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
Bitcoin Composite
(DC:
BITCOMP
)
70,428.00
+103.00 (+0.15%)
Streaming Realtime Price
Updated: 6:47 PM EDT, Oct 31, 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 (%)
Jun 30, 2015
268.70
255.05
264.06
0
+7.71(+3.01%)
Jun 29, 2015
257.16
247.20
256.35
0
+8.70(+3.51%)
Jun 28, 2015
250.70
246.19
247.65
0
-2.51(-1.00%)
Jun 27, 2015
251.00
242.30
250.16
0
+6.80(+2.79%)
Jun 26, 2015
244.10
240.50
243.36
0
+0.96(+0.40%)
Jun 25, 2015
244.10
239.69
242.40
0
+1.39(+0.58%)
Jun 24, 2015
245.10
239.15
241.01
0
-2.95(-1.21%)
Jun 23, 2015
247.62
242.16
243.96
0
-3.36(-1.36%)
Jun 22, 2015
248.69
242.97
247.32
0
+3.34(+1.37%)
Jun 21, 2015
245.99
240.81
243.98
0
-1.01(-0.41%)
Jun 20, 2015
248.22
239.97
244.99
0
+1.78(+0.73%)
Jun 19, 2015
249.97
242.07
243.21
0
-4.69(-1.89%)
Jun 18, 2015
251.79
242.00
247.90
0
+1.74(+0.71%)
Jun 17, 2015
257.21
244.05
246.16
0
-2.81(-1.13%)
Jun 16, 2015
252.72
235.23
248.97
0
+12.51(+5.29%)
Jun 15, 2015
238.42
232.88
236.46
0
+3.26(+1.40%)
Jun 14, 2015
235.00
231.97
233.20
0
+0.63(+0.27%)
Jun 13, 2015
233.02
229.14
232.57
0
+1.98(+0.86%)
Jun 12, 2015
231.90
229.29
230.59
0
+0.56(+0.24%)
Jun 11, 2015
230.69
228.52
230.03
0
+1.10(+0.48%)
Jun 10, 2015
231.12
228.01
228.94
0
-0.81(-0.35%)
Jun 09, 2015
231.67
227.13
229.74
0
+1.20(+0.53%)
Jun 08, 2015
230.15
223.38
228.54
0
+4.48(+2.00%)
Jun 07, 2015
226.94
223.38
224.06
0
-1.71(-0.76%)
Jun 06, 2015
226.83
224.29
225.78
0
+0.19(+0.08%)
Jun 05, 2015
226.95
221.58
225.59
0
+1.48(+0.66%)
Jun 04, 2015
227.34
223.21
224.11
0
-2.33(-1.03%)
Jun 03, 2015
228.18
224.28
226.44
0
+0.54(+0.24%)
Jun 02, 2015
228.03
222.37
225.90
0
+2.17(+0.97%)
Jun 01, 2015
232.02
221.33
223.73
0
-6.17(-2.69%)
May 31, 2015
234.16
229.00
229.90
0
-3.68(-1.57%)
May 30, 2015
237.21
231.93
233.58
0
-3.34(-1.41%)
May 29, 2015
238.26
235.48
236.92
0
-0.84(-0.35%)
May 28, 2015
238.46
236.27
237.76
0
+0.62(+0.26%)
May 27, 2015
238.72
235.76
237.14
0
-0.11(-0.04%)
May 26, 2015
239.15
235.10
237.25
0
+0.34(+0.15%)
May 25, 2015
241.66
234.88
236.90
0
-4.03(-1.67%)
May 24, 2015
242.82
238.46
240.93
0
+1.91(+0.80%)
May 23, 2015
241.86
238.25
239.03
0
-1.07(-0.45%)
May 22, 2015
242.95
233.96
240.09
0
+4.83(+2.05%)
May 21, 2015
236.91
233.52
235.27
0
+1.14(+0.49%)
May 20, 2015
235.43
231.25
234.12
0
+2.04(+0.88%)
