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
Regions Financial
(NY:
RF
)
18.65
-0.10 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2016
7.421
7.492
7.323
7.368
33,326,872
-0.03(-0.41%)
May 27, 2016
7.346
7.398
7.398
7.398
17,496,992
+0.10(+1.44%)
May 26, 2016
7.383
7.391
7.252
7.293
17,858,028
-0.09(-1.22%)
May 25, 2016
7.293
7.421
7.286
7.383
23,230,830
+0.15(+2.07%)
May 24, 2016
7.143
7.256
7.136
7.233
19,278,334
+0.13(+1.90%)
May 23, 2016
7.113
7.162
7.016
7.098
18,728,330
-0.03(-0.42%)
May 20, 2016
7.136
7.207
7.083
7.128
19,837,318
+0.03(+0.42%)
May 19, 2016
7.136
7.271
7.001
7.098
25,809,944
-0.13(-1.76%)
May 18, 2016
6.858
7.244
6.851
7.226
48,329,876
+0.35(+5.13%)
May 17, 2016
6.753
6.978
6.708
6.873
35,217,160
+0.09(+1.33%)
May 16, 2016
6.701
6.813
6.686
6.783
16,179,034
+0.04(+0.67%)
May 13, 2016
6.843
6.941
6.663
6.738
22,147,726
-0.10(-1.53%)
May 12, 2016
6.948
7.016
6.791
6.843
23,551,216
-0.07(-0.98%)
May 11, 2016
6.881
7.038
6.881
6.911
19,885,550
-0.01(-0.11%)
May 10, 2016
6.821
6.941
6.806
6.918
17,848,956
+0.13(+1.99%)
May 09, 2016
6.791
6.851
6.731
6.783
18,372,284
-0.02(-0.33%)
May 06, 2016
6.708
6.813
6.686
6.806
26,745,160
+0.03(+0.44%)
May 05, 2016
6.813
6.858
6.731
6.776
22,459,404
+0.00(+0.00%)
May 04, 2016
6.813
6.907
6.686
6.776
33,753,980
-0.15(-2.16%)
May 03, 2016
6.971
6.986
6.821
6.926
31,628,612
-0.16(-2.22%)
May 02, 2016
7.083
7.106
6.956
7.083
24,585,378
+0.05(+0.75%)
Apr 29, 2016
7.031
7.079
6.941
7.031
31,856,746
-0.03(-0.42%)
Apr 28, 2016
7.098
7.211
7.031
7.061
28,552,164
-0.13(-1.77%)
Apr 27, 2016
7.053
7.218
7.001
7.188
41,941,172
+0.14(+2.02%)
Apr 26, 2016
6.971
7.068
6.918
7.046
22,711,478
+0.07(+1.08%)
Apr 25, 2016
6.956
7.008
6.873
6.971
22,085,118
-0.03(-0.43%)
Apr 22, 2016
6.896
7.061
6.873
7.001
29,409,432
+0.13(+1.85%)
Apr 21, 2016
6.903
6.941
6.836
6.873
23,119,232
+0.01(+0.11%)
Apr 20, 2016
6.746
6.888
6.708
6.866
38,090,828
+0.13(+2.00%)
Apr 19, 2016
6.656
6.746
6.589
6.731
36,523,992
+0.16(+2.51%)
Apr 18, 2016
6.491
6.626
6.424
6.566
26,406,990
+0.01(+0.23%)
Apr 15, 2016
6.663
6.671
6.409
6.551
56,907,420
+0.19(+3.07%)
Apr 14, 2016
6.289
6.469
6.262
6.356
47,628,460
+0.06(+0.95%)
Apr 13, 2016
6.041
6.319
6.026
6.296
42,880,140
+0.32(+5.40%)
Apr 12, 2016
