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
D S P Group Inc
(NQ:
DSPG
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2014
8.580
8.580
8.280
8.390
82,507
-0.15(-1.76%)
May 29, 2014
8.620
8.665
8.500
8.540
17,012
-0.06(-0.70%)
May 28, 2014
8.670
8.720
8.460
8.600
45,145
-0.12(-1.38%)
May 27, 2014
8.660
8.800
8.504
8.720
58,735
+0.12(+1.40%)
May 23, 2014
8.470
8.600
8.600
8.600
54,400
+0.06(+0.70%)
May 22, 2014
8.340
8.550
8.310
8.540
27,795
+0.20(+2.40%)
May 21, 2014
8.510
8.510
8.260
8.340
47,047
-0.09(-1.07%)
May 20, 2014
8.370
8.480
8.334
8.430
105,414
-0.01(-0.06%)
May 19, 2014
8.350
8.510
8.320
8.435
44,164
+0.04(+0.42%)
May 16, 2014
8.230
8.430
8.180
8.400
39,816
+0.15(+1.82%)
May 15, 2014
8.180
8.310
8.152
8.250
112,008
+0.00(+0.00%)
May 14, 2014
8.440
8.440
8.140
8.250
97,364
-0.23(-2.71%)
May 13, 2014
8.590
8.650
8.410
8.480
42,127
-0.14(-1.62%)
May 12, 2014
8.510
8.750
8.461
8.620
57,967
+0.13(+1.53%)
May 09, 2014
8.280
8.530
8.200
8.490
60,632
+0.16(+1.92%)
May 08, 2014
8.310
8.570
8.310
8.330
60,251
+0.05(+0.60%)
May 07, 2014
8.250
8.620
8.170
8.280
109,251
+0.01(+0.12%)
May 06, 2014
8.120
8.370
8.120
8.270
87,031
+0.09(+1.10%)
May 05, 2014
8.570
8.580
8.150
8.180
67,778
-0.48(-5.54%)
May 02, 2014
8.600
8.700
8.550
8.660
131,385
+0.09(+1.05%)
May 01, 2014
7.930
8.630
7.900
8.570
126,564
+0.61(+7.66%)
Apr 30, 2014
8.100
8.200
7.960
7.960
91,951
-0.18(-2.21%)
Apr 29, 2014
8.390
8.450
8.120
8.140
67,256
-0.18(-2.16%)
Apr 28, 2014
8.350
8.500
8.210
8.320
57,296
+0.05(+0.60%)
Apr 25, 2014
8.410
8.500
8.240
8.270
69,229
-0.20(-2.36%)
Apr 24, 2014
8.610
8.610
8.410
8.470
55,389
-0.06(-0.70%)
Apr 23, 2014
8.610
8.820
8.510
8.530
72,512
-0.12(-1.39%)
Apr 22, 2014
8.600
8.725
8.451
8.650
89,219
+0.09(+1.05%)
Apr 21, 2014
8.600
8.630
8.490
8.560
77,072
-0.06(-0.70%)
Apr 17, 2014
8.430
8.620
8.620
8.620
74,200
+0.14(+1.65%)
Apr 16, 2014
8.580
8.740
8.430
8.480
34,053
-0.01(-0.12%)
Apr 15, 2014
8.540
8.660
8.410
8.490
101,719
-0.04(-0.47%)
Apr 14, 2014
8.580
8.630
8.430
8.530
56,294
+0.06(+0.71%)
Apr 11, 2014
8.400
8.720
8.400
8.470
75,637
-0.03(-0.35%)
Apr 10, 2014
8.720
8.720
8.470
8.500
96,214
-0.26(-2.97%)
Apr 09, 2014
8.720
8.800
8.460
8.760
41,502
+0.10(+1.15%)
Apr 08, 2014
8.340
8.760
8.340
8.660
84,585
+0.36(+4.34%)
Apr 07, 2014
8.460
8.570
8.180
8.300
191,410
-0.18(-2.12%)
Apr 04, 2014
8.640
8.640
8.300
8.480
85,002
-0.08(-0.93%)
