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
Safe Bulkers Inc
(NY:
SB
)
6.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2013
6.139
6.290
5.997
6.257
441,693
+0.08(+1.36%)
Oct 30, 2013
6.131
6.324
6.123
6.173
485,014
+0.05(+0.82%)
Oct 29, 2013
5.955
6.139
5.913
6.123
260,667
+0.15(+2.53%)
Oct 28, 2013
6.181
6.190
5.963
5.972
350,143
-0.25(-4.04%)
Oct 25, 2013
6.274
6.341
6.215
6.223
268,038
-0.04(-0.67%)
Oct 24, 2013
6.257
6.285
6.182
6.265
322,158
+0.02(+0.27%)
Oct 23, 2013
6.206
6.282
6.156
6.248
333,057
+0.00(+0.00%)
Oct 22, 2013
6.148
6.248
6.097
6.248
384,356
+0.12(+1.92%)
Oct 21, 2013
6.349
6.370
6.039
6.131
488,738
-0.24(-3.82%)
Oct 18, 2013
6.290
6.525
6.257
6.374
1,113,313
+0.11(+1.74%)
Oct 17, 2013
6.123
6.316
6.072
6.265
556,020
+0.14(+2.33%)
Oct 16, 2013
5.653
6.206
5.653
6.123
743,862
+0.29(+4.89%)
Oct 15, 2013
5.636
5.837
5.536
5.837
416,628
+0.18(+3.26%)
Oct 14, 2013
5.536
5.736
5.519
5.653
241,651
+0.08(+1.35%)
Oct 11, 2013
5.519
5.577
5.452
5.577
233,790
+0.02(+0.30%)
Oct 10, 2013
5.452
5.569
5.452
5.561
341,901
+0.28(+5.24%)
Oct 09, 2013
5.477
5.567
5.208
5.284
428,115
-0.20(-3.67%)
Oct 08, 2013
5.837
5.837
5.485
5.485
447,700
-0.35(-6.03%)
Oct 07, 2013
5.854
5.871
5.720
5.837
382,865
-0.03(-0.57%)
Oct 04, 2013
5.905
5.946
5.762
5.871
206,549
-0.02(-0.28%)
Oct 03, 2013
5.972
6.030
5.779
5.888
354,898
-0.07(-1.13%)
Oct 02, 2013
5.846
5.997
5.812
5.955
354,607
+0.08(+1.43%)
Oct 01, 2013
5.762
5.938
5.745
5.871
479,510
+0.07(+1.16%)
Sep 27, 2013
5.846
5.863
5.661
5.804
474,416
-0.07(-1.14%)
Sep 26, 2013
6.081
6.148
5.812
5.871
467,627
-0.21(-3.45%)
Sep 25, 2013
5.846
6.139
5.846
6.081
793,757
+0.23(+3.87%)
Sep 24, 2013
5.796
5.905
5.724
5.854
352,466
+0.06(+1.01%)
Sep 23, 2013
5.804
5.930
5.754
5.796
238,290
-0.04(-0.72%)
Sep 20, 2013
6.131
6.148
5.796
5.837
514,285
-0.24(-4.00%)
Sep 19, 2013
5.913
6.156
5.847
6.081
622,508
+0.20(+3.42%)
Sep 18, 2013
5.896
6.056
5.703
5.879
682,788
+0.07(+1.15%)
Sep 17, 2013
5.703
5.854
5.586
5.812
394,737
+0.08(+1.46%)
Sep 16, 2013
5.703
5.770
5.661
5.728
279,420
+0.07(+1.19%)
Sep 13, 2013
5.787
5.827
5.577
5.661
810,496
-0.18(-3.16%)
Sep 12, 2013
6.123
6.164
5.728
5.846
931,226
-0.25(-4.13%)
Sep 11, 2013
5.997
6.173
5.863
6.097
510,077
+0.11(+1.82%)
Sep 10, 2013
6.232
6.248
5.804
5.988
740,300
-0.21(-3.38%)
Sep 09, 2013
6.206
6.416
6.148
6.198
719,519
+0.05(+0.82%)
Sep 06, 2013
6.206
6.282
5.972
6.148
769,859
-0.04(-0.68%)
Sep 05, 2013
