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
Shanghai
(IX:
SHANG
)
3,086.81
-4.87 (-0.16%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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 (%)
Aug 31, 2012
2046
2059
2045
2048
46,200
-5.06(-0.25%)
Aug 30, 2012
2044
2060
2033
2053
62,000
-0.66(-0.03%)
Aug 29, 2012
2067
2074
2052
2053
52,200
-19.91(-0.96%)
Aug 28, 2012
2055
2084
2052
2073
54,400
+17.44(+0.85%)
Aug 27, 2012
2085
2085
2055
2056
60,400
-36.39(-1.74%)
Aug 26, 2012
2108
2110
2089
2092
0
+0.00(+0.00%)
Aug 25, 2012
2108
2110
2089
2092
0
+0.00(+0.00%)
Aug 24, 2012
2108
2110
2089
2092
60,200
-20.97(-0.99%)
Aug 23, 2012
2107
2119
2097
2113
58,400
+5.36(+0.25%)
Aug 22, 2012
2119
2121
2098
2108
58,400
-10.56(-0.50%)
Aug 21, 2012
2106
2124
2103
2118
60,800
+11.31(+0.54%)
Aug 20, 2012
2102
2111
2089
2107
46,800
-7.93(-0.37%)
Aug 19, 2012
2112
2121
2101
2115
0
+0.00(+0.00%)
Aug 18, 2012
2112
2121
2101
2115
0
+0.00(+0.00%)
Aug 17, 2012
2112
2121
2101
2115
44,400
+2.69(+0.13%)
Aug 16, 2012
2116
2123
2110
2112
45,200
-6.75(-0.32%)
Aug 15, 2012
2138
2139
2118
2119
54,600
-23.57(-1.10%)
Aug 14, 2012
2137
2144
2119
2143
67,600
+6.44(+0.30%)
Aug 13, 2012
2164
2164
2135
2136
71,400
-32.73(-1.51%)
Aug 12, 2012
2173
2177
2165
2169
0
+0.00(+0.00%)
Aug 11, 2012
2173
2177
2165
2169
0
+0.00(+0.00%)
Aug 10, 2012
2173
2177
2165
2169
68,400
-5.29(-0.24%)
Aug 09, 2012
2159
2176
2149
2174
72,600
+13.11(+0.61%)
Aug 08, 2012
2159
2169
2153
2161
72,800
+3.37(+0.16%)
Aug 07, 2012
2153
2160
2149
2158
75,000
+2.70(+0.13%)
Aug 06, 2012
2129
2159
2127
2155
71,800
+22.12(+1.04%)
Aug 05, 2012
2114
2133
2108
2133
0
+0.00(+0.00%)
Aug 04, 2012
2114
2133
2108
2133
0
+0.00(+0.00%)
Aug 03, 2012
2114
2133
2108
2133
53,400
+21.62(+1.02%)
Aug 02, 2012
2120
2126
2104
2111
53,400
-12.18(-0.57%)
Aug 01, 2012
2102
2131
2102
2123
53,800
+19.72(+0.94%)
Jul 31, 2012
2109
2117
2100
2104
53,400
-6.27(-0.30%)
Jul 30, 2012
2128
2138
2108
2110
52,000
-18.85(-0.89%)
Jul 29, 2012
2132
2139
2121
2129
0
+0.00(+0.00%)
Jul 28, 2012
2132
2139
2121
2129
0
+0.00(+0.00%)
Jul 27, 2012
2132
2139
2121
2129
52,000
+2.76(+0.13%)
Jul 26, 2012
2135
2148
2124
2126
52,800
-10.15(-0.48%)
Jul 25, 2012
2141
2151
2133
2136
48,600
-10.44(-0.49%)
Jul 24, 2012
2132
2159
2131
2147
54,400
+5.19(+0.24%)
Jul 23, 2012
2154
2154
2136
2141
55,600
-27.24(-1.26%)
Jul 22, 2012
2180
2186
2162
2169
0
+0.00(+0.00%)
Jul 21, 2012
2180
2186
2162
