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
Chile IPSA Index
(IX:
IPSA
)
6,776.77
-5.11 (-0.08%)
Daily Price
Updated: 4:45 PM EDT, May 24, 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 (%)
Apr 29, 2011
4760
4825
4756
4822
0
+64.51(+1.36%)
Apr 28, 2011
4755
4761
4726
4758
0
+3.08(+0.06%)
Apr 27, 2011
4767
4787
4744
4755
0
-12.34(-0.26%)
Apr 26, 2011
4752
4772
4738
4767
0
+15.05(+0.32%)
Apr 25, 2011
4740
4755
4731
4752
0
+13.54(+0.29%)
Apr 24, 2011
4720
4739
4739
4739
0
+0.00(+0.00%)
Apr 23, 2011
4720
4739
0
+0.00(+0.00%)
Apr 22, 2011
4720
4739
4720
4739
0
+0.00(+0.00%)
Apr 21, 2011
4720
4742
4720
4739
0
+20.15(+0.43%)
Apr 20, 2011
4686
4730
4686
4719
0
+42.91(+0.92%)
Apr 19, 2011
4644
4677
4644
4676
0
+31.65(+0.68%)
Apr 18, 2011
4670
4671
4610
4644
0
-25.92(-0.56%)
Apr 17, 2011
4656
4670
4670
4670
0
+0.00(+0.00%)
Apr 16, 2011
4656
4677
4656
4670
0
+0.00(+0.00%)
Apr 15, 2011
4656
4677
4656
4670
0
+13.74(+0.30%)
Apr 14, 2011
4645
4659
4618
4656
0
+10.96(+0.24%)
Apr 13, 2011
4617
4667
4617
4645
0
+28.38(+0.61%)
Apr 12, 2011
4694
4694
4614
4617
0
-77.21(-1.64%)
Apr 11, 2011
4741
4741
4681
4694
0
-18.97(-0.40%)
Apr 10, 2011
4713
4713
4713
0
+0.00(+0.00%)
Apr 09, 2011
4741
4713
4705
4713
0
+0.00(+0.00%)
Apr 08, 2011
4741
4752
4705
4713
0
-28.34(-0.60%)
Apr 07, 2011
4782
4793
4725
4741
0
-40.35(-0.84%)
Apr 06, 2011
4765
4819
4765
4782
0
+16.43(+0.34%)
Apr 05, 2011
4739
4772
4724
4765
0
+26.42(+0.56%)
Apr 04, 2011
4713
4739
4713
4739
0
+25.96(+0.55%)
Apr 03, 2011
4624
4713
4713
4713
0
+0.00(+0.00%)
Apr 02, 2011
4624
4713
4624
4713
0
+0.00(+0.00%)
Apr 01, 2011
4624
4717
4624
4713
0
+88.38(+1.91%)
Mar 31, 2011
4594
4633
4594
4624
0
+30.28(+0.66%)
Mar 30, 2011
4558
4598
4558
4594
0
+36.29(+0.80%)
Mar 29, 2011
4593
4599
4546
4558
0
-35.50(-0.77%)
Mar 28, 2011
4593
4602
4564
4593
0
+4.85(+0.11%)
Mar 27, 2011
4597
4589
4589
4589
0
+0.00(+0.00%)
Mar 26, 2011
4597
4623
4549
4589
0
+0.00(+0.00%)
Mar 25, 2011
4597
4623
4549
4589
0
-8.16(-0.18%)
Mar 24, 2011
4555
4602
4555
4597
0
+41.34(+0.91%)
Mar 23, 2011
4510
4583
4510
4555
0
+45.06(+1.00%)
Mar 22, 2011
4436
4515
4436
4510
0
+73.99(+1.67%)
Mar 21, 2011
4314
4443
4314
4436
0
+122.68(+2.84%)
