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 29, 2015
1.290
1.290
1.250
1.250
20,900
-0.01(-0.79%)
May 28, 2015
1.280
1.280
1.260
1.260
10,100
-0.03(-2.33%)
May 27, 2015
1.310
1.310
1.270
1.290
36,300
-0.04(-3.01%)
May 26, 2015
1.330
1.330
1.320
1.330
11,900
+0.01(+0.76%)
May 22, 2015
1.320
1.320
1.320
0
+0.02(+1.54%)
May 21, 2015
1.300
1.300
1.240
1.300
52,700
-0.01(-0.76%)
May 20, 2015
1.360
1.360
1.310
1.310
60,100
-0.07(-5.07%)
May 19, 2015
1.390
1.390
1.360
1.380
23,547
+0.03(+2.22%)
May 15, 2015
1.350
1.350
1.350
0
-0.02(-1.46%)
May 14, 2015
1.350
1.370
1.340
1.370
8,540
+0.02(+1.48%)
May 13, 2015
1.390
1.410
1.340
1.350
133,200
+0.02(+1.50%)
May 12, 2015
1.360
1.360
1.320
1.330
37,620
-0.03(-2.21%)
May 11, 2015
1.380
1.390
1.340
1.360
35,900
-0.02(-1.45%)
May 08, 2015
1.380
1.380
1.320
1.380
63,200
+0.03(+2.22%)
May 07, 2015
1.380
1.380
1.350
1.350
17,500
-0.03(-2.17%)
May 06, 2015
1.360
1.380
1.350
1.380
17,244
+0.03(+2.22%)
May 05, 2015
1.350
1.390
1.350
1.350
52,640
-0.02(-1.46%)
May 04, 2015
1.440
1.450
1.370
1.370
63,825
-0.05(-3.52%)
May 01, 2015
1.430
1.450
1.400
1.420
73,700
+0.02(+1.43%)
Apr 30, 2015
1.390
1.410
1.360
1.400
32,700
+0.03(+2.19%)
Apr 29, 2015
1.350
1.430
1.350
1.370
83,700
+0.01(+0.74%)
Apr 28, 2015
1.320
1.370
1.300
1.360
86,900
+0.04(+3.03%)
Apr 27, 2015
1.270
1.320
1.250
1.320
45,983
+0.06(+4.76%)
Apr 24, 2015
1.260
1.260
1.260
1.260
900
-0.04(-3.08%)
Apr 23, 2015
1.260
1.300
1.220
1.300
42,450
+0.04(+3.17%)
Apr 22, 2015
1.280
1.300
1.250
1.260
28,600
-0.01(-0.79%)
Apr 21, 2015
1.250
1.300
1.250
1.270
43,300
+0.02(+1.60%)
Apr 20, 2015
1.260
1.280
1.250
1.250
26,684
-0.01(-0.79%)
Apr 17, 2015
1.280
1.280
1.250
1.260
83,315
-0.03(-2.33%)
Apr 16, 2015
1.300
1.300
1.280
1.290
29,290
+0.01(+0.78%)
Apr 15, 2015
1.320
1.320
1.280
1.280
44,550
-0.05(-3.76%)
Apr 14, 2015
1.320
1.330
1.300
1.330
42,400
+0.03(+2.31%)
Apr 13, 2015
1.300
1.400
1.300
1.300
67,962
+0.02(+1.56%)
Apr 10, 2015
1.290
1.300
1.260
1.280
56,500
-0.01(-0.78%)
Apr 09, 2015
1.270
1.290
1.270
1.290
12,200
+0.02(+1.57%)
Apr 08, 2015
1.320
1.370
1.250
1.270
112,041
-0.03(-2.31%)
Apr 07, 2015
1.360
1.360
1.300
1.300
37,900
-0.07(-5.11%)
Apr 06, 2015
1.360
1.370
1.360
1.370
5,200
+0.01(+0.74%)
Apr 02, 2015
1.360
1.360
1.360
0
-0.01(-0.73%)
Apr 01, 2015
1.320
1.370
1.320
1.370
53,490
+0.05(+3.79%)
Mar 31, 2015
1.380
1.390
1.270
1.320
125,840
-0.06(-4.35%)
Mar 30, 2015
1.450
1.450
1.360