2169
0
+0.00(+0.00%)
Jul 20, 2012
2180
2186
2162
2169
64,400
-16.20(-0.74%)
Jul 19, 2012
2164
2198
2160
2185
79,400
+15.74(+0.73%)
Jul 18, 2012
2160
2170
2139
2169
66,600
+7.91(+0.37%)
Jul 17, 2012
2142
2165
2141
2161
55,200
+13.23(+0.62%)
Jul 16, 2012
2188
2188
2146
2148
67,400
-37.94(-1.74%)
Jul 15, 2012
2180
2199
2178
2186
0
+0.00(+0.00%)
Jul 14, 2012
2180
2199
2178
2186
0
+0.00(+0.00%)
Jul 13, 2012
2180
2199
2178
2186
57,600
+0.41(+0.02%)
Jul 12, 2012
2172
2197
2153
2185
82,200
+10.11(+0.46%)
Jul 11, 2012
2160
2176
2157
2175
58,600
+10.94(+0.51%)
Jul 10, 2012
2167
2178
2157
2164
59,000
-6.37(-0.29%)
Jul 09, 2012
2211
2217
2169
2171
75,200
-52.77(-2.37%)
Jul 08, 2012
2204
2227
2186
2224
0
+0.00(+0.00%)
Jul 07, 2012
2204
2227
2186
2224
0
+0.00(+0.00%)
Jul 06, 2012
2204
2227
2186
2224
76,600
+22.23(+1.01%)
Jul 05, 2012
2218
2218
2193
2201
58,000
-25.96(-1.17%)
Jul 04, 2012
2233
2239
2219
2227
55,200
-1.88(-0.08%)
Jul 03, 2012
2226
2245
2219
2229
62,800
+3.08(+0.14%)
Jul 02, 2012
2234
2235
2215
2226
62,200
+0.68(+0.03%)
Jun 30, 2012
2191
2226
2189
2225
0
+0.00(+0.00%)
Jun 29, 2012
2191
2226
2189
2225
61,400
+29.59(+1.35%)
Jun 28, 2012
2220
2224
2195
2196
54,200
-21.09(-0.95%)
Jun 27, 2012
2220
2234
2213
2217
51,000
-5.14(-0.23%)
Jun 26, 2012
2215
2229
2204
2222
53,000
-2.04(-0.09%)
Jun 25, 2012
2254
2254
2223
2224
59,800
-36.77(-1.63%)
Jun 24, 2012
2288
2288
2254
2261
0
+0.00(+0.00%)
Jun 23, 2012
2288
2288
2254
2261
0
+0.00(+0.00%)
Jun 22, 2012
2288
2288
2254
2261
0
+0.00(+0.00%)
Jun 21, 2012
2288
2288
2254
2261
59,000
-32.00(-1.40%)
Jun 20, 2012
2300
2304
2292
2293
54,200
-7.91(-0.34%)
Jun 19, 2012
2313
2313
2298
2301
60,200
-15.26(-0.66%)
Jun 18, 2012
2314
2325
2310
2316
60,600
+9.20(+0.40%)
Jun 16, 2012
2300
2314
2283
2307
0
+0.00(+0.00%)
Jun 15, 2012
2300
2314
2283
2307
68,600
+10.90(+0.47%)
Jun 14, 2012
2307
2315
2293
2296
71,600
-22.97(-0.99%)
Jun 13, 2012
2290
2320
2285
2319
78,400
+29.13(+1.27%)
Jun 12, 2012
2295
2299
2281
2290
60,000
-16.07(-0.70%)
Jun 11, 2012
2283
2312
2278
2306
64,200
+24.41(+1.07%)
Jun 10, 2012
2306
2307
2277
2281
0
+0.00(+0.00%)
Jun 09, 2012
2306
2307
2277
2281
0
+0.00(+0.00%)
Jun 08, 2012
2306
2307
2277
2281
68,000
-11.68(-0.51%)
Jun 07, 2012
2325
2329
2289
2293
60,200
-16.42(-0.71%)
Jun 06, 2012
2316
2323
2301
2310
58,600
-2.37(-0.10%)
Jun 05, 2012
2314
2323
2304
2312
66,000
+3.37(+0.15%)
Jun 04, 2012
2347
2348
2308
2309
90,200
-64.89(-2.73%)