5.869
5.996
5.839
5.974
21,167,268
+0.16(+2.71%)
Apr 11, 2016
5.771
5.906
5.757
5.816
30,952,508
+0.07(+1.17%)
Apr 08, 2016
5.779
5.854
5.719
5.749
24,526,132
+0.05(+0.92%)
Apr 07, 2016
5.757
5.813
5.644
5.697
22,448,942
-0.16(-2.69%)
Apr 06, 2016
5.749
5.861
5.704
5.854
25,849,822
+0.11(+1.96%)
Apr 05, 2016
5.816
5.861
5.742
5.742
19,668,256
-0.16(-2.67%)
Apr 04, 2016
5.899
5.974
5.846
5.899
16,120,977
-0.01(-0.25%)
Apr 01, 2016
5.846
5.914
5.749
5.914
20,392,424
+0.03(+0.51%)
Mar 31, 2016
5.891
5.959
5.839
5.884
20,409,162
-0.04(-0.63%)
Mar 30, 2016
5.951
6.041
5.891
5.921
22,843,826
+0.00(+0.00%)
Mar 29, 2016
5.959
5.959
5.809
5.921
29,708,626
-0.11(-1.86%)
Mar 28, 2016
6.056
6.083
5.963
6.034
12,298,099
-0.01(-0.12%)
Mar 24, 2016
6.011
6.041
6.041
6.041
15,192,663
-0.01(-0.25%)
Mar 23, 2016
6.109
6.131
6.041
6.056
17,413,372
-0.07(-1.22%)
Mar 22, 2016
6.041
6.184
6.026
6.131
20,812,056
-0.02(-0.37%)
Mar 21, 2016
6.169
6.251
6.083
6.154
20,865,020
-0.01(-0.24%)
Mar 18, 2016
6.154
6.236
6.071
6.169
40,740,112
+0.08(+1.35%)
Mar 17, 2016
5.985
6.094
5.861
6.086
23,652,844
+0.07(+1.25%)
Mar 16, 2016
6.094
6.202
5.921
6.011
26,663,906
-0.07(-1.11%)
Mar 15, 2016
6.094
6.094
6.004
6.079
17,808,162
-0.07(-1.22%)
Mar 14, 2016
6.176
6.206
6.071
6.154
21,689,726
-0.02(-0.36%)
Mar 11, 2016
6.049
6.191
6.034
6.176
19,536,790
+0.20(+3.39%)
Mar 10, 2016
5.996
6.067
5.861
5.974
31,030,170
+0.07(+1.27%)
Mar 09, 2016
6.064
6.086
5.869
5.899
29,761,622
-0.09(-1.50%)
Mar 08, 2016
6.153
6.175
5.911
5.989
38,997,336
-0.25(-3.94%)
Mar 07, 2016
6.153
6.268
6.138
6.234
20,040,754
-0.01(-0.12%)
Mar 04, 2016
6.227
6.346
6.167
6.242
35,578,772
+0.08(+1.33%)
Mar 03, 2016
6.034
6.175
6.011
6.160
28,190,404
+0.12(+1.97%)
Mar 02, 2016
5.952
6.078
5.922
6.041
22,465,334
+0.10(+1.75%)
Mar 01, 2016
5.662
5.941
5.643
5.937
23,669,026
+0.34(+6.12%)
Feb 29, 2016
5.736
5.758
5.595
5.595
23,444,508
-0.17(-2.97%)
Feb 26, 2016
5.684
5.855
5.624
5.766
25,641,854
+0.18(+3.20%)
Feb 25, 2016
5.528
5.617
5.468
5.587
20,281,688
+0.07(+1.21%)
Feb 24, 2016
5.505
5.543
5.360
5.520
29,624,696
-0.11(-1.98%)
Feb 23, 2016
5.848
5.877
5.580
5.632
25,988,830
-0.25(-4.18%)
Feb 22, 2016
5.795
5.885
5.781
5.877
22,522,028
+0.19(+3.27%)
Feb 19, 2016
5.647
5.762
5.572
5.691
