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
The Magnificent Seven ETF
(NQ:
MAGS
)
44.48
+0.17 (+0.38%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 13, 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 29, 2009
3.587
3.595
3.515
3.515
4,955
-0.03(-0.90%)
May 28, 2009
3.547
3.587
3.547
3.547
5,616
+0.05(+1.37%)
May 27, 2009
3.372
3.659
3.348
3.499
15,070
-0.15(-4.15%)
May 26, 2009
3.579
3.707
3.571
3.651
5,738
+0.04(+1.10%)
May 22, 2009
3.571
3.738
3.459
3.611
11,664
+0.06(+1.80%)
May 21, 2009
3.531
3.555
3.531
3.547
1,333
-0.02(-0.45%)
May 20, 2009
3.603
3.603
3.563
3.563
4,014
+0.06(+1.59%)
May 19, 2009
3.451
3.507
3.451
3.507
4,654
-0.02(-0.45%)
May 18, 2009
3.507
3.523
3.507
3.523
919
+0.12(+3.51%)
May 15, 2009
3.459
3.459
3.404
3.404
1,017
-0.13(-3.61%)
May 14, 2009
3.380
3.619
3.348
3.531
2,509
+0.18(+5.48%)
May 13, 2009
3.443
3.451
3.244
3.348
16,548
-0.13(-3.67%)
May 12, 2009
3.459
3.595
3.443
3.475
15,054
-0.10(-2.89%)
May 11, 2009
3.547
3.627
3.539
3.579
7,554
+0.04(+1.12%)
May 08, 2009
3.475
3.539
3.467
3.539
3,261
+0.12(+3.50%)
May 07, 2009
3.507
3.507
3.420
3.420
4,999
-0.09(-2.50%)
May 06, 2009
3.515
3.531
3.499
3.507
5,768
+0.07(+2.09%)
May 05, 2009
3.435
3.539
3.428
3.435
2,678
-0.01(-0.41%)
May 04, 2009
3.435
3.450
3.428
3.450
10,086
-0.02(-0.51%)
May 01, 2009
3.475
3.523
3.428
3.467
12,043
+0.12(+3.57%)
Apr 30, 2009
3.356
3.356
3.324
3.348
5,360
+0.10(+3.02%)
Apr 29, 2009
3.260
3.260
3.228
3.250
1,442
+0.01(+0.17%)
Apr 28, 2009
3.228
3.244
3.228
3.244
2,578
+0.00(+0.00%)
Apr 27, 2009
3.292
3.308
3.228
3.244
4,014
-0.02(-0.49%)
Apr 24, 2009
3.125
3.260
3.125
3.260
10,633
+0.13(+4.07%)
Apr 23, 2009
3.164
3.164
3.133
3.133
376
-0.10(-3.20%)
Apr 22, 2009
3.284
3.786
3.117
3.236
3,667
-0.00(-0.12%)
Apr 21, 2009
3.236
3.240
3.196
3.240
4,767
+0.04(+1.37%)
Apr 20, 2009
3.244
3.252
3.196
3.196
6,450
-0.04(-1.23%)
Apr 17, 2009
3.212
3.236
3.125
3.236
5,645
+0.11(+3.57%)
Apr 16, 2009
3.220
3.220
3.125
3.125
4,390
-0.08(-2.49%)
Apr 15, 2009
3.300
3.300
3.196
3.204
4,140
-0.07(-2.19%)
Apr 14, 2009
3.364
3.364
3.276
3.276
1,756
+0.05(+1.48%)
Apr 13, 2009
3.196
3.308
3.196
3.228
2,509
+0.03(+1.00%)
Apr 09, 2009
3.125
3.220
3.117
3.196
20,355
+0.14(+4.43%)
Apr 08, 2009
3.101
3.101
3.029
3.061
1,992
+0.03(+1.05%)
Apr 07, 2009
3.196
3.348
3.029
3.029
3,222
-0.34(-10.17%)
Apr 06, 2009
3.428
3.428
3.252
3.372
2,634
-0.03(-0.94%)
Apr 03, 2009
3.332
3.428
3.332
3.404