Jun 03, 2012
2373
2388
2365
2373
0
+0.00(+0.00%)
Jun 01, 2012
2373
2388
2365
2373
77,000
+1.21(+0.05%)
May 31, 2012
2370
2383
2362
2372
77,800
-12.44(-0.52%)
May 30, 2012
2385
2392
2378
2385
89,800
-4.97(-0.21%)
May 29, 2012
2361
2393
2358
2390
117,200
+28.27(+1.20%)
May 28, 2012
2325
2362
2309
2361
95,000
+27.82(+1.19%)
May 27, 2012
2351
2356
2327
2334
0
+0.00(+0.00%)
May 26, 2012
2351
2356
2327
2334
0
+0.00(+0.00%)
May 25, 2012
2351
2356
2327
2334
74,000
-17.42(-0.74%)
May 24, 2012
2360
2373
2345
2351
79,200
-12.47(-0.53%)
May 23, 2012
2369
2378
2351
2363
84,200
-9.87(-0.42%)
May 22, 2012
2356
2374
2355
2373
76,800
+25.01(+1.07%)
May 21, 2012
2344
2360
2330
2348
74,800
+3.78(+0.16%)
May 20, 2012
2365
2370
2338
2345
0
+0.00(+0.00%)
May 19, 2012
2365
2370
2338
2345
0
+0.00(+0.00%)
May 18, 2012
2365
2370
2338
2345
89,600
-34.37(-1.44%)
May 17, 2012
2347
2383
2342
2379
86,800
+32.70(+1.39%)
May 16, 2012
2369
2372
2344
2346
76,800
-28.65(-1.21%)
May 15, 2012
2367
2377
2355
2375
78,000
-5.89(-0.25%)
May 14, 2012
2408
2411
2378
2381
90,600
-14.25(-0.59%)
May 13, 2012
2406
2416
2393
2395
0
+0.00(+0.00%)
May 12, 2012
2406
2416
2393
2395
0
+0.00(+0.00%)
May 11, 2012
2406
2416
2393
2395
74,800
-15.25(-0.63%)
May 10, 2012
2410
2419
2402
2410
81,600
+1.64(+0.07%)
May 09, 2012
2432
2432
2408
2409
98,000
-40.29(-1.65%)
May 08, 2012
2452
2452
2431
2449
104,800
-3.07(-0.13%)
May 07, 2012
2442
2452
2433
2452
108,800
-0.06(-0.00%)
May 06, 2012
2437
2454
2428
2452
0
+0.00(+0.00%)
May 05, 2012
2437
2454
2428
2452
0
+0.00(+0.00%)
May 04, 2012
2437
2454
2428
2452
102,200
+11.93(+0.49%)
May 03, 2012
2434
2442
2428
2440
102,200
+1.64(+0.07%)
May 02, 2012
2421
2446
2408
2438
128,000
+42.12(+1.76%)
May 01, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 30, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 29, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 28, 2012
2402
2408
2394
2396
0
+0.00(+0.00%)
Apr 27, 2012
2402
2408
2394
2396
91,200
-8.38(-0.35%)
Apr 26, 2012
2409
2415
2393
2405
115,600
-2.11(-0.09%)
Apr 25, 2012
2382
2411
2377
2407
131,000
+17.98(+0.75%)
Apr 24, 2012
2380
2416
2350
2389
133,800
+0.24(+0.01%)
Apr 23, 2012
2404
2412
2383
2389
123,000
-18.27(-0.76%)
Apr 22, 2012
2375
2407
2372
2407
0
+0.00(+0.00%)
Apr 21, 2012
2375
2407
2372
2407
0
+0.00(+0.00%)
Apr 20, 2012
2375
2407
2372
2407
115,600
+28.23(+1.19%)
Apr 19, 2012
2379
2387
2369
2379
94,200
-2.22(-0.09%)