26,789,192
+0.02(+0.39%)
Feb 18, 2016
5.877
5.877
5.587
5.669
32,647,016
-0.15(-2.56%)
Feb 17, 2016
5.907
5.967
5.773
5.818
27,790,372
-0.01(-0.26%)
Feb 16, 2016
5.773
5.900
5.669
5.833
32,775,566
+0.18(+3.16%)
Feb 12, 2016
5.386
5.654
5.654
5.654
43,812,744
+0.39(+7.34%)
Feb 11, 2016
5.394
5.428
5.208
5.267
38,073,372
-0.32(-5.73%)
Feb 10, 2016
5.728
5.795
5.587
5.587
31,723,740
-0.10(-1.83%)
Feb 09, 2016
5.483
5.725
5.461
5.691
34,988,052
+0.09(+1.59%)
Feb 08, 2016
5.706
5.714
5.483
5.602
35,827,904
-0.20(-3.46%)
Feb 05, 2016
5.914
5.985
5.788
5.803
26,916,090
-0.07(-1.27%)
Feb 04, 2016
5.773
6.026
5.758
5.877
29,847,280
+0.06(+1.02%)
Feb 03, 2016
5.728
5.855
5.461
5.818
46,120,376
+0.14(+2.49%)
Feb 02, 2016
5.788
5.788
5.624
5.676
36,435,104
-0.23(-3.90%)
Feb 01, 2016
6.048
6.063
5.862
5.907
33,058,324
-0.13(-2.22%)
Jan 29, 2016
5.967
6.067
5.922
6.041
35,106,028
+0.08(+1.37%)
Jan 28, 2016
6.011
6.145
5.937
5.959
39,623,096
+0.04(+0.75%)
Jan 27, 2016
5.810
6.086
5.766
5.914
37,880,528
+0.10(+1.66%)
Jan 26, 2016
5.676
5.900
5.676
5.818
30,675,248
+0.19(+3.30%)
Jan 25, 2016
5.855
5.885
5.617
5.632
24,905,152
-0.27(-4.54%)
Jan 22, 2016
5.922
6.026
5.885
5.900
24,175,246
+0.07(+1.28%)
Jan 21, 2016
5.848
6.011
5.795
5.825
42,890,836
-0.05(-0.89%)
Jan 20, 2016
5.848
5.974
5.654
5.877
46,398,064
-0.13(-2.23%)
Jan 19, 2016
6.182
6.249
5.952
6.011
39,219,800
-0.09(-1.46%)
Jan 15, 2016
5.342
6.100
6.100
6.100
50,142,932
-0.12(-1.91%)
Jan 14, 2016
6.234
6.309
6.078
6.220
59,024,692
+0.02(+0.36%)
Jan 13, 2016
6.554
6.569
6.160
6.197
37,584,632
-0.31(-4.69%)
Jan 12, 2016
6.532
6.562
6.339
6.502
25,244,894
+0.04(+0.69%)
Jan 11, 2016
6.577
6.621
6.376
6.458
26,303,320
-0.06(-0.91%)
Jan 08, 2016
6.725
6.770
6.495
6.517
31,231,026
-0.15(-2.23%)
Jan 07, 2016
6.733
6.822
6.666
6.666
36,443,640
-0.22(-3.24%)
Jan 06, 2016
6.889
6.949
6.826
6.889
22,995,710
-0.12(-1.70%)
Jan 05, 2016
7.030
7.075
6.941
7.008
21,584,968
-0.01(-0.21%)
Jan 04, 2016
6.956
7.053
6.919
7.023
23,971,704
-0.12(-1.67%)
Dec 31, 2015
7.127
7.142
7.142
7.142
12,925,841
-0.04(-0.52%)
Dec 30, 2015
7.246
7.246
7.149
7.179
9,197,671
-0.08(-1.13%)
Dec 29, 2015
7.216
7.283
7.202
7.261
10,874,920
+0.10(+1.35%)
Dec 28, 2015
7.187
7.202
7.053
7.164
11,688,994
-0.06(-0.82%)