May 19, 2015
234.54
231.34
232.08
0
-0.42(-0.18%)
May 18, 2015
237.38
231.51
232.50
0
-3.56(-1.51%)
May 17, 2015
237.55
234.59
236.07
0
-0.16(-0.07%)
May 16, 2015
237.87
234.53
236.22
0
-0.76(-0.32%)
May 15, 2015
239.31
235.06
236.99
0
-0.05(-0.02%)
May 14, 2015
239.39
232.79
237.03
0
+0.09(+0.04%)
May 13, 2015
243.92
235.10
236.95
0
-4.10(-1.70%)
May 12, 2015
242.88
238.16
241.05
0
-0.32(-0.13%)
May 11, 2015
244.18
238.84
241.37
0
+1.56(+0.65%)
May 10, 2015
245.09
238.38
239.81
0
-1.67(-0.69%)
May 09, 2015
247.50
238.74
241.49
0
-1.36(-0.56%)
May 08, 2015
245.78
235.64
242.85
0
+5.50(+2.32%)
May 07, 2015
239.95
228.79
237.35
0
+7.24(+3.15%)
May 06, 2015
237.49
228.56
230.11
0
-5.43(-2.30%)
May 05, 2015
238.99
231.19
235.53
0
-2.97(-1.24%)
May 04, 2015
242.81
236.61
238.50
0
-1.41(-0.59%)
May 03, 2015
243.12
233.32
239.91
0
+5.17(+2.20%)
May 02, 2015
235.83
231.24
234.75
0
+1.47(+0.63%)
May 01, 2015
240.06
232.32
233.28
0
-3.19(-1.35%)
Apr 30, 2015
242.00
225.41
236.47
0
+10.27(+4.54%)
Apr 29, 2015
228.52
223.43
226.20
0
-0.70(-0.31%)
Apr 28, 2015
231.33
222.72
226.90
0
-2.54(-1.11%)
Apr 27, 2015
249.59
216.44
229.44
0
+11.44(+5.25%)
Apr 26, 2015
226.21
212.92
218.00
0
-7.34(-3.26%)
Apr 25, 2015
231.16
224.85
225.34
0
-4.44(-1.93%)
Apr 24, 2015
235.08
227.44
229.77
0
-4.25(-1.82%)
Apr 23, 2015
235.11
231.07
234.03
0
+1.53(+0.66%)
Apr 22, 2015
237.69
229.45
232.50
0
-0.12(-0.05%)
Apr 21, 2015
234.31
221.96
232.62
0
+9.58(+4.30%)
Apr 20, 2015
225.68
220.47
223.03
0
+1.39(+0.63%)
Apr 19, 2015
226.18
220.69
221.65
0
-0.97(-0.44%)
Apr 18, 2015
223.85
219.19
222.62
0
+0.41(+0.18%)
Apr 17, 2015
227.78
219.72
222.21
0
-4.84(-2.13%)
Apr 16, 2015
228.99
221.59
227.06
0
+4.99(+2.24%)
Apr 15, 2015
222.95
215.05
222.07
0
+5.56(+2.57%)
Apr 14, 2015
224.65
212.00
216.51
0
-6.50(-2.91%)
Apr 13, 2015
235.66
219.46
223.01
0
-11.52(-4.91%)
Apr 12, 2015
236.25
230.24
234.53
0
-0.84(-0.36%)
Apr 11, 2015
237.46
230.55
235.36
0
+2.48(+1.06%)
Apr 10, 2015
243.42
229.95
232.88
0
-9.82(-4.04%)
Apr 09, 2015
245.37
237.04
242.70
0
-0.81(-0.33%)
Apr 08, 2015
252.74
242.03
243.52
0
-8.07(-3.21%)
Apr 07, 2015
254.26
247.50
251.58
0
-2.14(-0.84%)
Apr 06, 2015
260.91
251.00
253.72
0
-4.53(-1.75%)
Apr 05, 2015
258.95
249.32
258.25
0
+6.27(+2.49%)
Apr 04, 2015
253.93
248.69
251.98
0
-0.29(-0.11%)
Apr 03, 2015
