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
Voxx Intl Corp
(NQ:
VOXX
)
6.020
-0.170 (-2.75%)
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 (%)
Apr 29, 2016
4.720
4.765
4.450
4.490
75,464
-0.20(-4.26%)
Apr 28, 2016
4.670
4.850
4.640
4.690
50,070
+0.02(+0.43%)
Apr 27, 2016
4.650
4.675
4.527
4.670
36,540
+0.05(+1.08%)
Apr 26, 2016
4.570
4.710
4.540
4.620
44,680
+0.04(+0.87%)
Apr 25, 2016
4.590
4.690
4.410
4.580
73,942
+0.00(+0.00%)
Apr 22, 2016
4.380
4.590
4.380
4.580
55,440
+0.23(+5.29%)
Apr 21, 2016
4.510
4.600
4.320
4.350
78,958
-0.15(-3.33%)
Apr 20, 2016
4.580
4.780
4.500
4.500
59,930
-0.08(-1.75%)
Apr 19, 2016
4.420
4.640
4.400
4.580
102,395
+0.15(+3.39%)
Apr 18, 2016
4.410
4.610
4.365
4.430
55,291
-0.02(-0.45%)
Apr 15, 2016
4.470
4.650
4.400
4.450
30,545
-0.06(-1.33%)
Apr 14, 2016
4.600
4.610
4.450
4.510
34,822
-0.01(-0.22%)
Apr 13, 2016
4.240
4.590
4.240
4.520
124,382
+0.33(+7.88%)
Apr 12, 2016
4.150
4.430
4.120
4.190
163,879
+0.05(+1.21%)
Apr 11, 2016
4.030
4.220
4.030
4.140
88,901
+0.11(+2.73%)
Apr 08, 2016
4.040
4.060
3.920
4.030
121,425
+0.03(+0.75%)
Apr 07, 2016
4.090
4.200
3.950
4.000
393,857
-0.15(-3.61%)
Apr 06, 2016
4.100
4.150
3.970
4.150
81,280
+0.04(+0.97%)
Apr 05, 2016
4.330
4.350
4.110
4.110
75,373
-0.26(-5.95%)
Apr 04, 2016
4.470
4.520
4.330
4.370
118,103
-0.08(-1.80%)
Apr 01, 2016
4.450
4.530
4.390
4.450
59,479
-0.02(-0.45%)
Mar 31, 2016
4.620
4.660
4.470
4.470
101,406
-0.13(-2.83%)
Mar 30, 2016
4.770
4.850
4.550
4.600
70,860
-0.12(-2.54%)
Mar 29, 2016
4.550
4.550
4.500
4.720
57,952
+0.15(+3.28%)
Mar 28, 2016
4.560
4.850
4.410
4.570
66,313
+0.04(+0.88%)
Mar 24, 2016
4.370
4.530
4.530
4.530
96,000
+0.15(+3.42%)
Mar 23, 2016
4.710
4.814
4.370
4.380
68,343
-0.36(-7.59%)
Mar 22, 2016
4.890
4.890
4.590
4.740
52,236
-0.18(-3.66%)
Mar 21, 2016
4.890
5.170
4.840
4.920
80,609
+0.03(+0.61%)
Mar 18, 2016
4.760
4.930
4.450
4.890
189,188
+0.16(+3.38%)
Mar 17, 2016
4.510
4.780
4.470
4.730
50,954
+0.19(+4.19%)
Mar 16, 2016
4.450
4.833
4.420
4.540
76,219
+0.06(+1.34%)
Mar 15, 2016
4.630
4.660
4.420
4.480
63,884
-0.16(-3.45%)
Mar 14, 2016
4.600
4.680
4.360
4.640
120,955
+0.09(+1.98%)
Mar 11, 2016
4.430
4.560
4.400
4.550
68,993
+0.19(+4.36%)
Mar 10, 2016
4.410
4.450
4.160
4.360
68,964
-0.01(-0.23%)
Mar 09, 2016
4.800
4.800
4.315
4.370
180,279
-0.42(-8.77%)
Mar 08, 2016
4.650
4.940
4.500
4.790
133,599
+0.09(+1.91%)
Mar 07, 2016
4.460
4.830
4.460
4.700
168,414
+0.25(+5.62%)
Mar 04, 2016
4.050
4.690
4.050
4.450
150,177