18,441
+0.06(+1.67%)
Apr 02, 2009
3.412
3.428
3.324
3.348
33,687
+0.03(+0.86%)
Apr 01, 2009
3.428
3.428
3.252
3.319
13,003
-0.01(-0.38%)
Mar 31, 2009
3.380
3.429
3.284
3.332
15,305
-0.11(-3.24%)
Mar 30, 2009
3.435
3.443
3.356
3.443
10,789
+0.06(+1.89%)
Mar 26, 2009
3.322
3.380
3.284
3.380
3,340
+0.06(+1.68%)
Mar 25, 2009
3.348
3.746
3.252
3.324
10,149
+0.03(+0.97%)
Mar 24, 2009
3.515
3.737
3.244
3.292
21,331
-0.09(-2.59%)
Mar 23, 2009
3.372
3.579
3.268
3.380
18,424
+0.06(+1.92%)
Mar 20, 2009
3.499
3.499
3.308
3.316
7,401
-0.06(-1.89%)
Mar 19, 2009
3.348
3.507
3.260
3.380
21,053
+0.02(+0.69%)
Mar 18, 2009
3.101
3.531
3.021
3.356
37,593
+0.26(+8.25%)
Mar 17, 2009
3.180
3.268
3.029
3.101
73,377
-0.17(-5.12%)
Mar 16, 2009
3.571
3.587
3.268
3.268
65,344
-0.36(-9.89%)
Mar 13, 2009
3.946
3.946
3.547
3.627
59,110
-0.33(-8.45%)
Mar 12, 2009
4.001
4.009
3.946
3.962
5,753
+0.01(+0.20%)
Mar 11, 2009
3.993
3.993
3.866
3.954
33,515
+0.03(+0.81%)
Mar 10, 2009
3.962
3.978
3.914
3.922
12,536
-0.02(-0.41%)
Mar 09, 2009
3.882
3.946
3.882
3.938
3,826
-0.06(-1.40%)
Mar 06, 2009
3.898
3.993
3.898
3.993
14,155
+0.11(+2.77%)
Mar 05, 2009
4.002
4.025
3.882
3.886
7,927
-0.03(-0.71%)
Mar 04, 2009
4.113
4.113
3.762
3.914
17,260
-0.06(-1.57%)
Mar 02, 2009
4.017
4.017
3.714
3.976
15,611
-0.03(-0.83%)
Feb 27, 2009
3.898
4.105
3.882
4.009
16,435
+0.10(+2.65%)
Feb 26, 2009
4.225
4.376
3.906
3.906
21,653
-0.09(-2.20%)
Feb 25, 2009
4.033
4.041
3.946
3.993
8,228
-0.03(-0.79%)
Feb 24, 2009
4.057
4.129
3.722
4.025
37,680
+0.05(+1.20%)
Feb 23, 2009
4.121
4.193
3.786
3.978
12,347
-0.21(-4.95%)
Feb 20, 2009
4.129
4.305
4.041
4.185
19,131
+0.02(+0.38%)
Feb 19, 2009
4.249
4.384
4.169
4.169
1,881
-0.10(-2.24%)
Feb 18, 2009
4.177
4.264
4.073
4.264
3,763
+0.01(+0.19%)
Feb 17, 2009
4.273
4.273
4.193
4.256
2,521
-0.16(-3.61%)
Feb 13, 2009
4.456
4.456
4.384
4.416
3,241
+0.06(+1.47%)
Feb 12, 2009
4.352
4.352
4.352
4.352
376
+0.00(+0.00%)
Feb 11, 2009
4.312
4.352
4.312
4.352
878
-0.02(-0.36%)
Feb 10, 2009
4.352
4.472
4.304
4.368
3,650
-0.10(-2.32%)
Feb 09, 2009
4.449
4.543
4.376
4.472
2,264
-0.03(-0.71%)
Feb 06, 2009
4.416
4.591
4.368
4.504
9,289
+0.00(+0.00%)
Feb 05, 2009
4.334
4.504
4.280
4.504
2,509
+0.13(+2.91%)
Feb 04, 2009
4.496
4.571
4.360
4.376
2,132
+0.23(+5.58%)
Feb 03, 2009
4.137
4.432
3.970
4.145
12,422
-0.17(-3.88%)
Feb 02, 2009
4.424
4.424
4.017
4.312
6,448
-0.24(-5.25%)
Jan 30, 2009
4.639
4.639
4.551
4.551
2,007
