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
Bioasis Technologies Inc
(TSV:
BTI
)
N/A
UNCHANGED
Last Price
Updated: 3:52 PM EDT, Mar 18, 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 30, 2014
0.9400
1.000
0.9400
1.000
76,553
+0.06(+6.38%)
May 29, 2014
0.9300
0.9500
0.9100
0.9400
68,800
+0.02(+2.17%)
May 28, 2014
0.9400
0.9400
0.9000
0.9200
15,000
+0.00(+0.00%)
May 27, 2014
0.9100
0.9200
0.8700
0.9200
44,250
+0.02(+2.22%)
May 26, 2014
0.8900
0.9000
0.8800
0.9000
27,129
+0.01(+1.12%)
May 23, 2014
0.8900
0.8900
0.8900
0.8900
3,083
+0.04(+4.71%)
May 22, 2014
0.8800
0.8800
0.8500
0.8500
27,810
+0.00(+0.00%)
May 21, 2014
0.9000
0.9000
0.8500
0.8500
22,409
-0.07(-7.61%)
May 20, 2014
0.9000
0.9200
0.9000
0.9200
57,600
+0.00(+0.00%)
May 16, 2014
0.9200
0.9200
0.9200
0
+0.04(+4.55%)
May 15, 2014
0.9000
0.9000
0.8800
0.8800
9,600
-0.05(-5.38%)
May 14, 2014
0.9200
0.9300
0.8900
0.9300
17,780
+0.03(+3.33%)
May 13, 2014
0.9400
0.9400
0.8900
0.9000
39,140
-0.02(-2.17%)
May 12, 2014
0.9600
0.9600
0.9200
0.9200
71,250
-0.08(-8.00%)
May 09, 2014
1.000
1.000
0.9800
1.000
35,718
+0.02(+2.04%)
May 08, 2014
1.000
1.040
0.9800
0.9800
97,900
-0.02(-2.00%)
May 07, 2014
0.9700
1.000
0.9700
1.000
31,700
+0.02(+2.04%)
May 06, 2014
0.9700
0.9900
0.9200
0.9800
124,360
+0.05(+5.38%)
May 05, 2014
0.9200
0.9500
0.9000
0.9300
51,050
-0.03(-3.12%)
May 02, 2014
0.9800
0.9800
0.9500
0.9600
25,350
-0.01(-1.03%)
May 01, 2014
1.000
1.000
0.9500
0.9700
54,811
-0.05(-4.90%)
Apr 30, 2014
0.9700
1.040
0.9700
1.020
25,830
+0.02(+2.00%)
Apr 29, 2014
1.000
1.000
0.9800
1.000
35,000
+0.01(+1.01%)
Apr 28, 2014
1.030
1.040
0.9800
0.9900
103,600
-0.03(-2.94%)
Apr 25, 2014
1.050
1.060
1.020
1.020
62,000
-0.06(-5.56%)
Apr 24, 2014
1.030
1.100
1.030
1.080
151,411
+0.09(+9.09%)
Apr 23, 2014
1.010
1.010
0.9900
0.9900
55,425
-0.08(-7.48%)
Apr 22, 2014
1.030
1.070
1.030
1.070
14,300
+0.03(+2.88%)
Apr 21, 2014
1.010
1.050
1.010
1.040
14,093
-0.03(-2.80%)
Apr 17, 2014
1.070
1.070
1.070
0
+0.02(+1.90%)
Apr 16, 2014
1.000
1.050
1.000
1.050
60,408
-0.02(-1.87%)
Apr 15, 2014
1.070
1.080
1.000
1.070
104,200
+0.00(+0.00%)
Apr 14, 2014
1.090