1.380
51,200
-0.07(-4.83%)
Mar 27, 2015
1.450
1.470
1.440
1.450
51,230
+0.00(+0.00%)
Mar 26, 2015
1.430
1.450
1.400
1.450
45,276
+0.00(+0.00%)
Mar 25, 2015
1.390
1.460
1.390
1.450
116,306
+0.07(+5.07%)
Mar 24, 2015
1.380
1.400
1.360
1.380
40,779
+0.04(+2.99%)
Mar 23, 2015
1.300
1.380
1.300
1.340
60,440
-0.04(-2.90%)
Mar 20, 2015
1.280
1.380
1.260
1.380
55,662
+0.08(+6.15%)
Mar 19, 2015
1.300
1.300
1.250
1.300
30,530
+0.02(+1.56%)
Mar 18, 2015
1.300
1.320
1.240
1.280
101,320
+0.00(+0.00%)
Mar 17, 2015
1.340
1.340
1.270
1.280
73,080
-0.03(-2.29%)
Mar 16, 2015
1.420
1.500
1.310
1.310
428,135
-0.07(-5.07%)
Mar 13, 2015
1.320
1.420
1.320
1.380
297,643
+0.04(+2.99%)
Mar 12, 2015
1.210
1.340
1.210
1.340
277,897
+0.11(+8.94%)
Mar 11, 2015
1.170
1.230
1.140
1.230
129,205
+0.07(+6.03%)
Mar 10, 2015
1.170
1.170
1.160
1.160
36,704
-0.03(-2.52%)
Mar 09, 2015
1.200
1.200
1.160
1.190
9,001
-0.01(-0.83%)
Mar 06, 2015
1.180
1.200
1.160
1.200
83,500
+0.03(+2.56%)
Mar 05, 2015
1.150
1.190
1.150
1.170
106,600
+0.01(+0.86%)
Mar 04, 2015
1.140
1.160
1.140
1.160
23,177
+0.05(+4.50%)
Mar 03, 2015
1.170
1.170
1.110
1.110
117,419
-0.06(-5.13%)
Mar 02, 2015
1.150
1.190
1.150
1.170
139,090
-0.01(-0.85%)
Feb 27, 2015
1.150
1.190
1.150
1.180
116,887
+0.05(+4.42%)
Feb 26, 2015
1.110
1.180
1.100
1.130
130,250
-0.01(-0.88%)
Feb 25, 2015
1.100
1.140
1.100
1.140
19,770
+0.04(+3.64%)
Feb 24, 2015
1.140
1.140
1.100
1.100
15,015
-0.01(-0.90%)
Feb 23, 2015
1.150
1.150
1.100
1.110
34,360
-0.04(-3.48%)
Feb 20, 2015
1.150
1.180
1.150
1.150
25,972
+0.05(+4.55%)
Feb 19, 2015
1.160
1.160
1.100
1.100
68,075
-0.09(-7.56%)
Feb 18, 2015
1.160
1.190
1.150
1.190
65,521
+0.03(+2.59%)
Feb 17, 2015
1.160
1.180
1.160
1.160
23,697
-0.04(-3.33%)
Feb 13, 2015
1.200
1.200
1.200
0
+0.04(+3.45%)
Feb 12, 2015
1.160
1.160
1.150
1.160
53,103
-0.04(-3.33%)
Feb 11, 2015
1.150
1.200
1.150
1.200
12,893
+0.07(+6.19%)
Feb 10, 2015
1.190
1.190
1.130
1.130
37,072
-0.07(-5.83%)
Feb 09, 2015
1.190
1.200
1.130
1.200
28,800
+0.01(+0.84%)
Feb 06, 2015
1.240
1.240
1.180
1.190
26,242
-0.03(-2.46%)
Feb 05, 2015
1.190
1.260
1.190
1.220
69,294
+0.01(+0.83%)
Feb 04, 2015
1.150
1.210
1.110
1.210
74,125
+0.05(+4.31%)
Feb 03, 2015
1.200
1.200
1.160
1.160
12,335
-0.02(-1.69%)
Feb 02, 2015
1.180
1.220
1.160
1.180
24,800
+0.01(+0.85%)
Jan 30, 2015
1.140
1.200
1.140
1.170
43,390
+0.02(+1.74%)
Jan 29, 2015
1.080
1.180
1.080
1.150
55,100
+0.01(+0.88%)
Jan 28, 2015
1.130
