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
Shoe Carnival Inc
(NQ:
SCVL
)
36.39
+1.99 (+5.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2008
3.579
3.996
3.579
3.869
552,910
+0.26(+7.27%)
Oct 30, 2008
3.546
3.618
3.339
3.607
181,108
+0.18(+5.32%)
Oct 29, 2008
3.358
3.563
3.289
3.425
219,638
+0.10(+2.99%)
Oct 28, 2008
2.919
3.331
2.817
3.325
339,945
+0.48(+16.78%)
Oct 27, 2008
2.836
3.035
2.836
2.847
243,387
-0.04(-1.34%)
Oct 24, 2008
2.894
2.994
2.842
2.886
247,276
-0.14(-4.65%)
Oct 23, 2008
3.220
3.378
2.908
3.027
221,470
-0.16(-5.11%)
Oct 22, 2008
3.284
3.516
3.093
3.190
560,293
-0.14(-4.15%)
Oct 21, 2008
3.287
3.472
3.278
3.328
155,234
-0.01(-0.25%)
Oct 20, 2008
3.662
3.831
3.259
3.336
380,738
-0.29(-8.07%)
Oct 17, 2008
3.626
3.842
3.458
3.629
406,504
-0.16(-4.16%)
Oct 16, 2008
3.353
3.803
3.281
3.786
337,845
+0.47(+14.25%)
Oct 15, 2008
3.784
3.784
3.209
3.314
413,025
-0.57(-14.71%)
Oct 14, 2008
4.416
4.416
3.742
3.886
296,553
-0.33(-7.92%)
Oct 13, 2008
4.162
4.231
3.806
4.220
324,187
+0.27(+6.85%)
Oct 10, 2008
3.591
3.949
3.333
3.949
731,170
+0.31(+8.58%)
Oct 09, 2008
3.960
3.960
3.604
3.637
428,541
-0.23(-5.93%)
Oct 08, 2008
3.947
4.190
3.847
3.866
620,809
-0.18(-4.44%)
Oct 07, 2008
4.491
4.499
3.941
4.046
784,483
-0.43(-9.51%)
Oct 06, 2008
4.234
4.482
4.040
4.471
697,514
+0.10(+2.21%)
Oct 03, 2008
4.631
4.631
4.355
4.375
615,675
-0.16(-3.47%)
Oct 02, 2008
4.488
4.573
4.419
4.532
669,191
+0.01(+0.24%)
Oct 01, 2008
4.444
4.612
4.441
4.521
310,497
-0.00(-0.06%)
Sep 30, 2008
4.504
4.535
4.428
4.524
250,441
+0.09(+2.06%)
Sep 29, 2008
4.482
4.681
4.419
4.433
315,957
-0.18(-3.83%)
Sep 26, 2008
4.375
4.620
4.375
4.609
251,567
+0.12(+2.77%)
Sep 25, 2008
4.466
4.510
4.159
4.485
380,072
+0.07(+1.56%)
Sep 24, 2008
4.648
4.648
4.416
4.416
154,734
-0.21(-4.59%)
Sep 23, 2008
4.695
4.819
4.510
4.629
407,275
-0.08(-1.70%)
Sep 22, 2008
4.875
4.941
4.604
4.709
578,456
-0.17(-3.40%)
Sep 19, 2008
4.830
4.902
4.626
4.875
1,037,043
+0.22(+4.62%)
Sep 18, 2008
4.745
4.817
4.538
4.659
818,328
+0.05(+1.08%)
Sep 17, 2008
4.775
4.966
4.560
4.609
1,054,043
-0.25(-5.22%)
Sep 16, 2008
4.676
4.985
4.676
4.863
555,659
+0.02(+0.51%)
Sep 15, 2008
4.695
4.971
4.695
4.839
254,576