Apr 18, 2012
2341
2384
2338
2381
108,600
+45.86(+1.96%)
Apr 17, 2012
2355
2363
2333
2335
84,600
-22.04(-0.94%)
Apr 16, 2012
2346
2364
2342
2357
85,400
-2.13(-0.09%)
Apr 15, 2012
2352
2370
2347
2359
0
+0.00(+0.00%)
Apr 14, 2012
2352
2370
2347
2359
0
+0.00(+0.00%)
Apr 13, 2012
2352
2370
2347
2359
98,800
+8.30(+0.35%)
Apr 12, 2012
2310
2351
2308
2351
97,600
+41.93(+1.82%)
Apr 11, 2012
2287
2319
2280
2309
75,200
+3.07(+0.13%)
Apr 10, 2012
2281
2306
2259
2306
67,400
+20.08(+0.88%)
Apr 09, 2012
2300
2305
2284
2286
59,800
-20.77(-0.90%)
Apr 06, 2012
2299
2310
2292
2307
72,200
+4.31(+0.19%)
Apr 05, 2012
2258
2304
2251
2302
80,200
+39.45(+1.74%)
Apr 04, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Apr 03, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Apr 02, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Apr 01, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Mar 31, 2012
2256
2266
2246
2263
0
+0.00(+0.00%)
Mar 30, 2012
2256
2266
2246
2263
62,000
+10.63(+0.47%)
Mar 29, 2012
2277
2281
2242
2252
74,200
-32.72(-1.43%)
Mar 28, 2012
2341
2341
2281
2285
83,600
-62.30(-2.65%)
Mar 27, 2012
2359
2364
2344
2347
60,800
-3.42(-0.15%)
Mar 26, 2012
2349
2358
2339
2351
55,400
+1.06(+0.05%)
Mar 25, 2012
2369
2371
2342
2350
0
+0.00(+0.00%)
Mar 24, 2012
2369
2371
2342
2350
0
+0.00(+0.00%)
Mar 23, 2012
2369
2371
2342
2350
76,800
-26.23(-1.10%)
Mar 22, 2012
2377
2386
2364
2376
79,400
-2.43(-0.10%)
Mar 21, 2012
2385
2397
2361
2378
95,600
+1.36(+0.06%)
Mar 20, 2012
2408
2408
2376
2377
98,000
-33.34(-1.38%)
Mar 19, 2012
2401
2412
2384
2410
102,200
+5.44(+0.23%)
Mar 18, 2012
2378
2406
2368
2405
0
+0.00(+0.00%)
Mar 17, 2012
2378
2406
2368
2405
0
+0.00(+0.00%)
Mar 16, 2012
2378
2406
2368
2405
103,600
+30.97(+1.30%)
Mar 15, 2012
2388
2404
2366
2374
120,000
-17.46(-0.73%)
Mar 14, 2012
2465
2476
2383
2391
179,800
-64.56(-2.63%)
Mar 13, 2012
2433
2457
2429
2456
104,600
+20.93(+0.86%)
Mar 12, 2012
2439
2441
2421
2435
106,200
-4.60(-0.19%)
Mar 11, 2012
2426
2441
2415
2439
0
+0.00(+0.00%)
Mar 10, 2012
2426
2441
2415
2439
100,600
+19.18(+0.79%)
Mar 09, 2012
2401
2427
2401
2420
96,800
+25.49(+1.06%)
Mar 08, 2012
2391
2414
2389
2395
94,800
-15.66(-0.65%)
Mar 07, 2012
2440
2442
2406
2410
103,800
-34.55(-1.41%)
Mar 06, 2012
2465
2470
2442
2445
112,600
+0.00(+0.00%)
Mar 05, 2012
2465
2470
2442
2445
0
-15.69(-0.64%)
Mar 04, 2012
2430
2461
2430
2461
0
+0.00(+0.00%)
Mar 03, 2012
2430
2461
2430
2461