1.100
1.070
1.070
47,585
-0.08(-6.96%)
Apr 11, 2014
1.150
1.150
1.070
1.150
116,900
-0.02(-1.71%)
Apr 10, 2014
1.190
1.250
1.170
1.170
120,500
-0.01(-0.85%)
Apr 09, 2014
1.130
1.180
1.110
1.180
98,444
+0.05(+4.42%)
Apr 08, 2014
1.120
1.140
1.070
1.130
48,727
-0.01(-0.88%)
Apr 07, 2014
1.060
1.140
1.060
1.140
0
+0.08(+7.55%)
Apr 04, 2014
1.100
1.140
1.060
1.060
20,500
-0.08(-7.02%)
Apr 03, 2014
1.090
1.150
1.050
1.140
25,300
+0.04(+3.64%)
Apr 02, 2014
1.080
1.100
1.030
1.100
21,400
+0.04(+3.77%)
Apr 01, 2014
1.100
1.100
1.060
1.060
22,250
-0.04(-3.64%)
Mar 31, 2014
1.090
1.100
1.070
1.100
34,565
-0.02(-1.79%)
Mar 28, 2014
1.130
1.130
1.080
1.120
27,100
+0.01(+0.90%)
Mar 27, 2014
1.070
1.150
1.060
1.110
56,947
+0.06(+5.71%)
Mar 26, 2014
1.150
1.150
1.050
1.050
144,395
-0.14(-11.76%)
Mar 25, 2014
1.150
1.190
1.130
1.190
15,041
+0.07(+6.25%)
Mar 24, 2014
1.170
1.170
1.120
1.120
17,715
-0.06(-5.08%)
Mar 21, 2014
1.160
1.180
1.150
1.180
27,086
+0.03(+2.61%)
Mar 20, 2014
1.160
1.210
1.130
1.150
48,200
+0.02(+1.77%)
Mar 19, 2014
1.250
1.250
1.120
1.130
98,800
-0.12(-9.60%)
Mar 18, 2014
1.300
1.300
1.210
1.250
55,272
-0.05(-3.85%)
Mar 17, 2014
1.350
1.350
1.160
1.300
404,005
-0.05(-3.70%)
Mar 14, 2014
1.230
1.350
1.230
1.350
104,708
+0.12(+9.76%)
Mar 13, 2014
1.200
1.240
1.200
1.230
52,530
+0.03(+2.50%)
Mar 12, 2014
1.140
1.230
1.090
1.200
281,081
+0.04(+3.45%)
Mar 11, 2014
1.150
1.200
1.140
1.160
240,834
+0.01(+0.87%)
Mar 10, 2014
1.250
1.250
1.130
1.150
214,665
-0.10(-8.00%)
Mar 07, 2014
1.300
1.300
1.210
1.250
82,097
-0.05(-3.85%)
Mar 06, 2014
1.180
1.310
1.170
1.300
201,490
+0.13(+11.11%)
Mar 05, 2014
1.130
1.170
1.090
1.170
71,157
+0.05(+4.46%)
Mar 04, 2014
1.140
1.230
1.120
1.120
109,515
-0.05(-4.27%)
Mar 03, 2014
1.080
1.190
1.080
1.170
249,770
+0.02(+1.74%)
Feb 28, 2014
0.9200
1.150
0.9200
1.150
497,060
+0.22(+23.66%)
Feb 27, 2014
0.8200
0.9300
0.8200
0.9300
280,086
+0.11(+13.41%)
Feb 26, 2014
0.8200
0.8200
0.7900
0.8200
93,300
+0.00(+0.00%)
Feb 25, 2014
0.8000
0.8200
0.7800
0.8200
93,816
+0.00(+0.00%)
Feb 24, 2014
0.7600
0.8200
0.7500
0.8200
150,913
+0.07(+9.33%)
Feb 21, 2014
0.7700
0.7800