Dec 24, 2015
7.202
7.224
7.224
7.224
4,963,174
+0.01(+0.21%)
Dec 23, 2015
7.120
7.216
7.090
7.209
14,344,688
+0.14(+2.00%)
Dec 22, 2015
7.060
7.075
6.919
7.068
17,609,222
+0.08(+1.17%)
Dec 21, 2015
6.986
7.008
6.882
6.986
19,125,060
+0.03(+0.43%)
Dec 18, 2015
7.082
7.149
6.926
6.956
75,189,344
-0.28(-3.91%)
Dec 17, 2015
7.425
7.454
7.239
7.239
28,540,276
-0.16(-2.11%)
Dec 16, 2015
7.335
7.425
7.172
7.395
41,320,560
+0.13(+1.74%)
Dec 15, 2015
7.082
7.335
7.075
7.268
29,531,188
+0.31(+4.38%)
Dec 14, 2015
7.045
7.082
6.844
6.963
28,156,548
-0.01(-0.11%)
Dec 11, 2015
7.023
7.068
6.919
6.971
23,994,880
-0.18(-2.50%)
Dec 10, 2015
7.030
7.246
6.971
7.149
21,872,782
+0.12(+1.69%)
Dec 09, 2015
7.112
7.187
6.949
7.030
34,783,248
-0.10(-1.36%)
Dec 08, 2015
7.349
7.367
7.098
7.127
32,621,120
-0.29(-3.89%)
Dec 07, 2015
7.549
7.563
7.378
7.415
20,293,058
-0.17(-2.24%)
Dec 04, 2015
7.393
7.600
7.327
7.586
25,911,816
+0.21(+2.91%)
Dec 03, 2015
7.504
7.519
7.342
7.371
21,372,918
-0.10(-1.29%)
Dec 02, 2015
7.600
7.600
7.452
7.467
18,223,538
-0.11(-1.46%)
Dec 01, 2015
7.549
7.600
7.482
7.578
18,953,572
+0.08(+1.08%)
Nov 30, 2015
7.519
7.541
7.438
7.497
15,891,975
-0.02(-0.29%)
Nov 27, 2015
7.460
7.526
7.401
7.519
6,946,837
+0.06(+0.79%)
Nov 25, 2015
7.497
7.460
7.460
7.460
11,601,468
-0.03(-0.39%)
Nov 24, 2015
7.401
7.519
7.386
7.489
18,714,648
+0.04(+0.50%)
Nov 23, 2015
7.475
7.534
7.430
7.452
13,844,823
+0.00(+0.00%)
Nov 20, 2015
7.549
7.563
7.415
7.452
20,559,304
-0.04(-0.59%)
Nov 19, 2015
7.415
7.556
7.260
7.497
43,349,244
+0.04(+0.50%)
Nov 18, 2015
7.319
7.460
7.275
7.460
26,156,500
+0.16(+2.23%)
Nov 17, 2015
7.297
7.401
7.282
7.297
18,033,422
+0.04(+0.61%)
Nov 16, 2015
7.142
7.260
7.112
7.253
16,810,612
+0.07(+1.03%)
Nov 13, 2015
7.238
7.268
7.149
7.179
17,774,322
-0.07(-0.92%)
Nov 12, 2015
7.297
7.319
7.231
7.245
20,643,806
-0.11(-1.51%)
Nov 11, 2015
7.475
7.519
7.349
7.356
16,373,695
-0.09(-1.19%)
Nov 10, 2015
7.378
7.475
7.290
7.445
19,183,882
+0.06(+0.80%)
Nov 09, 2015
7.452
7.541
7.319
7.386
24,254,652
-0.10(-1.38%)
Nov 06, 2015
7.401
7.547
7.401
7.489
32,125,054
+0.30(+4.11%)
Nov 05, 2015
7.098
7.245
7.083
7.194
28,011,834
+0.10(+1.46%)
Nov 04, 2015
7.083
7.127
7.047
7.090
15,916,094
+0.04(+0.52%)
Nov 03, 2015
7.061
7.127
7.024
7.053