5.829
6.211
5.812
6.190
1,088,498
+0.37(+6.34%)
Sep 04, 2013
5.603
5.863
5.594
5.821
662,692
+0.18(+3.27%)
Sep 03, 2013
5.477
5.645
5.435
5.636
259,328
+0.23(+4.19%)
Aug 30, 2013
5.410
5.519
5.343
5.410
170,936
-0.03(-0.62%)
Aug 29, 2013
5.485
5.552
5.372
5.443
357,276
-0.07(-1.22%)
Aug 28, 2013
5.743
5.785
5.502
5.510
469,649
-0.18(-3.22%)
Aug 27, 2013
5.693
5.727
5.494
5.693
1,045,037
+0.20(+3.64%)
Aug 26, 2013
5.152
5.519
5.152
5.494
538,226
+0.29(+5.60%)
Aug 23, 2013
5.202
5.219
5.078
5.202
480,760
+0.02(+0.32%)
Aug 22, 2013
4.853
5.202
4.695
5.186
919,446
+0.38(+7.97%)
Aug 21, 2013
4.819
4.903
4.761
4.803
389,319
+0.08(+1.76%)
Aug 20, 2013
4.511
4.728
4.494
4.720
202,306
+0.27(+5.98%)
Aug 19, 2013
4.661
4.661
4.395
4.453
207,944
-0.22(-4.80%)
Aug 16, 2013
4.720
4.808
4.603
4.678
306,811
-0.05(-1.06%)
Aug 15, 2013
4.520
4.745
4.445
4.728
509,226
+0.21(+4.60%)
Aug 14, 2013
4.253
4.561
4.253
4.520
425,701
+0.24(+5.64%)
Aug 13, 2013
4.154
4.387
4.154
4.278
334,838
+0.14(+3.42%)
Aug 12, 2013
4.154
4.204
4.120
4.137
112,702
-0.02(-0.60%)
Aug 09, 2013
4.154
4.204
4.087
4.162
79,494
-0.02(-0.40%)
Aug 08, 2013
4.045
4.187
4.045
4.179
552,345
+0.13(+3.29%)
Aug 07, 2013
4.062
4.087
4.037
4.045
127,499
-0.06(-1.42%)
Aug 06, 2013
4.112
4.154
3.979
4.104
123,940
+0.02(+0.61%)
Aug 05, 2013
4.037
4.087
4.020
4.079
77,614
+0.04(+1.03%)
Aug 02, 2013
4.062
4.095
4.020
4.037
70,796
-0.04(-1.02%)
Aug 01, 2013
4.104
4.195
4.070
4.079
109,011
+0.00(+0.00%)
Jul 31, 2013
4.137
4.145
4.020
4.079
308,965
-0.07(-1.61%)
Jul 30, 2013
4.204
4.204
4.120
4.145
179,523
-0.01(-0.20%)
Jul 29, 2013
4.262
4.287
4.120
4.154
477,206
-0.13(-3.11%)
Jul 26, 2013
4.287
4.303
4.220
4.287
154,977
+0.00(+0.00%)
Jul 25, 2013
4.220
4.303
4.204
4.287
170,838
+0.07(+1.58%)
Jul 24, 2013
4.245
4.262
4.187
4.220
171,830
-0.03(-0.78%)
Jul 23, 2013
4.303
4.337
4.220
4.253
818,101
-0.02(-0.58%)
Jul 22, 2013
4.345
4.345
4.262
4.278
113,121
-0.06(-1.34%)
Jul 19, 2013
4.353
4.445
4.303
4.337
785,298
-0.02(-0.57%)
Jul 18, 2013
4.262
4.370
4.245
4.362
309,506
+0.10(+2.34%)
Jul 17, 2013
4.237
4.278
4.220
4.262
74,005
+0.01(+0.20%)
Jul 16, 2013
4.220
4.287
4.220
4.253
91,938
+0.02(+0.59%)
Jul 15, 2013
4.237
4.312
4.217
4.228
80,923
-0.02(-0.39%)
Jul 12, 2013
4.212
4.295
4.195
4.245
51,482
+0.02(+0.39%)
Jul 11, 2013
4.204
4.253
4.145
4.228
87,769
+0.07(+1.60%)
Jul 10, 2013
4.187
4.212
4.120
4.162
149,392
-0.02(-0.60%)
Jul 09, 2013
4.228
4.220
4.179
4.187