Apr 03, 2014
8.920
8.920
8.500
8.560
73,886
-0.38(-4.25%)
Apr 02, 2014
8.732
8.950
8.620
8.940
52,587
+0.07(+0.79%)
Apr 01, 2014
8.680
9.210
8.680
8.870
104,164
+0.23(+2.66%)
Mar 31, 2014
8.650
8.790
8.510
8.640
76,653
+0.02(+0.23%)
Mar 28, 2014
8.630
8.857
8.530
8.620
49,113
-0.03(-0.35%)
Mar 27, 2014
8.460
8.720
8.460
8.650
52,260
+0.18(+2.13%)
Mar 26, 2014
8.880
8.990
8.470
8.470
58,472
-0.32(-3.64%)
Mar 25, 2014
8.600
8.875
8.560
8.790
77,055
+0.24(+2.81%)
Mar 24, 2014
8.680
8.750
8.400
8.550
72,739
-0.10(-1.16%)
Mar 21, 2014
8.830
9.050
8.600
8.650
228,302
-0.11(-1.26%)
Mar 20, 2014
8.630
8.800
8.454
8.760
44,992
+0.08(+0.92%)
Mar 19, 2014
8.850
8.850
8.500
8.680
150,219
-0.22(-2.47%)
Mar 18, 2014
8.860
8.970
8.760
8.900
64,877
+0.02(+0.23%)
Mar 17, 2014
8.990
9.040
8.812
8.880
74,148
-0.01(-0.11%)
Mar 14, 2014
8.930
9.020
8.800
8.890
27,196
-0.10(-1.11%)
Mar 13, 2014
9.140
9.310
8.870
8.990
66,029
-0.16(-1.75%)
Mar 12, 2014
9.220
9.300
9.080
9.150
70,974
-0.16(-1.72%)
Mar 11, 2014
9.400
9.400
9.140
9.310
82,887
-0.09(-0.96%)
Mar 10, 2014
9.330
9.435
9.305
9.400
88,461
+0.00(+0.00%)
Mar 07, 2014
9.370
9.400
9.220
9.400
75,847
+0.10(+1.08%)
Mar 06, 2014
9.400
9.480
9.210
9.300
56,417
-0.09(-0.96%)
Mar 05, 2014
9.790
9.790
9.310
9.390
132,013
-0.21(-2.19%)
Mar 04, 2014
9.470
9.900
9.200
9.600
416,307
+0.97(+11.24%)
Mar 03, 2014
8.350
8.680
8.350
8.630
228,970
+0.17(+2.01%)
Feb 28, 2014
8.580
8.590
8.370
8.460
68,293
-0.12(-1.40%)
Feb 27, 2014
8.370
8.580
8.360
8.580
349,040
+0.15(+1.78%)
Feb 26, 2014
8.690
8.780
8.400
8.430
80,938
-0.21(-2.43%)
Feb 25, 2014
8.620
8.820
8.550
8.640
78,442
+0.00(+0.00%)
Feb 24, 2014
8.610
8.710
8.550
8.640
187,693
+0.04(+0.47%)
Feb 21, 2014
8.710
8.940
8.530
8.600
56,182
-0.04(-0.46%)
Feb 20, 2014
8.610
8.730
8.570
8.640
41,054
+0.03(+0.35%)
Feb 19, 2014
8.700
8.780
8.570
8.610
88,155
-0.10(-1.15%)
Feb 18, 2014
8.780
8.950
8.630
8.710
60,788
-0.04(-0.46%)
Feb 14, 2014
8.850
8.750
8.750
8.750
54,600
-0.11(-1.24%)
Feb 13, 2014
8.640
8.860
8.590
8.860
44,558
+0.14(+1.61%)
Feb 12, 2014
8.600
8.720
8.600
8.720
43,959
+0.10(+1.16%)
Feb 11, 2014
8.470
8.740
8.460
8.620
97,439
+0.12(+1.41%)
Feb 10, 2014
8.570
8.570
8.366
8.500
54,849
-0.02(-0.23%)
Feb 07, 2014
8.430
8.630
8.315
8.520
64,906
+0.06(+0.71%)
Feb 06, 2014
8.460
8.670
8.310
8.460
62,967
-0.04(-0.47%)
Feb 05, 2014
8.490
8.680
8.400
8.500
67,090
-0.08(-0.93%)