1.150
1.050
1.140
88,586
+0.01(+0.88%)
Jan 27, 2015
1.180
1.180
1.130
1.130
68,280
-0.07(-5.83%)
Jan 26, 2015
1.200
1.200
1.170
1.200
73,200
-0.05(-4.00%)
Jan 23, 2015
1.250
1.250
1.220
1.250
29,320
+0.00(+0.00%)
Jan 22, 2015
1.270
1.300
1.250
1.250
20,578
-0.05(-3.85%)
Jan 21, 2015
1.260
1.300
1.150
1.300
122,700
+0.06(+4.84%)
Jan 20, 2015
1.290
1.290
1.230
1.240
46,054
-0.05(-3.88%)
Jan 19, 2015
1.250
1.290
1.220
1.290
53,013
+0.09(+7.50%)
Jan 16, 2015
1.280
1.340
1.200
1.200
95,669
-0.08(-6.25%)
Jan 15, 2015
1.240
1.350
1.220
1.280
169,206
+0.03(+2.40%)
Jan 14, 2015
1.190
1.300
1.170
1.250
191,111
+0.05(+4.17%)
Jan 13, 2015
1.150
1.230
1.140
1.200
192,652
+0.05(+4.35%)
Jan 12, 2015
1.130
1.150
1.110
1.150
37,150
+0.01(+0.88%)
Jan 09, 2015
1.100
1.140
1.090
1.140
50,665
+0.04(+3.64%)
Jan 08, 2015
1.090
1.100
1.090
1.100
33,000
+0.01(+0.92%)
Jan 07, 2015
1.100
1.110
1.090
1.090
27,900
-0.01(-0.91%)
Jan 06, 2015
1.070
1.100
1.060
1.100
26,700
+0.02(+1.85%)
Jan 05, 2015
1.100
1.100
1.060
1.080
93,402
-0.01(-0.92%)
Jan 02, 2015
1.080
1.120
1.070
1.090
13,400
-0.04(-3.54%)
Dec 31, 2014
1.130
1.130
1.130
0
+0.04(+3.67%)
Dec 30, 2014
1.110
1.130
1.090
1.090
80,232
-0.05(-4.39%)
Dec 29, 2014
1.120
1.150
1.080
1.140
174,420
+0.00(+0.00%)
Dec 24, 2014
1.140
1.140
1.140
0
+0.06(+5.56%)
Dec 23, 2014
1.070
1.080
1.030
1.080
39,500
+0.01(+0.93%)
Dec 22, 2014
1.050
1.070
1.040
1.070
95,012
-0.02(-1.83%)
Dec 19, 2014
1.080
1.090
1.050
1.090
33,500
+0.04(+3.81%)
Dec 18, 2014
1.040
1.080
1.010
1.050
60,050
+0.00(+0.00%)
Dec 17, 2014
1.070
1.070
1.000
1.050
38,415
+0.00(+0.00%)
Dec 16, 2014
1.050
1.050
42,000
+0.00(+0.00%)
Dec 15, 2014
1.030
1.090
1.010
1.050
22,248
-0.05(-4.55%)
Dec 12, 2014
1.100
1.110
1.090
1.100
19,900
-0.03(-2.65%)
Dec 11, 2014
0.9600
1.150
0.9600
1.130
145,665
+0.15(+15.31%)
Dec 10, 2014
0.9800
0.9800
0.9600
0.9800
50,380
+0.02(+2.08%)
Dec 09, 2014
0.9900
0.9900
0.9600
0.9600
24,500
-0.01(-1.03%)
Dec 08, 2014
1.000
1.000
0.9600
0.9700
14,800
-0.03(-3.00%)
Dec 05, 2014
1.010
1.010
1.010
1.000
18,313
-0.01(-0.99%)
Dec 04, 2014
1.060
1.080
1.010
1.010
81,200
-0.07(-6.48%)
Dec 03, 2014
1.070
1.080
1.050
1.080
52,684
+0.02(+1.89%)
Dec 02, 2014
1.150
1.170
1.060
1.060
69,150
-0.09(-7.83%)
Dec 01, 2014
1.140
1.190
1.130
1.150
109,232
+0.06(+5.50%)
Nov 28, 2014
1.040
1.110
1.040
1.090
85,357
+0.04(+3.81%)
Nov 27, 2014
1.020
1.050
1.020
1.050
131,600
+0.02(+1.94%)
Nov 26, 2014