Mar 20, 2011
4329
4314
4314
4314
0
+0.00(+0.00%)
Mar 19, 2011
4329
4314
4288
4314
0
+0.00(+0.00%)
Mar 18, 2011
4329
4347
4288
4314
0
-15.56(-0.36%)
Mar 17, 2011
4335
4376
4321
4329
0
-5.44(-0.13%)
Mar 16, 2011
4364
4392
4294
4335
0
-29.24(-0.67%)
Mar 15, 2011
4325
4372
4223
4364
0
+38.76(+0.90%)
Mar 14, 2011
4346
4346
4288
4325
0
+0.84(+0.02%)
Mar 13, 2011
4371
4324
4324
4324
0
+0.00(+0.00%)
Mar 12, 2011
4371
4371
4317
4324
0
-46.95(-1.07%)
Mar 11, 2011
4448
4448
4367
4371
0
-76.85(-1.73%)
Mar 10, 2011
4483
4498
4446
4448
0
-34.60(-0.77%)
Mar 09, 2011
4488
4509
4477
4483
0
-5.00(-0.11%)
Mar 08, 2011
4527
4535
4477
4488
0
+0.00(+0.00%)
Mar 07, 2011
4527
4488
4488
4488
0
-39.79(-0.88%)
Mar 06, 2011
4516
4567
4516
4527
0
+0.00(+0.00%)
Mar 05, 2011
4516
4567
4516
4527
0
+11.51(+0.25%)
Mar 04, 2011
4419
4526
4419
4516
0
+97.24(+2.20%)
Mar 03, 2011
4401
4423
4384
4419
0
+18.05(+0.41%)
Mar 02, 2011
4445
4471
4398
4401
0
-43.90(-0.99%)
Mar 01, 2011
4374
4452
4374
4445
0
+0.00(+0.00%)
Feb 28, 2011
4374
4445
4445
4445
0
+70.67(+1.62%)
Feb 27, 2011
4303
4392
4303
4374
0
+0.00(+0.00%)
Feb 26, 2011
4303
4392
4303
4374
0
+71.14(+1.65%)
Feb 25, 2011
4285
4311
4216
4303
0
+17.90(+0.42%)
Feb 24, 2011
4360
4377
4282
4285
0
-74.79(-1.72%)
Feb 23, 2011
4412
4412
4358
4360
0
-57.79(-1.31%)
Feb 22, 2011
4449
4460
4416
4417
0
+0.00(+0.00%)
Feb 21, 2011
4449
4417
4417
4417
0
-28.54(-0.64%)
Feb 20, 2011
4478
4485
4444
4446
0
+0.00(+0.00%)
Feb 19, 2011
4478
4485
4444
4446
0
-32.10(-0.72%)
Feb 18, 2011
4537
4556
4473
4478
0
-58.67(-1.29%)
Feb 17, 2011
4572
4609
4534
4537
0
-35.59(-0.78%)
Feb 16, 2011
4608
4646
4560
4572
0
-35.90(-0.78%)
Feb 15, 2011
4578
4635
4578
4608
0
+0.00(+0.00%)
Feb 14, 2011
4578
4608
4608
4608
0
+30.10(+0.66%)
Feb 13, 2011
4464
4592
4464
4578
0
+0.00(+0.00%)
Feb 12, 2011
4464
4592
4464
4578
0
+114.12(+2.56%)
Feb 11, 2011
4432
4490
4371
4464
0
+32.33(+0.73%)
Feb 10, 2011
4544
4561
4427
4432
0
-112.55(-2.48%)
Feb 09, 2011
4591
4610
4539
4544
0
-46.42(-1.01%)
Feb 08, 2011
4610
4631
4589
4591
0
+0.00(+0.00%)
Feb 07, 2011
4610
4591
4591
4591
0
-19.62(-0.43%)
Feb 06, 2011
4567
4610
4610
4610
0
+0.00(+0.00%)
Feb 05, 2011
4567
4623
4527
4610
0