-0.09(-1.74%)
Sep 12, 2008
4.955
4.955
4.695
4.924
520,120
-0.09(-1.71%)
Sep 11, 2008
4.819
5.021
4.819
5.010
365,295
+0.10(+2.08%)
Sep 10, 2008
4.891
5.035
4.750
4.908
710,867
+0.10(+2.01%)
Sep 09, 2008
4.828
5.095
4.775
4.811
518,686
-0.02(-0.34%)
Sep 08, 2008
4.631
4.836
4.507
4.828
464,503
+0.27(+5.88%)
Sep 05, 2008
4.466
4.609
4.408
4.560
183,006
+0.06(+1.35%)
Sep 04, 2008
4.510
4.643
4.355
4.499
258,870
-0.07(-1.45%)
Sep 03, 2008
4.507
4.676
4.491
4.565
281,385
+0.05(+1.16%)
Sep 02, 2008
4.557
4.687
4.424
4.513
323,727
+0.01(+0.12%)
Aug 29, 2008
4.579
4.609
4.485
4.507
292,117
-0.09(-2.04%)
Aug 28, 2008
4.477
4.637
4.474
4.601
287,692
+0.15(+3.35%)
Aug 27, 2008
4.419
4.538
4.397
4.452
368,919
+0.04(+0.94%)
Aug 26, 2008
4.455
4.502
4.375
4.411
391,220
-0.01(-0.19%)
Aug 25, 2008
4.507
4.507
4.261
4.419
628,279
-0.11(-2.44%)
Aug 22, 2008
3.938
4.529
3.938
4.529
737,307
+0.13(+3.01%)
Aug 21, 2008
4.372
4.527
4.115
4.397
718,899
+0.12(+2.71%)
Aug 20, 2008
4.184
4.369
4.184
4.281
346,850
+0.04(+0.91%)
Aug 19, 2008
4.377
4.377
4.151
4.242
285,784
-0.14(-3.15%)
Aug 18, 2008
4.444
4.444
4.303
4.380
755,017
-0.05(-1.18%)
Aug 15, 2008
4.330
4.455
4.275
4.433
598,638
+0.15(+3.62%)
Aug 14, 2008
4.076
4.377
4.016
4.278
117,309
+0.16(+3.96%)
Aug 13, 2008
4.159
4.416
4.040
4.115
338,062
-0.17(-4.06%)
Aug 12, 2008
4.388
4.441
4.226
4.289
138,433
-0.09(-2.14%)
Aug 11, 2008
4.284
4.538
4.226
4.383
235,733
+0.12(+2.72%)
Aug 08, 2008
3.966
4.314
3.966
4.267
203,348
+0.32(+8.19%)
Aug 07, 2008
4.272
4.272
3.924
3.944
299,620
-0.39(-9.04%)
Aug 06, 2008
4.322
4.377
4.179
4.336
124,141
+0.01(+0.32%)
Aug 05, 2008
4.228
4.391
4.168
4.322
219,794
+0.18(+4.33%)
Aug 04, 2008
4.173
4.297
3.988
4.143
364,654
-0.05(-1.19%)
Aug 01, 2008
4.256
4.317
4.087
4.192
154,448
-0.03(-0.78%)
Jul 31, 2008
4.002
4.281
4.002
4.226
479,881
+0.13(+3.24%)
Jul 30, 2008
3.974
4.239
3.855
4.093
334,822
+0.12(+2.99%)
Jul 29, 2008
3.974
4.201
3.908
3.974
374,039
+0.08(+1.98%)
Jul 28, 2008
4.104
4.140
3.855
3.897
294,507
-0.25(-5.93%)
Jul 25, 2008
4.132
4.278
4.110
4.143
260,047
+0.08(+1.90%)
Jul 24, 2008
4.419
4.427
4.060
4.065
317,670
-0.33(-7.42%)
Jul 23, 2008
4.226
4.488
4.063
4.391
902,864
+0.15(+3.58%)
Jul 22, 2008
