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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.11
+0.27 (+0.48%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 30, 2009
7.556
7.595
7.427
7.427
296,656
-0.16(-2.16%)
Oct 29, 2009
7.541
7.597
7.527
7.591
166,793
+0.10(+1.28%)
Oct 28, 2009
7.678
7.678
7.494
7.495
321,016
-0.21(-2.66%)
Oct 27, 2009
7.701
7.752
7.673
7.700
461,109
+0.01(+0.18%)
Oct 26, 2009
7.745
7.832
7.678
7.686
104,535
-0.06(-0.81%)
Oct 23, 2009
7.762
7.775
7.737
7.748
244,891
-0.05(-0.62%)
Oct 22, 2009
7.703
7.826
7.634
7.797
127,696
+0.10(+1.30%)
Oct 21, 2009
7.731
7.814
7.697
7.697
220,730
-0.05(-0.71%)
Oct 20, 2009
7.708
7.753
7.708
7.752
470,885
-0.19(-2.43%)
Oct 19, 2009
7.886
7.956
7.851
7.945
714,668
+0.08(+0.97%)
Oct 16, 2009
7.857
7.876
7.829
7.868
849,403
-0.03(-0.41%)
Oct 15, 2009
7.845
7.901
7.845
7.901
250,943
+0.04(+0.56%)
Oct 14, 2009
7.808
7.871
7.784
7.857
261,309
+0.10(+1.31%)
Oct 13, 2009
7.770
7.770
7.737
7.756
784,042
-0.01(-0.14%)
Oct 12, 2009
7.831
7.876
7.751
7.767
295,758
-0.05(-0.62%)
Oct 09, 2009
7.726
7.815
7.723
7.815
409,986
+0.10(+1.33%)
Oct 08, 2009
7.733
7.776
7.712
7.712
174,139
+0.02(+0.32%)
Oct 07, 2009
7.648
7.692
7.627
7.687
166,562
+0.03(+0.41%)
Oct 06, 2009
7.588
7.680
7.544
7.656
962,432
-0.05(-0.61%)
Oct 05, 2009
7.661
7.708
7.566
7.703
174,184
+0.07(+0.94%)
Oct 02, 2009
7.625
7.652
7.609
7.631
450,635
-0.05(-0.63%)
Oct 01, 2009
7.806
7.806
7.680
7.680
289,906
-0.17(-2.11%)
Sep 30, 2009
7.857
7.867
7.734
7.845
351,209
-0.02(-0.30%)
Sep 29, 2009
7.906
7.908
7.861
7.868
713,438
-0.02(-0.32%)
Sep 28, 2009
7.781
7.934
7.781
7.893
306,092
+0.14(+1.75%)
Sep 25, 2009
7.745
7.781
7.737
7.758
447,321
-0.00(-0.04%)
Sep 24, 2009
7.872
7.872
7.728
7.761
159,658
-0.11(-1.37%)
Sep 23, 2009
7.937
7.973
7.868
7.868
519,534
-0.06(-0.81%)
Sep 22, 2009
7.973
7.973
7.889
7.932
400,204
-0.00(-0.02%)
Sep 21, 2009
7.811
7.957
7.811
7.934
441,949
+0.05(+0.69%)
Sep 18, 2009
7.953
7.985
7.876
7.879
356,747
-0.03(-0.43%)
Sep 17, 2009
7.951
7.951
7.899
7.914
508,181
+0.05(+0.57%)
Sep 16, 2009
7.884
7.920
7.839
7.869
728,521
-0.02(-0.29%)
Sep 15, 2009
7.942
7.942
7.842
7.892
367,043
-0.03(-0.41%)
Sep 14, 2009
7.839
7.926
7.814
7.925
117,234
+0.07(+0.89%)
Sep 11, 2009
7.909
7.909
7.848
7.854
349,196
-0.02(-0.32%)
Sep 10, 2009
7.792
7.886
7.765
7.879
300,874
+0.07(+0.90%)
Sep 09, 2009
7.649
7.835
7.649
7.809
260,982
+0.20(+2.67%)
Sep 08, 2009
7.661
7.691
7.566
7.606
268,232
-0.01(-0.14%)
Sep 04, 2009