-0.01(-0.17%)
Jan 29, 2009
4.942
4.942
4.543
4.559
9,660
-0.16(-3.38%)
Jan 28, 2009
4.679
4.719
4.679
4.719
1,881
+0.15(+3.32%)
Jan 27, 2009
4.615
4.671
4.559
4.567
4,328
+0.02(+0.53%)
Jan 26, 2009
4.480
4.559
4.480
4.543
2,195
-0.01(-0.18%)
Jan 23, 2009
4.376
4.639
4.368
4.551
5,783
-0.07(-1.55%)
Jan 22, 2009
4.623
4.623
4.623
4.623
5,143
+0.03(+0.69%)
Jan 21, 2009
4.671
4.671
4.448
4.591
5,181
+0.02(+0.35%)
Jan 20, 2009
4.695
4.751
4.575
4.575
2,160
+0.02(+0.53%)
Jan 16, 2009
4.623
4.711
4.551
4.551
6,849
+0.23(+5.35%)
Jan 15, 2009
4.472
4.512
4.280
4.320
10,651
-0.26(-5.58%)
Jan 14, 2009
4.440
4.743
4.440
4.575
4,520
+0.01(+0.18%)
Jan 13, 2009
4.643
4.643
4.559
4.567
4,265
-0.07(-1.55%)
Jan 12, 2009
4.918
4.934
4.639
4.639
4,767
-0.29(-5.83%)
Jan 09, 2009
4.575
4.942
4.575
4.926
2,509
-0.01(-0.16%)
Jan 08, 2009
4.958
5.062
4.759
4.934
1,003
-0.01(-0.16%)
Jan 07, 2009
4.990
5.022
4.567
4.942
2,815
-0.06(-1.27%)
Jan 06, 2009
4.791
5.062
4.783
5.006
72,139
+0.12(+2.45%)
Jan 05, 2009
4.743
5.101
4.655
4.886
21,112
+0.18(+3.72%)
Jan 02, 2009
4.743
4.743
4.432
4.711
19,119
+0.06(+1.37%)
Dec 31, 2008
4.360
4.974
4.241
4.647
0
+0.30(+6.97%)
Dec 30, 2008
4.288
4.464
4.201
4.344
30,613
-0.06(-1.45%)
Dec 29, 2008
4.089
4.488
4.089
4.408
42,513
+0.31(+7.59%)
Dec 26, 2008
4.017
4.097
3.970
4.097
7,474
+0.02(+0.59%)
Dec 24, 2008
4.065
4.121
4.017
4.073
9,409
+0.01(+0.19%)
Dec 23, 2008
4.065
4.065
3.993
4.065
16,110
-0.04(-0.97%)
Dec 22, 2008
4.081
4.105
3.898
4.105
29,323
-0.03(-0.77%)
Dec 19, 2008
4.129
4.145
4.089
4.137
17,408
-0.01(-0.19%)
Dec 18, 2008
4.033
4.145
4.033
4.145
16,371
+0.01(+0.19%)
Dec 17, 2008
3.978
4.201
3.978
4.137
18,924
-0.01(-0.19%)
Dec 16, 2008
4.089
4.145
4.089
4.145
11,102
+0.03(+0.78%)
Dec 15, 2008
4.137
4.249
3.970
4.113
29,297
-0.18(-4.09%)
Dec 12, 2008
4.197
4.312
3.866
4.288
10,271
-0.01(-0.28%)
Dec 11, 2008
4.233
4.376
4.225
4.300
2,070
-0.06(-1.37%)
Dec 10, 2008
4.280
4.360
4.272
4.360
1,003
+0.06(+1.48%)
Dec 09, 2008
4.098
4.296
4.097
4.296
5,541
-0.06(-1.46%)
Dec 08, 2008
4.177
4.360
4.177
4.360
11,253
+0.18(+4.39%)
Dec 05, 2008
4.185
4.185
3.946
4.177
2,258
+0.03(+0.77%)
Dec 04, 2008
3.906
4.193
3.906
4.145
3,387
-0.07(-1.70%)
Dec 03, 2008
3.898
4.217
3.794
4.217
14,544
+0.09(+2.12%)
Dec 02, 2008
3.986
4.167
3.938
4.129
20,825
+0.01(+0.19%)
Dec 01, 2008
4.025
4.121
3.970
4.121
26,173
-0.13(-3.00%)
Nov 28, 2008
4.225
4.264
4.177
4.249
21,077
-0.25(-5.66%)
Nov 26, 2008