126,851
-0.02(-0.59%)
Jul 08, 2013
4.262
4.278
4.187
4.212
177,266
+0.02(+0.60%)
Jul 05, 2013
4.262
4.262
4.129
4.187
126,440
-0.06(-1.37%)
Jul 03, 2013
4.328
4.328
4.228
4.245
133,491
-0.08(-1.92%)
Jul 02, 2013
4.428
4.453
4.287
4.328
204,362
-0.12(-2.80%)
Jul 01, 2013
4.453
4.528
4.412
4.453
201,484
+0.02(+0.56%)
Jun 28, 2013
4.312
4.470
4.288
4.428
385,852
+0.12(+2.70%)
Jun 26, 2013
4.312
4.403
4.253
4.312
151,707
+0.03(+0.78%)
Jun 25, 2013
4.212
4.328
4.187
4.278
259,681
+0.11(+2.59%)
Jun 24, 2013
4.245
4.370
4.095
4.170
283,213
-0.15(-3.47%)
Jun 21, 2013
4.162
4.320
4.062
4.320
273,628
+0.16(+3.80%)
Jun 20, 2013
4.212
4.253
4.120
4.162
236,471
-0.29(-6.54%)
Jun 19, 2013
4.495
4.520
4.420
4.453
226,257
-0.03(-0.74%)
Jun 18, 2013
4.445
4.520
4.403
4.487
345,364
+0.06(+1.32%)
Jun 17, 2013
4.378
4.445
4.295
4.428
115,546
+0.09(+2.11%)
Jun 14, 2013
4.378
4.412
4.313
4.337
33,589
-0.04(-0.95%)
Jun 13, 2013
4.287
4.403
4.287
4.378
116,142
+0.10(+2.33%)
Jun 12, 2013
4.312
4.312
4.229
4.278
64,636
+0.02(+0.59%)
Jun 11, 2013
4.245
4.262
4.220
4.253
215,974
+0.01(+0.20%)
Jun 10, 2013
4.387
4.387
4.204
4.245
133,532
-0.04(-0.97%)
Jun 07, 2013
4.187
4.345
4.137
4.287
134,100
+0.12(+2.79%)
Jun 06, 2013
4.179
4.195
4.137
4.170
109,286
+0.03(+0.80%)
Jun 05, 2013
4.087
4.187
4.012
4.137
223,970
+0.01(+0.20%)
Jun 04, 2013
4.212
4.258
4.095
4.129
259,052
-0.09(-2.17%)
Jun 03, 2013
4.303
4.328
4.170
4.220
169,267
-0.08(-1.93%)
May 31, 2013
4.362
4.370
4.220
4.303
186,763
-0.09(-2.08%)
May 30, 2013
4.378
4.437
4.370
4.395
148,749
-0.03(-0.75%)
May 29, 2013
4.445
4.495
4.378
4.428
165,199
-0.02(-0.37%)
May 28, 2013
4.595
4.636
4.412
4.445
229,630
-0.12(-2.55%)
May 24, 2013
4.661
4.661
4.511
4.561
114,985
-0.10(-2.14%)
May 23, 2013
4.503
4.745
4.370
4.661
550,493
+0.07(+1.63%)
May 22, 2013
4.653
4.761
4.511
4.586
534,052
-0.02(-0.36%)
May 21, 2013
4.611
4.743
4.562
4.603
519,845
+0.07(+1.45%)
May 20, 2013
4.364
4.570
4.339
4.537
498,595
+0.16(+3.77%)
May 17, 2013
4.339
4.380
4.298
4.372
278,691
+0.05(+1.15%)
May 16, 2013
4.413
4.479
4.174
4.323
1,146,298
+0.17(+4.17%)
May 15, 2013
4.083
4.166
4.059
4.149
236,069
+0.01(+0.20%)
May 13, 2013
4.207
4.232
4.125
4.141
156,092
-0.08(-1.95%)
May 10, 2013
4.108
4.240
4.092
4.224
194,988
+0.07(+1.79%)
May 09, 2013
4.314
4.314
4.009
4.149
445,603
-0.22(-5.09%)
May 08, 2013
4.537
4.578
4.306
4.372
368,341
-0.16(-3.64%)
May 07, 2013
4.116
4.560
4.100
4.537
1,134,880
+0.41(+10.00%)