0.7500
0.7500
83,300
-0.01(-1.32%)
Feb 20, 2014
0.7400
0.7600
0.7400
0.7600
35,950
+0.01(+1.33%)
Feb 19, 2014
0.7500
0.7600
0.7300
0.7500
129,974
+0.00(+0.00%)
Feb 18, 2014
0.7500
0.7500
0.7200
0.7500
51,185
+0.03(+4.17%)
Feb 14, 2014
0.7200
0.7200
0.7200
0
-0.05(-6.49%)
Feb 13, 2014
0.7800
0.7900
0.7500
0.7700
84,050
-0.02(-2.53%)
Feb 12, 2014
0.7600
0.7900
0.7600
0.7900
54,500
+0.02(+2.60%)
Feb 11, 2014
0.7500
0.7800
0.7500
0.7700
45,665
+0.01(+1.32%)
Feb 10, 2014
0.7100
0.7600
0.7100
0.7600
33,200
+0.05(+7.04%)
Feb 07, 2014
0.7300
0.7500
0.6900
0.7100
785,925
-0.01(-1.39%)
Feb 06, 2014
0.7700
0.7700
0.6700
0.7200
340,400
-0.05(-6.49%)
Feb 05, 2014
0.8000
0.8200
0.7300
0.7700
132,101
-0.05(-6.10%)
Feb 04, 2014
0.8100
0.8200
0.8000
0.8200
41,600
+0.01(+1.23%)
Feb 03, 2014
0.8400
0.8500
0.8100
0.8100
45,253
-0.01(-1.22%)
Jan 31, 2014
0.7500
0.8200
0.7300
0.8200
99,272
+0.09(+12.33%)
Jan 30, 2014
0.7200
0.7700
0.7000
0.7300
154,984
-0.02(-2.67%)
Jan 29, 2014
0.7600
0.7900
0.7500
0.7500
92,430
-0.01(-1.32%)
Jan 28, 2014
0.7800
0.7800
0.7500
0.7600
39,154
-0.04(-5.00%)
Jan 27, 2014
0.8300
0.8400
0.8000
0.8000
35,390
-0.04(-4.76%)
Jan 24, 2014
0.8200
0.8400
0.8000
0.8400
33,630
+0.00(+0.00%)
Jan 23, 2014
0.8100
0.8400
0.7800
0.8400
105,820
+0.03(+3.70%)
Jan 22, 2014
0.8000
0.8100
0.7800
0.8100
61,500
+0.01(+1.25%)
Jan 21, 2014
0.8100
0.8200
0.7800
0.8000
49,503
-0.01(-1.23%)
Jan 20, 2014
0.8400
0.8400
0.8000
0.8100
46,150
+0.01(+1.25%)
Jan 17, 2014
0.8300
0.8300
0.8000
0.8000
79,001
-0.03(-3.61%)
Jan 16, 2014
0.8500
0.8500
0.8200
0.8300
62,849
-0.02(-2.35%)
Jan 15, 2014
0.8300
0.8500
0.8200
0.8500
19,500
+0.03(+3.66%)
Jan 14, 2014
0.8600
0.8600
0.8100
0.8200
48,920
-0.04(-4.65%)
Jan 13, 2014
0.9000
0.9300
0.8600
0.8600
85,183
-0.03(-3.37%)
Jan 10, 2014
0.9300
0.9500
0.8900
0.8900
134,111
-0.01(-1.11%)
Jan 09, 2014
0.8900
0.9000
0.8900
0.9000
49,120
+0.01(+1.12%)
Jan 08, 2014
0.8400
0.8900
0.8200
0.8900
63,800
+0.04(+4.71%)
Jan 07, 2014
0.8900
0.8900
0.8500
0.8500
38,300
-0.03(-3.41%)
Jan 06, 2014
0.8700
0.8800
0.8700
0.8800
13,650
+0.01(+1.15%)
Jan 03, 2014
0.8500
0.8700
0.8500
0.8700
45,300