4.245
4.504
4.130
4.504
28,923
+0.32(+7.62%)
Nov 25, 2008
4.424
4.424
4.065
4.185
28,305
+0.12(+2.94%)
Nov 24, 2008
4.001
4.065
3.970
4.065
29,864
+0.01(+0.24%)
Nov 21, 2008
4.049
4.121
3.962
4.056
34,813
+0.07(+1.76%)
Nov 20, 2008
3.985
4.025
3.962
3.985
11,331
-0.01(-0.20%)
Nov 19, 2008
3.985
4.025
3.985
3.993
16,987
-0.10(-2.53%)
Nov 18, 2008
4.081
4.113
4.025
4.097
22,066
-0.09(-2.10%)
Nov 17, 2008
4.225
4.225
3.985
4.185
43,970
+0.00(+0.00%)
Nov 14, 2008
4.153
4.209
4.121
4.185
112,760
+0.00(+0.00%)
Nov 13, 2008
4.217
4.320
4.169
4.185
59,268
-0.10(-2.41%)
Nov 12, 2008
4.264
4.320
4.209
4.288
134,392
-0.06(-1.29%)
Nov 11, 2008
4.225
4.344
3.985
4.344
19,014
-0.04(-0.91%)
Nov 10, 2008
4.623
4.623
3.993
4.384
34,219
-0.43(-8.94%)
Nov 07, 2008
4.543
4.814
4.432
4.814
24,217
+0.05(+1.00%)
Nov 06, 2008
4.783
4.783
4.671
4.767
13,079
-0.02(-0.33%)
Nov 05, 2008
4.894
4.982
4.567
4.783
14,393
-0.18(-3.69%)
Nov 04, 2008
4.775
4.966
4.703
4.966
13,442
+0.14(+2.98%)
Nov 03, 2008
4.703
4.854
4.663
4.822
5,838
+0.05(+1.00%)
Oct 31, 2008
4.663
5.070
4.663
4.775
47,422
+0.29(+6.39%)
Oct 30, 2008
4.655
4.743
4.440
4.488
54,019
-0.17(-3.60%)
Oct 29, 2008
5.189
5.189
4.647
4.655
14,689
-0.66(-12.44%)
Oct 28, 2008
4.504
5.317
4.448
5.317
20,973
+0.89(+20.18%)
Oct 27, 2008
4.424
4.751
4.424
4.424
10,672
-0.28(-5.93%)
Oct 24, 2008
4.368
4.703
3.675
4.703
54,708
-0.16(-3.28%)
Oct 23, 2008
5.117
5.117
4.862
4.862
37,557
-0.33(-6.30%)
Oct 22, 2008
5.285
5.285
5.133
5.189
9,040
-0.18(-3.41%)
Oct 21, 2008
5.372
5.372
5.372
5.372
0
+0.00(+0.00%)
Oct 20, 2008
5.978
5.978
5.062
5.372
19,306
-0.26(-4.67%)
Oct 17, 2008
5.620
5.659
5.620
5.635
2,818
-0.02(-0.42%)
Oct 16, 2008
5.659
5.699
5.133
5.659
15,838
+0.02(+0.28%)
Oct 15, 2008
5.787
6.138
5.564
5.643
19,338
-0.54(-8.76%)
Oct 14, 2008
6.178
6.257
6.106
6.185
6,590
-0.03(-0.51%)
Oct 13, 2008
5.580
6.217
5.580
6.217
20,731
+0.73(+13.21%)
Oct 10, 2008
5.213
5.492
4.799
5.492
53,405
-0.10(-1.71%)
Oct 09, 2008
5.731
5.731
5.301
5.588
19,241
+0.01(+0.14%)
Oct 08, 2008
5.787
5.787
5.221
5.580
49,721
-0.14(-2.37%)
Oct 07, 2008
6.289
6.297
5.636
5.715
24,917
-0.58(-9.24%)
Oct 06, 2008
6.449
6.648
5.643
6.297
34,210
-0.42(-6.29%)
Oct 03, 2008
6.178
7.070
6.162
6.720
9,853
+0.35(+5.51%)
Oct 02, 2008
6.592
6.847
6.217
6.369
12,379
-0.27(-4.08%)
Oct 01, 2008
6.855
6.959
6.604
6.640
34,503
-0.33(-4.80%)
Sep 30, 2008
6.624
6.975
6.237
6.975
16,440
+0.24(+3.55%)