+43.34(+0.95%)
Feb 04, 2011
4632
4634
4548
4567
0
-65.12(-1.41%)
Feb 03, 2011
4707
4722
4627
4632
0
-74.48(-1.58%)
Feb 02, 2011
4673
4738
4670
4707
0
+33.47(+0.72%)
Feb 01, 2011
4672
4690
4637
4673
0
+0.00(+0.00%)
Jan 31, 2011
4672
4673
4673
4673
0
+0.74(+0.02%)
Jan 30, 2011
4766
4672
4672
4672
0
+0.00(+0.00%)
Jan 29, 2011
4766
4784
4647
4672
0
-93.77(-1.97%)
Jan 28, 2011
4839
4849
4754
4766
0
-72.43(-1.50%)
Jan 27, 2011
4831
4862
4831
4839
0
+7.70(+0.16%)
Jan 26, 2011
4883
4885
4819
4831
0
-52.14(-1.07%)
Jan 25, 2011
4878
4895
4864
4883
0
+0.00(+0.00%)
Jan 24, 2011
4878
4883
4883
4883
0
+7.31(+0.15%)
Jan 23, 2011
4873
4876
4876
4876
0
+0.00(+0.00%)
Jan 22, 2011
4873
4891
4871
4876
0
+4.82(+0.10%)
Jan 21, 2011
4902
4903
4837
4871
0
-31.02(-0.63%)
Jan 20, 2011
4930
4957
4897
4902
0
-27.93(-0.57%)
Jan 19, 2011
4934
4956
4925
4930
0
-4.46(-0.09%)
Jan 18, 2011
4931
4942
4914
4934
0
+0.00(+0.00%)
Jan 17, 2011
4931
4934
4934
4934
0
+2.84(+0.06%)
Jan 16, 2011
4940
4931
4931
4931
0
+0.00(+0.00%)
Jan 15, 2011
4940
4951
4923
4931
0
-7.70(-0.16%)
Jan 14, 2011
4878
4954
4878
4939
0
+60.69(+1.24%)
Jan 13, 2011
4830
4884
4830
4878
0
+48.48(+1.00%)
Jan 12, 2011
4863
4907
4827
4830
0
-33.37(-0.69%)
Jan 11, 2011
4952
4958
4863
4863
0
+0.00(+0.00%)
Jan 10, 2011
4952
4863
4863
4863
0
-83.73(-1.69%)
Jan 09, 2011
4997
4947
4947
4947
0
+0.00(+0.00%)
Jan 08, 2011
4997
5023
4941
4947
0
-49.71(-0.99%)
Jan 07, 2011
5041
5048
4996
4997
0
-44.22(-0.88%)
Jan 06, 2011
5025
5045
5001
5041
0
+16.32(+0.32%)
Jan 05, 2011
4968
5032
4968
5025
0
+57.14(+1.15%)
Jan 04, 2011
4928
4972
4928
4968
0
+0.00(+0.00%)
Jan 03, 2011
4928
4972
4928
4968
0
+39.98(+0.81%)
Jan 01, 2011
4890
4928
4886
4928
0
+0.00(+0.00%)
Dec 31, 2010
4890
4930
4886
4928
0
+39.42(+0.81%)
Dec 30, 2010
4835
4890
4835
4888
0
+52.89(+1.09%)
Dec 29, 2010
4841
4862
4824
4835
0
-5.34(-0.11%)
Dec 28, 2010
4896
4913
4835
4841
0
+0.00(+0.00%)
Dec 27, 2010
4896
4841
4841
4841
0
-55.03(-1.12%)
Dec 26, 2010
4884
4902
4879
4896
0
+0.00(+0.00%)
Dec 25, 2010
4884
4902
4879
4896
0
+11.50(+0.24%)
Dec 24, 2010
4887
4898
4875
4884
0
-1.74(-0.04%)
Dec 23, 2010
4951
4962
4858
4886
0
-65.11(-1.32%)
Dec 22, 2010
4993
4996
4946
4951
0