15,035,488
-0.03(-0.42%)
Nov 02, 2015
6.979
7.098
6.935
7.083
17,641,350
+0.17(+2.46%)
Oct 30, 2015
7.112
7.149
6.831
6.913
31,486,108
-0.21(-3.01%)
Oct 29, 2015
7.149
7.216
7.112
7.127
19,900,490
-0.01(-0.21%)
Oct 28, 2015
6.846
7.164
6.831
7.142
24,301,146
+0.31(+4.55%)
Oct 27, 2015
6.846
6.883
6.772
6.831
12,274,600
-0.06(-0.86%)
Oct 26, 2015
6.987
7.016
6.857
6.891
12,228,829
-0.10(-1.38%)
Oct 23, 2015
6.861
6.994
6.824
6.987
22,550,538
+0.18(+2.61%)
Oct 22, 2015
6.721
6.876
6.721
6.809
23,998,474
+0.13(+1.99%)
Oct 21, 2015
6.772
6.846
6.669
6.676
22,073,736
-0.13(-1.95%)
Oct 20, 2015
6.728
6.876
6.669
6.809
34,158,692
+0.20(+3.02%)
Oct 19, 2015
6.661
6.743
6.602
6.610
16,781,652
-0.06(-0.89%)
Oct 16, 2015
6.750
6.765
6.624
6.669
21,270,878
-0.04(-0.66%)
Oct 15, 2015
6.580
6.728
6.536
6.713
23,943,808
+0.19(+2.95%)
Oct 14, 2015
6.647
6.661
6.469
6.521
21,504,412
-0.12(-1.78%)
Oct 13, 2015
6.698
6.735
6.639
6.639
16,757,555
-0.07(-1.10%)
Oct 12, 2015
6.698
6.743
6.665
6.713
14,274,030
-0.01(-0.11%)
Oct 09, 2015
6.824
6.883
6.684
6.721
15,188,099
-0.13(-1.84%)
Oct 08, 2015
6.780
6.868
6.728
6.846
20,759,448
+0.04(+0.54%)
Oct 07, 2015
6.765
6.861
6.717
6.809
20,870,030
+0.09(+1.32%)
Oct 06, 2015
6.669
6.750
6.647
6.721
18,393,458
+0.04(+0.55%)
Oct 05, 2015
6.639
6.728
6.602
6.684
25,362,878
+0.10(+1.46%)
Oct 02, 2015
6.477
6.587
6.314
6.587
29,011,818
-0.09(-1.33%)
Oct 01, 2015
6.661
6.706
6.584
6.676
19,763,776
+0.01(+0.22%)
Sep 30, 2015
6.684
6.698
6.565
6.661
20,022,176
+0.13(+2.04%)
Sep 29, 2015
6.513
6.580
6.462
6.528
16,914,018
+0.02(+0.34%)
Sep 28, 2015
6.684
6.691
6.506
6.506
17,615,374
-0.21(-3.08%)
Sep 25, 2015
6.713
6.757
6.669
6.713
16,686,608
+0.12(+1.79%)
Sep 24, 2015
6.521
6.610
6.494
6.595
14,267,010
-0.02(-0.34%)
Sep 23, 2015
6.565
6.698
6.565
6.617
14,519,284
+0.02(+0.34%)
Sep 22, 2015
6.602
6.698
6.550
6.595
19,583,436
-0.13(-1.87%)
Sep 21, 2015
6.676
6.794
6.661
6.721
20,943,270
+0.11(+1.68%)
Sep 18, 2015
6.772
6.787
6.595
6.610
38,378,316
-0.26(-3.77%)
Sep 17, 2015
7.061
7.116
6.824
6.868
47,652,044
-0.21(-2.93%)
Sep 16, 2015
7.186
7.186
6.972
7.075
23,442,866
-0.12(-1.64%)
Sep 15, 2015
7.142
7.220
7.127
7.194
22,055,822
+0.10(+1.46%)
Sep 14, 2015
7.001
7.171
6.979
7.090
23,774,270
+0.06(+0.84%)