Feb 04, 2014
8.670
8.790
8.570
8.580
92,422
-0.13(-1.49%)
Feb 03, 2014
8.850
8.850
8.540
8.710
155,808
-0.25(-2.79%)
Jan 31, 2014
8.810
9.180
8.810
8.960
122,783
-0.02(-0.22%)
Jan 30, 2014
9.200
9.510
8.750
8.980
131,625
-0.47(-4.97%)
Jan 29, 2014
9.580
9.910
9.420
9.450
90,022
-0.23(-2.38%)
Jan 28, 2014
9.590
9.760
9.440
9.680
136,527
+0.06(+0.62%)
Jan 27, 2014
10.00
10.04
9.610
9.620
162,647
-0.43(-4.28%)
Jan 24, 2014
10.20
10.24
10.01
10.05
201,402
-0.22(-2.14%)
Jan 23, 2014
10.07
10.32
10.06
10.27
912,511
+0.19(+1.88%)
Jan 22, 2014
9.900
10.22
9.900
10.08
198,820
+0.11(+1.10%)
Jan 21, 2014
9.890
9.970
9.870
9.970
233,541
+0.05(+0.50%)
Jan 17, 2014
9.870
9.920
9.920
9.920
248,000
+0.01(+0.10%)
Jan 16, 2014
9.860
9.950
9.818
9.910
466,053
+0.06(+0.61%)
Jan 15, 2014
9.600
9.850
9.600
9.850
64,099
+0.25(+2.60%)
Jan 14, 2014
9.460
9.700
9.317
9.600
54,693
+0.14(+1.48%)
Jan 13, 2014
9.550
9.640
9.270
9.460
76,278
-0.16(-1.66%)
Jan 10, 2014
9.640
9.660
9.500
9.620
58,692
+0.00(+0.00%)
Jan 09, 2014
9.690
9.740
9.440
9.620
87,079
-0.01(-0.10%)
Jan 08, 2014
9.540
9.710
9.460
9.630
208,448
+0.05(+0.52%)
Jan 07, 2014
9.380
9.710
9.380
9.580
80,402
+0.21(+2.24%)
Jan 06, 2014
9.540
9.600
9.350
9.370
103,644
-0.12(-1.26%)
Jan 03, 2014
9.450
9.740
9.280
9.490
122,415
+0.04(+0.42%)
Jan 02, 2014
9.500
9.500
9.130
9.450
230,695
-0.26(-2.68%)
Dec 31, 2013
9.670
9.710
9.710
9.710
135,100
+0.00(+0.00%)
Dec 30, 2013
9.670
9.750
9.660
9.710
161,209
+0.01(+0.10%)
Dec 27, 2013
9.740
9.820
9.571
9.700
81,225
-0.03(-0.31%)
Dec 26, 2013
9.690
9.900
9.670
9.730
68,172
+0.02(+0.21%)
Dec 24, 2013
9.760
9.870
9.710
9.710
59,563
-0.10(-1.02%)
Dec 23, 2013
9.580
10.14
9.550
9.810
455,860
+0.18(+1.87%)
Dec 20, 2013
9.230
9.740
9.200
9.630
303,364
+0.44(+4.79%)
Dec 19, 2013
9.110
9.250
9.100
9.190
96,767
+0.10(+1.10%)
Dec 18, 2013
9.220
9.300
9.040
9.090
81,232
-0.15(-1.62%)
Dec 17, 2013
9.060
9.250
8.860
9.240
136,350
+0.10(+1.09%)
Dec 16, 2013
8.770
9.230
8.770
9.140
79,499
+0.37(+4.22%)
Dec 13, 2013
8.810
8.910
8.720
8.770
64,239
-0.06(-0.68%)
Dec 12, 2013
8.710
8.960
8.710
8.830
61,049
+0.12(+1.38%)
Dec 11, 2013
8.480
8.750
8.480
8.710
70,409
+0.18(+2.11%)
Dec 10, 2013
8.540
8.660
8.466
8.530
77,785
-0.14(-1.61%)
Dec 09, 2013
8.720
8.890
8.640
8.670
43,882
-0.05(-0.57%)
Dec 06, 2013
8.900
8.950
8.670
8.720
0
-0.10(-1.13%)
Dec 05, 2013
8.700
8.840
8.700
8.820
0
+0.09(+1.03%)