7.500
7.633
7.500
7.617
156,684
+0.12(+1.56%)
Sep 03, 2009
7.436
7.505
7.407
7.500
156,440
+0.08(+1.03%)
Sep 02, 2009
7.418
7.445
7.376
7.424
169,216
-0.02(-0.34%)
Sep 01, 2009
7.517
7.635
7.444
7.449
299,598
-0.12(-1.63%)
Aug 31, 2009
7.535
7.572
7.482
7.572
117,676
-0.02(-0.29%)
Aug 28, 2009
7.647
7.685
7.529
7.594
77,053
-0.04(-0.53%)
Aug 27, 2009
7.574
7.652
7.538
7.634
84,694
+0.02(+0.27%)
Aug 26, 2009
7.631
7.695
7.586
7.614
151,126
-0.02(-0.22%)
Aug 25, 2009
7.630
7.683
7.606
7.631
1,615,048
+0.01(+0.12%)
Aug 24, 2009
7.659
7.659
7.603
7.622
280,796
+0.03(+0.35%)
Aug 21, 2009
7.556
7.631
7.552
7.596
263,924
+0.09(+1.21%)
Aug 20, 2009
7.444
7.522
7.408
7.505
251,257
+0.08(+1.03%)
Aug 19, 2009
7.288
7.428
7.288
7.428
306,246
+0.08(+1.10%)
Aug 18, 2009
7.344
7.363
7.289
7.347
131,779
+0.01(+0.19%)
Aug 17, 2009
7.333
7.371
7.313
7.333
232,006
-0.10(-1.36%)
Aug 14, 2009
7.460
7.460
7.369
7.435
265,392
-0.03(-0.44%)
Aug 13, 2009
7.513
7.513
7.386
7.468
1,926,769
-0.00(-0.02%)
Aug 12, 2009
7.380
7.521
7.352
7.469
233,692
+0.07(+0.99%)
Aug 11, 2009
7.430
7.444
7.379
7.396
138,895
-0.05(-0.69%)
Aug 10, 2009
7.368
7.456
7.368
7.447
203,800
+0.06(+0.77%)
Aug 07, 2009
7.404
7.431
7.352
7.391
298,957
+0.08(+1.09%)
Aug 06, 2009
7.413
7.414
7.280
7.311
291,386
-0.06(-0.79%)
Aug 05, 2009
7.400
7.400
7.306
7.369
172,242
-0.02(-0.21%)
Aug 04, 2009
7.319
7.404
7.302
7.385
531,842
+0.05(+0.64%)
Aug 03, 2009
7.287
7.344
7.237
7.338
379,113
+0.09(+1.25%)
Jul 31, 2009
7.209
7.305
7.180
7.248
252,135
+0.05(+0.76%)
Jul 30, 2009
7.277
7.283
7.193
7.193
419,519
-0.03(-0.41%)
Jul 29, 2009
7.176
7.246
7.145
7.223
264,655
+0.03(+0.48%)
Jul 28, 2009
7.095
7.196
7.078
7.188
337,202
+0.07(+1.01%)
Jul 27, 2009
7.135
7.140
7.076
7.117
747,157
+0.02(+0.26%)
Jul 24, 2009
6.962
7.098
6.961
7.098
4,359
+0.12(+1.77%)
Jul 23, 2009
6.705
7.006
6.705
6.975
415,756
+0.20(+2.99%)
Jul 22, 2009
6.775
6.817
6.747
6.772
156,530
-0.05(-0.78%)
Jul 21, 2009
6.797
6.872
6.766
6.825
1,550,264
+0.06(+0.88%)
Jul 20, 2009
6.745
6.780
6.705
6.766
381,133
+0.06(+0.91%)
Jul 17, 2009
6.769
6.775
6.693
6.705
310,669
-0.07(-0.99%)
Jul 16, 2009
6.644
6.789
6.644
6.772
453,603
+0.10(+1.52%)
Jul 15, 2009
6.624
6.683
6.590
6.670
308,765
+0.11(+1.69%)
Jul 14, 2009
6.550
6.564
6.507
6.560
411,736
+0.02(+0.31%)
Jul 13, 2009
6.418
6.550
6.393
6.539
378,370
+0.12(+1.82%)
Jul 10, 2009
6.408
6.466
6.388
6.422
308,599
+0.00(+0.05%)
Jul 09, 2009
6.466
6.466
6.407
6.419
252,847
-0.05(-0.80%)
Jul 08, 2009
6.566