Sep 11, 2015
6.972
7.046
6.950
7.031
17,487,258
-0.01(-0.10%)
Sep 10, 2015
6.868
7.083
6.868
7.038
22,088,860
+0.13(+1.93%)
Sep 09, 2015
7.112
7.142
6.883
6.905
14,512,081
-0.09(-1.27%)
Sep 08, 2015
6.957
7.009
6.877
6.994
13,640,943
+0.19(+2.81%)
Sep 04, 2015
6.869
6.803
6.803
6.803
16,987,920
-0.12(-1.80%)
Sep 03, 2015
6.884
7.042
6.840
6.928
18,133,496
+0.07(+0.96%)
Sep 02, 2015
6.869
6.884
6.708
6.862
16,424,768
+0.10(+1.41%)
Sep 01, 2015
6.869
6.921
6.700
6.766
26,658,482
-0.28(-3.96%)
Aug 31, 2015
6.994
7.082
6.965
7.045
18,136,808
-0.02(-0.31%)
Aug 28, 2015
6.987
7.082
6.965
7.068
17,827,468
+0.04(+0.63%)
Aug 27, 2015
6.906
7.045
6.869
7.023
32,770,626
+0.23(+3.35%)
Aug 26, 2015
6.671
6.810
6.561
6.796
30,617,456
+0.35(+5.47%)
Aug 25, 2015
6.943
6.979
6.436
6.443
40,453,084
-0.15(-2.34%)
Aug 24, 2015
6.693
6.906
6.575
6.597
52,122,756
-0.51(-7.14%)
Aug 21, 2015
7.214
7.273
7.090
7.104
26,215,524
-0.19(-2.62%)
Aug 20, 2015
7.464
7.494
7.295
7.295
26,121,472
-0.24(-3.12%)
Aug 19, 2015
7.685
7.714
7.516
7.530
40,624,568
-0.18(-2.38%)
Aug 18, 2015
7.736
7.787
7.685
7.714
14,834,814
-0.04(-0.47%)
Aug 17, 2015
7.670
7.795
7.626
7.751
17,790,046
+0.00(+0.00%)
Aug 14, 2015
7.663
7.765
7.619
7.751
15,183,504
+0.10(+1.34%)
Aug 13, 2015
7.648
7.707
7.589
7.648
18,094,372
+0.04(+0.58%)
Aug 12, 2015
7.692
7.699
7.486
7.604
22,645,050
-0.17(-2.17%)
Aug 11, 2015
7.854
7.883
7.729
7.773
17,412,786
-0.16(-2.04%)
Aug 10, 2015
7.861
7.942
7.817
7.934
17,129,824
+0.13(+1.69%)
Aug 07, 2015
7.743
7.876
7.707
7.802
35,933,632
+0.04(+0.47%)
Aug 06, 2015
7.736
7.835
7.703
7.765
27,605,360
+0.07(+0.86%)
Aug 05, 2015
7.677
7.817
7.652
7.699
16,464,497
+0.08(+1.06%)
Aug 04, 2015
7.619
7.736
7.611
7.619
18,581,682
+0.00(+0.00%)
Aug 03, 2015
7.641
7.685
7.545
7.619
20,393,276
-0.01(-0.19%)
Jul 31, 2015
7.751
7.758
7.626
7.633
15,382,093
-0.13(-1.70%)
Jul 30, 2015
7.721
7.787
7.685
7.765
15,147,697
+0.04(+0.48%)
Jul 29, 2015
7.648
7.758
7.604
7.729
21,740,312
+0.09(+1.15%)
Jul 28, 2015
7.677
7.736
7.552
7.641
19,220,872
-0.01(-0.10%)
Jul 27, 2015
7.699
7.699
7.593
7.648
25,286,928
-0.11(-1.42%)
Jul 24, 2015
7.787
7.824
7.729
7.758
20,976,242
-0.04(-0.56%)
Jul 23, 2015
7.846
7.982
7.732
7.802
35,099,308
-0.06(-0.75%)
Jul 22, 2015
7.619
7.971