103,200
+34.58(+1.43%)
Mar 02, 2012
2419
2438
2418
2426
75,000
-2.38(-0.10%)
Mar 01, 2012
2446
2453
2426
2428
95,600
-23.37(-0.95%)
Feb 29, 2012
2441
2459
2432
2452
118,400
+4.80(+0.20%)
Feb 28, 2012
2447
2478
2445
2447
158,000
+0.00(+0.00%)
Feb 27, 2012
2447
2478
2445
2447
0
+7.43(+0.30%)
Feb 26, 2012
2411
2440
2405
2440
0
+0.00(+0.00%)
Feb 25, 2012
2411
2440
2405
2440
135,000
+30.08(+1.25%)
Feb 24, 2012
2402
2417
2397
2410
112,600
+5.96(+0.25%)
Feb 23, 2012
2380
2404
2374
2404
118,600
+22.16(+0.93%)
Feb 22, 2012
2365
2382
2345
2381
79,400
+17.83(+0.75%)
Feb 21, 2012
2384
2388
2362
2364
89,000
+0.00(+0.00%)
Feb 20, 2012
2384
2388
2362
2364
0
+6.42(+0.27%)
Feb 19, 2012
2367
2373
2345
2357
0
+0.00(+0.00%)
Feb 18, 2012
2367
2373
2345
2357
72,000
+0.32(+0.01%)
Feb 17, 2012
2364
2374
2342
2357
95,000
-9.84(-0.42%)
Feb 16, 2012
2340
2374
2335
2367
98,800
+21.93(+0.94%)
Feb 15, 2012
2349
2352
2332
2345
73,200
-7.08(-0.30%)
Feb 14, 2012
2332
2365
2325
2352
86,200
-0.01(-0.00%)
Feb 13, 2012
2332
2365
2325
2352
0
-0.12(-0.01%)
Feb 12, 2012
2342
2369
2340
2352
0
+0.00(+0.00%)
Feb 11, 2012
2342
2369
2340
2352
96,600
+2.39(+0.10%)
Feb 10, 2012
2344
2364
2334
2350
98,000
+2.06(+0.09%)
Feb 09, 2012
2292
2351
2287
2348
87,200
+55.63(+2.43%)
Feb 08, 2012
2319
2320
2279
2292
67,400
-39.24(-1.68%)
Feb 07, 2012
2334
2342
2317
2331
75,800
+0.00(+0.00%)
Feb 06, 2012
2334
2342
2317
2331
0
+0.73(+0.03%)
Feb 05, 2012
2307
2336
2301
2330
0
+0.00(+0.00%)
Feb 04, 2012
2307
2336
2301
2330
79,000
+17.85(+0.77%)
Feb 03, 2012
2274
2313
2269
2313
63,400
+44.48(+1.96%)
Feb 02, 2012
2288
2306
2263
2268
53,600
-24.53(-1.07%)
Feb 01, 2012
2286
2296
2277
2293
48,800
+7.57(+0.33%)
Jan 31, 2012
2324
2324
2284
2285
58,400
+0.00(+0.00%)
Jan 30, 2012
2324
2324
2284
2285
0
-34.08(-1.47%)
Jan 29, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 28, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 27, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 26, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 25, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 24, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 23, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 22, 2012
2300
2323
2294
2319
0
+0.00(+0.00%)
Jan 21, 2012
2300
2323
2294
2319
70,000
+23.05(+1.00%)
Jan 20, 2012
2266
2306
2259
2296
72,400
+29.69(+1.31%)
Jan 19, 2012
2299
2312
2258
2266
90,000
-32.00(-1.39%)
Jan 18, 2012
2207
2298
2196