Dec 04, 2013
8.660
8.960
8.660
8.730
0
+0.00(+0.00%)
Dec 03, 2013
8.700
8.880
8.620
8.730
0
-0.01(-0.11%)
Dec 02, 2013
8.880
8.880
8.650
8.740
67,870
-0.10(-1.13%)
Nov 29, 2013
8.840
8.867
8.240
8.840
0
+0.06(+0.68%)
Nov 27, 2013
8.640
8.820
8.460
8.780
0
+0.12(+1.39%)
Nov 26, 2013
8.600
8.700
8.160
8.660
0
-0.01(-0.12%)
Nov 25, 2013
8.410
8.700
8.410
8.670
94,884
+0.28(+3.34%)
Nov 22, 2013
8.240
8.470
8.230
8.390
0
+0.13(+1.57%)
Nov 21, 2013
8.110
8.350
7.890
8.260
188,057
+0.15(+1.85%)
Nov 20, 2013
8.130
8.190
8.040
8.110
60,916
-0.01(-0.12%)
Nov 19, 2013
8.220
8.275
7.900
8.120
105,707
-0.12(-1.46%)
Nov 18, 2013
8.080
8.310
8.070
8.240
0
+0.17(+2.11%)
Nov 15, 2013
8.030
8.120
8.000
8.070
0
+0.01(+0.12%)
Nov 14, 2013
7.980
8.100
7.960
8.060
0
+0.05(+0.62%)
Nov 13, 2013
7.700
8.020
7.700
8.010
0
+0.23(+2.96%)
Nov 12, 2013
7.570
7.800
7.570
7.780
0
+0.16(+2.10%)
Nov 11, 2013
7.580
7.690
7.540
7.620
0
-0.01(-0.13%)
Nov 08, 2013
7.650
7.680
7.590
7.630
0
-0.02(-0.26%)
Nov 07, 2013
7.920
7.940
7.600
7.650
32,232
-0.26(-3.29%)
Nov 06, 2013
7.700
7.930
7.362
7.910
56,538
+0.23(+2.99%)
Nov 05, 2013
7.480
7.690
7.450
7.680
0
+0.13(+1.72%)
Nov 04, 2013
7.560
7.560
7.450
7.550
54,255
-0.03(-0.40%)
Nov 01, 2013
7.260
7.690
7.260
7.580
0
+0.13(+1.74%)
Oct 31, 2013
7.400
7.500
7.330
7.450
0
+0.14(+1.92%)
Oct 30, 2013
7.400
7.480
7.305
7.310
20,905
-0.14(-1.88%)
Oct 29, 2013
7.400
7.490
7.300
7.450
0
+0.04(+0.54%)
Oct 28, 2013
7.350
7.440
7.340
7.410
0
+0.03(+0.41%)
Oct 25, 2013
7.460
7.460
7.270
7.380
0
-0.05(-0.67%)
Oct 24, 2013
7.270
7.450
7.110
7.430
22,773
+0.14(+1.92%)
Oct 23, 2013
7.320
7.380
7.220
7.290
0
-0.10(-1.35%)
Oct 22, 2013
7.430
7.430
7.220
7.390
44,841
-0.02(-0.27%)
Oct 21, 2013
7.400
7.490
7.280
7.410
85,269
+0.01(+0.14%)
Oct 18, 2013
7.400
7.440
7.110
7.400
70,702
+0.00(+0.00%)
Oct 17, 2013
7.490
7.510
7.340
7.400
77,077
-0.15(-1.99%)
Oct 16, 2013
7.480
7.600
7.390
7.550
35,312
+0.11(+1.48%)
Oct 15, 2013
7.600
7.600
7.390
7.440
31,359
-0.20(-2.62%)
Oct 14, 2013
7.390
7.650
7.299
7.640
48,352
+0.21(+2.83%)
Oct 11, 2013
7.220
7.470
7.160
7.430
0
+0.14(+1.92%)
Oct 10, 2013
7.190
7.300
7.000
7.290
36,579
+0.21(+2.97%)
Oct 09, 2013
6.950
7.170
6.950
7.080
18,698
+0.12(+1.72%)
Oct 08, 2013
7.000
7.030
6.950
6.960
23,706
-0.05(-0.71%)
Oct 07, 2013
7.010
7.160
6.950
7.010
0
-0.04(-0.57%)
Oct 04, 2013
7.010
7.190
7.010
7.050
0
+0.05(+0.71%)
Oct 03, 2013