1.000
1.030
0.9600
1.030
17,920
+0.06(+6.19%)
Nov 25, 2014
1.020
1.030
0.9600
0.9700
56,500
-0.03(-3.00%)
Nov 24, 2014
0.9700
1.050
0.9700
1.000
73,268
+0.01(+1.01%)
Nov 21, 2014
0.9400
0.9900
0.9300
0.9900
48,000
+0.06(+6.45%)
Nov 20, 2014
0.9300
0.9400
0.9100
0.9300
10,193
-0.01(-1.06%)
Nov 19, 2014
0.9300
0.9700
0.9300
0.9400
64,420
-0.01(-1.05%)
Nov 18, 2014
0.9800
0.9900
0.9500
0.9500
43,386
-0.03(-3.06%)
Nov 17, 2014
0.8800
0.9800
0.8800
0.9800
51,170
+0.10(+11.36%)
Nov 14, 2014
0.9000
0.9200
0.8800
0.8800
40,250
-0.01(-1.12%)
Nov 13, 2014
0.8600
0.9100
0.8500
0.8900
76,600
+0.03(+3.49%)
Nov 12, 2014
0.9000
0.9000
0.8600
0.8600
14,700
-0.01(-1.15%)
Nov 11, 2014
0.8600
0.8700
0.8500
0.8700
17,000
-0.01(-1.14%)
Nov 10, 2014
0.9700
0.9700
0.8800
0.8800
40,804
-0.10(-10.20%)
Nov 07, 2014
0.9500
0.9900
0.9200
0.9800
45,500
+0.02(+2.08%)
Nov 06, 2014
0.8900
0.9600
0.8900
0.9600
38,000
+0.07(+7.87%)
Nov 05, 2014
0.9800
0.9800
0.8900
0.8900
85,770
-0.10(-10.10%)
Nov 04, 2014
0.9600
1.000
0.9600
0.9900
24,750
-0.01(-1.00%)
Nov 03, 2014
0.9100
1.000
0.9100
1.000
57,420
+0.11(+12.36%)
Oct 31, 2014
0.8900
0.9100
0.8700
0.8900
54,000
+0.02(+2.30%)
Oct 30, 2014
0.8600
0.8800
0.8600
0.8700
64,200
+0.00(+0.00%)
Oct 29, 2014
0.8800
0.8900
0.8700
0.8700
45,050
-0.05(-5.43%)
Oct 28, 2014
0.8700
0.9200
0.8700
0.9200
21,000
+0.04(+4.55%)
Oct 27, 2014
0.9200
0.9300
0.8700
0.8800
21,665
-0.02(-2.22%)
Oct 24, 2014
0.9500
0.9500
0.9000
0.9000
41,000
-0.03(-3.23%)
Oct 23, 2014
0.9000
0.9400
0.8900
0.9300
89,300
+0.04(+4.49%)
Oct 22, 2014
0.9400
0.9400
0.8900
0.8900
22,050
-0.05(-5.32%)
Oct 21, 2014
0.8900
0.9400
0.8900
0.9400
71,000
+0.04(+4.44%)
Oct 20, 2014
0.9000
0.9000
0.9000
0.9000
5,375
+0.03(+3.45%)
Oct 17, 2014
0.9200
0.9200
0.8500
0.8700
54,570
-0.09(-9.37%)
Oct 16, 2014
0.9600
0.8000
0.9600
37,420
+0.16(+20.00%)
Oct 15, 2014
0.7800
0.8000
0.7500
0.8000
164,439
-0.03(-3.61%)
Oct 14, 2014
0.8200
0.8300
0.8000
0.8300
30,140
-0.02(-2.35%)
Oct 10, 2014
0.8500
0.8500
0.8500
0
-0.03(-3.41%)
Oct 09, 2014
0.9100
0.9100
0.8800
0.8800
36,000
-0.05(-5.38%)
Oct 08, 2014
0.9100
0.9300
0.8900
0.9300
37,900
+0.03(+3.33%)
Oct 07, 2014
0.9300
0.9400
0.9000
0.9000
74,675
-0.01(-1.10%)
Oct 06, 2014
0.9100
0.9300
0.9000
0.9100
18,000
-0.05(-5.21%)
Oct 03, 2014
0.9100
0.9600
0.8900
0.9600
67,656
+0.02(+2.13%)
Oct 02, 2014
0.9800
0.9800
0.9300
0.9400
30,263
-0.05(-5.05%)
Oct 01, 2014
0.9900
0.9900
0.9900
0.9900
900