May 06, 2013
4.075
4.141
4.042
4.125
175,263
+0.07(+1.83%)
May 03, 2013
4.026
4.079
3.993
4.050
186,165
+0.06(+1.45%)
May 02, 2013
4.009
4.050
3.976
3.993
74,793
+0.00(+0.00%)
May 01, 2013
4.141
4.141
3.984
3.993
165,073
-0.15(-3.59%)
Apr 30, 2013
4.042
4.166
4.042
4.141
203,198
+0.07(+1.83%)
Apr 29, 2013
4.067
4.073
4.017
4.067
123,075
+0.01(+0.20%)
Apr 26, 2013
4.042
4.067
4.034
4.059
109,747
+0.01(+0.20%)
Apr 25, 2013
4.009
4.054
4.001
4.050
126,698
+0.05(+1.24%)
Apr 24, 2013
3.927
4.034
3.918
4.001
167,078
+0.07(+1.89%)
Apr 23, 2013
3.836
3.960
3.811
3.927
215,733
+0.02(+0.63%)
Apr 22, 2013
3.918
3.935
3.819
3.902
110,917
-0.01(-0.21%)
Apr 19, 2013
4.017
4.026
3.902
3.910
173,096
-0.12(-2.87%)
Apr 18, 2013
3.960
4.050
3.927
4.026
180,596
+0.10(+2.52%)
Apr 17, 2013
4.166
4.166
3.918
3.927
299,053
-0.21(-4.99%)
Apr 16, 2013
3.984
4.166
3.968
4.133
380,082
+0.17(+4.37%)
Apr 15, 2013
4.034
4.067
3.836
3.960
598,759
-0.16(-4.00%)
Apr 12, 2013
4.108
4.149
4.092
4.125
159,995
-0.01(-0.20%)
Apr 11, 2013
4.092
4.141
4.067
4.133
266,671
+0.00(+0.00%)
Apr 10, 2013
4.108
4.133
4.059
4.133
234,343
+0.02(+0.40%)
Apr 09, 2013
4.108
4.158
4.059
4.116
272,371
+0.00(+0.00%)
Apr 08, 2013
4.017
4.149
3.927
4.116
392,194
+0.09(+2.25%)
Apr 05, 2013
3.976
4.083
3.910
4.026
255,362
-0.02(-0.61%)
Apr 04, 2013
3.918
4.050
3.828
4.050
418,017
+0.12(+3.15%)
Apr 03, 2013
3.918
3.927
3.844
3.927
511,471
-0.02(-0.42%)
Apr 02, 2013
4.001
4.017
3.786
3.943
642,883
-0.06(-1.44%)
Apr 01, 2013
4.059
4.075
4.001
4.001
271,691
-0.09(-2.22%)
Mar 28, 2013
4.182
4.199
4.050
4.092
299,691
-0.09(-2.17%)
Mar 27, 2013
4.108
4.215
4.059
4.182
293,472
+0.07(+1.60%)
Mar 26, 2013
4.149
4.207
4.108
4.116
212,755
-0.04(-0.99%)
Mar 25, 2013
4.257
4.257
4.100
4.158
322,651
-0.05(-1.18%)
Mar 22, 2013
4.125
4.281
4.125
4.207
576,413
+0.12(+3.03%)
Mar 21, 2013
4.092
4.199
4.009
4.083
611,598
-0.04(-1.00%)
Mar 20, 2013
3.968
4.166
3.968
4.125
572,473
+0.16(+3.95%)
Mar 19, 2013
3.993
4.009
3.960
3.968
301,096
-0.04(-1.03%)
Mar 18, 2013
4.001
4.059
3.943
4.009
414,181
-0.03(-0.82%)
Mar 15, 2013
4.001
4.050
3.902
4.042
548,904
+0.04(+1.03%)
Mar 14, 2013
3.885
4.083
3.877
4.001
723,697
+0.12(+2.97%)
Mar 13, 2013
3.762
3.885
3.753
3.885
267,858
+0.12(+3.06%)
Mar 12, 2013
3.960
3.960
3.737
3.770
487,667
-0.16(-4.19%)
Mar 11, 2013
3.836
4.042
3.737
3.935
938,320
+0.12(+3.02%)
Mar 08, 2013
3.638
3.852
3.638
3.819
797,504
+0.18(+4.99%)
Mar 07, 2013
3.440
