 30, 2016
9.010
9.385
9.010
9.160
1,389,712
+0.16(+1.78%)
Aug 29, 2016
8.880
9.177
8.880
9.000
1,268,960
+0.13(+1.47%)
Aug 26, 2016
8.720
8.970
8.720
8.870
786,635
+0.09(+1.03%)
Aug 25, 2016
8.740
8.970
8.600
8.780
904,020
-0.07(-0.79%)
Aug 24, 2016
8.820
9.470
8.820
8.850
1,717,063
+0.05(+0.57%)
Aug 23, 2016
8.520
8.964
8.520
8.800
1,400,795
+0.21(+2.44%)
Aug 22, 2016
8.950
9.085
8.330
8.590
3,012,201
-0.41(-4.56%)
Aug 19, 2016
8.940
9.025
8.820
9.000
1,566,008
+0.05(+0.56%)
Aug 18, 2016
9.150
9.200
8.890
8.950
2,862,334
-0.25(-2.72%)
Aug 17, 2016
9.130
9.780
9.010
9.200
6,442,810
-1.31(-12.46%)
Aug 16, 2016
10.89
11.09
10.51
10.51
2,019,425
-0.40(-3.67%)
Aug 15, 2016
10.42
10.91
10.16
10.91
2,562,066
+0.64(+6.23%)
Aug 12, 2016
10.22
10.49
10.13
10.27
1,722,550
+0.00(+0.00%)
Aug 11, 2016
10.25
10.36
10.10
10.27
1,201,220
-0.01(-0.10%)
Aug 10, 2016
10.33
10.57
10.12
10.28
1,364,216
-0.03(-0.29%)
Aug 09, 2016
10.02
10.72
10.02
10.31
1,518,608
+0.26(+2.59%)
Aug 08, 2016
9.630
10.16
9.550
10.05
874,420
+0.44(+4.58%)
Aug 05, 2016
9.500
9.650
9.500
9.610
553,008
+0.05(+0.52%)
Aug 04, 2016
9.530
9.625
9.450
9.560
313,454
-0.03(-0.31%)
Aug 03, 2016
9.490
9.650
9.450
9.590
500,013
+0.10(+1.05%)
Aug 02, 2016
9.530
9.610
9.410
9.490
343,607
-0.13(-1.35%)
Aug 01, 2016
9.500
9.640
9.450
9.620
518,519
+0.04(+0.42%)
Jul 29, 2016
9.530
9.590
9.410
9.580
361,196
-0.03(-0.31%)
Jul 28, 2016
9.700
9.840
9.570
9.610
434,605
-0.17(-1.74%)
Jul 27, 2016
9.900
9.985
9.720
9.780
498,753
-0.06(-0.61%)
Jul 26, 2016
9.500
9.880
9.500
9.840
547,925
+0.27(+2.82%)
Jul 25, 2016
9.470
9.580
9.470
9.570
351,356
+0.02(+0.21%)
Jul 22, 2016
9.500
9.565
9.390
9.550
341,110
+0.03(+0.32%)
Jul 21, 2016
9.500
9.700
9.490
9.520
605,910
+0.02(+0.21%)
Jul 20, 2016
9.570
9.570
9.400
9.500
475,544
-0.01(-0.11%)
Jul 19, 2016
9.600
9.650
9.405
9.510
398,235
-0.15(-1.55%)
Jul 18, 2016
9.420
9.750
9.360
9.660
1,096,353
+0.22(+2.33%)
Jul 15, 2016
9.940
9.980
9.150
9.440
2,060,763
-0.54(-5.41%)
Jul 14, 2016
10.45
10.48
9.800
9.980
1,392,359
-0.38(-3.67%)
Jul 13, 2016
10.30
10.41
10.17
10.36
1,521,735
+0.22(+2.17%)
Jul 12, 2016
10.15
10.33
10.01
10.14
1,104,821
+0.19(+1.91%)
Jul 11, 2016
9.880
10.31
9.810
9.950
1,560,405
+0.41(+4.30%)
Jul 08, 2016
9.290
9.620
9.300
9.540
2,517,312
+0.24(+2.58%)
Jul 07, 2016
9.120
9.590
9.075
9.300
2,017,385
-0.34(-3.53%)
Jul 05, 2016
9.570
9.810
9.400
9.640
1,747,366
+0.07(+0.73%)
Jul 01, 2016
10.10
9.570
9.570
9.570
1,513,900
-0.64(-6.27%)
Jun 30, 2016
9.200
10.32
9.020
10.21
5,676,841
+0.52(+5.37%)
Jun 29, 2016