+0.04(+4.82%)
Jan 02, 2014
0.8500
0.8600
0.8300
0.8300
29,964
-0.02(-2.35%)
Dec 31, 2013
0.8500
0.8500
0.8500
0
-0.02(-2.30%)
Dec 30, 2013
0.8700
0.8700
0.8700
0.8700
15,640
-0.01(-1.14%)
Dec 27, 2013
0.8900
0.9000
0.8800
0.8800
23,400
-0.04(-4.35%)
Dec 24, 2013
0.9200
0.9200
0.9200
0
+0.03(+3.37%)
Dec 23, 2013
0.9500
0.9500
0.8900
0.8900
56,900
-0.05(-5.32%)
Dec 20, 2013
0.9500
0.9500
0.9100
0.9400
48,655
-0.03(-3.09%)
Dec 19, 2013
0.9300
0.9700
0.9200
0.9700
26,990
+0.04(+4.30%)
Dec 18, 2013
0.9500
0.9500
0.9300
0.9300
7,699
+0.03(+3.33%)
Dec 17, 2013
0.9300
0.9500
0.9000
0.9000
56,900
-0.03(-3.23%)
Dec 16, 2013
0.9400
0.9400
0.9000
0.9300
119,600
+0.01(+1.09%)
Dec 13, 2013
0.9000
0.9500
0.9000
0.9200
84,700
+0.02(+2.22%)
Dec 12, 2013
0.9000
0.9000
0.8900
0.9000
25,355
+0.00(+0.00%)
Dec 11, 2013
0.9200
0.9200
0.9000
0.9000
25,000
+0.00(+0.00%)
Dec 10, 2013
0.9500
0.9500
0.8800
0.9000
45,640
-0.10(-10.00%)
Dec 09, 2013
0.9800
1.000
0.9600
1.000
23,700
+0.00(+0.00%)
Dec 06, 2013
0.9800
1.000
0.9600
1.000
31,750
+0.04(+4.17%)
Dec 05, 2013
0.9900
1.010
0.9400
0.9600
158,061
-0.01(-1.03%)
Dec 04, 2013
0.8600
0.9800
0.8500
0.9700
114,810
+0.11(+12.79%)
Dec 03, 2013
0.8100
0.8900
0.8100
0.8600
134,000
+0.06(+7.50%)
Dec 02, 2013
0.8600
0.8600
0.7900
0.8000
38,338
-0.05(-5.88%)
Nov 29, 2013
0.8000
0.8800
0.8000
0.8500
82,745
+0.08(+10.39%)
Nov 28, 2013
0.7800
0.8000
0.7500
0.7700
243,100
+0.02(+2.67%)
Nov 27, 2013
0.7600
0.7700
0.7300
0.7500
253,950
-0.04(-5.06%)
Nov 26, 2013
0.8000
0.8000
0.7600
0.7900
165,585
-0.01(-1.25%)
Nov 25, 2013
0.8500
0.8500
0.8000
0.8000
63,070
-0.05(-5.88%)
Nov 22, 2013
0.8800
0.8900
0.8500
0.8500
63,200
-0.03(-3.41%)
Nov 21, 2013
0.8900
0.8900
0.8700
0.8800
41,450
+0.00(+0.00%)
Nov 20, 2013
0.9400
0.9500
0.8800
0.8800
76,320
-0.03(-3.30%)
Nov 19, 2013
0.9200
0.9300
0.9000
0.9100
37,250
+0.00(+0.00%)
Nov 18, 2013
0.9700
0.9700
0.9100
0.9100
36,700
-0.09(-9.00%)
Nov 15, 2013
1.010
1.010
0.9500
1.000
38,370
-0.02(-1.96%)
Nov 14, 2013
0.9500
1.020
0.9500
1.020
80,740
+0.07(+7.37%)
Nov 12, 2013
0.9600
1.030
0.9500
0.9500
61,612
+0.03(+3.26%)
Nov 11, 2013
0.9500
0.9500
0.9200