3.803
4.248
3.800
4.239
384,004
+0.36(+9.25%)
Jul 21, 2008
3.748
3.922
3.611
3.880
153,955
+0.15(+4.00%)
Jul 18, 2008
3.952
4.005
3.612
3.731
352,966
-0.26(-6.44%)
Jul 17, 2008
3.919
4.005
3.734
3.988
382,552
+0.12(+3.07%)
Jul 16, 2008
3.518
3.878
3.436
3.869
273,908
+0.38(+10.84%)
Jul 15, 2008
3.659
3.801
3.485
3.491
246,443
-0.18(-4.89%)
Jul 14, 2008
3.720
3.797
3.643
3.670
197,247
-0.02(-0.52%)
Jul 11, 2008
3.427
3.692
3.425
3.690
207,820
+0.21(+6.12%)
Jul 10, 2008
3.386
3.626
3.367
3.477
228,028
+0.08(+2.44%)
Jul 09, 2008
3.654
3.667
3.345
3.394
226,257
-0.28(-7.59%)
Jul 08, 2008
3.353
3.676
3.303
3.673
275,266
+0.33(+9.92%)
Jul 07, 2008
3.342
3.496
3.245
3.342
314,190
+0.03(+1.00%)
Jul 04, 2008
3.195
3.402
3.176
3.309
119,615
+0.00(+0.00%)
Jul 03, 2008
3.195
3.402
3.176
3.309
119,615
+0.13(+3.99%)
Jul 02, 2008
3.284
3.311
3.176
3.182
271,938
-0.12(-3.52%)
Jul 01, 2008
3.195
3.322
3.171
3.298
426,633
+0.04(+1.27%)
Jun 30, 2008
3.342
3.386
3.242
3.256
338,725
-0.01(-0.17%)
Jun 27, 2008
3.405
3.460
3.209
3.262
1,312,570
-0.14(-4.22%)
Jun 26, 2008
3.720
3.720
3.375
3.405
360,537
-0.36(-9.67%)
Jun 25, 2008
3.687
4.002
3.640
3.770
172,404
+0.09(+2.55%)
Jun 24, 2008
3.720
3.825
3.543
3.676
281,580
-0.08(-2.13%)
Jun 23, 2008
3.930
3.930
3.720
3.756
251,766
-0.15(-3.89%)
Jun 20, 2008
3.971
4.063
3.756
3.908
386,376
-0.08(-2.01%)
Jun 19, 2008
3.797
3.988
3.706
3.988
290,987
+0.19(+5.02%)
Jun 18, 2008
3.974
4.005
3.701
3.797
205,484
-0.19(-4.84%)
Jun 17, 2008
4.148
4.148
3.933
3.991
252,802
-0.15(-3.54%)
Jun 16, 2008
4.170
4.203
4.101
4.137
160,582
-0.07(-1.58%)
Jun 13, 2008
4.074
4.220
3.977
4.203
219,026
+0.20(+4.97%)
Jun 12, 2008
3.974
4.173
3.974
4.005
370,987
+0.09(+2.18%)
Jun 11, 2008
4.143
4.143
3.911
3.919
454,111
-0.23(-5.53%)
Jun 10, 2008
4.179
4.264
4.096
4.148
206,853
+0.00(+0.00%)
Jun 09, 2008
4.143
4.190
4.096
4.148
225,928
+0.01(+0.27%)
Jun 06, 2008
4.112
4.206
4.110
4.137
377,276
-0.02(-0.47%)
Jun 05, 2008
4.087
4.181
4.087
4.156
497,200
+0.06(+1.42%)
Jun 04, 2008
4.101
4.267
4.074
4.098
402,405
-0.03(-0.67%)
Jun 03, 2008
4.134
4.165
4.082
4.126
179,526
+0.02(+0.54%)
Jun 02, 2008
4.021
4.137
3.978
4.104
336,802
+0.07(+1.78%)
May 30, 2008
4.049
4.170
3.980