-42.00(-0.84%)
Dec 21, 2010
5007
5020
4982
4993
0
+0.00(+0.00%)
Dec 20, 2010
5007
4993
4993
4993
0
-13.65(-0.27%)
Dec 18, 2010
5004
5015
4985
5007
0
+3.51(+0.07%)
Dec 17, 2010
5000
5007
4978
5003
0
+6.22(+0.12%)
Dec 16, 2010
4974
4999
4974
4997
0
+29.19(+0.59%)
Dec 15, 2010
4945
4974
4944
4968
0
+22.49(+0.45%)
Dec 14, 2010
4949
4958
4939
4945
0
-0.56(-0.01%)
Dec 11, 2010
4966
4975
4937
4946
0
-18.31(-0.37%)
Dec 10, 2010
4991
4997
4955
4964
0
+0.00(+0.00%)
Dec 09, 2010
4989
4964
4964
4964
0
-25.00(-0.50%)
Dec 08, 2010
4964
4992
4964
4989
0
+25.90(+0.52%)
Dec 07, 2010
4970
4977
4950
4963
0
+0.00(+0.00%)
Dec 06, 2010
4970
4963
4963
4963
0
-6.87(-0.14%)
Dec 04, 2010
4978
4982
4953
4970
0
-8.26(-0.17%)
Dec 03, 2010
4957
4984
4957
4978
0
+21.49(+0.43%)
Dec 02, 2010
4957
4999
4951
4957
0
-0.17(-0.00%)
Dec 01, 2010
4974
4977
4941
4957
0
-16.62(-0.33%)
Nov 30, 2010
4975
4984
4946
4974
0
+0.00(+0.00%)
Nov 29, 2010
4975
4974
4974
4974
0
-1.19(-0.02%)
Nov 27, 2010
4989
4989
4956
4975
0
-13.86(-0.28%)
Nov 26, 2010
5004
5009
4988
4989
0
-15.22(-0.30%)
Nov 25, 2010
4952
5008
4952
5004
0
+52.12(+1.05%)
Nov 24, 2010
4986
4986
4932
4952
0
-36.35(-0.73%)
Nov 23, 2010
4965
4992
4960
4988
0
+0.00(+0.00%)
Nov 22, 2010
4965
4988
4988
4988
0
+22.91(+0.46%)
Nov 20, 2010
4932
4973
4923
4965
0
+33.82(+0.69%)
Nov 19, 2010
4901
4942
4901
4931
0
+30.73(+0.63%)
Nov 18, 2010
4885
4910
4870
4901
0
+15.49(+0.32%)
Nov 17, 2010
4956
4956
4873
4885
0
-70.84(-1.43%)
Nov 16, 2010
4978
4986
4948
4956
0
+0.00(+0.00%)
Nov 15, 2010
4978
4956
4956
4956
0
-21.98(-0.44%)
Nov 13, 2010
5014
5014
4963
4978
0
-36.02(-0.72%)
Nov 12, 2010
5030
5033
5001
5014
0
-12.31(-0.24%)
Nov 11, 2010
5025
5036
4991
5026
0
+1.38(+0.03%)
Nov 10, 2010
5003
5047
4999
5025
0
+21.74(+0.43%)
Nov 09, 2010
4958
5007
4933
5003
0
+0.00(+0.00%)
Nov 08, 2010
4973
5003
5003
5003
0
+44.71(+0.90%)
Nov 07, 2010
4973
4958
4958
4958
0
+0.00(+0.00%)
Nov 06, 2010
4973
4958
4949
4958
0
+0.00(+0.00%)
Nov 05, 2010
4973
4986
4949
4958
0
-14.58(-0.29%)
Nov 04, 2010
4977
5013
4966
4973
0
-4.10(-0.08%)
Nov 03, 2010
4987
5028
4953
4977
0
-9.61(-0.19%)
Nov 02, 2010
4913
4989
4913
4987
0
+74.21(+1.51%)
Nov 01, 2010
4886
4913
4913
4913
0