+0.02(+2.06%)
Sep 30, 2014
0.9300
0.9700
0.9300
0.9700
60,000
+0.02(+2.11%)
Sep 29, 2014
0.9500
0.9500
0.9500
0.9500
7,100
+0.05(+5.56%)
Sep 26, 2014
0.9500
0.9500
0.8900
0.9000
46,925
-0.05(-5.26%)
Sep 25, 2014
0.9500
0.9500
0.9500
0.9500
5,004
-0.04(-4.04%)
Sep 24, 2014
0.9900
1.000
0.9900
0.9900
8,850
+0.05(+5.32%)
Sep 23, 2014
0.9600
0.9900
0.9400
0.9400
48,600
-0.03(-3.09%)
Sep 22, 2014
1.010
1.010
0.9600
0.9700
53,498
-0.03(-3.00%)
Sep 19, 2014
1.050
1.070
1.000
1.000
73,390
-0.05(-4.76%)
Sep 18, 2014
1.140
1.140
1.030
1.050
93,340
-0.01(-0.94%)
Sep 17, 2014
1.050
1.100
1.050
1.060
12,600
-0.03(-2.75%)
Sep 16, 2014
1.080
1.100
1.050
1.090
85,000
-0.01(-0.91%)
Sep 15, 2014
1.120
1.140
1.100
1.100
31,875
+0.00(+0.00%)
Sep 12, 2014
1.100
1.100
1.100
1.100
4,007
+0.03(+2.80%)
Sep 11, 2014
1.100
1.130
1.060
1.070
57,605
+0.02(+1.90%)
Sep 10, 2014
1.100
1.100
1.050
1.050
35,500
-0.08(-7.08%)
Sep 09, 2014
1.130
1.130
1.100
1.130
6,350
+0.03(+2.73%)
Sep 08, 2014
1.140
1.170
1.100
1.100
80,597
-0.07(-5.98%)
Sep 05, 2014
1.140
1.180
1.140
1.170
32,962
+0.02(+1.74%)
Sep 04, 2014
1.190
1.190
1.150
1.150
30,313
-0.05(-4.17%)
Sep 03, 2014
1.160
1.220
1.160
1.200
55,075
+0.01(+0.84%)
Sep 02, 2014
1.170
1.190
1.160
1.190
28,300
+0.03(+2.59%)
Aug 29, 2014
1.160
1.160
1.160
0
+0.02(+1.75%)
Aug 28, 2014
1.050
1.190
1.050
1.140
135,288
+0.10(+9.62%)
Aug 27, 2014
1.020
1.060
1.020
1.040
68,600
+0.03(+2.97%)
Aug 26, 2014
1.020
1.030
1.010
1.010
52,738
-0.01(-0.98%)
Aug 25, 2014
1.040
1.040
1.020
1.020
10,804
+0.00(+0.00%)
Aug 22, 2014
1.040
1.090
1.020
1.020
37,000
-0.01(-0.97%)
Aug 21, 2014
1.050
1.060
1.000
1.030
38,310
+0.05(+5.10%)
Aug 20, 2014
0.9900
1.000
0.9700
0.9800
275,000
-0.02(-2.00%)
Aug 19, 2014
1.000
1.000
0.9800
1.000
89,075
+0.00(+0.00%)
Aug 18, 2014
1.000
1.000
36,350
-0.05(-4.76%)
Aug 15, 2014
1.000
1.050
1.000
1.050
118,950
+0.01(+0.96%)
Aug 14, 2014
1.020
1.040
1.000
1.040
43,100
+0.04(+4.00%)
Aug 13, 2014
0.9900
1.010
0.9900
1.000
17,295
+0.04(+4.17%)
Aug 12, 2014
0.9600
0.9900
0.9500
0.9600
104,858
-0.01(-1.03%)
Aug 11, 2014
1.000
1.000
0.9500
0.9700
54,809
-0.03(-3.00%)
Aug 08, 2014
0.9600
1.000
0.9600
1.000
11,600
+0.00(+0.00%)
Aug 07, 2014
1.030
1.030
0.9700
1.000
16,600
+0.00(+0.00%)
Aug 06, 2014
1.010
1.050
1.000
1.000
67,700
-0.04(-3.85%)
Aug 05, 2014
1.020
1.040
1.020
1.040
16,500
+0.02(+1.96%)
Aug 01, 2014
1.020
1.020
1.020
0
+0.02(+2.00%)
Jul 31, 2014
1.030
1.030
