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
)
55.78
-0.12 (-0.21%)
Streaming Delayed Price
Updated: 12:37 PM EDT, Jun 17, 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 (%)
Dec 31, 2008
5.814
6.000
5.814
5.972
496,655
+0.15(+2.49%)
Dec 30, 2008
5.746
5.838
5.739
5.827
441,181
+0.15(+2.55%)
Dec 29, 2008
5.795
5.805
5.639
5.682
701,768
-0.10(-1.78%)
Dec 26, 2008
5.783
5.802
5.753
5.785
617,256
+0.02(+0.38%)
Dec 24, 2008
5.803
5.803
5.725
5.763
663,333
+0.00(+0.00%)
Dec 23, 2008
5.861
5.861
5.752
5.763
340,272
-0.07(-1.12%)
Dec 22, 2008
5.905
5.925
5.708
5.828
248,093
-0.08(-1.29%)
Dec 19, 2008
5.992
6.051
5.875
5.905
197,100
-0.10(-1.64%)
Dec 18, 2008
6.050
6.134
5.941
6.003
309,862
+0.03(+0.50%)
Dec 17, 2008
5.925
6.062
5.861
5.973
509,918
+0.02(+0.34%)
Dec 16, 2008
5.747
5.958
5.747
5.953
909,196
+0.26(+4.49%)
Dec 15, 2008
5.878
5.878
5.664
5.697
675,800
-0.12(-2.09%)
Dec 12, 2008
5.838
5.838
5.694
5.819
1,267,314
-0.10(-1.76%)
Dec 11, 2008
5.920
6.089
5.881
5.923
911,112
-0.06(-0.97%)
Dec 10, 2008
5.997
6.050
5.906
5.981
464,623
+0.04(+0.60%)
Dec 09, 2008
6.023
6.131
5.884
5.945
447,771
-0.16(-2.56%)
Dec 08, 2008
6.090
6.162
6.026
6.101
333,791
+0.15(+2.57%)
Dec 05, 2008
5.650
5.948
5.563
5.948
287,490
+0.25(+4.44%)
Dec 04, 2008
5.774
5.855
5.618
5.696
269,298
-0.12(-2.07%)
Dec 03, 2008
5.668
5.835
5.524
5.816
389,483
+0.16(+2.87%)
Dec 02, 2008
5.624
5.670
5.504
5.654
150,735
+0.15(+2.75%)
Dec 01, 2008
5.772
5.772
5.488
5.502
603,756
-0.38(-6.47%)
Nov 28, 2008
5.789
5.883
5.789
5.883
237,728
+0.08(+1.32%)
Nov 26, 2008
5.594
5.823
5.594
5.806
956,278
+0.11(+1.97%)
Nov 25, 2008
5.873
5.873
5.591
5.694
270,587
+0.01(+0.25%)
Nov 24, 2008
5.487
5.768
5.483
5.680
674,724
+0.23(+4.21%)
Nov 21, 2008
5.231
5.465
5.126
5.450
841,017
+0.19(+3.58%)
Nov 20, 2008
5.650
5.650
5.218
5.262
1,854,141
-0.41(-7.18%)
Nov 19, 2008
5.962
6.079
5.669
5.669
897,484
-0.31(-5.22%)
Nov 18, 2008
6.302
6.302
5.877
5.981
556,680
-0.17(-2.74%)
Nov 17, 2008
6.268
6.292
6.150
6.150
1,593,080
-0.16(-2.59%)
Nov 14, 2008
6.533
6.619
6.313
6.313
346,714
-0.31(-4.66%)
Nov 13, 2008
6.401
6.622
6.058
6.622
847,889
+0.32(+5.05%)
Nov 12, 2008
6.582
6.582
6.295
6.304
356,695
-0.36(-5.41%)
Nov 11, 2008
6.708
6.770
6.614
6.664
227,593
-0.14(-2.09%)
Nov 10, 2008
7.097
7.097
6.767
6.806
338,445
-0.10(-1.42%)
Nov 07, 2008
6.847
6.930
6.813
6.905
202,010
+0.10(+1.51%)
Nov 06, 2008
7.008
7.037
6.772
6.802
516,789
-0.23(-3.32%)
Nov 05, 2008
7.157
7.277
7.012
7.036
736,293
-0.24(-3.30%)
Nov 04, 2008
7.332