6.574
6.438
6.471
280,014
-0.08(-1.19%)
Jul 07, 2009
6.613
6.645
6.536
6.549
379,049
-0.08(-1.27%)
Jul 06, 2009
6.597
6.678
6.591
6.633
243,212
-0.03(-0.47%)
Jul 02, 2009
6.759
6.759
6.655
6.664
186,031
-0.17(-2.53%)
Jul 01, 2009
6.909
6.914
6.828
6.837
395,300
-0.07(-0.95%)
Jun 30, 2009
7.020
7.020
6.872
6.903
601,761
-0.05(-0.67%)
Jun 29, 2009
6.985
6.990
6.853
6.950
509,040
+0.00(+0.00%)
Jun 26, 2009
6.887
6.971
6.846
6.950
192,916
+0.03(+0.38%)
Jun 25, 2009
6.872
6.954
6.864
6.923
425,057
+0.19(+2.87%)
Jun 24, 2009
6.698
6.766
6.695
6.730
173,133
+0.04(+0.65%)
Jun 23, 2009
6.761
6.761
6.669
6.686
946,284
-0.01(-0.09%)
Jun 22, 2009
6.808
6.831
6.689
6.692
315,894
-0.15(-2.14%)
Jun 19, 2009
6.844
6.919
6.829
6.839
472,847
+0.06(+0.83%)
Jun 18, 2009
6.669
6.807
6.669
6.783
156,229
+0.10(+1.47%)
Jun 17, 2009
6.550
6.730
6.550
6.684
329,349
+0.13(+1.93%)
Jun 16, 2009
6.591
6.669
6.558
6.558
223,006
-0.01(-0.19%)
Jun 15, 2009
6.723
6.723
6.545
6.571
239,116
-0.22(-3.22%)
Jun 12, 2009
6.739
6.811
6.717
6.789
177,877
+0.02(+0.32%)
Jun 11, 2009
6.694
6.839
6.684
6.767
226,820
+0.10(+1.43%)
Jun 10, 2009
6.744
6.756
6.625
6.672
212,390
-0.03(-0.47%)
Jun 09, 2009
6.645
6.720
6.640
6.703
619,473
+0.06(+0.87%)
Jun 08, 2009
6.702
6.702
6.579
6.645
215,551
-0.08(-1.16%)
Jun 05, 2009
6.708
6.750
6.649
6.723
362,414
+0.01(+0.17%)
Jun 04, 2009
6.805
6.805
6.650
6.712
8,819,187
-0.08(-1.23%)
Jun 03, 2009
6.787
6.817
6.733
6.795
3,802,306
-0.05(-0.77%)
Jun 02, 2009
6.628
6.861
6.628
6.848
1,910,672
+0.20(+3.00%)
Jun 01, 2009
6.574
6.677
6.574
6.649
1,044,018
+0.14(+2.11%)
May 29, 2009
6.397
6.511
6.379
6.511
185,697
+0.13(+2.00%)
May 28, 2009
6.427
6.436
6.315
6.383
266,828
-0.00(-0.05%)
May 27, 2009
6.432
6.488
6.386
6.386
1,587,124
-0.07(-1.09%)
May 26, 2009
6.257
6.471
6.240
6.457
439,372
+0.15(+2.43%)
May 22, 2009
6.307
6.355
6.276
6.304
368,793
+0.01(+0.17%)
May 21, 2009
6.340
6.374
6.248
6.293
320,528
-0.12(-1.80%)
May 20, 2009
6.429
6.502
6.408
6.408
937,803
-0.00(-0.05%)
May 19, 2009
6.416
6.447
6.388
6.411
282,412
-0.02(-0.29%)
May 18, 2009
6.443
6.458
6.330
6.430
262,161
+0.05(+0.76%)
May 15, 2009
6.382
6.430
6.327
6.382
336,522
-0.04(-0.59%)
May 14, 2009
6.425
6.450
6.366
6.419
308,284
+0.06(+0.88%)
May 13, 2009
6.480
6.480
6.354
6.363
636,455
-0.16(-2.39%)
May 12, 2009
6.527
6.552
6.435
6.519
284,277
+0.00(+0.00%)
May 11, 2009
6.450
6.572
6.450
6.519
510,829
-0.08(-1.28%)
May 08, 2009
6.611
6.656
6.485
6.603
296,931
+0.12(+1.93%)
May 07, 2009
6.396