0.9500
1.000
109,415
-0.03(-2.91%)
Jul 30, 2014
1.010
1.050
1.010
1.030
25,900
+0.00(+0.00%)
Jul 29, 2014
1.030
1.030
1.030
1.030
5,000
-0.01(-0.96%)
Jul 28, 2014
1.100
1.140
1.040
1.040
121,610
+0.01(+0.97%)
Jul 25, 2014
1.150
1.150
1.020
1.030
65,406
-0.03(-2.83%)
Jul 24, 2014
1.140
1.140
1.060
1.060
45,585
-0.06(-5.36%)
Jul 23, 2014
1.120
1.150
1.120
1.120
7,400
+0.00(+0.00%)
Jul 22, 2014
1.130
1.130
1.120
1.120
25,290
-0.01(-0.88%)
Jul 21, 2014
1.130
1.140
1.110
1.130
62,700
-0.02(-1.74%)
Jul 18, 2014
1.160
1.190
1.110
1.150
63,065
-0.05(-4.17%)
Jul 17, 2014
1.200
1.200
1.190
1.200
10,365
+0.03(+2.56%)
Jul 16, 2014
1.240
1.250
1.170
1.170
129,800
-0.03(-2.50%)
Jul 15, 2014
1.220
1.240
1.200
1.200
41,375
-0.02(-1.64%)
Jul 14, 2014
1.190
1.220
1.170
1.220
24,800
+0.02(+1.67%)
Jul 11, 2014
1.180
1.210
1.180
1.200
34,300
+0.02(+1.69%)
Jul 10, 2014
1.180
1.190
1.150
1.180
37,000
-0.05(-4.07%)
Jul 09, 2014
1.200
1.230
1.180
1.230
37,060
+0.06(+5.13%)
Jul 08, 2014
1.130
1.170
1.100
1.170
39,335
+0.04(+3.54%)
Jul 07, 2014
1.150
1.150
1.070
1.130
103,707
-0.03(-2.59%)
Jul 04, 2014
1.170
1.180
1.160
1.160
10,700
-0.02(-1.69%)
Jul 03, 2014
1.200
1.200
1.160
1.180
82,309
-0.05(-4.07%)
Jul 02, 2014
1.200
1.250
1.200
1.230
43,160
+0.02(+1.65%)
Jun 30, 2014
1.210
1.210
1.210
0
-0.03(-2.42%)
Jun 27, 2014
1.200
1.240
1.200
1.240
111,900
+0.03(+2.48%)
Jun 26, 2014
1.200
1.210
1.200
1.210
9,625
-0.02(-1.63%)
Jun 25, 2014
1.160
1.230
1.160
1.230
57,080
+0.06(+5.13%)
Jun 24, 2014
1.280
1.280
1.170
1.170
114,200
-0.08(-6.40%)
Jun 23, 2014
1.260
1.300
1.250
1.250
133,318
-0.03(-2.34%)
Jun 20, 2014
1.320
1.320
1.220
1.280
72,250
-0.03(-2.29%)
Jun 19, 2014
1.300
1.330
1.280
1.310
71,582
+0.03(+2.34%)
Jun 18, 2014
1.220
1.300
1.220
1.280
139,583
+0.07(+5.79%)
Jun 17, 2014
1.170
1.210
1.170
1.210
55,514
+0.06(+5.22%)
Jun 16, 2014
1.230
1.230
1.150
1.150
103,625
-0.08(-6.50%)
Jun 13, 2014
1.210
1.230
1.160
1.230
68,715
+0.04(+3.36%)
Jun 12, 2014
1.180
1.220
1.150
1.190
179,800
+0.04(+3.48%)
Jun 11, 2014
1.080
1.150
1.080
1.150
101,188
+0.06(+5.50%)
Jun 10, 2014
0.9900
1.100
0.9900
1.090
150,990
+0.13(+13.54%)
Jun 06, 2014
0.9700
0.9700
0.9600
0.9600
13,500
-0.01(-1.03%)
Jun 05, 2014
0.9800
0.9900
0.9700
0.9700
21,590
-0.04(-3.96%)
Jun 04, 2014
0.9800
1.010
0.9600
1.010
27,020
+0.01(+1.00%)
Jun 03, 2014
0.9700
1.000
0.9700
1.000
16,500
+0.04(+4.17%)
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.