3.687
3.423
3.638
1,121,080
+0.19(+5.50%)
Mar 06, 2013
3.316
3.465
3.308
3.448
674,457
+0.14(+4.24%)
Mar 05, 2013
3.225
3.341
3.217
3.308
518,695
+0.07(+2.04%)
Mar 04, 2013
3.250
3.250
3.184
3.242
458,900
+0.00(+0.00%)
Mar 01, 2013
3.151
3.275
3.135
3.242
615,480
-0.02(-0.51%)
Feb 28, 2013
3.192
3.275
3.176
3.258
394,929
+0.06(+1.80%)
Feb 27, 2013
3.152
3.201
3.103
3.201
557,885
+0.08(+2.61%)
Feb 26, 2013
3.209
3.209
3.095
3.119
449,298
-0.06(-1.79%)
Feb 22, 2013
3.054
3.225
3.038
3.176
577,805
+0.14(+4.56%)
Feb 21, 2013
3.070
3.144
3.005
3.038
795,194
-0.04(-1.32%)
Feb 20, 2013
3.103
3.168
3.079
3.079
844,509
+0.00(+0.00%)
Feb 19, 2013
2.997
3.095
2.956
3.079
399,401
+0.12(+4.13%)
Feb 15, 2013
3.070
3.070
2.940
2.956
354,825
-0.11(-3.71%)
Feb 14, 2013
3.136
3.160
3.038
3.070
295,576
-0.06(-1.82%)
Feb 13, 2013
3.046
3.168
3.046
3.127
341,851
+0.09(+2.95%)
Feb 12, 2013
3.022
3.079
2.981
3.038
232,936
+0.02(+0.81%)
Feb 11, 2013
3.054
3.079
2.973
3.013
303,397
-0.02(-0.54%)
Feb 08, 2013
3.054
3.087
3.022
3.030
245,210
-0.03(-1.06%)
Feb 07, 2013
3.152
3.152
3.030
3.062
358,298
-0.10(-3.09%)
Feb 06, 2013
3.184
3.201
3.119
3.160
182,401
+0.00(+0.00%)
Feb 04, 2013
3.298
3.339
3.119
3.160
499,720
-0.14(-4.20%)
Feb 01, 2013
3.323
3.323
3.262
3.298
298,581
+0.02(+0.75%)
Jan 31, 2013
3.290
3.331
3.233
3.274
263,932
+0.00(+0.00%)
Jan 30, 2013
3.355
3.412
3.266
3.274
482,933
-0.08(-2.43%)
Jan 29, 2013
3.193
3.355
3.193
3.355
542,795
+0.18(+5.64%)
Jan 28, 2013
3.209
3.241
3.136
3.176
461,452
-0.02(-0.51%)
Jan 25, 2013
3.225
3.258
3.152
3.193
274,237
+0.02(+0.77%)
Jan 24, 2013
3.193
3.217
3.144
3.168
436,623
-0.01(-0.26%)
Jan 23, 2013
3.144
3.176
3.103
3.176
342,679
+0.04(+1.30%)
Jan 22, 2013
3.070
3.176
3.070
3.136
398,374
+0.07(+2.12%)
Jan 18, 2013
3.111
3.119
3.054
3.070
258,914
-0.02(-0.79%)
Jan 17, 2013
3.087
3.160
3.070
3.095
329,014
+0.03(+1.06%)
Jan 16, 2013
3.087
3.111
3.022
3.062
381,388
-0.06(-1.83%)
Jan 15, 2013
3.176
3.176
3.046
3.119
395,755
-0.03(-1.03%)
Jan 14, 2013
3.266
3.315
3.095
3.152
614,793
-0.12(-3.73%)
Jan 11, 2013
3.380
3.437
3.258
3.274
439,042
-0.10(-2.90%)
Jan 10, 2013
3.396
3.437
3.323
3.372
587,930
+0.03(+0.98%)
Jan 09, 2013
3.315
3.429
3.290
3.339
548,385
+0.05(+1.49%)
Jan 08, 2013
3.250
3.380
3.225
3.290
747,352
+0.04(+1.25%)
Jan 07, 2013
3.201
3.250
3.176
3.250
658,981
+0.07(+2.31%)
Jan 04, 2013
2.997
3.241
2.981
3.176
863,601
+0.22(+7.44%)
Jan 03, 2013
2.916
3.030
2.891
2.956