254.84
249.62
252.27
0
+1.27(+0.50%)
Apr 02, 2015
255.13
241.75
251.00
0
+6.20(+2.53%)
Apr 01, 2015
245.90
238.12
244.81
0
+2.04(+0.84%)
Mar 31, 2015
248.29
238.28
242.77
0
-3.23(-1.31%)
Mar 30, 2015
248.18
235.30
246.00
0
+4.90(+2.03%)
Mar 29, 2015
251.98
237.98
241.09
0
-10.06(-4.01%)
Mar 28, 2015
253.15
245.71
251.16
0
+4.71(+1.91%)
Mar 27, 2015
249.37
244.03
246.45
0
-1.29(-0.52%)
Mar 26, 2015
253.34
242.96
247.74
0
+0.91(+0.37%)
Mar 25, 2015
249.89
235.91
246.82
0
-0.15(-0.06%)
Mar 24, 2015
265.89
242.57
246.97
0
-17.25(-6.53%)
Mar 23, 2015
269.99
258.05
264.22
0
-4.48(-1.67%)
Mar 22, 2015
271.00
258.34
268.70
0
+10.05(+3.88%)
Mar 21, 2015
264.31
254.12
258.65
0
-0.94(-0.36%)
Mar 20, 2015
263.13
255.50
259.59
0
+0.09(+0.03%)
Mar 19, 2015
262.98
246.00
259.50
0
+5.08(+2.00%)
Mar 18, 2015
283.53
246.51
254.42
0
-28.33(-10.02%)
Mar 17, 2015
291.16
280.84
282.75
0
-5.71(-1.98%)
Mar 16, 2015
292.63
283.03
288.46
0
+5.17(+1.82%)
Mar 15, 2015
284.98
277.79
283.30
0
+3.64(+1.30%)
Mar 14, 2015
287.17
276.36
279.66
0
-5.55(-1.95%)
Mar 13, 2015
293.78
284.00
285.21
0
-8.06(-2.75%)
Mar 12, 2015
296.98
289.50
293.27
0
-0.81(-0.27%)
Mar 11, 2015
295.87
285.42
294.07
0
+4.95(+1.71%)
Mar 10, 2015
297.90
284.48
289.12
0
+2.52(+0.88%)
Mar 09, 2015
291.75
272.44
286.60
0
+13.27(+4.85%)
Mar 08, 2015
277.06
270.56
273.33
0
-0.99(-0.36%)
Mar 07, 2015
277.25
268.51
274.31
0
+2.67(+0.98%)
Mar 06, 2015
276.48
267.50
271.64
0
-0.75(-0.28%)
Mar 05, 2015
278.27
260.60
272.40
0
+3.03(+1.13%)
Mar 04, 2015
282.16
262.97
269.37
0
-8.51(-3.06%)
Mar 03, 2015
284.98
263.94
277.88
0
+6.99(+2.58%)
Mar 02, 2015
271.76
250.71
270.89
0
+16.74(+6.59%)
Mar 01, 2015
258.08
241.50
254.15
0
+3.66(+1.46%)
Feb 28, 2015
252.12
244.44
250.49
0
+0.88(+0.35%)
Feb 27, 2015
255.22
233.35
249.62
0
+15.67(+6.70%)
Feb 26, 2015
235.37
231.00
233.95
0
-0.39(-0.17%)
Feb 25, 2015
236.99
232.39
234.34
0
-1.87(-0.79%)
Feb 24, 2015
237.48
231.92
236.20
0
-0.01(-0.00%)
Feb 23, 2015
237.50
228.53
236.21
0
+2.63(+1.13%)
Feb 22, 2015
243.21
228.60
233.58
0
-8.46(-3.49%)
Feb 21, 2015
243.41
239.88
242.03
0
+0.29(+0.12%)
Feb 20, 2015
245.41
235.26
241.74
0
+1.89(+0.79%)
Feb 19, 2015
242.00
233.32
239.85
0
+5.95(+2.55%)
Feb 18, 2015
245.00
230.01
233.90
0
-8.16(-3.37%)
Feb 17, 2015
246.29
230.94
242.05
0
+7.27(+3.10%)
Feb 16, 2015
239.61
226.73