2298
87,800
+92.19(+4.18%)
Jan 17, 2012
2230
2241
2206
2206
45,800
+0.00(+0.00%)
Jan 16, 2012
2230
2241
2206
2206
0
-38.39(-1.71%)
Jan 15, 2012
2277
2282
2226
2245
0
+0.00(+0.00%)
Jan 14, 2012
2277
2282
2226
2245
71,400
-30.43(-1.34%)
Jan 13, 2012
2269
2295
2265
2275
71,600
-1.04(-0.05%)
Jan 12, 2012
2283
2291
2265
2276
84,400
-9.69(-0.42%)
Jan 11, 2012
2222
2289
2218
2286
109,600
+59.85(+2.69%)
Jan 10, 2012
2165
2226
2148
2226
76,800
+0.00(+0.00%)
Jan 09, 2012
2165
2226
2148
2226
0
+62.49(+2.89%)
Jan 08, 2012
2148
2164
2133
2163
0
+0.00(+0.00%)
Jan 07, 2012
2148
2164
2133
2163
50,600
+14.95(+0.70%)
Jan 06, 2012
2161
2183
2146
2148
58,800
-20.94(-0.97%)
Jan 05, 2012
2212
2218
2169
2169
49,200
+0.00(+0.00%)
Jan 04, 2012
2212
2218
2169
2169
0
-30.03(-1.37%)
Jan 01, 2012
2178
2201
2178
2199
0
+0.00(+0.00%)
Dec 31, 2011
2178
2201
2178
2199
52,000
+25.86(+1.19%)
Dec 30, 2011
2161
2182
2157
2174
44,800
+3.55(+0.16%)
Dec 29, 2011
2158
2171
2134
2170
49,600
+3.80(+0.18%)
Dec 28, 2011
2187
2197
2163
2166
45,800
-23.90(-1.09%)
Dec 27, 2011
2194
2213
2186
2190
43,600
+0.00(+0.00%)
Dec 26, 2011
2194
2213
2186
2190
0
-14.67(-0.67%)
Dec 25, 2011
2184
2220
2178
2205
0
+0.00(+0.00%)
Dec 24, 2011
2184
2220
2178
2205
52,400
+18.48(+0.85%)
Dec 23, 2011
2179
2202
2149
2186
59,000
-4.85(-0.22%)
Dec 22, 2011
2230
2237
2189
2191
50,800
-24.78(-1.12%)
Dec 21, 2011
2210
2240
2207
2216
52,800
-2.31(-0.10%)
Dec 20, 2011
2208
2221
2165
2218
57,800
+0.00(+0.00%)
Dec 19, 2011
2208
2221
2165
2218
0
-6.60(-0.30%)
Dec 18, 2011
2180
2226
2171
2225
0
+0.00(+0.00%)
Dec 17, 2011
2180
2226
2171
2225
57,200
+43.94(+2.01%)
Dec 16, 2011
2216
2217
2179
2181
56,800
-47.62(-2.14%)
Dec 15, 2011
2241
2257
2225
2229
44,000
-20.07(-0.89%)
Dec 14, 2011
2283
2286
2246
2249
58,600
-42.95(-1.87%)
Dec 13, 2011
2312
2316
2290
2292
39,600
+0.00(+0.00%)
Dec 12, 2011
2312
2316
2290
2292
0
-23.73(-1.02%)
Dec 11, 2011
2316
2331
2309
2315
0
+0.00(+0.00%)
Dec 10, 2011
2316
2331
2309
2315
40,000
-14.55(-0.62%)
Dec 09, 2011
2330
2347
2303
2330
51,400
-2.91(-0.12%)
Dec 08, 2011
2326
2340
2318
2333
41,600
+6.82(+0.29%)
Dec 07, 2011
2327
2332
2310
2326
46,000
-7.32(-0.31%)
Dec 06, 2011
2363
2363
2328
2333
52,200
+0.00(+0.00%)
Dec 05, 2011
2363
2363
2328
2333
0
-27.43(-1.16%)
Dec 04, 2011
2375
2378
2345
2361
0
+0.00(+0.00%)
Dec 03, 2011
2375
2378
2345
2361
59,800
-26.20(-1.10%)
Dec 02, 2011
2392
2424
2377
2387
98,600
+53.45(+2.29%)