+0.00(+0.00%)
Oct 31, 2010
4886
4913
4913
4913
0
+0.00(+0.00%)
Oct 30, 2010
4886
4913
4885
4913
0
+0.00(+0.00%)
Oct 29, 2010
4886
4920
4885
4913
0
+26.58(+0.54%)
Oct 28, 2010
4878
4906
4877
4886
0
+8.33(+0.17%)
Oct 27, 2010
4835
4882
4827
4878
0
+43.05(+0.89%)
Oct 26, 2010
4809
4837
4793
4835
0
+25.82(+0.54%)
Oct 25, 2010
4795
4813
4786
4809
0
+15.38(+0.32%)
Oct 24, 2010
4787
4793
4793
4793
0
+0.00(+0.00%)
Oct 23, 2010
4787
4793
4773
4793
0
+0.00(+0.00%)
Oct 22, 2010
4787
4798
4773
4793
0
+6.54(+0.14%)
Oct 21, 2010
4767
4804
4767
4787
0
+19.70(+0.41%)
Oct 20, 2010
4765
4783
4760
4767
0
+2.12(+0.04%)
Oct 19, 2010
4753
4771
4729
4765
0
+17.61(+0.37%)
Oct 18, 2010
4735
4760
4733
4747
0
+12.34(+0.26%)
Oct 17, 2010
4771
4735
4735
4735
0
+0.00(+0.00%)
Oct 16, 2010
4771
4735
4732
4735
0
+0.00(+0.00%)
Oct 15, 2010
4771
4785
4732
4735
0
-36.03(-0.76%)
Oct 14, 2010
4794
4801
4757
4771
0
-23.02(-0.48%)
Oct 13, 2010
4667
4794
4667
4794
0
+127.34(+2.73%)
Oct 12, 2010
4699
4702
4666
4667
0
-32.41(-0.69%)
Oct 11, 2010
4702
4699
4699
4699
0
+0.00(+0.00%)
Oct 10, 2010
4760
4699
4699
4699
0
+0.00(+0.00%)
Oct 09, 2010
4702
4699
4674
4699
0
+0.00(+0.00%)
Oct 08, 2010
4702
4706
4674
4699
0
-2.90(-0.06%)
Oct 07, 2010
4760
4768
4692
4702
0
-56.34(-1.18%)
Oct 06, 2010
4773
4780
4743
4758
0
-14.70(-0.31%)
Oct 05, 2010
4787
4804
4764
4773
0
-13.96(-0.29%)
Oct 04, 2010
4804
4824
4774
4787
0
-15.85(-0.33%)
Oct 03, 2010
4795
4803
4803
4803
0
+0.00(+0.00%)
Oct 02, 2010
4795
4803
4786
4803
0
+0.00(+0.00%)
Oct 01, 2010
4795
4813
4786
4803
0
+7.55(+0.16%)
Sep 30, 2010
4783
4805
4738
4795
0
+12.55(+0.26%)
Sep 29, 2010
4805
4806
4772
4783
0
-21.79(-0.45%)
Sep 28, 2010
4777
4806
4758
4805
0
+27.22(+0.57%)
Sep 27, 2010
4731
4785
4731
4777
0
+47.20(+1.00%)
Sep 26, 2010
4731
4730
4730
4730
0
+0.00(+0.00%)
Sep 25, 2010
4731
4762
4706
4730
0
+0.00(+0.00%)
Sep 24, 2010
4731
4762
4706
4730
0
-0.66(-0.01%)
Sep 23, 2010
4772
4772
4727
4731
0
-41.43(-0.87%)
Sep 22, 2010
4818
4819
4767
4772
0
-45.98(-0.95%)
Sep 21, 2010
4819
4849
4600
4818
0
+4.74(+0.10%)
Sep 20, 2010
4829
4814
4814
4814
0
+0.00(+0.00%)
Sep 19, 2010
4829
4814
4814
4814
0
+0.00(+0.00%)
Sep 18, 2010
4829
4814
4807
4814