234.78
0
+2.78(+1.20%)
Feb 15, 2015
266.46
223.88
232.00
0
-25.59(-9.93%)
Feb 14, 2015
259.15
233.88
257.59
0
+23.11(+9.86%)
Feb 13, 2015
239.17
218.99
234.48
0
+14.11(+6.41%)
Feb 12, 2015
221.04
216.20
220.37
0
+2.51(+1.15%)
Feb 11, 2015
222.22
216.37
217.85
0
-1.51(-0.69%)
Feb 10, 2015
221.50
214.00
219.37
0
-0.13(-0.06%)
Feb 09, 2015
224.25
213.83
219.50
0
-3.39(-1.52%)
Feb 08, 2015
229.94
217.64
222.89
0
-2.91(-1.29%)
Feb 07, 2015
228.57
218.47
225.80
0
+5.92(+2.69%)
Feb 06, 2015
224.43
211.88
219.88
0
+3.90(+1.81%)
Feb 05, 2015
227.00
210.88
215.99
0
-9.73(-4.31%)
Feb 04, 2015
229.50
218.91
225.72
0
+0.12(+0.05%)
Feb 03, 2015
243.03
222.20
225.59
0
-8.85(-3.78%)
Feb 02, 2015
240.49
219.90
234.45
0
+9.96(+4.44%)
Feb 01, 2015
230.15
208.24
224.49
0
+8.20(+3.79%)
Jan 31, 2015
231.04
214.38
216.28
0
-11.64(-5.11%)
Jan 30, 2015
239.99
222.79
227.92
0
-1.72(-0.75%)
Jan 29, 2015
238.09
216.51
229.64
0
-1.85(-0.80%)
Jan 28, 2015
260.91
218.96
231.49
0
-25.83(-10.04%)
Jan 27, 2015
272.32
242.05
257.32
0
-8.03(-3.03%)
Jan 26, 2015
307.00
246.89
265.35
0
+14.12(+5.62%)
Jan 25, 2015
255.49
240.17
251.23
0
+3.98(+1.61%)
Jan 24, 2015
248.61
227.81
247.25
0
+16.48(+7.14%)
Jan 23, 2015
235.50
223.28
230.76
0
+0.22(+0.10%)
Jan 22, 2015
236.90
224.00
230.54
0
+4.43(+1.96%)
Jan 21, 2015
227.00
206.25
226.11
0
+16.31(+7.77%)
Jan 20, 2015
214.85
202.65
209.79
0
-4.75(-2.21%)
Jan 19, 2015
218.37
205.85
214.54
0
+6.52(+3.14%)
Jan 18, 2015
219.85
193.51
208.02
0
+9.28(+4.67%)
Jan 17, 2015
212.42
193.05
198.74
0
-6.77(-3.29%)
Jan 16, 2015
221.57
197.02
205.51
0
-6.82(-3.21%)
Jan 15, 2015
230.83
163.53
212.33
0
+50.18(+30.95%)
Jan 14, 2015
227.06
157.54
162.15
0
-56.50(-25.84%)
Jan 13, 2015
267.07
214.00
218.65
0
-47.31(-17.79%)
Jan 12, 2015
271.21
259.64
265.96
0
-1.09(-0.41%)
Jan 11, 2015
279.70
262.56
267.05
0
-6.55(-2.39%)
Jan 10, 2015
291.11
269.17
273.60
0
-17.38(-5.97%)
Jan 09, 2015
298.56
274.78
290.97
0
+10.65(+3.80%)
Jan 08, 2015
291.74
268.63
280.32
0
-4.93(-1.73%)
Jan 07, 2015
295.42
268.08
285.25
0
+4.98(+1.78%)
Jan 06, 2015
287.56
262.50
280.27
0
+5.81(+2.12%)
Jan 05, 2015
284.21
259.55
274.46
0
+9.19(+3.46%)
Jan 04, 2015
289.90
257.50
265.27
0
-18.43(-6.49%)
Jan 03, 2015
315.19
282.55
283.69
0
-31.05(-9.86%)
Jan 02, 2015
316.20
311.47
314.74
0
+1.09(+0.35%)
Jan 01, 2015
319.56
311.79