0.9200
16,700
+0.00(+0.00%)
Nov 08, 2013
0.9600
0.9600
0.9100
0.9200
84,561
-0.05(-5.15%)
Nov 07, 2013
0.9700
0.9700
0.9600
0.9700
6,000
+0.02(+2.11%)
Nov 06, 2013
0.9900
1.000
0.9400
0.9500
45,750
-0.04(-4.04%)
Nov 05, 2013
1.010
1.010
0.9900
0.9900
5,000
+0.00(+0.00%)
Nov 04, 2013
1.000
1.000
0.9800
0.9900
27,500
-0.01(-1.00%)
Nov 01, 2013
0.9900
1.000
0.9700
1.000
45,200
+0.00(+0.00%)
Oct 31, 2013
0.9900
1.000
0.9500
1.000
242,370
+0.02(+2.04%)
Oct 30, 2013
0.9600
1.000
0.9400
0.9800
137,800
+0.01(+1.03%)
Oct 29, 2013
0.9500
1.010
0.9500
0.9700
50,150
+0.01(+1.04%)
Oct 28, 2013
0.9500
0.9600
0.9200
0.9600
51,753
-0.01(-1.03%)
Oct 25, 2013
0.9600
0.9700
0.9500
0.9700
37,910
-0.01(-1.02%)
Oct 24, 2013
1.000
1.010
0.9800
0.9800
17,600
-0.01(-1.01%)
Oct 23, 2013
1.000
1.000
0.9700
0.9900
47,500
-0.01(-1.00%)
Oct 22, 2013
1.000
1.000
0.9700
1.000
38,631
+0.00(+0.00%)
Oct 21, 2013
1.090
1.090
0.9800
1.000
111,900
-0.14(-12.28%)
Oct 18, 2013
1.150
1.150
1.120
1.140
58,383
+0.00(+0.00%)
Oct 17, 2013
1.140
1.150
1.140
1.140
60,500
-0.01(-0.87%)
Oct 16, 2013
1.110
1.150
1.100
1.150
14,278
+0.04(+3.60%)
Oct 15, 2013
1.130
1.150
1.080
1.110
169,350
-0.04(-3.48%)
Oct 11, 2013
1.150
1.150
1.150
0
+0.01(+0.88%)
Oct 10, 2013
1.070
1.140
1.040
1.140
122,300
+0.09(+8.57%)
Oct 09, 2013
1.110
1.110
1.010
1.050
167,488
-0.10(-8.70%)
Oct 08, 2013
1.180
1.180
1.100
1.150
156,445
-0.07(-5.74%)
Oct 07, 2013
1.190
1.220
1.190
1.220
114,213
+0.07(+6.09%)
Oct 04, 2013
1.080
1.150
1.080
1.150
37,128
+0.05(+4.55%)
Oct 03, 2013
1.090
1.100
1.060
1.100
34,566
+0.01(+0.92%)
Oct 02, 2013
1.070
1.090
1.040
1.090
16,100
+0.06(+5.83%)
Oct 01, 2013
1.070
1.090
1.030
1.030
29,900
-0.01(-0.96%)
Sep 27, 2013
0.9500
1.040
0.9200
1.040
224,968
+0.08(+8.33%)
Sep 26, 2013
0.9200
0.9600
0.9100
0.9600
79,300
+0.02(+2.13%)
Sep 25, 2013
0.9500
0.9500
0.9300
0.9400
11,320
-0.01(-1.05%)
Sep 24, 2013
0.9400
0.9700
0.9400
0.9500
85,983
+0.01(+1.06%)
Sep 23, 2013
0.9000
0.9400
0.9000
0.9400
42,000
+0.04(+4.44%)
Sep 20, 2013
0.9000
0.9000
0.9000
0.9000
10,300
+0.00(+0.00%)
Sep 18, 2013
0.9000
0.9000
0.9000
0.9000
0
-0.03(-3.23%)
Sep 17, 2013
0.9200