Dec 01, 2011
2406
2407
2319
2333
76,600
-78.98(-3.27%)
Nov 30, 2011
2399
2413
2388
2412
55,200
+29.36(+1.23%)
Nov 29, 2011
2384
2397
2372
2383
46,000
+0.00(+0.00%)
Nov 28, 2011
2384
2397
2372
2383
0
+2.81(+0.12%)
Nov 27, 2011
2393
2404
2373
2380
0
+0.00(+0.00%)
Nov 26, 2011
2393
2404
2373
2380
45,400
-17.33(-0.72%)
Nov 25, 2011
2379
2410
2371
2398
52,200
+2.49(+0.10%)
Nov 24, 2011
2415
2419
2391
2395
50,600
-17.56(-0.73%)
Nov 23, 2011
2401
2415
2388
2413
51,400
-2.51(-0.10%)
Nov 22, 2011
2417
2419
2396
2415
50,200
+0.00(+0.00%)
Nov 21, 2011
2417
2419
2396
2415
0
-1.43(-0.06%)
Nov 20, 2011
2448
2449
2411
2417
0
+0.00(+0.00%)
Nov 19, 2011
2448
2449
2411
2417
72,200
-46.49(-1.89%)
Nov 18, 2011
2468
2483
2459
2463
66,400
-3.91(-0.16%)
Nov 17, 2011
2529
2529
2457
2467
93,400
-62.80(-2.48%)
Nov 16, 2011
2526
2534
2519
2530
79,200
+1.05(+0.04%)
Nov 15, 2011
2499
2530
2496
2529
81,200
+0.00(+0.00%)
Nov 14, 2011
2499
2530
2496
2529
0
+47.63(+1.92%)
Nov 13, 2011
2484
2497
2473
2481
0
+0.00(+0.00%)
Nov 12, 2011
2484
2497
2473
2481
66,200
+1.54(+0.06%)
Nov 11, 2011
2499
2507
2478
2480
87,200
-45.38(-1.80%)
Nov 10, 2011
2513
2528
2489
2525
78,200
+21.08(+0.84%)
Nov 09, 2011
2514
2525
2500
2504
78,600
-5.96(-0.24%)
Nov 08, 2011
2519
2536
2508
2510
78,800
+0.00(+0.00%)
Nov 07, 2011
2519
2536
2508
2510
0
-18.49(-0.73%)
Nov 06, 2011
2525
2537
2513
2528
0
+0.00(+0.00%)
Nov 04, 2011
2525
2537
2513
2528
101,800
+20.20(+0.81%)
Nov 03, 2011
2511
2535
2507
2508
136,600
+3.98(+0.16%)
Nov 02, 2011
2438
2505
2434
2504
105,400
+34.09(+1.38%)
Nov 01, 2011
2450
2491
2446
2470
88,800
+1.77(+0.07%)
Oct 31, 2011
2470
2478
2455
2468
84,200
-5.16(-0.21%)
Oct 30, 2011
2462
2484
2456
2473
0
+0.00(+0.00%)
Oct 29, 2011
2462
2484
2456
2473
0
+0.00(+0.00%)
Oct 28, 2011
2462
2484
2456
2473
110,000
+37.80(+1.55%)
Oct 27, 2011
2432
2450
2426
2436
82,400
+8.13(+0.33%)
Oct 26, 2011
2398
2449
2395
2427
107,400
+17.81(+0.74%)
Oct 25, 2011
2366
2414
2357
2410
90,800
+39.34(+1.66%)
Oct 24, 2011
2322
2371
2307
2370
70,800
+53.05(+2.29%)
Oct 23, 2011
2331
2340
2314
2317
0
+0.00(+0.00%)
Oct 22, 2011
2331
2340
2314
2317
0
+0.01(+0.00%)
Oct 21, 2011
2331
2340
2314
2317
48,400
-14.10(-0.60%)
Oct 20, 2011
2366
2369
2316
2331
65,400
-46.14(-1.94%)
Oct 19, 2011
2388
2402
2374
2378
58,600
-5.98(-0.25%)
Oct 18, 2011
2423
2426
2379
2383
79,600
-56.91(-2.33%)
Oct 17, 2011
2434
2453
2425
2440
58,200
+9.02(+0.37%)
Oct 16, 2011
2430
2438