+0.41(+10.15%)
Mar 03, 2016
4.060
4.170
3.950
4.040
183,894
-0.02(-0.49%)
Mar 02, 2016
4.120
4.120
3.960
4.060
124,001
-0.09(-2.17%)
Mar 01, 2016
4.010
4.200
3.810
4.150
115,776
+0.16(+4.01%)
Feb 29, 2016
3.800
4.070
3.790
3.990
130,298
+0.20(+5.28%)
Feb 26, 2016
3.750
3.800
3.630
3.790
50,626
+0.08(+2.16%)
Feb 25, 2016
3.620
3.770
3.420
3.710
120,978
+0.07(+1.92%)
Feb 24, 2016
3.580
3.690
3.470
3.640
89,930
+0.02(+0.55%)
Feb 23, 2016
3.700
3.770
3.610
3.620
52,094
-0.11(-2.95%)
Feb 22, 2016
3.670
3.800
3.670
3.730
46,830
+0.10(+2.75%)
Feb 19, 2016
3.800
3.850
3.630
3.630
104,607
-0.18(-4.72%)
Feb 18, 2016
3.830
3.890
3.710
3.810
122,216
+0.04(+1.06%)
Feb 17, 2016
3.640
3.814
3.640
3.770
181,219
+0.14(+3.86%)
Feb 16, 2016
3.500
3.650
3.490
3.630
89,340
+0.17(+4.91%)
Feb 12, 2016
3.450
3.460
3.460
3.460
124,300
+0.02(+0.58%)
Feb 11, 2016
3.460
3.660
3.400
3.440
59,538
-0.08(-2.27%)
Feb 10, 2016
3.450
3.700
3.420
3.520
199,233
+0.12(+3.53%)
Feb 09, 2016
3.640
3.680
3.400
3.400
160,712
-0.29(-7.86%)
Feb 08, 2016
3.670
3.730
3.610
3.690
172,288
+0.00(+0.00%)
Feb 05, 2016
3.850
3.955
3.680
3.690
127,045
-0.19(-4.90%)
Feb 04, 2016
3.780
3.900
3.780
3.880
75,587
+0.12(+3.19%)
Feb 03, 2016
3.920
4.127
3.690
3.760
166,148
-0.16(-4.08%)
Feb 02, 2016
4.200
4.300
3.910
3.920
94,188
-0.35(-8.20%)
Feb 01, 2016
4.250
4.320
4.160
4.270
104,284
-0.02(-0.47%)
Jan 29, 2016
4.360
4.520
4.260
4.290
183,883
-0.06(-1.38%)
Jan 28, 2016
4.350
4.570
4.330
4.350
95,357
+0.02(+0.46%)
Jan 27, 2016
4.470
4.480
4.310
4.330
64,068
-0.16(-3.56%)
Jan 26, 2016
4.550
4.670
4.440
4.490
167,578
-0.02(-0.44%)
Jan 25, 2016
4.750
4.770
4.500
4.510
71,740
-0.26(-5.45%)
Jan 22, 2016
4.860
5.060
4.600
4.770
116,839
-0.03(-0.63%)
Jan 21, 2016
4.890
4.970
4.770
4.800
119,252
-0.10(-2.04%)
Jan 20, 2016
4.960
5.145
4.725
4.900
194,247
-0.14(-2.78%)
Jan 19, 2016
5.430
5.430
4.925
5.040
179,942
-0.23(-4.36%)
Jan 15, 2016
5.090
5.270
5.270
5.270
125,100
+0.02(+0.38%)
Jan 14, 2016
5.010
5.290
4.890
5.250
103,088
+0.23(+4.58%)
Jan 13, 2016
5.160
5.160
4.760
5.020
198,691
-0.09(-1.76%)
Jan 12, 2016
5.700
5.700
4.820
5.110
225,326
+0.27(+5.58%)
Jan 11, 2016
4.900
5.000
4.660
4.840
149,097
-0.01(-0.21%)
Jan 08, 2016
5.020
5.060
4.770
4.850
209,373
-0.12(-2.41%)
Jan 07, 2016
5.110
5.160
4.930
4.970
78,175
-0.25(-4.79%)
Jan 06, 2016
5.370
5.400
5.080
5.220
103,743
-0.20(-3.69%)
Jan 05, 2016
5.210
5.420
5.150
5.420
119,760
+0.26(+5.04%)
Jan 04, 2016
5.150
5.260
5.055
5.160
110,343
-0.10(-1.90%)