7.682
7.207
7.276
852,703
+0.13(+1.83%)
Nov 03, 2008
7.223
7.223
7.059
7.145
454,258
+0.11(+1.62%)
Oct 31, 2008
6.855
7.095
6.855
7.031
405,047
+0.13(+1.88%)
Oct 30, 2008
6.791
6.902
6.737
6.902
882,561
+0.30(+4.54%)
Oct 29, 2008
6.560
6.816
6.455
6.602
725,492
+0.11(+1.71%)
Oct 28, 2008
6.366
6.497
6.084
6.491
477,155
+0.31(+5.06%)
Oct 27, 2008
6.334
6.429
6.178
6.179
239,279
-0.33(-5.14%)
Oct 24, 2008
6.142
6.585
5.976
6.513
660,704
-0.21(-3.06%)
Oct 23, 2008
7.058
7.058
6.476
6.719
746,466
-0.22(-3.15%)
Oct 22, 2008
7.176
7.176
6.848
6.937
650,807
-0.35(-4.82%)
Oct 21, 2008
7.469
7.469
7.279
7.288
2,106,697
-0.19(-2.51%)
Oct 20, 2008
7.304
7.487
7.214
7.476
493,443
+0.22(+3.06%)
Oct 17, 2008
7.075
7.469
7.062
7.254
855,465
-0.05(-0.70%)
Oct 16, 2008
7.114
7.312
6.688
7.306
644,628
+0.19(+2.70%)
Oct 15, 2008
7.574
7.574
7.114
7.114
936,663
-0.55(-7.21%)
Oct 14, 2008
8.195
8.580
7.545
7.667
1,465,498
-0.04(-0.50%)
Oct 13, 2008
7.518
7.705
7.201
7.705
911,401
+0.82(+11.97%)
Oct 10, 2008
5.460
7.073
6.279
6.881
1,367,165
-0.23(-3.27%)
Oct 09, 2008
7.560
7.737
7.098
7.114
1,122,796
-0.51(-6.67%)
Oct 08, 2008
7.536
7.883
7.482
7.622
1,300,269
-0.22(-2.79%)
Oct 07, 2008
7.975
8.185
7.841
7.841
441,700
-0.21(-2.63%)
Oct 06, 2008
8.270
8.344
7.766
8.053
2,475,667
-0.47(-5.49%)
Oct 03, 2008
8.583
8.881
8.519
8.521
1,387,178
-0.11(-1.31%)
Oct 02, 2008
8.831
8.850
8.619
8.634
473,661
-0.21(-2.42%)
Oct 01, 2008
8.886
8.933
8.753
8.848
569,891
-0.10(-1.15%)
Sep 30, 2008
8.759
9.006
8.635
8.951
773,921
+0.18(+2.01%)
Sep 29, 2008
9.149
9.185
8.761
8.775
803,902
-0.52(-5.59%)
Sep 26, 2008
9.157
9.295
9.087
9.295
0
-0.01(-0.10%)
Sep 25, 2008
9.206
9.398
9.206
9.304
658,288
+0.06(+0.64%)
Sep 24, 2008
9.204
9.290
9.179
9.245
291,375
-0.02(-0.17%)
Sep 23, 2008
9.221
9.394
8.990
9.260
898,196
-0.01(-0.13%)
Sep 22, 2008
9.614
9.614
9.257
9.273
526,187
-0.20(-2.08%)
Sep 19, 2008
78.00
23.41
8.959
9.469
0
+0.12(+1.30%)
Sep 18, 2008
9.100
9.379
9.011
9.348
2,078,953
+0.24(+2.69%)
Sep 17, 2008
9.340
9.340
9.096
9.103
3,156,872
-0.28(-2.96%)
Sep 16, 2008
9.282
9.396
9.217
9.380
2,159,933
+0.02(+0.22%)
Sep 15, 2008
9.048
9.508
8.972
9.360
2,539,692
-0.20(-2.09%)
Sep 12, 2008
9.536
9.579
9.486
9.560
1,798,039
-0.04(-0.46%)
Sep 11, 2008
9.513
9.605
9.422
9.604
854,132
+0.11(+1.12%)
Sep 10, 2008
9.508
9.544
9.482
9.498
1,532,023
+0.01(+0.09%)
Sep 09, 2008
9.574
9.703
9.490
9.490
553,244
-0.09(-0.90%)
Sep 08, 2008
9.563
9.713
9.511
9.575
2,225,260
+0.16(+1.69%)
Sep 05, 2008
9.382
9.438
9.290
9.416
0