4.032
623,872
+0.19(+4.81%)
May 29, 2008
3.590
3.949
3.430
3.847
678,298
+0.24(+6.58%)
May 28, 2008
3.527
3.648
3.491
3.610
381,201
+0.09(+2.43%)
May 27, 2008
3.394
3.527
3.394
3.524
235,635
+0.14(+4.16%)
May 26, 2008
3.447
3.447
3.331
3.383
201,389
+0.00(+0.00%)
May 23, 2008
3.447
3.447
3.331
3.383
201,389
-0.09(-2.62%)
May 22, 2008
3.380
3.549
3.322
3.474
268,241
+0.10(+2.95%)
May 21, 2008
3.483
3.541
3.361
3.375
585,643
-0.10(-2.86%)
May 20, 2008
3.472
3.530
3.416
3.474
388,595
-0.02(-0.55%)
May 19, 2008
3.521
3.634
3.472
3.494
277,395
-0.04(-1.02%)
May 16, 2008
3.637
3.637
3.488
3.530
350,478
-0.08(-2.29%)
May 15, 2008
3.629
3.668
3.538
3.612
243,141
-0.02(-0.53%)
May 14, 2008
3.634
3.676
3.593
3.632
206,766
+0.01(+0.15%)
May 13, 2008
3.640
3.654
3.541
3.626
204,456
-0.01(-0.23%)
May 12, 2008
3.612
3.687
3.541
3.634
250,868
+0.03(+0.84%)
May 09, 2008
3.621
3.640
3.541
3.604
286,150
-0.05(-1.44%)
May 08, 2008
3.822
3.822
3.560
3.657
241,856
-0.19(-4.82%)
May 07, 2008
3.999
4.024
3.825
3.842
207,443
-0.15(-3.74%)
May 06, 2008
4.002
4.052
3.908
3.991
217,183
-0.04(-1.10%)
May 05, 2008
4.046
4.168
3.988
4.035
485,729
-0.02(-0.48%)
May 02, 2008
4.132
4.143
4.005
4.054
974,590
-0.03(-0.74%)
May 01, 2008
3.850
4.101
3.822
4.085
770,572
+0.23(+5.87%)
Apr 30, 2008
3.897
3.977
3.844
3.858
515,424
-0.02(-0.50%)
Apr 29, 2008
3.855
3.930
3.831
3.878
990,587
+0.01(+0.36%)
Apr 28, 2008
3.759
3.924
3.701
3.864
525,982
+0.12(+3.10%)
Apr 25, 2008
3.916
3.960
3.615
3.748
726,607
-0.14(-3.62%)
Apr 24, 2008
3.673
3.930
3.557
3.889
590,969
+0.22(+5.94%)
Apr 23, 2008
3.612
3.753
3.571
3.670
168,971
+0.08(+2.15%)
Apr 22, 2008
3.737
3.748
3.494
3.593
555,137
-0.16(-4.34%)
Apr 21, 2008
3.800
3.844
3.748
3.756
398,835
-0.06(-1.59%)
Apr 18, 2008
3.913
3.938
3.789
3.817
701,279
-0.01(-0.22%)
Apr 17, 2008
3.886
3.944
3.789
3.825
1,215,433
-0.06(-1.63%)
Apr 16, 2008
3.781
3.936
3.698
3.889
791,790
+0.15(+4.14%)
Apr 15, 2008
3.648
3.924
3.590
3.734
822,535
+0.11(+3.13%)
Apr 14, 2008
3.632
3.695
3.505
3.621
790,364
-0.03(-0.83%)
Apr 11, 2008
3.720
3.759
3.623
3.651
765,376
-0.11(-3.01%)
Apr 10, 2008
3.720
3.792
3.673
3.764
1,017,650
+0.02(+0.66%)
Apr 09, 2008
3.828
3.869
3.698
3.739
928,355
-0.10(-2.59%)