10.54
10.54
8.760
9.690
5,866,259
-0.81(-7.71%)
Jun 28, 2016
10.09
10.51
10.09
10.50
2,079,935
+0.67(+6.82%)
Jun 27, 2016
10.99
11.03
9.793
9.830
2,288,988
-1.25(-11.28%)
Jun 24, 2016
10.91
11.23
10.86
11.08
1,423,300
-0.54(-4.65%)
Jun 23, 2016
11.57
11.66
11.09
11.62
771,932
+0.22(+1.93%)
Jun 22, 2016
11.53
11.74
11.20
11.40
1,100,757
-0.08(-0.70%)
Jun 21, 2016
11.38
11.74
11.22
11.48
802,696
+0.09(+0.79%)
Jun 20, 2016
11.09
11.66
10.94
11.39
1,644,605
+0.38(+3.45%)
Jun 17, 2016
10.77
11.01
10.56
11.01
1,555,325
+0.14(+1.29%)
Jun 16, 2016
11.50
11.50
10.68
10.87
2,241,876
-0.46(-4.06%)
Jun 15, 2016
12.05
12.06
11.23
11.33
2,867,050
-0.89(-7.28%)
Jun 14, 2016
12.03
12.33
11.45
12.22
3,234,462
+0.02(+0.16%)
Jun 13, 2016
12.08
12.94
12.07
12.20
1,868,925
-0.06(-0.49%)
Jun 10, 2016
13.08
13.25
12.12
12.26
2,483,304
-0.95(-7.19%)
Jun 09, 2016
13.52
13.69
13.02
13.21
1,403,522
-0.35(-2.58%)
Jun 08, 2016
13.52
13.88
13.52
13.56
554,436
-0.01(-0.07%)
Jun 07, 2016
13.73
13.79
13.48
13.57
593,672
-0.13(-0.95%)
Jun 06, 2016
13.62
13.75
13.52
13.70
1,161,791
+0.00(+0.00%)
Jun 03, 2016
14.17
14.17
13.60
13.70
888,747
-0.20(-1.44%)
Jun 02, 2016
13.88
14.13
13.86
13.90
1,011,537
-0.06(-0.43%)
Jun 01, 2016
14.28
14.39
13.94
13.96
817,336
-0.56(-3.86%)
May 31, 2016
14.05
14.61
13.88
14.52
1,948,925
+0.85(+6.22%)
May 27, 2016
13.02
13.67
13.67
13.67
2,087,900
-0.10(-0.73%)
May 26, 2016
13.07
14.21
13.07
13.77
2,064,758
+0.79(+6.09%)
May 25, 2016
13.79
13.88
12.53
12.98
5,930,788
-0.81(-5.87%)
May 24, 2016
14.07
14.19
13.69
13.79
3,900,161
-0.20(-1.43%)
May 23, 2016
15.10
15.14
13.85
13.99
5,413,478
-0.46(-3.18%)
May 20, 2016
14.42
14.64
14.28
14.45
1,789,952
-0.03(-0.21%)
May 19, 2016
14.75
14.92
14.35
14.48
991,117
-0.37(-2.49%)
May 18, 2016
14.82
15.12
14.71
14.85
798,720
-0.15(-1.00%)
May 17, 2016
14.93
15.08
14.57
15.00
1,297,998
-0.04(-0.27%)
May 16, 2016
13.77
15.22
13.77
15.04
2,698,687
+1.38(+10.10%)
May 13, 2016
14.60
14.60
13.57
13.66
2,619,993
+0.26(+1.94%)
May 12, 2016
14.39
14.50
13.13
13.40
5,421,767
-1.58(-10.55%)
May 11, 2016
15.51
15.58
14.91
14.98
3,143,462
-1.31(-8.04%)
May 10, 2016
15.31
16.59
15.00
16.29
4,036,536
+2.11(+14.88%)
May 09, 2016
18.50
18.50
13.87
14.18
5,226,798
-4.48(-24.01%)
May 06, 2016
18.50
18.85
18.01
18.66
1,368,400
-0.68(-3.52%)
May 05, 2016
20.06
20.06
17.97
19.34
2,348,085
-0.63(-3.15%)
May 04, 2016
19.81
20.07
19.81
19.97
448,668
+0.08(+0.40%)
May 03, 2016
19.85
20.20
19.83
19.89
540,068
-0.03(-0.15%)
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.