0
+0.00(+0.00%)
Sep 17, 2010
4829
4814
4807
4814
0
+0.00(+0.00%)
Sep 16, 2010
4829
4838
4807
4814
0
-8.37(-0.17%)
Sep 15, 2010
4801
4831
4790
4822
0
+21.07(+0.44%)
Sep 14, 2010
4761
4803
4746
4801
0
+39.95(+0.84%)
Sep 13, 2010
4711
4763
4710
4761
0
+50.02(+1.06%)
Sep 12, 2010
4698
4711
4711
4711
0
+0.00(+0.00%)
Sep 11, 2010
4698
4713
4695
4711
0
+0.00(+0.00%)
Sep 10, 2010
4698
4713
4695
4711
0
+12.76(+0.27%)
Sep 09, 2010
4664
4703
4664
4698
0
+34.03(+0.73%)
Sep 08, 2010
4604
4670
4604
4664
0
+59.88(+1.30%)
Sep 07, 2010
4634
4641
4592
4604
0
-29.91(-0.65%)
Sep 06, 2010
4628
4767
4621
4634
0
+5.98(+0.13%)
Sep 05, 2010
4599
4628
4628
4628
0
+0.00(+0.00%)
Sep 03, 2010
4599
4634
4599
4628
0
+30.52(+0.66%)
Sep 02, 2010
4583
4604
4577
4598
0
+14.81(+0.32%)
Sep 01, 2010
4525
4585
4525
4583
0
+57.78(+1.28%)
Aug 31, 2010
4487
4526
4485
4525
0
+37.56(+0.84%)
Aug 30, 2010
4480
4501
4477
4487
0
+7.10(+0.16%)
Aug 29, 2010
4455
4487
4449
4480
0
+0.00(+0.00%)
Aug 27, 2010
4455
4487
4449
4480
0
+25.25(+0.57%)
Aug 26, 2010
4453
4485
4442
4455
0
+1.90(+0.04%)
Aug 25, 2010
4506
4509
4453
4453
0
-53.18(-1.18%)
Aug 24, 2010
4524
4524
4482
4506
0
-17.13(-0.38%)
Aug 23, 2010
4513
4544
4513
4524
0
+10.20(+0.23%)
Aug 21, 2010
4522
4525
4505
4513
0
+0.00(+0.00%)
Aug 20, 2010
4522
4525
4505
4513
0
-9.07(-0.20%)
Aug 19, 2010
4514
4523
4481
4522
0
+8.72(+0.19%)
Aug 18, 2010
4495
4518
4491
4514
0
+18.37(+0.41%)
Aug 17, 2010
4464
4503
4464
4495
0
+30.85(+0.69%)
Aug 16, 2010
4465
4512
4445
4464
0
+2.20(+0.05%)
Aug 15, 2010
4384
4464
4383
4462
0
+0.00(+0.00%)
Aug 14, 2010
4384
4464
4383
4462
0
+0.00(+0.00%)
Aug 13, 2010
4384
4464
4383
4462
0
+77.78(+1.77%)
Aug 12, 2010
4389
4401
4318
4384
0
-4.06(-0.09%)
Aug 11, 2010
4483
4483
4156
4389
0
-94.30(-2.10%)
Aug 10, 2010
4496
4496
4454
4483
0
-13.09(-0.29%)
Aug 09, 2010
4463
4498
4463
4496
0
+33.09(+0.74%)
Aug 08, 2010
4441
4465
4431
4463
0
+0.00(+0.00%)
Aug 07, 2010
4441
4465
4431
4463
0
+0.00(+0.00%)
Aug 06, 2010
4441
4465
4431
4463
0
+21.48(+0.48%)
Aug 05, 2010
4422
4445
4419
4441
0
+18.98(+0.43%)
Aug 04, 2010
4400
4429
4400
4422
0
+22.78(+0.52%)
Aug 03, 2010
4419
4427
4399
4400
0
-19.08(-0.43%)
Aug 02, 2010
4364
4421
4364