313.65
0
-3.09(-0.98%)
Dec 31, 2014
317.98
309.06
316.75
0
+6.54(+2.11%)
Dec 30, 2014
315.38
308.68
310.21
0
-2.92(-0.93%)
Dec 29, 2014
318.57
310.80
313.13
0
-1.78(-0.56%)
Dec 28, 2014
318.28
309.11
314.91
0
+1.06(+0.34%)
Dec 27, 2014
328.70
309.60
313.85
0
-13.77(-4.20%)
Dec 26, 2014
330.50
315.67
327.62
0
+9.56(+3.01%)
Dec 25, 2014
322.62
316.00
318.06
0
-2.06(-0.64%)
Dec 24, 2014
334.00
318.96
320.12
0
-13.25(-3.97%)
Dec 23, 2014
336.77
326.75
333.37
0
+4.25(+1.29%)
Dec 22, 2014
333.16
317.95
329.11
0
+9.39(+2.94%)
Dec 21, 2014
330.85
316.39
319.72
0
-10.72(-3.24%)
Dec 20, 2014
331.50
312.76
330.44
0
+14.32(+4.53%)
Dec 19, 2014
318.75
305.56
316.12
0
+5.88(+1.89%)
Dec 18, 2014
324.81
304.50
310.24
0
-9.57(-2.99%)
Dec 17, 2014
332.50
314.02
319.81
0
-7.36(-2.25%)
Dec 16, 2014
344.60
325.00
327.17
0
-15.84(-4.62%)
Dec 15, 2014
351.68
340.64
343.01
0
-6.95(-1.99%)
Dec 14, 2014
353.13
341.93
349.96
0
+3.11(+0.90%)
Dec 13, 2014
351.35
343.05
346.85
0
-3.70(-1.06%)
Dec 12, 2014
354.23
344.03
350.56
0
+5.06(+1.46%)
Dec 11, 2014
360.71
336.15
345.50
0
+0.26(+0.08%)
Dec 10, 2014
350.87
343.62
345.24
0
-3.81(-1.09%)
Dec 09, 2014
361.59
340.56
349.06
0
-11.43(-3.17%)
Dec 08, 2014
373.22
360.30
360.49
0
-12.35(-3.31%)
Dec 07, 2014
374.42
370.08
372.83
0
+1.15(+0.31%)
Dec 06, 2014
374.50
367.13
371.68
0
-1.47(-0.39%)
Dec 05, 2014
375.44
362.54
373.15
0
+8.56(+2.35%)
Dec 04, 2014
376.50
361.00
364.59
0
-8.81(-2.36%)
Dec 03, 2014
381.25
370.76
373.40
0
-4.31(-1.14%)
Dec 02, 2014
382.43
373.67
377.70
0
-0.43(-0.11%)
Dec 01, 2014
382.40
372.51
378.13
0
+2.97(+0.79%)
Nov 30, 2014
380.00
371.66
375.16
0
+0.79(+0.21%)
Nov 29, 2014
386.30
370.88
374.38
0
-0.32(-0.09%)
Nov 28, 2014
381.13
356.00
374.69
0
+7.17(+1.95%)
Nov 27, 2014
372.67
363.72
367.52
0
+2.97(+0.82%)
Nov 26, 2014
377.11
362.21
364.55
0
-10.00(-2.67%)
Nov 25, 2014
392.06
371.12
374.56
0
-2.81(-0.74%)
Nov 24, 2014
388.15
363.82
377.37
0
+10.68(+2.91%)
Nov 23, 2014
371.18
350.61
366.68
0
+14.65(+4.16%)
Nov 22, 2014
364.27
347.79
352.04
0
+3.30(+0.95%)
Nov 21, 2014
358.53
340.83
348.74
0
-7.77(-2.18%)
Nov 20, 2014
380.83
351.90
356.51
0
-21.44(-5.67%)
Nov 19, 2014
386.85
369.85
377.95
0
+2.87(+0.77%)
Nov 18, 2014
391.66
369.21
375.07
0
-8.83(-2.30%)
Nov 17, 2014
410.50
374.01
383.91
0
-1.65(-0.43%)
Nov 16, 2014
391.94
372.00
385.56
0