7.619
7.861
68,967,760
+0.21(+2.79%)
Jul 21, 2015
7.523
7.729
7.519
7.648
35,256,940
+0.15(+2.06%)
Jul 20, 2015
7.494
7.523
7.413
7.494
23,535,726
+0.06(+0.79%)
Jul 17, 2015
7.523
7.545
7.361
7.435
36,260,720
-0.20(-2.60%)
Jul 16, 2015
7.655
7.685
7.604
7.633
19,668,890
+0.06(+0.78%)
Jul 15, 2015
7.530
7.692
7.516
7.574
36,159,944
+0.07(+0.88%)
Jul 14, 2015
7.398
7.516
7.383
7.508
29,014,166
+0.01(+0.20%)
Jul 13, 2015
7.530
7.567
7.486
7.494
18,726,652
+0.04(+0.59%)
Jul 10, 2015
7.457
7.530
7.405
7.450
18,173,800
+0.10(+1.40%)
Jul 09, 2015
7.339
7.376
7.295
7.347
20,167,714
+0.12(+1.73%)
Jul 08, 2015
7.317
7.325
7.214
7.222
23,632,254
-0.15(-2.09%)
Jul 07, 2015
7.435
7.450
7.214
7.376
28,297,684
-0.10(-1.28%)
Jul 06, 2015
7.428
7.508
7.398
7.472
17,203,824
-0.07(-0.97%)
Jul 02, 2015
7.589
7.545
7.545
7.545
17,437,782
-0.10(-1.34%)
Jul 01, 2015
7.692
7.736
7.633
7.648
14,963,525
+0.04(+0.48%)
Jun 30, 2015
7.633
7.721
7.560
7.611
17,589,650
+0.05(+0.68%)
Jun 29, 2015
7.619
7.699
7.516
7.560
24,810,888
-0.18(-2.28%)
Jun 26, 2015
7.810
7.858
7.721
7.736
19,433,516
-0.03(-0.38%)
Jun 25, 2015
7.868
7.883
7.707
7.765
20,553,990
-0.07(-0.94%)
Jun 24, 2015
7.876
7.927
7.802
7.839
13,433,703
-0.07(-0.84%)
Jun 23, 2015
7.846
7.945
7.817
7.905
17,535,180
+0.11(+1.41%)
Jun 22, 2015
7.743
7.795
7.714
7.795
12,614,059
+0.12(+1.63%)
Jun 19, 2015
7.677
7.721
7.641
7.670
13,678,495
-0.04(-0.57%)
Jun 18, 2015
7.699
7.721
7.545
7.714
22,609,168
+0.04(+0.57%)
Jun 17, 2015
7.810
7.846
7.648
7.670
19,095,500
-0.12(-1.51%)
Jun 16, 2015
7.714
7.802
7.674
7.787
12,140,713
+0.07(+0.95%)
Jun 15, 2015
7.677
7.758
7.655
7.714
14,665,263
-0.06(-0.76%)
Jun 12, 2015
7.751
7.802
7.725
7.773
12,338,265
+0.01(+0.19%)
Jun 11, 2015
7.817
7.854
7.721
7.758
16,995,654
-0.07(-0.85%)
Jun 10, 2015
7.751
7.898
7.736
7.824
20,335,762
+0.12(+1.53%)
Jun 09, 2015
7.634
7.772
7.590
7.707
24,322,480
+0.09(+1.15%)
Jun 08, 2015
7.641
7.772
7.612
7.619
21,440,152
-0.07(-0.86%)
Jun 05, 2015
7.604
7.758
7.604
7.685
35,495,364
+0.22(+2.94%)
Jun 04, 2015
7.488
7.561
7.444
7.466
21,694,682
-0.06(-0.78%)
Jun 03, 2015
7.429
7.561
7.400
7.524
49,013,480
+0.12(+1.68%)
Jun 02, 2015
7.305
7.418
7.290
7.400
20,292,930
+0.11(+1.50%)
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.