7.070
7.090
6.950
7.000
0
-0.11(-1.55%)
Oct 02, 2013
7.080
7.150
7.000
7.110
45,274
-0.05(-0.70%)
Oct 01, 2013
7.070
7.160
6.780
7.160
66,725
+0.11(+1.56%)
Sep 30, 2013
7.000
7.090
7.000
7.050
77,215
+0.01(+0.14%)
Sep 27, 2013
6.820
7.080
6.820
7.040
0
+0.19(+2.77%)
Sep 26, 2013
6.910
6.960
6.740
6.850
11,751
-0.05(-0.72%)
Sep 25, 2013
6.930
6.960
6.880
6.900
20,008
-0.09(-1.29%)
Sep 24, 2013
6.920
6.990
6.900
6.990
34,775
-0.02(-0.29%)
Sep 23, 2013
7.060
7.170
6.900
7.010
34,270
-0.09(-1.27%)
Sep 20, 2013
7.050
7.100
6.950
7.100
0
+0.08(+1.14%)
Sep 19, 2013
7.090
7.090
6.895
7.020
20,483
-0.04(-0.57%)
Sep 18, 2013
6.970
7.080
6.870
7.060
0
+0.12(+1.73%)
Sep 17, 2013
6.730
6.980
6.670
6.940
0
+0.23(+3.43%)
Sep 16, 2013
6.960
6.980
6.700
6.710
0
-0.25(-3.59%)
Sep 13, 2013
6.980
7.076
6.820
6.960
0
+0.02(+0.29%)
Sep 12, 2013
7.090
7.090
6.930
6.940
0
-0.12(-1.70%)
Sep 11, 2013
7.030
7.100
6.970
7.060
0
+0.03(+0.43%)
Sep 10, 2013
6.970
7.050
6.910
7.030
22,131
+0.12(+1.74%)
Sep 09, 2013
6.820
7.100
6.800
6.910
0
+0.10(+1.47%)
Sep 06, 2013
6.740
6.840
6.700
6.810
0
+0.11(+1.64%)
Sep 05, 2013
6.700
6.740
6.600
6.700
25,811
+0.01(+0.15%)
Sep 04, 2013
6.550
6.700
6.540
6.690
0
+0.16(+2.45%)
Sep 03, 2013
6.430
6.530
6.300
6.530
0
+0.18(+2.83%)
Aug 30, 2013
6.480
6.520
6.300
6.350
0
-0.16(-2.46%)
Aug 29, 2013
6.510
6.565
6.450
6.510
149,184
+0.00(+0.00%)
Aug 28, 2013
6.600
6.640
6.440
6.510
0
-0.11(-1.66%)
Aug 27, 2013
6.870
6.890
6.520
6.620
49,837
-0.34(-4.89%)
Aug 26, 2013
7.030
7.180
6.960
6.960
0
-0.07(-1.00%)
Aug 23, 2013
7.040
7.180
7.030
7.030
0
-0.01(-0.14%)
Aug 22, 2013
6.840
7.060
6.840
7.040
23,658
+0.21(+3.07%)
Aug 21, 2013
6.920
6.930
6.810
6.830
0
-0.12(-1.73%)
Aug 20, 2013
6.870
6.960
6.670
6.950
49,225
+0.07(+1.02%)
Aug 19, 2013
6.950
7.080
6.860
6.880
33,049
-0.15(-2.13%)
Aug 16, 2013
7.010
7.180
7.000
7.030
0
-0.04(-0.57%)
Aug 15, 2013
7.130
7.310
6.890
7.070
60,133
-0.15(-2.08%)
Aug 14, 2013
7.060
7.380
7.050
7.220
41,522
+0.14(+1.98%)
Aug 13, 2013
7.000
7.110
6.960
7.080
31,373
+0.08(+1.14%)
Aug 12, 2013
7.020
7.140
6.960
7.000
31,165
-0.05(-0.71%)
Aug 09, 2013
7.230
7.230
7.010
7.050
37,528
-0.22(-3.03%)
Aug 08, 2013
7.330
7.400
7.170
7.270
20,595
-0.01(-0.14%)
Aug 07, 2013
7.250
7.330
7.150
7.280
26,572
+0.03(+0.41%)
Aug 06, 2013
7.560
7.580
7.220
7.250
37,892
-0.30(-3.97%)
Aug 05, 2013
7.660
7.680
7.471
7.550
36,778
-0.15(-1.95%)