+11.65(+3.11%)
Nov 15, 2014
405.79
368.88
373.91
0
-21.89(-5.53%)
Nov 14, 2014
420.99
380.48
395.80
0
-23.41(-5.58%)
Nov 13, 2014
454.45
383.32
419.21
0
+4.62(+1.11%)
Nov 12, 2014
432.40
364.30
414.59
0
+49.15(+13.45%)
Nov 11, 2014
372.11
359.14
365.44
0
-0.54(-0.15%)
Nov 10, 2014
376.35
356.70
365.98
0
+2.25(+0.62%)
Nov 09, 2014
364.96
341.76
363.72
0
+20.13(+5.86%)
Nov 08, 2014
346.17
338.96
343.60
0
+2.56(+0.75%)
Nov 07, 2014
351.09
338.70
341.04
0
-6.99(-2.01%)
Nov 06, 2014
350.80
334.19
348.03
0
+11.35(+3.37%)
Nov 05, 2014
341.58
326.68
336.68
0
+9.04(+2.76%)
Nov 04, 2014
331.15
319.00
327.64
0
+4.04(+1.25%)
Nov 03, 2014
335.34
321.18
323.60
0
-1.39(-0.43%)
Nov 02, 2014
329.50
317.86
324.99
0
+1.89(+0.58%)
Nov 01, 2014
338.58
317.81
323.10
0
-13.19(-3.92%)
Oct 31, 2014
346.58
333.75
336.29
0
-7.57(-2.20%)
Oct 30, 2014
352.58
330.26
343.87
0
+10.08(+3.02%)
Oct 29, 2014
353.98
331.17
333.79
0
-18.63(-5.29%)
Oct 28, 2014
358.00
348.02
352.42
0
+1.50(+0.43%)
Oct 27, 2014
356.82
345.65
350.93
0
-1.21(-0.34%)
Oct 26, 2014
361.47
344.15
352.14
0
+4.77(+1.37%)
Oct 25, 2014
357.40
339.37
347.37
0
-8.21(-2.31%)
Oct 24, 2014
361.86
346.47
355.58
0
-1.32(-0.37%)
Oct 23, 2014
381.76
351.70
356.90
0
-23.70(-6.23%)
Oct 22, 2014
385.94
377.45
380.60
0
-3.75(-0.98%)
Oct 21, 2014
389.57
375.49
384.35
0
+4.57(+1.20%)
Oct 20, 2014
387.99
374.12
379.78
0
-6.91(-1.79%)
Oct 19, 2014
391.29
382.15
386.69
0
-1.81(-0.46%)
Oct 18, 2014
393.14
375.50
388.49
0
+8.94(+2.36%)
Oct 17, 2014
383.87
369.36
379.55
0
-0.31(-0.08%)
Oct 16, 2014
395.25
365.63
379.86
0
-12.58(-3.21%)
Oct 15, 2014
401.20
382.96
392.44
0
-7.69(-1.92%)
Oct 14, 2014
413.10
386.17
400.14
0
+8.19(+2.09%)
Oct 13, 2014
398.81
365.09
391.95
0
+16.98(+4.53%)
Oct 12, 2014
381.30
351.50
374.97
0
+15.24(+4.24%)
Oct 11, 2014
366.01
348.70
359.73
0
+3.01(+0.84%)
Oct 10, 2014
375.43
348.61
356.72
0
+0.14(+0.04%)
Oct 09, 2014
388.77
346.00
356.58
0
+5.73(+1.63%)
Oct 08, 2014
352.49
325.23
350.85
0
+22.72(+6.92%)
Oct 07, 2014
337.48
312.74
328.12
0
+4.96(+1.54%)
Oct 06, 2014
345.17
297.67
323.16
0
+1.38(+0.43%)
Oct 05, 2014
338.03
280.00
321.78
0
-2.57(-0.79%)
Oct 04, 2014
359.03
315.07
324.35
0
-25.34(-7.25%)
Oct 03, 2014
374.01
345.98
349.69
0
-20.11(-5.44%)
Oct 02, 2014
382.29
366.37
369.80
0
-9.10(-2.40%)
Oct 01, 2014
389.39
374.50
378.90
0