Apr 08, 2008
3.762
3.980
3.715
3.839
600,217
+0.05(+1.24%)
Apr 07, 2008
3.806
3.878
3.720
3.792
323,130
+0.02(+0.51%)
Apr 04, 2008
3.803
3.936
3.759
3.773
198,412
-0.01(-0.29%)
Apr 03, 2008
3.800
3.922
3.770
3.784
266,029
-0.07(-1.72%)
Apr 02, 2008
3.927
3.966
3.767
3.850
344,522
-0.05(-1.20%)
Apr 01, 2008
3.806
3.916
3.709
3.897
256,578
+0.16(+4.29%)
Mar 31, 2008
3.676
3.811
3.565
3.737
312,137
+0.05(+1.42%)
Mar 28, 2008
3.795
3.825
3.615
3.684
278,821
-0.10(-2.56%)
Mar 27, 2008
3.982
3.982
3.753
3.781
308,632
-0.19(-4.86%)
Mar 26, 2008
3.980
3.994
3.866
3.974
451,363
-0.03(-0.76%)
Mar 25, 2008
3.897
4.098
3.897
4.005
605,543
+0.09(+2.33%)
Mar 24, 2008
3.861
4.074
3.861
3.913
878,709
+0.10(+2.53%)
Mar 21, 2008
3.720
4.043
3.524
3.817
1,786,716
+0.00(+0.00%)
Mar 20, 2008
3.720
4.043
3.524
3.817
1,786,716
+0.52(+15.75%)
Mar 19, 2008
3.427
3.590
3.287
3.298
786,106
-0.15(-4.48%)
Mar 18, 2008
3.386
3.549
3.336
3.452
344,359
+0.08(+2.46%)
Mar 17, 2008
3.336
3.516
3.270
3.369
275,725
-0.02(-0.57%)
Mar 14, 2008
3.469
3.469
3.184
3.389
253,580
-0.04(-1.29%)
Mar 13, 2008
3.198
3.474
3.190
3.433
400,548
+0.20(+6.06%)
Mar 12, 2008
3.322
3.538
3.187
3.237
305,561
-0.05(-1.60%)
Mar 11, 2008
3.309
3.342
3.182
3.289
421,205
+0.09(+2.76%)
Mar 10, 2008
3.314
3.411
3.182
3.201
420,455
-0.08(-2.44%)
Mar 07, 2008
3.358
3.463
3.267
3.281
408,897
-0.10(-3.02%)
Mar 06, 2008
3.679
3.706
3.378
3.383
288,746
-0.32(-8.72%)
Mar 05, 2008
3.762
3.831
3.607
3.706
291,979
-0.03(-0.81%)
Mar 04, 2008
3.654
3.850
3.601
3.737
263,299
+0.04(+0.97%)
Mar 03, 2008
3.728
3.886
3.629
3.701
362,308
-0.04(-1.11%)
Feb 29, 2008
3.866
3.930
3.726
3.742
170,945
-0.14(-3.63%)
Feb 28, 2008
4.046
4.096
3.883
3.883
369,553
-0.19(-4.74%)
Feb 27, 2008
3.996
4.085
3.947
4.076
326,468
+0.03(+0.82%)
Feb 26, 2008
3.969
4.184
3.969
4.043
368,988
+0.04(+0.97%)
Feb 25, 2008
3.891
4.052
3.808
4.005
401,667
+0.11(+2.76%)
Feb 22, 2008
3.720
3.930
3.621
3.897
618,582
+0.17(+4.60%)
Feb 21, 2008
3.737
3.985
3.701
3.726
604,725
+0.01(+0.22%)
Feb 20, 2008
3.662
3.784
3.640
3.717
316,145
+0.03(+0.90%)
Feb 19, 2008
3.764
3.795
3.640
3.684
309,400
-0.04(-1.04%)
Feb 18, 2008
3.687
3.773
3.599
3.723
579,781
+0.00(+0.00%)
Feb 15, 2008