Dec 31, 2015
5.300
5.260
5.260
5.260
103,700
-0.07(-1.31%)
Dec 30, 2015
5.320
5.450
5.230
5.330
92,855
+0.01(+0.19%)
Dec 29, 2015
5.790
5.850
5.250
5.320
238,895
-0.49(-8.43%)
Dec 28, 2015
5.910
6.040
5.720
5.810
103,311
-0.21(-3.49%)
Dec 24, 2015
6.110
6.020
6.020
6.020
40,200
-0.11(-1.79%)
Dec 23, 2015
6.150
6.250
6.010
6.130
101,192
-0.03(-0.49%)
Dec 22, 2015
6.100
6.200
5.980
6.160
75,368
+0.12(+1.99%)
Dec 21, 2015
5.890
6.060
5.780
6.040
107,075
+0.15(+2.55%)
Dec 18, 2015
5.740
5.910
5.640
5.890
670,067
+0.14(+2.43%)
Dec 17, 2015
5.750
5.810
5.630
5.750
92,061
+0.00(+0.00%)
Dec 16, 2015
5.390
5.780
5.380
5.750
133,954
+0.34(+6.28%)
Dec 15, 2015
5.280
5.415
5.230
5.410
93,935
+0.13(+2.46%)
Dec 14, 2015
5.180
5.290
5.060
5.280
117,827
+0.07(+1.34%)
Dec 11, 2015
5.370
5.480
5.180
5.210
125,338
-0.28(-5.10%)
Dec 10, 2015
5.500
5.580
5.450
5.490
67,905
-0.03(-0.54%)
Dec 09, 2015
5.550
5.670
5.390
5.520
85,510
-0.07(-1.25%)
Dec 08, 2015
5.540
5.660
5.398
5.590
36,073
+0.00(+0.00%)
Dec 07, 2015
5.640
5.890
5.270
5.590
101,182
-0.07(-1.24%)
Dec 04, 2015
5.560
5.700
5.490
5.660
37,894
+0.10(+1.80%)
Dec 03, 2015
5.680
5.720
5.540
5.560
65,417
-0.12(-2.11%)
Dec 02, 2015
5.680
5.760
5.610
5.680
45,229
-0.04(-0.70%)
Dec 01, 2015
5.740
5.750
5.510
5.720
74,659
-0.02(-0.35%)
Nov 30, 2015
5.740
5.850
5.670
5.740
154,035
-0.01(-0.17%)
Nov 27, 2015
5.750
5.840
5.720
5.750
44,700
+0.00(+0.00%)
Nov 25, 2015
5.720
5.750
5.750
5.750
91,200
+0.01(+0.17%)
Nov 24, 2015
5.330
5.760
5.330
5.740
135,003
+0.35(+6.49%)
Nov 23, 2015
5.240
5.440
5.240
5.390
58,001
+0.10(+1.89%)
Nov 20, 2015
5.220
5.330
5.200
5.290
82,631
+0.11(+2.12%)
Nov 19, 2015
5.140
5.230
5.050
5.180
73,176
+0.01(+0.19%)
Nov 18, 2015
5.030
5.200
4.960
5.170
75,518
+0.12(+2.38%)
Nov 17, 2015
5.140
5.241
4.870
5.050
189,414
-0.06(-1.17%)
Nov 16, 2015
5.160
5.190
4.789
5.110
212,724
-0.09(-1.73%)
Nov 13, 2015
5.360
5.470
5.170
5.200
67,373
-0.18(-3.35%)
Nov 12, 2015
5.400
5.430
5.230
5.380
169,821
+0.17(+3.26%)
Nov 11, 2015
5.210
5.290
5.060
5.210
84,073
-0.02(-0.38%)
Nov 10, 2015
5.380
5.380
5.130
5.230
64,805
-0.14(-2.61%)
Nov 09, 2015
5.520
5.520
5.250
5.370
169,907
-0.18(-3.24%)
Nov 06, 2015
5.390
5.570
5.230
5.550
167,594
+0.14(+2.59%)
Nov 05, 2015
5.400
5.480
5.200
5.410
121,696
+0.02(+0.37%)
Nov 04, 2015
5.430
5.490
5.240
5.390
99,464
-0.02(-0.37%)
Nov 03, 2015
5.370
5.560
5.300
5.410
85,831
-0.01(-0.18%)
Nov 02, 2015
5.200
5.430
5.050
5.420
115,000
+0.26(+5.04%)
Oct 30, 2015
5.340
5.380