-0.03(-0.35%)
Sep 04, 2008
9.744
9.744
9.449
9.449
1,735,976
-0.32(-3.24%)
Sep 03, 2008
9.750
9.814
9.722
9.766
654,140
+0.02(+0.21%)
Sep 02, 2008
10.06
10.06
9.727
9.745
857,446
+0.04(+0.45%)
Aug 29, 2008
9.828
9.834
9.694
9.702
487,469
-0.11(-1.08%)
Aug 28, 2008
9.722
9.812
9.710
9.808
1,194,904
+0.12(+1.26%)
Aug 27, 2008
9.681
9.710
9.605
9.686
566,840
+0.04(+0.44%)
Aug 26, 2008
9.622
9.683
9.594
9.644
1,224,923
+0.00(+0.03%)
Aug 25, 2008
9.816
9.816
9.600
9.641
526,347
-0.15(-1.51%)
Aug 22, 2008
9.770
9.819
9.710
9.789
363,970
+0.08(+0.85%)
Aug 21, 2008
9.633
9.727
9.575
9.706
781,556
+0.01(+0.08%)
Aug 20, 2008
9.672
9.735
9.646
9.699
565,609
-0.01(-0.10%)
Aug 19, 2008
9.733
9.744
9.677
9.708
972,349
-0.03(-0.30%)
Aug 18, 2008
9.837
9.880
9.706
9.738
1,133,341
-0.09(-0.92%)
Aug 15, 2008
9.844
9.844
9.767
9.828
0
+0.05(+0.56%)
Aug 14, 2008
9.747
9.817
9.680
9.774
2,282,387
-0.00(-0.05%)
Aug 13, 2008
9.749
9.808
9.697
9.778
1,585,721
+0.03(+0.27%)
Aug 12, 2008
9.825
9.825
9.727
9.752
1,305,333
-0.05(-0.53%)
Aug 11, 2008
9.926
9.926
9.691
9.803
1,214,237
+0.06(+0.65%)
Aug 08, 2008
9.582
9.745
9.515
9.740
1,107,251
+0.19(+2.04%)
Aug 07, 2008
9.628
9.644
9.527
9.546
1,098,309
-0.10(-1.00%)
Aug 06, 2008
9.568
9.661
9.527
9.642
1,680,605
+0.11(+1.11%)
Aug 05, 2008
9.412
9.536
9.349
9.536
2,397,412
+0.25(+2.74%)
Aug 04, 2008
9.217
9.309
9.209
9.282
966,939
+0.04(+0.39%)
Aug 01, 2008
9.315
9.315
9.227
9.246
531,437
-0.03(-0.30%)
Jul 31, 2008
9.226
9.344
9.226
9.274
757,736
+0.03(+0.32%)
Jul 30, 2008
9.232
9.301
9.172
9.245
437,546
+0.06(+0.63%)
Jul 29, 2008
9.187
9.218
9.162
9.187
257,914
+0.04(+0.41%)
Jul 28, 2008
9.394
9.394
9.131
9.149
434,534
-0.11(-1.23%)
Jul 25, 2008
9.256
9.287
9.229
9.263
491,892
+0.00(+0.02%)
Jul 24, 2008
9.418
9.418
9.204
9.262
1,394,755
-0.03(-0.34%)
Jul 23, 2008
9.298
9.349
9.273
9.293
889,196
+0.01(+0.12%)
Jul 22, 2008
9.142
9.282
9.126
9.282
1,292,339
+0.14(+1.55%)
Jul 21, 2008
9.227
9.227
9.110
9.140
304,202
-0.07(-0.75%)
Jul 18, 2008
9.218
9.218
9.151
9.209
139,896
-0.04(-0.40%)
Jul 17, 2008
9.218
9.273
9.146
9.246
2,573,006
+0.06(+0.68%)
Jul 16, 2008
9.067
9.192
9.067
9.184
990,176
+0.17(+1.85%)
Jul 15, 2008
8.911
9.061
8.868
9.017
1,076,739
+0.12(+1.30%)
Jul 14, 2008
9.087
9.087
8.869
8.901
261,228
-0.06(-0.63%)
Jul 11, 2008
8.925
8.998
8.867
8.958
582,904
-0.02(-0.24%)
Jul 10, 2008
8.925
8.979
8.865
8.979
483,270
+0.07(+0.82%)
Jul 09, 2008
9.009
9.047
8.904
8.906
208,119
-0.08(-0.85%)
Jul 08, 2008
8.742
8.983
8.742
8.983
1,561,433
+0.23(+2.58%)