Aug 02, 2013
7.490
7.740
7.445
7.700
60,325
+0.14(+1.85%)
Aug 01, 2013
7.460
7.880
7.460
7.560
62,376
+0.11(+1.48%)
Jul 31, 2013
7.700
7.800
7.420
7.450
0
-0.14(-1.84%)
Jul 30, 2013
7.650
7.780
7.490
7.590
0
-0.19(-2.44%)
Jul 29, 2013
8.070
8.080
7.710
7.780
0
-0.38(-4.66%)
Jul 26, 2013
8.250
8.250
8.020
8.160
0
-0.07(-0.85%)
Jul 25, 2013
8.240
8.420
8.190
8.230
0
-0.02(-0.24%)
Jul 24, 2013
8.100
8.250
7.990
8.250
0
+0.16(+1.98%)
Jul 23, 2013
8.200
8.220
7.990
8.090
0
-0.16(-1.94%)
Jul 22, 2013
8.330
8.460
8.240
8.250
0
-0.20(-2.37%)
Jul 19, 2013
8.420
8.480
8.290
8.450
0
+0.00(+0.00%)
Jul 18, 2013
8.580
8.580
8.420
8.450
0
-0.12(-1.40%)
Jul 17, 2013
8.500
8.640
8.460
8.570
38,364
-0.09(-1.04%)
Jul 16, 2013
8.590
8.750
8.569
8.660
0
+0.05(+0.58%)
Jul 15, 2013
8.490
8.640
8.470
8.610
0
+0.11(+1.29%)
Jul 12, 2013
8.490
8.500
8.450
8.500
0
-0.01(-0.12%)
Jul 11, 2013
8.560
8.560
8.440
8.510
0
+0.02(+0.24%)
Jul 10, 2013
8.510
8.580
8.400
8.490
0
-0.02(-0.24%)
Jul 09, 2013
8.500
8.590
8.445
8.510
0
+0.09(+1.07%)
Jul 08, 2013
8.490
8.490
8.160
8.420
44,891
-0.08(-0.94%)
Jul 05, 2013
8.300
8.500
8.200
8.500
0
+0.34(+4.17%)
Jul 03, 2013
8.070
8.200
8.000
8.160
0
+0.07(+0.87%)
Jul 02, 2013
7.970
8.150
7.820
8.090
0
+0.15(+1.89%)
Jul 01, 2013
8.250
8.250
7.650
7.940
0
-0.37(-4.45%)
Jun 28, 2013
8.250
8.420
8.070
8.310
372,020
+0.01(+0.12%)
Jun 27, 2013
8.100
8.310
8.100
8.300
0
+0.26(+3.23%)
Jun 26, 2013
8.210
8.290
8.020
8.040
0
-0.11(-1.35%)
Jun 25, 2013
8.300
8.470
8.100
8.150
0
-0.15(-1.81%)
Jun 24, 2013
8.140
8.500
8.140
8.300
0
-0.08(-0.95%)
Jun 21, 2013
8.210
8.400
8.160
8.380
127,114
+0.20(+2.44%)
Jun 20, 2013
8.190
8.240
8.060
8.180
0
-0.12(-1.45%)
Jun 19, 2013
8.150
8.320
8.100
8.300
0
+0.17(+2.09%)
Jun 18, 2013
8.200
8.270
8.090
8.130
0
-0.03(-0.37%)
Jun 17, 2013
8.400
8.400
8.080
8.160
0
-0.29(-3.43%)
Jun 14, 2013
8.450
8.490
8.260
8.450
0
-0.01(-0.12%)
Jun 13, 2013
8.190
8.500
8.150
8.460
37,461
+0.25(+3.05%)
Jun 12, 2013
8.240
8.250
7.995
8.210
27,339
+0.06(+0.74%)
Jun 11, 2013
8.150
8.260
7.850
8.150
22,142
-0.09(-1.09%)
Jun 10, 2013
8.070
8.250
7.955
8.240
0
+0.23(+2.87%)
Jun 07, 2013
8.120
8.120
7.920
8.010
0
-0.06(-0.74%)
Jun 06, 2013
8.030
8.080
7.770
8.070
31,913
+0.07(+0.88%)
Jun 05, 2013
7.920
8.110
7.910
8.000
0
+0.05(+0.63%)
Jun 04, 2013
8.220
8.220
7.845
7.950
0
-0.28(-3.40%)
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.