5.130
5.160
87,809
-0.14(-2.64%)
Oct 29, 2015
5.510
5.510
5.290
5.300
44,150
-0.19(-3.46%)
Oct 28, 2015
5.280
5.530
5.270
5.490
228,542
+0.23(+4.37%)
Oct 27, 2015
5.470
5.480
5.110
5.260
170,941
-0.20(-3.66%)
Oct 26, 2015
5.750
5.750
5.440
5.460
133,778
-0.25(-4.38%)
Oct 23, 2015
5.780
5.780
5.540
5.710
76,822
-0.01(-0.17%)
Oct 22, 2015
5.630
5.830
5.600
5.720
64,718
+0.15(+2.69%)
Oct 21, 2015
5.790
5.950
5.570
5.570
119,851
-0.20(-3.47%)
Oct 20, 2015
5.810
6.100
5.730
5.770
106,818
-0.17(-2.86%)
Oct 19, 2015
5.850
6.000
5.710
5.940
150,064
+0.11(+1.89%)
Oct 16, 2015
5.860
5.860
5.570
5.830
267,620
+0.00(+0.00%)
Oct 15, 2015
6.050
6.250
5.780
5.830
433,314
-0.28(-4.58%)
Oct 14, 2015
7.070
7.479
5.820
6.110
673,528
-1.69(-21.67%)
Oct 13, 2015
7.720
7.918
7.640
7.800
149,811
-0.06(-0.76%)
Oct 12, 2015
7.860
7.910
7.760
7.860
92,957
-0.02(-0.25%)
Oct 09, 2015
7.910
7.990
7.664
7.880
70,683
+0.01(+0.13%)
Oct 08, 2015
7.910
8.040
7.800
7.870
115,224
+0.01(+0.13%)
Oct 07, 2015
7.750
8.040
7.710
7.860
87,087
+0.17(+2.21%)
Oct 06, 2015
7.700
7.905
7.690
7.690
44,093
-0.08(-1.03%)
Oct 05, 2015
7.330
7.800
7.270
7.770
69,545
+0.46(+6.29%)
Oct 02, 2015
7.290
7.360
7.070
7.310
63,026
-0.03(-0.41%)
Oct 01, 2015
7.460
7.810
7.240
7.340
94,890
-0.08(-1.08%)
Sep 30, 2015
7.220
7.490
7.160
7.420
68,356
+0.26(+3.63%)
Sep 29, 2015
7.150
7.360
7.120
7.160
55,388
+0.01(+0.14%)
Sep 28, 2015
7.180
7.350
7.110
7.150
97,172
-0.08(-1.11%)
Sep 25, 2015
7.350
7.380
7.130
7.230
62,375
-0.05(-0.69%)
Sep 24, 2015
7.190
7.300
7.160
7.280
102,168
+0.02(+0.28%)
Sep 23, 2015
7.340
7.360
7.170
7.260
119,832
-0.07(-0.95%)
Sep 22, 2015
7.500
7.540
7.242
7.330
85,937
-0.19(-2.53%)
Sep 21, 2015
7.530
7.630
7.400
7.520
82,361
+0.07(+0.94%)
Sep 18, 2015
7.700
7.710
7.320
7.450
172,171
-0.39(-4.97%)
Sep 17, 2015
7.640
8.100
7.640
7.840
45,876
+0.04(+0.51%)
Sep 16, 2015
7.770
7.960
7.710
7.800
53,440
+0.15(+1.96%)
Sep 15, 2015
7.790
7.930
7.620
7.650
81,330
-0.12(-1.54%)
Sep 14, 2015
7.910
7.910
7.750
7.770
29,267
-0.14(-1.77%)
Sep 11, 2015
7.870
7.970
7.720
7.910
38,299
-0.02(-0.25%)
Sep 10, 2015
7.700
7.980
7.700
7.930
69,904
+0.21(+2.72%)
Sep 09, 2015
7.660
7.830
7.472
7.720
73,384
+0.15(+1.98%)
Sep 08, 2015
7.620
7.760
7.430
7.570
76,042
+0.10(+1.34%)
Sep 04, 2015
7.350
7.470
7.470
7.470
45,300
+0.00(+0.00%)
Sep 03, 2015
7.760
7.760
7.380
7.470
62,578
-0.19(-2.48%)
Sep 02, 2015
7.480
7.675
7.310
7.660
57,212
+0.29(+3.93%)
Sep 01, 2015
7.600
7.710
7.330
7.370
62,677
-0.38(-4.90%)