Jul 07, 2008
8.808
8.841
8.696
8.756
529,981
-0.02(-0.23%)
Jul 04, 2008
8.891
8.891
8.758
8.777
44,755
+0.00(+0.00%)
Jul 03, 2008
8.891
8.891
8.758
8.777
44,755
-0.03(-0.37%)
Jul 02, 2008
8.859
8.881
8.803
8.809
113,518
-0.03(-0.34%)
Jul 01, 2008
8.777
8.845
8.735
8.839
834,350
+0.00(+0.00%)
Jun 30, 2008
8.789
8.897
8.789
8.839
85,415
+0.01(+0.11%)
Jun 27, 2008
8.855
8.861
8.802
8.830
231,042
-0.00(-0.02%)
Jun 26, 2008
8.915
8.922
8.830
8.831
339,541
-0.15(-1.63%)
Jun 25, 2008
8.895
9.018
8.870
8.978
320,618
+0.12(+1.30%)
Jun 24, 2008
8.881
8.923
8.855
8.862
1,353,512
-0.07(-0.79%)
Jun 23, 2008
8.986
8.996
8.908
8.933
462,059
-0.04(-0.47%)
Jun 20, 2008
9.096
9.096
8.950
8.975
350,983
-0.17(-1.89%)
Jun 19, 2008
9.071
9.168
9.050
9.148
2,295,554
+0.06(+0.70%)
Jun 18, 2008
9.125
9.140
9.062
9.084
131,883
-0.07(-0.72%)
Jun 17, 2008
9.270
9.270
9.143
9.149
130,889
-0.03(-0.34%)
Jun 16, 2008
9.246
9.246
9.066
9.181
146,902
+0.04(+0.39%)
Jun 13, 2008
9.095
9.146
9.048
9.145
122,101
+0.12(+1.28%)
Jun 12, 2008
8.920
9.067
8.920
9.029
179,940
+0.15(+1.69%)
Jun 11, 2008
8.970
8.970
8.880
8.880
626,391
-0.12(-1.33%)
Jun 10, 2008
8.995
9.026
8.950
9.000
136,389
-0.03(-0.35%)
Jun 09, 2008
9.126
9.126
8.961
9.031
150,710
-0.06(-0.70%)
Jun 06, 2008
9.193
9.198
9.095
9.095
197,741
-0.19(-2.05%)
Jun 05, 2008
9.182
9.288
9.146
9.285
1,109,553
+0.12(+1.36%)
Jun 04, 2008
9.051
9.192
9.051
9.160
104,800
+0.09(+0.97%)
Jun 03, 2008
9.070
9.109
9.006
9.072
160,100
+0.04(+0.41%)
Jun 02, 2008
9.101
9.103
8.967
9.036
1,004,284
-0.09(-0.94%)
May 30, 2008
9.107
9.134
9.079
9.121
191,805
+0.02(+0.19%)
May 29, 2008
8.990
9.140
8.972
9.104
72,512
+0.12(+1.34%)
May 28, 2008
8.983
9.015
8.934
8.984
101,781
-0.02(-0.24%)
May 27, 2008
8.959
9.006
8.936
9.006
130,299
+0.07(+0.77%)
May 26, 2008
9.015
9.015
8.927
8.937
0
+0.00(+0.00%)
May 23, 2008
9.015
9.015
8.927
8.937
964,842
-0.06(-0.69%)
May 22, 2008
8.987
9.040
8.947
9.000
217,978
+0.04(+0.44%)
May 21, 2008
9.032
9.098
8.959
8.961
1,139,334
-0.03(-0.30%)
May 20, 2008
9.018
9.018
8.948
8.987
772,735
+0.01(+0.12%)
May 19, 2008
8.931
9.045
8.922
8.976
571,289
+0.00(+0.05%)
May 16, 2008
8.998
8.998
8.930
8.972
52,268
+0.00(+0.05%)
May 15, 2008
9.026
9.026
8.892
8.967
289,708
+0.02(+0.21%)
May 14, 2008
8.953
8.993
8.936
8.948
186,280
+0.05(+0.51%)
May 13, 2008
8.987
8.987
8.875
8.903
118,466
-0.04(-0.45%)
May 12, 2008
8.870
8.954
8.856
8.944
234,170
+0.07(+0.74%)
May 09, 2008
8.831
8.888
8.806
8.878
310,452
-0.02(-0.19%)
May 08, 2008
8.862
8.895
8.840
8.895
67,762