Sep 29, 2008
6.799
7.230
5.580
6.735
41,463
-0.07(-1.03%)
Sep 26, 2008
7.094
7.094
6.688
6.806
17,736
-0.27(-3.85%)
Sep 25, 2008
7.102
7.110
7.078
7.078
2,289
-0.08(-1.17%)
Sep 24, 2008
7.246
7.325
7.118
7.162
14,112
+0.07(+0.96%)
Sep 23, 2008
7.102
7.373
7.078
7.094
8,301
-0.20(-2.73%)
Sep 22, 2008
7.389
7.413
6.775
7.293
16,309
-0.04(-0.54%)
Sep 19, 2008
7.214
7.333
7.070
7.333
65,604
+0.15(+2.11%)
Sep 18, 2008
6.855
7.182
6.680
7.182
34,657
+0.21(+2.97%)
Sep 17, 2008
6.696
7.134
6.465
6.975
24,062
+0.04(+0.57%)
Sep 16, 2008
6.696
7.134
6.456
6.935
20,018
+0.14(+1.99%)
Sep 15, 2008
6.624
7.094
6.624
6.799
23,836
-0.31(-4.37%)
Sep 12, 2008
6.735
7.126
6.727
7.110
25,081
+0.16(+2.29%)
Sep 11, 2008
6.855
6.967
6.528
6.951
21,260
+0.02(+0.23%)
Sep 10, 2008
6.935
6.967
6.496
6.935
19,793
+0.20(+2.96%)
Sep 09, 2008
6.576
6.855
6.576
6.736
10,412
+0.16(+2.43%)
Sep 08, 2008
6.480
6.576
6.313
6.576
5,770
+0.00(+0.00%)
Sep 05, 2008
6.727
6.727
6.472
6.576
4,140
-0.28(-4.07%)
Sep 04, 2008
6.975
6.975
6.600
6.855
11,219
-0.06(-0.92%)
Sep 03, 2008
6.680
7.038
6.680
6.919
16,438
+0.30(+4.54%)
Sep 02, 2008
6.552
6.767
6.552
6.619
4,202
+0.11(+1.76%)
Aug 29, 2008
6.568
6.568
6.504
6.504
1,442
-0.09(-1.33%)
Aug 28, 2008
6.576
6.664
6.528
6.592
4,950
-0.02(-0.24%)
Aug 27, 2008
6.377
6.616
6.377
6.608
2,815
+0.16(+2.47%)
Aug 26, 2008
6.425
6.449
6.201
6.449
5,113
-0.03(-0.49%)
Aug 25, 2008
6.417
6.536
6.417
6.480
10,031
+0.03(+0.49%)
Aug 22, 2008
5.875
6.456
5.875
6.449
11,516
+0.15(+2.41%)
Aug 21, 2008
6.002
6.297
5.994
6.297
4,116
+0.25(+4.08%)
Aug 20, 2008
6.289
6.297
6.050
6.050
3,387
-0.06(-1.04%)
Aug 19, 2008
6.114
6.114
6.114
6.114
125
-0.18(-2.91%)
Aug 18, 2008
6.361
6.361
6.297
6.297
2,346
+0.04(+0.64%)
Aug 15, 2008
5.994
6.257
5.994
6.257
3,417
+0.35(+5.94%)
Aug 14, 2008
5.907
6.002
5.906
5.906
639
-0.07(-1.20%)
Aug 13, 2008
6.114
6.193
5.835
5.978
6,508
-0.04(-0.66%)
Aug 12, 2008
5.731
6.106
5.731
6.018
14,289
+0.18(+3.14%)
Aug 11, 2008
5.819
5.867
5.819
5.835
815
-0.06(-1.08%)
Aug 08, 2008
5.843
5.899
5.843
5.899
1,669
+0.04(+0.68%)
Aug 07, 2008
5.859
5.859
5.859
5.859
0
+0.00(+0.00%)
Aug 06, 2008
5.938
5.938
5.779
5.859
8,014
-0.19(-3.16%)
Aug 05, 2008
5.986
6.178
5.819
6.050
2,509
-0.13(-2.06%)
Aug 04, 2008
6.217
6.217
6.178
6.178
276
-0.08(-1.27%)
Aug 01, 2008
6.098
6.257
6.098
6.257
8,464
-0.02(-0.25%)
Jul 31, 2008
6.010
6.273
5.978
6.273
9,660
+0.14(+2.21%)
Jul 30, 2008
5.978
6.154
5.580