6.507
6.396
6.478
553,023
+0.13(+1.99%)
May 06, 2009
6.452
6.452
6.323
6.352
263,264
-0.03(-0.46%)
May 05, 2009
6.438
6.438
6.318
6.382
275,572
+0.03(+0.42%)
May 04, 2009
6.327
6.355
6.322
6.355
305,534
+0.15(+2.39%)
May 01, 2009
6.209
6.218
6.132
6.207
105,798
-0.00(-0.03%)
Apr 30, 2009
6.305
6.340
6.193
6.209
267,277
+0.00(+0.05%)
Apr 29, 2009
6.189
6.251
6.118
6.205
223,237
+0.12(+2.05%)
Apr 28, 2009
5.996
6.137
5.996
6.081
169,844
+0.07(+1.12%)
Apr 27, 2009
5.956
6.078
5.956
6.014
155,588
+0.02(+0.34%)
Apr 24, 2009
5.959
6.029
5.917
5.993
118,394
+0.09(+1.59%)
Apr 23, 2009
6.032
6.032
5.825
5.900
569,254
-0.12(-2.02%)
Apr 22, 2009
5.948
6.087
5.948
6.021
118,599
+0.00(+0.08%)
Apr 21, 2009
6.039
6.039
5.962
6.017
254,123
-0.03(-0.57%)
Apr 20, 2009
6.093
6.187
6.021
6.051
818,607
-0.17(-2.78%)
Apr 17, 2009
6.157
6.249
6.110
6.224
85,008
+0.11(+1.81%)
Apr 16, 2009
6.046
6.132
6.020
6.113
666,667
+0.09(+1.42%)
Apr 15, 2009
6.006
6.064
5.957
6.028
1,565,816
+0.00(+0.00%)
Apr 14, 2009
5.959
6.056
5.959
6.028
620,210
+0.01(+0.10%)
Apr 13, 2009
6.045
6.045
5.955
6.021
211,499
+0.01(+0.23%)
Apr 09, 2009
5.951
6.029
5.926
6.007
190,890
+0.17(+2.83%)
Apr 08, 2009
5.722
5.842
5.722
5.842
486,572
+0.13(+2.27%)
Apr 07, 2009
5.719
5.777
5.683
5.713
71,213
-0.06(-1.03%)
Apr 06, 2009
5.727
5.783
5.706
5.772
190,685
+0.01(+0.19%)
Apr 03, 2009
5.848
5.848
5.725
5.761
134,318
-0.05(-0.94%)
Apr 02, 2009
5.859
5.917
5.812
5.816
309,874
+0.10(+1.83%)
Apr 01, 2009
5.638
5.714
5.566
5.711
348,638
-0.03(-0.60%)
Mar 31, 2009
5.716
5.832
5.709
5.745
105,881
+0.05(+0.85%)
Mar 30, 2009
5.770
5.770
5.633
5.697
555,933
-0.14(-2.38%)
Mar 26, 2009
5.694
5.840
5.675
5.836
816,293
+0.19(+3.37%)
Mar 25, 2009
5.652
5.725
5.496
5.645
763,452
+0.07(+1.17%)
Mar 24, 2009
5.533
5.681
5.528
5.580
1,175,169
-0.07(-1.27%)
Mar 23, 2009
5.532
5.652
5.528
5.652
657,064
+0.25(+4.56%)
Mar 20, 2009
5.463
5.530
5.372
5.405
557,176
-0.07(-1.31%)
Mar 19, 2009
5.635
5.635
5.447
5.477
2,508,677
-0.16(-2.75%)
Mar 18, 2009
5.538
5.702
5.538
5.632
221,513
+0.07(+1.30%)
Mar 17, 2009
5.538
5.560
5.450
5.560
194,518
+0.08(+1.42%)
Mar 16, 2009
5.589
5.619
5.482
5.482
586,991
-0.05(-0.93%)
Mar 13, 2009
5.424
5.541
5.382
5.533
0
+0.18(+3.35%)
Mar 12, 2009
5.115
5.371
5.093
5.354
332,317
+0.20(+3.94%)
Mar 11, 2009
5.235
5.302
5.135
5.151
502,515
-0.02(-0.36%)
Mar 10, 2009
4.962
5.171
4.962
5.170
524,150
+0.23(+4.58%)
Mar 09, 2009
4.928
5.057
4.911
4.943
337,279
-0.08(-1.64%)
Mar 06, 2009
5.053
5.132
4.928