Aug 31, 2015
7.790
8.100
7.730
7.750
90,079
-0.11(-1.40%)
Aug 28, 2015
7.650
7.950
7.515
7.860
66,421
+0.16(+2.08%)
Aug 27, 2015
7.490
7.940
7.350
7.700
90,400
+0.26(+3.49%)
Aug 26, 2015
7.440
7.500
7.290
7.440
53,061
+0.15(+2.06%)
Aug 25, 2015
7.750
7.750
7.240
7.290
59,525
-0.20(-2.67%)
Aug 24, 2015
7.280
7.620
6.820
7.490
139,009
-0.29(-3.73%)
Aug 21, 2015
7.500
7.840
7.410
7.780
153,490
+0.18(+2.37%)
Aug 20, 2015
7.680
7.720
7.570
7.600
71,254
-0.14(-1.81%)
Aug 19, 2015
7.810
7.900
7.710
7.740
35,578
-0.12(-1.53%)
Aug 18, 2015
7.900
7.920
7.730
7.860
75,041
-0.03(-0.38%)
Aug 17, 2015
7.840
7.940
7.810
7.890
34,719
+0.00(+0.00%)
Aug 14, 2015
7.860
8.010
7.811
7.890
38,139
+0.01(+0.13%)
Aug 13, 2015
7.750
7.910
7.735
7.880
100,846
+0.10(+1.29%)
Aug 12, 2015
7.840
7.950
7.710
7.780
34,647
-0.07(-0.89%)
Aug 11, 2015
7.940
8.000
7.830
7.850
34,706
-0.18(-2.24%)
Aug 10, 2015
7.880
8.090
7.850
8.030
72,507
+0.18(+2.29%)
Aug 07, 2015
7.920
7.990
7.750
7.850
41,074
-0.07(-0.88%)
Aug 06, 2015
7.890
7.980
7.795
7.920
48,825
-0.05(-0.63%)
Aug 05, 2015
7.870
8.040
7.630
7.970
79,346
+0.15(+1.92%)
Aug 04, 2015
7.940
8.080
7.720
7.820
38,286
-0.14(-1.76%)
Aug 03, 2015
7.990
8.090
7.880
7.960
125,214
-0.04(-0.50%)
Jul 31, 2015
8.000
8.290
7.930
8.000
71,950
+0.01(+0.13%)
Jul 30, 2015
7.980
8.130
7.920
7.990
65,889
+0.01(+0.13%)
Jul 29, 2015
7.880
8.100
7.870
7.980
81,285
+0.09(+1.14%)
Jul 28, 2015
8.030
8.030
7.670
7.890
129,939
-0.09(-1.13%)
Jul 27, 2015
8.120
8.230
7.880
7.980
63,733
-0.21(-2.56%)
Jul 24, 2015
8.360
8.390
8.140
8.190
98,219
-0.16(-1.92%)
Jul 23, 2015
8.450
8.530
8.250
8.350
88,702
-0.11(-1.30%)
Jul 22, 2015
8.390
8.600
8.390
8.460
47,301
+0.01(+0.12%)
Jul 21, 2015
8.540
8.640
8.420
8.450
47,378
-0.08(-0.94%)
Jul 20, 2015
8.800
8.820
8.470
8.530
107,809
-0.25(-2.85%)
Jul 17, 2015
8.670
8.810
8.480
8.780
116,101
+0.13(+1.50%)
Jul 16, 2015
8.880
9.090
8.620
8.650
103,430
-0.17(-1.93%)
Jul 15, 2015
8.940
9.060
8.770
8.820
95,700
-0.12(-1.34%)
Jul 14, 2015
9.240
9.610
8.940
8.940
215,662
-0.27(-2.93%)
Jul 13, 2015
8.170
9.300
8.170
9.210
321,974
+1.20(+14.98%)
Jul 10, 2015
8.310
8.540
7.870
8.010
222,008
-0.15(-1.84%)
Jul 09, 2015
8.280
8.350
8.090
8.160
178,064
+0.03(+0.37%)
Jul 08, 2015
8.150
8.290
7.970
8.130
437,084
-0.06(-0.73%)
Jul 07, 2015
8.370
8.370
8.050
8.190
83,051
-0.21(-2.50%)
Jul 06, 2015
8.370
8.480
8.260
8.400
96,267
+0.06(+0.72%)
Jul 02, 2015
8.410
8.340
8.340
8.340
53,200
+0.00(+0.00%)
Jul 01, 2015
8.330
8.480