486,181
+0.03(+1.11%)
Jan 02, 2013
2.834
2.924
2.736
2.924
524,060
+0.19(+6.85%)
Dec 31, 2012
2.688
2.769
2.671
2.736
508,635
+0.02(+0.90%)
Dec 28, 2012
2.606
2.712
2.606
2.712
483,519
+0.10(+3.74%)
Dec 27, 2012
2.704
2.745
2.565
2.614
658,248
-0.09(-3.31%)
Dec 26, 2012
2.753
2.793
2.688
2.704
401,813
-0.07(-2.64%)
Dec 24, 2012
2.826
2.834
2.753
2.777
234,341
-0.06(-2.01%)
Dec 21, 2012
2.826
2.834
2.785
2.834
502,748
+0.01(+0.29%)
Dec 20, 2012
2.859
2.883
2.769
2.826
1,298,482
-0.03(-1.14%)
Dec 19, 2012
2.745
2.859
2.696
2.859
567,074
+0.13(+4.78%)
Dec 18, 2012
2.728
2.793
2.696
2.728
443,908
+0.00(+0.00%)
Dec 17, 2012
2.761
2.859
2.696
2.728
518,760
+0.07(+2.76%)
Dec 14, 2012
2.574
2.671
2.574
2.655
269,614
+0.05(+1.87%)
Dec 13, 2012
2.631
2.639
2.557
2.606
344,166
-0.05(-1.84%)
Dec 12, 2012
2.696
2.753
2.647
2.655
320,118
-0.05(-1.81%)
Dec 11, 2012
2.574
2.736
2.565
2.704
626,780
+0.11(+4.40%)
Dec 10, 2012
2.631
2.647
2.541
2.590
524,992
-0.06(-2.15%)
Dec 07, 2012
2.704
2.712
2.614
2.647
556,397
-0.04(-1.52%)
Dec 06, 2012
2.712
2.728
2.679
2.688
450,251
-0.05(-1.79%)
Dec 05, 2012
2.761
2.785
2.688
2.736
448,758
-0.01(-0.30%)
Dec 04, 2012
2.753
2.753
2.688
2.745
457,785
-0.09(-3.16%)
Nov 30, 2012
2.965
2.965
2.769
2.834
778,208
+0.07(+2.35%)
Nov 29, 2012
2.818
2.834
2.753
2.769
407,552
-0.04(-1.45%)
Nov 28, 2012
2.793
2.834
2.761
2.810
377,336
-0.03(-1.15%)
Nov 27, 2012
2.793
2.883
2.769
2.842
380,405
+0.02(+0.58%)
Nov 26, 2012
2.859
2.891
2.720
2.826
474,444
-0.07(-2.25%)
Nov 23, 2012
2.810
2.948
2.810
2.891
259,823
+0.05(+1.72%)
Nov 21, 2012
2.736
2.883
2.720
2.842
427,699
+0.11(+3.87%)
Nov 20, 2012
2.809
2.921
2.736
2.736
993,022
-0.07(-2.57%)
Nov 19, 2012
2.841
2.929
2.753
2.809
1,052,874
-0.14(-4.89%)
Nov 16, 2012
2.905
3.057
2.825
2.953
973,042
+0.02(+0.55%)
Nov 15, 2012
3.427
3.451
2.592
2.937
3,509,857
-1.00(-25.46%)
Nov 14, 2012
3.603
3.964
3.435
3.940
1,925,768
+0.32(+8.87%)
Nov 13, 2012
3.884
3.900
3.611
3.619
640,912
-0.26(-6.82%)
Nov 12, 2012
3.892
3.964
3.884
3.884
556,634
+0.02(+0.62%)
Nov 09, 2012
4.020
4.061
3.852
3.860
781,567
-0.17(-4.18%)
Nov 08, 2012
4.398
4.422
3.996
4.028
949,123
-0.39(-8.89%)
Nov 07, 2012
4.510
4.510
4.398
4.422
265,568
-0.06(-1.43%)
Nov 06, 2012
4.462
4.494
4.422
4.486
174,789
+0.02(+0.54%)
Nov 05, 2012
4.478
4.518
4.454
4.462
165,352
-0.04(-0.89%)
Nov 02, 2012
4.550
4.566
4.494
4.502
177,498
+0.01(+0.18%)
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.