3.687
3.773
3.599
3.723
579,781
+0.01(+0.37%)
Feb 14, 2008
3.659
3.825
3.659
3.709
365,490
-0.13(-3.38%)
Feb 13, 2008
3.811
3.916
3.778
3.839
474,312
+0.07(+1.91%)
Feb 12, 2008
3.880
3.902
3.706
3.767
249,796
-0.08(-2.01%)
Feb 11, 2008
3.773
3.869
3.687
3.844
296,459
+0.09(+2.50%)
Feb 08, 2008
3.844
3.982
3.657
3.750
281,142
-0.12(-3.00%)
Feb 07, 2008
3.662
3.919
3.590
3.866
387,712
+0.19(+5.18%)
Feb 06, 2008
3.778
3.905
3.648
3.676
325,672
-0.06(-1.55%)
Feb 05, 2008
3.853
3.869
3.728
3.734
516,495
-0.20(-5.06%)
Feb 04, 2008
4.132
4.132
3.891
3.933
456,990
-0.20(-4.75%)
Feb 01, 2008
4.121
4.181
4.038
4.129
208,207
+0.05(+1.15%)
Jan 31, 2008
3.795
4.226
3.728
4.082
591,002
+0.26(+6.87%)
Jan 30, 2008
3.861
4.121
3.806
3.820
341,506
-0.07(-1.71%)
Jan 29, 2008
3.982
3.982
3.662
3.886
512,444
-0.06(-1.40%)
Jan 28, 2008
3.668
4.076
3.601
3.941
543,065
+0.27(+7.45%)
Jan 25, 2008
4.237
4.261
3.543
3.668
692,499
-0.53(-12.57%)
Jan 24, 2008
3.773
4.261
3.709
4.195
697,054
+0.45(+12.02%)
Jan 23, 2008
3.223
3.753
3.212
3.745
785,512
+0.44(+13.28%)
Jan 22, 2008
3.068
3.447
3.068
3.306
451,740
+0.15(+4.63%)
Jan 21, 2008
3.190
3.253
3.124
3.159
939,544
+0.00(+0.00%)
Jan 18, 2008
3.190
3.253
3.124
3.159
939,544
-0.02(-0.78%)
Jan 17, 2008
3.171
3.256
3.129
3.184
756,128
+0.02(+0.70%)
Jan 16, 2008
3.187
3.311
3.121
3.162
1,202,578
-0.03(-0.95%)
Jan 15, 2008
3.226
3.295
3.093
3.193
625,451
-0.07(-2.28%)
Jan 14, 2008
3.228
3.345
3.176
3.267
286,508
+0.07(+2.07%)
Jan 11, 2008
3.264
3.345
3.176
3.201
584,046
-0.10(-2.93%)
Jan 10, 2008
3.306
3.380
3.209
3.298
542,537
-0.08(-2.29%)
Jan 09, 2008
3.278
3.375
3.176
3.375
371,436
+0.19(+6.08%)
Jan 08, 2008
3.262
3.331
3.157
3.182
616,888
-0.06(-1.79%)
Jan 07, 2008
3.438
3.438
3.193
3.240
832,228
-0.18(-5.25%)
Jan 04, 2008
3.734
3.734
3.391
3.419
371,925
-0.37(-9.70%)
Jan 03, 2008
3.938
3.944
3.764
3.786
604,015
-0.14(-3.45%)
Jan 02, 2008
3.905
4.013
3.902
3.922
456,664
+0.02(+0.64%)
Jan 01, 2008
3.974
4.024
3.894
3.897
0
+0.00(+0.00%)
Dec 31, 2007
3.974
4.024
3.894
3.897
489,208
-0.10(-2.62%)
Dec 28, 2007
4.038
4.101
4.002
4.002
335,542
-0.02(-0.41%)
Dec 27, 2007
4.096
4.272
3.988
4.018
445,751
-0.09(-2.22%)
Dec 26, 2007
4.032
4.143
4.007
4.110