5.026
0
-0.01(-0.22%)
Mar 05, 2009
5.188
5.188
5.012
5.037
471,225
-0.22(-4.10%)
Mar 04, 2009
5.227
5.329
5.114
5.252
1,616,862
+0.11(+2.15%)
Mar 02, 2009
5.340
5.340
5.126
5.142
2,475,221
-0.32(-5.83%)
Feb 27, 2009
5.619
5.636
5.460
5.460
0
-0.23(-3.98%)
Feb 26, 2009
5.982
5.982
5.686
5.686
777,202
-0.27(-4.59%)
Feb 25, 2009
6.045
6.068
5.913
5.960
395,274
-0.14(-2.34%)
Feb 24, 2009
6.034
6.117
5.978
6.103
468,347
+0.13(+2.14%)
Feb 23, 2009
6.205
6.205
5.966
5.975
548,317
-0.11(-1.85%)
Feb 20, 2009
5.836
6.156
5.836
6.087
509,560
-0.11(-1.81%)
Feb 19, 2009
6.252
6.288
6.187
6.199
196,371
-0.02(-0.40%)
Feb 18, 2009
6.335
6.335
6.193
6.224
664,154
-0.06(-0.92%)
Feb 17, 2009
6.199
6.337
6.199
6.282
296,989
-0.10(-1.62%)
Feb 13, 2009
6.347
6.429
6.346
6.386
431,429
+0.01(+0.23%)
Feb 12, 2009
6.285
6.371
6.178
6.371
341,125
+0.07(+1.19%)
Feb 11, 2009
6.257
6.303
6.234
6.296
204,018
+0.07(+1.20%)
Feb 10, 2009
6.366
6.413
6.193
6.221
686,802
-0.18(-2.76%)
Feb 09, 2009
6.458
6.460
6.327
6.397
416,563
-0.05(-0.85%)
Feb 06, 2009
6.379
6.496
6.371
6.452
825,627
+0.09(+1.37%)
Feb 05, 2009
6.235
6.405
6.235
6.365
1,892,402
+0.04(+0.64%)
Feb 04, 2009
6.276
6.429
6.276
6.324
1,395,221
+0.05(+0.87%)
Feb 03, 2009
6.218
6.296
6.148
6.269
1,479,377
+0.07(+1.08%)
Feb 02, 2009
6.126
6.243
6.107
6.202
541,432
+0.03(+0.45%)
Jan 30, 2009
6.227
6.251
6.157
6.174
0
-0.01(-0.18%)
Jan 29, 2009
6.273
6.293
6.176
6.185
754,964
-0.14(-2.17%)
Jan 28, 2009
6.237
6.349
6.237
6.322
1,108,257
+0.14(+2.22%)
Jan 27, 2009
6.015
6.220
6.015
6.185
550,587
+0.20(+3.39%)
Jan 26, 2009
5.889
6.031
5.889
5.982
575,113
+0.09(+1.46%)
Jan 23, 2009
5.906
5.937
5.822
5.897
521,637
-0.13(-2.12%)
Jan 22, 2009
5.964
6.043
5.900
6.025
434,006
-0.03(-0.52%)
Jan 21, 2009
5.928
6.056
5.865
6.056
463,366
+0.18(+3.00%)
Jan 20, 2009
6.096
6.138
5.873
5.879
511,380
-0.25(-4.10%)
Jan 16, 2009
6.093
6.149
6.054
6.131
1,470,140
+0.06(+1.05%)
Jan 15, 2009
5.981
6.087
5.875
6.067
912,450
+0.08(+1.33%)
Jan 14, 2009
5.948
6.004
5.911
5.987
603,550
-0.05(-0.75%)
Jan 13, 2009
5.894
6.045
5.894
6.032
409,621
+0.13(+2.14%)
Jan 12, 2009
5.892
5.961
5.885
5.906
884,808
+0.07(+1.23%)
Jan 09, 2009
5.887
5.906
5.816
5.834
299,662
-0.02(-0.37%)
Jan 08, 2009
5.837
5.859
5.752
5.856
438,256
-0.03(-0.53%)
Jan 07, 2009
5.870
5.939
5.859
5.887
228,654
-0.10(-1.59%)
Jan 06, 2009
6.021
6.076
5.956
5.982
1,870,011
-0.02(-0.29%)
Jan 05, 2009
6.092
6.112
5.967
6.000
1,209,619
-0.12(-2.04%)
Jan 02, 2009
5.992
6.132
5.920
6.124
0