0.9300
0.8900
0.9300
10,500
+0.02(+2.20%)
Sep 16, 2013
0.9100
0.9200
0.9100
0.9100
54,500
-0.01(-1.09%)
Sep 13, 2013
0.9300
0.9500
0.9200
0.9200
32,175
-0.04(-4.17%)
Sep 12, 2013
0.9500
0.9600
0.9500
0.9600
12,880
+0.00(+0.00%)
Sep 11, 2013
0.9500
0.9600
0.9500
0.9600
15,000
-0.02(-2.04%)
Sep 10, 2013
0.9600
0.9900
0.9500
0.9800
42,000
+0.02(+2.08%)
Sep 09, 2013
0.9400
0.9600
0.9400
0.9600
60,500
+0.06(+6.67%)
Sep 06, 2013
0.9100
0.9100
0.9000
0.9000
1,320
-0.02(-2.17%)
Sep 05, 2013
0.9100
0.9300
0.8800
0.9200
35,550
-0.01(-1.08%)
Sep 04, 2013
0.9300
0.9300
0.9300
0.9300
1,500
+0.04(+4.49%)
Sep 03, 2013
0.9800
0.9800
0.8500
0.8900
155,500
-0.09(-9.18%)
Aug 30, 2013
0.9800
0.9800
0.9800
0
+0.03(+3.16%)
Aug 29, 2013
0.9200
0.9500
0.9100
0.9500
102,000
+0.00(+0.00%)
Aug 28, 2013
0.9000
0.9600
0.9000
0.9500
52,000
+0.04(+4.40%)
Aug 27, 2013
0.9200
0.9200
0.9100
0.9100
6,800
-0.03(-3.19%)
Aug 26, 2013
0.9400
0.9400
0.9100
0.9400
59,200
+0.01(+1.08%)
Aug 23, 2013
0.9800
0.9800
0.9200
0.9300
43,000
-0.07(-7.00%)
Aug 22, 2013
1.000
1.000
0.9800
1.000
15,800
+0.00(+0.00%)
Aug 21, 2013
1.050
1.050
0.9800
1.000
37,550
-0.06(-5.66%)
Aug 20, 2013
0.9800
1.060
0.9800
1.060
57,000
+0.09(+9.28%)
Aug 19, 2013
0.9600
0.9700
0.9600
0.9700
2,400
+0.02(+2.11%)
Aug 16, 2013
0.9500
0.9500
0.9500
0.9500
10,085
-0.03(-3.06%)
Aug 15, 2013
0.9400
0.9800
0.9300
0.9800
76,290
+0.03(+3.16%)
Aug 14, 2013
0.9900
0.9900
0.9400
0.9500
40,780
-0.08(-7.77%)
Aug 13, 2013
0.9400
1.030
0.9400
1.030
80,750
+0.09(+9.57%)
Aug 12, 2013
0.9500
0.9500
0.9400
0.9400
38,100
-0.04(-4.08%)
Aug 09, 2013
0.9700
0.9800
0.9600
0.9800
44,000
-0.02(-2.00%)
Aug 08, 2013
0.9500
1.000
0.9500
1.000
64,728
+0.02(+2.04%)
Aug 07, 2013
0.9800
1.000
0.9800
0.9800
23,800
+0.05(+5.38%)
Aug 02, 2013
0.9300
0.9300
0.9300
0
-0.06(-6.06%)
Aug 01, 2013
0.9900
0.9900
0.9700
0.9900
9,000
+0.03(+3.13%)
Jul 31, 2013
0.9500
0.9800
0.9500
0.9600
59,355
-0.02(-2.04%)
Jul 30, 2013
1.000
1.000
0.9700
0.9800
13,584
-0.02(-2.00%)
Jul 29, 2013
1.050
1.050
0.9900
1.000
19,850
-0.03(-2.91%)
Jul 26, 2013
1.040
1.040
0.9800
1.030
68,000
+0.03(+3.00%)
Jul 25, 2013
1.010
1.050