6.138
16,617
+0.33(+5.77%)
Jul 29, 2008
5.803
6.130
5.651
5.803
4,500
-0.05(-0.82%)
Jul 28, 2008
5.843
5.978
5.795
5.851
5,770
-0.01(-0.13%)
Jul 25, 2008
5.859
5.859
5.859
5.859
1,199
-0.01(-0.14%)
Jul 24, 2008
5.938
6.018
5.867
5.867
1,881
-0.08(-1.34%)
Jul 23, 2008
5.731
5.946
5.699
5.946
2,494
+0.19(+3.32%)
Jul 22, 2008
5.922
5.922
5.508
5.755
13,832
+0.07(+1.26%)
Jul 21, 2008
6.090
6.098
5.420
5.683
86,693
-0.37(-6.18%)
Jul 18, 2008
6.098
6.098
6.058
6.058
1,254
-0.02(-0.26%)
Jul 17, 2008
6.018
6.130
6.018
6.074
2,453
+0.07(+1.20%)
Jul 16, 2008
5.946
6.010
5.938
6.002
1,985
+0.06(+1.07%)
Jul 15, 2008
5.819
5.938
5.484
5.938
25,439
-0.01(-0.13%)
Jul 14, 2008
5.946
5.946
5.946
5.946
301
+0.01(+0.13%)
Jul 11, 2008
5.938
5.946
5.867
5.938
5,777
-0.06(-1.06%)
Jul 10, 2008
6.042
6.042
5.938
6.002
5,385
+0.06(+0.94%)
Jul 09, 2008
5.986
5.986
5.906
5.946
12,184
+0.02(+0.27%)
Jul 08, 2008
5.946
5.978
5.914
5.930
10,427
+0.01(+0.13%)
Jul 07, 2008
5.867
5.938
5.867
5.922
11,919
-0.02(-0.27%)
Jul 04, 2008
5.946
5.946
5.723
5.938
12,805
+0.00(+0.00%)
Jul 03, 2008
5.946
5.946
5.723
5.938
12,805
-0.10(-1.59%)
Jul 02, 2008
6.154
6.377
5.954
6.034
17,501
-0.14(-2.32%)
Jul 01, 2008
6.815
6.815
6.018
6.178
47,642
-0.58(-8.61%)
Jun 30, 2008
6.409
7.022
6.385
6.759
47,669
+0.57(+9.28%)
Jun 27, 2008
6.096
6.345
5.986
6.185
7,103
+0.11(+1.84%)
Jun 26, 2008
6.106
6.185
6.018
6.074
4,767
+0.06(+0.93%)
Jun 25, 2008
5.986
6.185
5.899
6.018
4,190
+0.18(+3.14%)
Jun 24, 2008
6.034
6.034
5.835
5.835
5,520
-0.21(-3.43%)
Jun 23, 2008
6.225
6.281
5.859
6.042
8,790
-0.34(-5.37%)
Jun 20, 2008
6.010
6.456
5.986
6.385
12,928
+0.22(+3.62%)
Jun 19, 2008
6.138
6.162
6.138
6.162
759
+0.10(+1.71%)
Jun 18, 2008
6.209
6.209
6.058
6.058
3,763
-0.14(-2.31%)
Jun 17, 2008
6.364
6.364
6.058
6.201
9,721
-0.03(-0.51%)
Jun 16, 2008
6.018
6.751
6.018
6.233
20,779
+0.21(+3.44%)
Jun 13, 2008
5.883
6.026
5.883
6.026
376
+0.06(+0.93%)
Jun 12, 2008
5.819
6.058
5.819
5.970
5,143
+0.16(+2.74%)
Jun 11, 2008
5.596
5.954
5.556
5.811
22,638
+0.09(+1.53%)
Jun 10, 2008
5.516
5.723
5.349
5.723
5,232
+0.18(+3.31%)
Jun 09, 2008
5.460
5.588
5.460
5.540
7,877
+0.12(+2.21%)
Jun 06, 2008
5.396
5.460
5.261
5.420
9,195
-0.04(-0.73%)
Jun 05, 2008
5.372
5.460
5.372
5.460
8,853
+0.05(+0.88%)
Jun 04, 2008
5.420
5.420
5.101
5.412
11,487
+0.02(+0.30%)
Jun 03, 2008
5.341
5.396
5.317
5.396
8,325
+0.02(+0.30%)
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.