-8.00(-2.07%)
Sep 30, 2014
393.38
367.82
386.90
0
+18.29(+4.96%)
Sep 29, 2014
387.43
362.97
368.61
0
-4.75(-1.27%)
Sep 28, 2014
400.00
366.75
373.36
0
-22.82(-5.76%)
Sep 27, 2014
403.68
391.65
396.18
0
-4.66(-1.16%)
Sep 26, 2014
413.26
392.26
400.84
0
-4.77(-1.18%)
Sep 25, 2014
418.07
397.56
405.62
0
-11.15(-2.68%)
Sep 24, 2014
437.82
412.90
416.77
0
-13.87(-3.22%)
Sep 23, 2014
451.22
386.95
430.64
0
+37.55(+9.55%)
Sep 22, 2014
404.69
388.14
393.08
0
+0.93(+0.24%)
Sep 21, 2014
407.90
381.70
392.15
0
-14.99(-3.68%)
Sep 20, 2014
422.70
383.39
407.14
0
+16.12(+4.12%)
Sep 19, 2014
426.00
374.39
391.02
0
-31.76(-7.51%)
Sep 18, 2014
450.95
399.13
422.78
0
-28.14(-6.24%)
Sep 17, 2014
462.79
438.82
450.92
0
-8.92(-1.94%)
Sep 16, 2014
470.62
457.13
459.83
0
-9.79(-2.08%)
Sep 15, 2014
474.81
467.40
469.62
0
-3.27(-0.69%)
Sep 14, 2014
477.49
469.30
472.89
0
-1.44(-0.30%)
Sep 13, 2014
478.56
466.58
474.33
0
+2.70(+0.57%)
Sep 12, 2014
475.94
463.26
471.63
0
-3.95(-0.83%)
Sep 11, 2014
479.46
466.00
475.58
0
+0.15(+0.03%)
Sep 10, 2014
488.00
468.62
475.43
0
+4.86(+1.03%)
Sep 09, 2014
474.70
459.09
470.57
0
+2.20(+0.47%)
Sep 08, 2014
479.19
458.15
468.37
0
-9.27(-1.94%)
Sep 07, 2014
484.00
475.06
477.64
0
-2.25(-0.47%)
Sep 06, 2014
484.00
476.13
479.89
0
+2.74(+0.58%)
Sep 05, 2014
489.95
474.51
477.15
0
-11.43(-2.34%)
Sep 04, 2014
495.92
466.09
488.58
0
+15.67(+3.31%)
Sep 03, 2014
476.99
469.50
472.91
0
+0.52(+0.11%)
Sep 02, 2014
483.31
467.69
472.40
0
-1.29(-0.27%)
Sep 01, 2014
489.05
470.74
473.69
0
-6.33(-1.32%)
Aug 31, 2014
502.37
472.72
480.02
0
-20.45(-4.09%)
Aug 30, 2014
507.52
497.06
500.48
0
-5.77(-1.14%)
Aug 29, 2014
511.25
498.43
506.25
0
+1.70(+0.34%)
Aug 28, 2014
513.60
502.42
504.55
0
-4.07(-0.80%)
Aug 27, 2014
520.54
507.50
508.62
0
-0.84(-0.16%)
Aug 26, 2014
515.37
498.52
509.45
0
+10.04(+2.01%)
Aug 25, 2014
507.67
494.82
499.41
0
-5.98(-1.18%)
Aug 24, 2014
513.82
490.26
505.39
0
+12.44(+2.52%)
Aug 23, 2014
515.41
484.50
492.96
0
-22.24(-4.32%)
Aug 22, 2014
525.50
495.56
515.19
0
+3.58(+0.70%)
Aug 21, 2014
532.07
506.00
511.62
0
+0.99(+0.19%)
Aug 20, 2014
522.89
460.70
510.63
0
+27.47(+5.69%)
Aug 19, 2014
490.63
440.07
483.15
0
+27.90(+6.13%)
Aug 18, 2014
503.90
375.50
455.25
0
-35.70(-7.27%)
Aug 17, 2014
521.39
482.69
490.95
0
-29.04(-5.59%)
Aug 16, 2014
524.40
482.50
520.00
0