0.9800
1.000
36,900
+0.02(+2.04%)
Jul 24, 2013
1.010
1.100
0.9800
0.9800
128,064
-0.02(-2.00%)
Jul 23, 2013
1.010
1.020
1.000
1.000
14,100
+0.00(+0.00%)
Jul 22, 2013
1.010
1.010
0.9700
1.000
39,200
-0.05(-4.76%)
Jul 19, 2013
1.030
1.050
0.9700
1.050
50,589
+0.05(+5.00%)
Jul 18, 2013
1.000
1.010
0.9900
1.000
29,500
+0.05(+5.26%)
Jul 17, 2013
0.9600
1.000
0.9500
0.9500
62,700
-0.05(-5.00%)
Jul 16, 2013
1.000
1.020
1.000
1.000
21,103
+0.05(+5.26%)
Jul 15, 2013
1.040
1.060
0.9500
0.9500
136,600
-0.05(-5.00%)
Jul 12, 2013
1.020
1.020
1.000
1.000
12,588
-0.02(-1.96%)
Jul 11, 2013
0.9500
1.020
0.9500
1.020
33,160
+0.12(+13.33%)
Jul 10, 2013
0.8800
0.9400
0.8800
0.9000
60,423
-0.01(-1.10%)
Jul 09, 2013
0.9600
0.9500
0.9000
0.9100
50,462
-0.04(-4.21%)
Jul 08, 2013
0.9800
1.050
0.9500
0.9500
100,000
-0.05(-5.00%)
Jul 05, 2013
0.9800
1.000
0.9800
1.000
58,320
+0.02(+2.04%)
Jul 04, 2013
0.9800
0.9800
0.9800
0.9800
8,100
+0.03(+3.16%)
Jul 03, 2013
0.9900
0.9900
0.9100
0.9500
40,600
-0.04(-4.04%)
Jul 02, 2013
1.000
1.000
0.9500
0.9900
20,350
-0.03(-2.94%)
Jun 28, 2013
1.020
1.020
1.020
0
-0.01(-0.97%)
Jun 26, 2013
1.060
1.070
1.030
1.030
82,300
-0.07(-6.36%)
Jun 25, 2013
1.090
1.100
1.050
1.100
37,885
+0.05(+4.76%)
Jun 24, 2013
1.070
1.070
1.000
1.050
37,200
-0.02(-1.87%)
Jun 21, 2013
1.070
1.120
1.060
1.070
63,920
-0.01(-0.93%)
Jun 20, 2013
1.140
1.140
1.050
1.080
59,230
-0.08(-6.90%)
Jun 19, 2013
1.160
1.180
1.160
1.160
12,100
-0.03(-2.52%)
Jun 18, 2013
1.190
1.190
1.150
1.190
8,600
+0.01(+0.85%)
Jun 17, 2013
1.170
1.180
1.170
1.180
9,100
-0.03(-2.48%)
Jun 14, 2013
1.230
1.230
1.120
1.210
69,250
+0.00(+0.00%)
Jun 13, 2013
1.230
1.230
1.200
1.210
89,180
-0.02(-1.63%)
Jun 12, 2013
1.240
1.240
1.200
1.230
59,500
+0.03(+2.50%)
Jun 11, 2013
1.220
1.240
1.180
1.200
70,300
+0.04(+3.45%)
Jun 10, 2013
1.160
1.160
1.160
0
+0.00(+0.00%)
Jun 07, 2013
1.160
1.160
1.160
1.160
80
-0.08(-6.45%)
Jun 06, 2013
1.200
1.240
1.150
1.240
28,641
+0.06(+5.08%)
Jun 05, 2013
1.200
1.200
1.180
1.180
4,500
+0.00(+0.00%)
Jun 04, 2013
1.200
1.240
1.180
1.180
42,293
-0.02(-1.67%)
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.