4419
0
+54.51(+1.25%)
Aug 01, 2010
4357
4366
4337
4364
0
+0.00(+0.00%)
Jul 31, 2010
4357
4366
4337
4364
0
+0.00(+0.00%)
Jul 30, 2010
4357
4366
4337
4364
0
+6.94(+0.16%)
Jul 29, 2010
4354
4370
4328
4357
0
+3.18(+0.07%)
Jul 28, 2010
4379
4383
4347
4354
0
-25.05(-0.57%)
Jul 27, 2010
4367
4394
4361
4379
0
+12.43(+0.28%)
Jul 26, 2010
4326
4374
4326
4367
0
+40.65(+0.94%)
Jul 25, 2010
4304
4330
4304
4326
0
+0.00(+0.00%)
Jul 24, 2010
4304
4330
4304
4326
0
+0.00(+0.00%)
Jul 23, 2010
4304
4330
4304
4326
0
+22.00(+0.51%)
Jul 22, 2010
4286
4329
4286
4304
0
+17.86(+0.42%)
Jul 21, 2010
4242
4294
4242
4286
0
+43.66(+1.03%)
Jul 20, 2010
4209
4242
4197
4242
0
+33.34(+0.79%)
Jul 19, 2010
4222
4231
4173
4209
0
-12.47(-0.30%)
Jul 18, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 17, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 16, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 15, 2010
4213
4224
4188
4222
0
+8.42(+0.20%)
Jul 14, 2010
4204
4224
4199
4213
0
+9.52(+0.23%)
Jul 13, 2010
4168
4207
4168
4204
0
+35.54(+0.85%)
Jul 12, 2010
4181
4189
4158
4168
0
-12.82(-0.31%)
Jul 10, 2010
4177
4193
4168
4181
0
+0.00(+0.00%)
Jul 09, 2010
4177
4193
4168
4181
0
+5.05(+0.12%)
Jul 08, 2010
4129
4176
4129
4176
0
+46.51(+1.13%)
Jul 07, 2010
4070
4134
4070
4129
0
+59.12(+1.45%)
Jul 06, 2010
4032
4078
4032
4070
0
+38.26(+0.95%)
Jul 05, 2010
4060
4069
4030
4032
0
-28.12(-0.69%)
Jul 03, 2010
4025
4065
4025
4060
0
+0.00(+0.00%)
Jul 02, 2010
4025
4065
4025
4060
0
+34.96(+0.87%)
Jul 01, 2010
4065
4065
4022
4025
0
-40.12(-0.99%)
Jun 30, 2010
4079
4102
4063
4065
0
-13.43(-0.33%)
Jun 29, 2010
4124
4124
4065
4079
0
-45.13(-1.09%)
Jun 27, 2010
4075
4134
4073
4124
0
+0.00(+0.00%)
Jun 26, 2010
4075
4134
4073
4124
0
+0.00(+0.00%)
Jun 25, 2010
4075
4134
4073
4124
0
+48.58(+1.19%)
Jun 24, 2010
4087
4098
4028
4075
0
-12.08(-0.30%)
Jun 23, 2010
4078
4100
4048
4087
0
+9.35(+0.23%)
Jun 22, 2010
4117
4117
4073
4078
0
-39.00(-0.95%)
Jun 21, 2010
4122
4151
4106
4117
0
-6.47(-0.16%)
Jun 20, 2010
4083
4126
4083
4123
0
+0.00(+0.00%)
Jun 19, 2010
4083
4126
4083
4123
0
+0.00(+0.00%)
Jun 18, 2010
4083
4126
4083
4123
0
+40.17(+0.98%)
Jun 17, 2010
4060
4088
4037
4083
0
+22.98(+0.57%)