+19.84(+3.97%)
Aug 15, 2014
519.61
480.77
500.15
0
-5.66(-1.12%)
Aug 14, 2014
546.18
494.00
505.81
0
-34.13(-6.32%)
Aug 13, 2014
571.00
523.77
539.94
0
-28.66(-5.04%)
Aug 12, 2014
575.07
561.42
568.60
0
-4.04(-0.71%)
Aug 11, 2014
589.50
568.65
572.64
0
-14.14(-2.41%)
Aug 10, 2014
593.35
583.00
586.78
0
-0.80(-0.14%)
Aug 09, 2014
590.67
582.61
587.58
0
-0.43(-0.07%)
Aug 08, 2014
595.00
583.47
588.01
0
+3.11(+0.53%)
Aug 07, 2014
590.45
578.50
584.90
0
+5.36(+0.92%)
Aug 06, 2014
585.37
574.31
579.54
0
-0.07(-0.01%)
Aug 05, 2014
586.44
576.50
579.62
0
-6.40(-1.09%)
Aug 04, 2014
592.29
578.90
586.02
0
+2.42(+0.41%)
Aug 03, 2014
589.70
575.11
583.60
0
-5.72(-0.97%)
Aug 02, 2014
598.09
580.03
589.33
0
-5.67(-0.95%)
Aug 01, 2014
602.85
578.38
595.00
0
+11.92(+2.04%)
Jul 31, 2014
587.50
555.45
583.08
0
+25.46(+4.57%)
Jul 30, 2014
582.94
556.06
557.62
0
-22.52(-3.88%)
Jul 29, 2014
587.67
575.08
580.14
0
-5.35(-0.91%)
Jul 28, 2014
591.97
566.25
585.49
0
-3.89(-0.66%)
Jul 27, 2014
598.91
585.55
589.38
0
-3.65(-0.61%)
Jul 26, 2014
599.84
587.00
593.03
0
-5.84(-0.98%)
Jul 25, 2014
607.14
588.99
598.87
0
+2.09(+0.35%)
Jul 24, 2014
617.87
584.72
596.77
0
-19.22(-3.12%)
Jul 23, 2014
619.50
612.26
615.99
0
-2.65(-0.43%)
Jul 22, 2014
620.70
615.11
618.64
0
-0.33(-0.05%)
Jul 21, 2014
622.20
613.25
618.97
0
+0.74(+0.12%)
Jul 20, 2014
625.65
616.00
618.24
0
-7.01(-1.12%)
Jul 19, 2014
627.48
620.82
625.25
0
+2.62(+0.42%)
Jul 18, 2014
626.85
614.73
622.63
0
+2.76(+0.45%)
Jul 17, 2014
626.30
607.50
619.87
0
+2.90(+0.47%)
Jul 16, 2014
622.61
610.47
616.97
0
-2.37(-0.38%)
Jul 15, 2014
622.22
615.51
619.34
0
-0.46(-0.07%)
Jul 14, 2014
627.75
614.35
619.80
0
-6.20(-0.99%)
Jul 13, 2014
633.36
622.54
626.00
0
-3.12(-0.50%)
Jul 12, 2014
636.09
623.65
629.12
0
-0.82(-0.13%)
Jul 11, 2014
630.62
609.23
629.94
0
+14.76(+2.40%)
Jul 10, 2014
621.76
605.80
615.19
0
-5.28(-0.85%)
Jul 09, 2014
623.34
615.25
620.47
0
-0.33(-0.05%)
Jul 08, 2014
624.05
613.45
620.80
0
-0.24(-0.04%)
Jul 07, 2014
634.50
611.46
621.04
0
-11.46(-1.81%)
Jul 06, 2014
638.00
623.18
632.50
0
+6.37(+1.02%)
Jul 05, 2014
635.24
622.16
626.13
0
-4.72(-0.75%)
Jul 04, 2014
645.05
619.21
630.85
0
-7.10(-1.11%)
Jul 03, 2014
648.89
633.39
637.95
0
-5.93(-0.92%)
Jul 02, 2014
653.38
630.17
643.88
0
+4.72(+0.74%)
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.