8.225
8.340
87,678
+0.06(+0.72%)
Jun 30, 2015
8.360
8.400
8.180
8.280
86,988
+0.05(+0.61%)
Jun 29, 2015
8.540
8.610
8.210
8.230
62,431
-0.38(-4.41%)
Jun 26, 2015
8.790
8.800
8.580
8.610
122,160
-0.18(-2.05%)
Jun 25, 2015
8.880
8.950
8.640
8.790
65,192
-0.02(-0.23%)
Jun 24, 2015
8.830
8.900
8.710
8.810
63,193
-0.02(-0.23%)
Jun 23, 2015
8.760
8.900
8.690
8.830
96,818
+0.06(+0.68%)
Jun 22, 2015
8.680
8.906
8.680
8.770
49,633
+0.08(+0.92%)
Jun 19, 2015
8.720
8.760
8.610
8.690
168,422
+0.00(+0.00%)
Jun 18, 2015
8.440
8.720
8.360
8.690
70,429
+0.30(+3.58%)
Jun 17, 2015
8.460
8.460
8.310
8.390
38,408
-0.05(-0.59%)
Jun 16, 2015
8.340
8.450
8.320
8.440
60,745
+0.07(+0.84%)
Jun 15, 2015
8.440
8.500
8.280
8.370
69,462
-0.16(-1.88%)
Jun 12, 2015
8.330
8.590
8.300
8.530
69,587
+0.20(+2.40%)
Jun 11, 2015
8.350
8.430
8.250
8.330
94,396
+0.01(+0.12%)
Jun 10, 2015
8.300
8.520
8.220
8.320
91,050
+0.07(+0.85%)
Jun 09, 2015
8.350
8.440
8.170
8.250
113,988
-0.12(-1.43%)
Jun 08, 2015
8.420
8.480
8.330
8.370
96,700
-0.05(-0.59%)
Jun 05, 2015
8.460
8.500
8.280
8.420
53,690
-0.04(-0.47%)
Jun 04, 2015
8.690
8.770
8.380
8.460
59,137
-0.28(-3.20%)
Jun 03, 2015
8.390
8.810
8.380
8.740
109,573
+0.32(+3.80%)
Jun 02, 2015
8.530
8.670
8.390
8.420
120,622
-0.06(-0.71%)
Jun 01, 2015
8.580
8.650
8.420
8.480
133,233
-0.07(-0.82%)
May 29, 2015
8.560
8.680
8.470
8.550
126,931
-0.03(-0.35%)
May 28, 2015
8.640
8.710
8.460
8.580
81,778
-0.11(-1.27%)
May 27, 2015
8.510
8.720
8.390
8.690
94,386
+0.20(+2.36%)
May 26, 2015
8.730
8.870
8.400
8.490
86,933
-0.30(-3.41%)
May 22, 2015
8.840
8.790
8.790
8.790
66,800
-0.05(-0.57%)
May 21, 2015
9.080
9.140
8.820
8.840
97,496
-0.29(-3.18%)
May 20, 2015
9.150
9.200
9.010
9.130
86,103
+0.01(+0.11%)
May 19, 2015
9.050
9.260
9.010
9.120
135,776
+0.09(+1.00%)
May 18, 2015
8.510
9.110
8.500
9.030
196,299
+0.45(+5.24%)
May 15, 2015
8.800
8.900
8.350
8.580
297,101
-0.43(-4.77%)
May 14, 2015
7.880
9.220
7.710
9.010
648,404
+0.69(+8.29%)
May 13, 2015
8.315
8.410
8.140
8.320
127,782
+0.04(+0.48%)
May 12, 2015
8.240
8.320
8.110
8.280
107,241
-0.03(-0.36%)
May 11, 2015
7.980
8.370
7.980
8.310
177,234
+0.30(+3.75%)
May 08, 2015
8.260
8.260
8.000
8.010
97,853
-0.18(-2.20%)
May 07, 2015
8.520
8.570
8.080
8.190
149,133
-0.38(-4.43%)
May 06, 2015
8.640
8.640
8.390
8.570
70,234
-0.03(-0.35%)
May 05, 2015
8.740
8.800
8.470
8.600
86,378
-0.17(-1.94%)
May 04, 2015
9.010
9.110
8.720
8.770
151,834
-0.20(-2.23%)
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.