2409
2431
0
+0.00(+0.00%)
Oct 15, 2011
2430
2438
2409
2431
0
+0.00(+0.00%)
Oct 14, 2011
2430
2438
2409
2431
60,600
-7.41(-0.30%)
Oct 13, 2011
2413
2440
2406
2439
87,800
+18.79(+0.78%)
Oct 12, 2011
2335
2422
2319
2420
91,600
+71.48(+3.04%)
Oct 11, 2011
2402
2412
2323
2349
64,000
+3.73(+0.16%)
Oct 10, 2011
2363
2368
2339
2345
41,800
-14.43(-0.61%)
Oct 09, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 08, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 07, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 06, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 05, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 04, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 03, 2011
2359
2359
2359
2359
0
+0.00(+0.00%)
Oct 01, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Sep 30, 2011
2368
2378
2348
2359
48,800
-6.12(-0.26%)
Sep 29, 2011
2378
2388
2359
2365
59,200
-26.72(-1.12%)
Sep 28, 2011
2427
2430
2383
2392
55,800
-22.99(-0.95%)
Sep 27, 2011
2411
2424
2395
2415
55,200
+21.87(+0.91%)
Sep 26, 2011
2416
2442
2385
2393
57,400
-39.98(-1.64%)
Sep 25, 2011
2412
2441
2400
2433
0
+0.00(+0.00%)
Sep 24, 2011
2412
2441
2400
2433
0
+0.00(+0.00%)
Sep 23, 2011
2412
2441
2400
2433
67,400
-9.90(-0.41%)
Sep 22, 2011
2491
2500
2442
2443
74,600
-69.90(-2.78%)
Sep 21, 2011
2450
2518
2439
2513
86,600
+65.21(+2.66%)
Sep 20, 2011
2434
2460
2427
2448
46,200
+9.96(+0.41%)
Sep 19, 2011
2470
2470
2437
2438
48,800
-44.55(-1.79%)
Sep 18, 2011
2490
2499
2476
2482
0
+0.00(+0.00%)
Sep 17, 2011
2490
2499
2476
2482
0
+0.00(+0.00%)
Sep 16, 2011
2490
2499
2476
2482
48,000
+3.29(+0.13%)
Sep 15, 2011
2483
2497
2478
2479
56,000
-5.78(-0.23%)
Sep 14, 2011
2479
2486
2439
2485
54,000
+13.53(+0.55%)
Sep 13, 2011
2468
2477
2454
2471
50,000
-26.45(-1.06%)
Sep 12, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 11, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 10, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 09, 2011
2507
2528
2487
2498
51,200
-1.19(-0.05%)
Sep 08, 2011
2524
2524
2498
2499
55,200
-17.15(-0.68%)
Sep 07, 2011
2481
2517
2475
2516
59,600
+45.57(+1.84%)
Sep 06, 2011
2466
2482
2460
2471
49,200
-8.22(-0.33%)
Sep 05, 2011
2510
2510
2478
2479
55,000
-49.54(-1.96%)
Sep 04, 2011
2552
2557
2518
2528
0
+0.00(+0.00%)
Sep 03, 2011
2552
2557
2518
2528
0
+0.00(+0.00%)
Sep 02, 2011
2552
2557
2518
2528
54,400
-27.76(-1.09%)
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.