+0.15(+2.56%)
Jan 01, 2009
5.814
6.000
5.814
5.971
0
+0.00(+0.00%)
Dec 31, 2008
5.814
6.000
5.814
5.971
496,675
+0.15(+2.49%)
Dec 30, 2008
5.745
5.837
5.739
5.826
441,199
+0.15(+2.55%)
Dec 29, 2008
5.795
5.805
5.639
5.681
701,796
-0.10(-1.78%)
Dec 26, 2008
5.783
5.801
5.753
5.784
617,281
+0.02(+0.38%)
Dec 24, 2008
5.803
5.803
5.725
5.762
663,359
+0.00(+0.00%)
Dec 23, 2008
5.861
5.861
5.752
5.762
340,285
-0.07(-1.12%)
Dec 22, 2008
5.904
5.925
5.708
5.828
248,103
-0.08(-1.29%)
Dec 19, 2008
5.992
6.051
5.875
5.904
197,108
-0.10(-1.64%)
Dec 18, 2008
6.050
6.134
5.941
6.003
309,874
+0.03(+0.50%)
Dec 17, 2008
5.925
6.062
5.861
5.973
509,938
+0.02(+0.34%)
Dec 16, 2008
5.747
5.957
5.747
5.953
909,232
+0.26(+4.49%)
Dec 15, 2008
5.878
5.878
5.664
5.697
675,827
-0.12(-2.09%)
Dec 12, 2008
5.837
5.837
5.694
5.819
1,267,364
-0.10(-1.76%)
Dec 11, 2008
5.920
6.088
5.881
5.923
911,149
-0.06(-0.97%)
Dec 10, 2008
5.996
6.050
5.906
5.981
464,642
+0.04(+0.60%)
Dec 09, 2008
6.023
6.131
5.884
5.945
447,789
-0.16(-2.56%)
Dec 08, 2008
6.090
6.162
6.026
6.101
333,804
+0.15(+2.57%)
Dec 05, 2008
5.650
5.948
5.563
5.948
287,502
+0.25(+4.44%)
Dec 04, 2008
5.773
5.854
5.617
5.695
269,309
-0.12(-2.07%)
Dec 03, 2008
5.668
5.835
5.524
5.816
389,498
+0.16(+2.87%)
Dec 02, 2008
5.624
5.670
5.504
5.653
150,741
+0.15(+2.75%)
Dec 01, 2008
5.772
5.772
5.488
5.502
603,780
-0.38(-6.47%)
Nov 28, 2008
5.789
5.883
5.789
5.883
237,737
+0.08(+1.32%)
Nov 26, 2008
5.594
5.823
5.594
5.806
956,317
+0.11(+1.97%)
Nov 25, 2008
5.873
5.873
5.591
5.694
270,597
+0.01(+0.25%)
Nov 24, 2008
5.486
5.767
5.483
5.680
674,751
+0.23(+4.21%)
Nov 21, 2008
5.231
5.465
5.126
5.450
841,050
+0.19(+3.58%)
Nov 20, 2008
5.650
5.650
5.218
5.262
1,854,215
-0.41(-7.18%)
Nov 19, 2008
5.962
6.079
5.669
5.669
897,520
-0.31(-5.22%)
Nov 18, 2008
6.302
6.302
5.876
5.981
556,702
-0.17(-2.74%)
Nov 17, 2008
6.268
6.291
6.149
6.149
1,593,143
-0.16(-2.59%)
Nov 14, 2008
6.533
6.619
6.313
6.313
346,728
-0.31(-4.66%)
Nov 13, 2008
6.400
6.622
6.057
6.622
847,922
+0.32(+5.05%)
Nov 12, 2008
6.581
6.581
6.294
6.304
356,709
-0.36(-5.41%)
Nov 11, 2008
6.708
6.769
6.614
6.664
227,602
-0.14(-2.09%)
Nov 10, 2008
7.096
7.096
6.767
6.806
338,458
-0.10(-1.42%)
Nov 07, 2008
6.847
6.929
6.812
6.904
202,018
+0.10(+1.51%)
Nov 06, 2008
7.007
7.037
6.772
6.801
516,810
-0.23(-3.32%)
Nov 05, 2008
7.157
7.277
7.012
7.035
736,323
-0.24(-3.30%)
Nov 04, 2008
7.332
7.681
7.207
7.276
852,737
+0.13(+1.83%)
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.