Jun 16, 2010
4036
4062
4019
4060
0
+24.34(+0.60%)
Jun 15, 2010
3986
4050
3986
4036
0
+49.71(+1.25%)
Jun 14, 2010
3969
3997
3969
3986
0
+17.04(+0.43%)
Jun 13, 2010
3944
3971
3938
3969
0
+0.00(+0.00%)
Jun 12, 2010
3944
3971
3938
3969
0
+0.00(+0.00%)
Jun 11, 2010
3944
3971
3938
3969
0
+24.90(+0.63%)
Jun 10, 2010
3903
3946
3903
3944
0
+40.93(+1.05%)
Jun 09, 2010
3877
3915
3877
3903
0
+26.72(+0.69%)
Jun 08, 2010
3861
3884
3861
3877
0
+16.02(+0.41%)
Jun 07, 2010
3864
3871
3854
3861
0
-3.48(-0.09%)
Jun 06, 2010
3891
3891
3856
3864
0
+0.00(+0.00%)
Jun 05, 2010
3891
3891
3856
3864
0
+0.00(+0.00%)
Jun 04, 2010
3891
3891
3856
3864
0
-26.48(-0.68%)
Jun 03, 2010
3884
3901
3878
3891
0
+6.89(+0.18%)
Jun 02, 2010
3836
3891
3834
3884
0
+47.40(+1.24%)
Jun 01, 2010
3887
3887
3829
3836
0
-50.53(-1.30%)
May 31, 2010
3834
3888
3834
3887
0
+52.95(+1.38%)
May 30, 2010
3812
3835
3799
3834
0
+0.00(+0.00%)
May 28, 2010
3812
3835
3799
3834
0
+21.66(+0.57%)
May 27, 2010
3787
3817
3787
3812
0
+24.91(+0.66%)
May 26, 2010
3728
3798
3728
3787
0
+59.50(+1.60%)
May 25, 2010
3775
3775
3705
3728
0
-47.02(-1.25%)
May 24, 2010
3781
3798
3770
3775
0
-6.36(-0.17%)
May 22, 2010
3850
3851
3777
3781
0
+0.00(+0.00%)
May 21, 2010
3850
3851
3777
3781
0
+0.00(+0.00%)
May 20, 2010
3850
3851
3777
3781
0
-68.53(-1.78%)
May 19, 2010
3855
3858
3827
3850
0
-5.46(-0.14%)
May 18, 2010
3855
3874
3854
3855
0
-0.17(-0.00%)
May 17, 2010
3839
3861
3815
3855
0
+15.96(+0.42%)
May 16, 2010
3872
3873
3829
3839
0
+0.00(+0.00%)
May 15, 2010
3872
3873
3829
3839
0
+0.00(+0.00%)
May 14, 2010
3872
3873
3829
3839
0
-33.06(-0.85%)
May 13, 2010
3890
3895
3867
3872
0
-17.57(-0.45%)
May 12, 2010
3858
3895
3818
3890
0
+31.88(+0.83%)
May 11, 2010
3851
3867
3844
3858
0
+7.17(+0.19%)
May 10, 2010
3759
3854
3759
3851
0
+91.84(+2.44%)
May 09, 2010
3780
3789
3736
3759
0
+0.00(+0.00%)
May 08, 2010
3780
3789
3736
3759
0
+0.00(+0.00%)
May 07, 2010
3780
3790
3736
3759
0
-20.57(-0.54%)
May 06, 2010
3820
3833
3731
3780
0
-40.06(-1.05%)
May 05, 2010
3850
3852
3803
3820
0
-29.75(-0.77%)
May 04, 2010
3877
3877
3848
3850
0
-27.47(-0.71%)
May 03, 2010
3865
3883
3819
3877
0
+11.56(+0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.