756,679
+0.04(+0.88%)
Dec 24, 2007
3.922
4.209
3.894
4.074
390,992
+0.18(+4.54%)
Dec 21, 2007
3.676
3.930
3.676
3.897
939,616
+0.28(+7.63%)
Dec 20, 2007
3.311
3.629
3.311
3.621
660,856
+0.33(+9.98%)
Dec 19, 2007
3.165
3.303
3.110
3.292
539,137
+0.12(+3.65%)
Dec 18, 2007
3.096
3.217
3.038
3.176
504,235
+0.12(+4.07%)
Dec 17, 2007
3.013
3.115
3.013
3.052
597,650
+0.01(+0.36%)
Dec 14, 2007
3.113
3.148
2.999
3.041
672,497
-0.11(-3.51%)
Dec 13, 2007
3.124
3.206
3.090
3.151
330,607
+0.01(+0.26%)
Dec 12, 2007
3.135
3.209
3.113
3.143
353,064
+0.08(+2.61%)
Dec 11, 2007
3.240
3.262
3.030
3.063
412,019
-0.16(-4.89%)
Dec 10, 2007
3.193
3.267
3.176
3.220
409,575
+0.03(+0.95%)
Dec 07, 2007
3.187
3.245
3.148
3.190
228,310
+0.01(+0.26%)
Dec 06, 2007
3.057
3.231
3.030
3.182
376,795
+0.10(+3.23%)
Dec 05, 2007
3.135
3.195
2.911
3.082
473,465
+0.01(+0.18%)
Dec 04, 2007
3.055
3.129
2.991
3.077
366,425
-0.01(-0.45%)
Dec 03, 2007
3.231
3.245
3.057
3.090
472,491
-0.12(-3.87%)
Nov 30, 2007
3.375
3.408
3.187
3.215
941,108
-0.12(-3.48%)
Nov 29, 2007
3.386
3.441
3.287
3.331
420,115
-0.07(-1.95%)
Nov 28, 2007
3.369
3.485
3.256
3.397
709,191
+0.07(+2.24%)
Nov 27, 2007
3.217
3.350
3.204
3.322
521,612
+0.12(+3.62%)
Nov 26, 2007
3.394
3.452
3.195
3.206
678,700
-0.19(-5.61%)
Nov 23, 2007
3.400
3.447
3.270
3.397
615,588
+0.02(+0.74%)
Nov 21, 2007
3.568
3.568
3.331
3.372
1,307,964
-0.23(-6.44%)
Nov 20, 2007
3.612
3.728
3.527
3.604
521,282
-0.02(-0.69%)
Nov 19, 2007
3.781
3.781
3.604
3.629
336,332
-0.20(-5.26%)
Nov 16, 2007
3.850
3.875
3.759
3.831
390,174
-0.01(-0.22%)
Nov 15, 2007
3.844
3.869
3.739
3.839
300,355
-0.02(-0.43%)
Nov 14, 2007
3.922
3.971
3.831
3.855
297,027
-0.05(-1.20%)
Nov 13, 2007
3.728
4.046
3.728
3.902
480,290
+0.21(+5.76%)
Nov 12, 2007
3.701
3.844
3.604
3.690
1,006,820
+0.00(+0.07%)
Nov 09, 2007
3.668
3.726
3.535
3.687
777,973
-0.03(-0.89%)
Nov 08, 2007
3.701
3.786
3.538
3.720
1,074,617
-0.01(-0.30%)
Nov 07, 2007
3.861
3.861
3.720
3.731
473,081
-0.17(-4.39%)
Nov 06, 2007
3.955
4.021
3.875
3.902
452,569
-0.04(-1.12%)
Nov 05, 2007
4.063
4.104
3.947
3.947
527,246
-0.20(-4.92%)
Nov 02, 2007
4.159
4.176
4.010
4.151
332,309
+0.01(+0.13%)
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.