+0.05(+0.62%)
May 07, 2008
8.937
8.953
8.738
8.841
411,194
-0.08(-0.93%)
May 06, 2008
8.842
8.931
8.811
8.923
224,465
+0.05(+0.58%)
May 05, 2008
8.961
8.961
8.829
8.872
103,934
-0.03(-0.37%)
May 02, 2008
9.134
9.134
8.905
8.905
413,777
-0.08(-0.90%)
May 01, 2008
8.798
8.986
8.780
8.986
180,248
+0.16(+1.86%)
Apr 30, 2008
8.892
8.947
8.816
8.822
220,517
-0.03(-0.39%)
Apr 29, 2008
8.845
8.887
8.827
8.856
262,420
+0.01(+0.11%)
Apr 28, 2008
8.766
8.852
8.766
8.847
401,963
+0.13(+1.47%)
Apr 25, 2008
8.618
8.732
8.566
8.719
226,337
+0.05(+0.55%)
Apr 24, 2008
8.828
8.828
8.561
8.671
186,741
-0.05(-0.62%)
Apr 23, 2008
8.635
8.738
8.635
8.724
906,901
+0.08(+0.93%)
Apr 22, 2008
8.778
8.778
8.602
8.644
139,735
-0.16(-1.82%)
Apr 21, 2008
8.792
8.805
8.742
8.805
724,281
+0.01(+0.14%)
Apr 18, 2008
9.006
9.006
8.772
8.792
942,849
-0.02(-0.19%)
Apr 17, 2008
8.856
8.856
8.781
8.809
171,645
-0.03(-0.39%)
Apr 16, 2008
8.666
8.844
8.666
8.844
86,883
+0.17(+1.94%)
Apr 15, 2008
8.920
8.920
8.642
8.675
854,087
-0.12(-1.33%)
Apr 14, 2008
8.876
8.876
8.790
8.792
247,914
-0.08(-0.90%)
Apr 11, 2008
9.048
9.059
8.856
8.872
384,489
-0.24(-2.65%)
Apr 10, 2008
9.075
9.268
9.075
9.114
326,086
+0.03(+0.34%)
Apr 09, 2008
9.249
9.249
9.057
9.082
326,919
-0.07(-0.82%)
Apr 08, 2008
9.131
9.173
9.106
9.157
255,766
-0.00(-0.03%)
Apr 07, 2008
9.195
9.224
9.158
9.160
193,587
-0.02(-0.27%)
Apr 04, 2008
9.198
9.218
9.087
9.185
242,946
+0.09(+1.01%)
Apr 03, 2008
9.100
9.126
9.075
9.093
271,151
-0.06(-0.63%)
Apr 02, 2008
9.178
9.217
9.125
9.151
710,890
+0.04(+0.45%)
Apr 01, 2008
8.922
9.110
8.922
9.110
194,869
+0.25(+2.82%)
Mar 31, 2008
8.811
8.878
8.801
8.861
87,819
+0.04(+0.46%)
Mar 28, 2008
8.859
8.924
8.820
8.820
50,416
-0.05(-0.56%)
Mar 27, 2008
8.861
8.917
8.844
8.870
125,639
+0.01(+0.11%)
Mar 26, 2008
8.886
8.886
8.825
8.861
156,158
-0.04(-0.46%)
Mar 25, 2008
8.953
8.953
8.864
8.901
135,255
+0.02(+0.28%)
Mar 24, 2008
8.702
8.881
8.699
8.876
274,356
+0.18(+2.04%)
Mar 21, 2008
8.702
8.708
8.605
8.699
2,087,203
+0.00(+0.00%)
Mar 20, 2008
8.702
8.708
8.605
8.699
2,087,203
+0.06(+0.70%)
Mar 19, 2008
8.736
8.842
8.638
8.638
383,970
-0.11(-1.25%)
Mar 18, 2008
8.720
8.747
8.566
8.747
269,228
+0.26(+3.03%)
Mar 17, 2008
8.424
8.552
8.285
8.490
512,174
-0.14(-1.57%)
Mar 14, 2008
8.798
8.798
8.553
8.625
595,506
-0.18(-2.04%)
Mar 13, 2008
8.435
8.805
8.435
8.805
684,608
+0.14(+1.62%)
Mar 12, 2008
8.486
8.745
8.301
8.664
153,421
+0.08(+0.91%)
Mar 11, 2008
8.568
8.600
8.499
8.586
307,920
+0.12(+1.40%)
Mar 10, 2008
8.384
8.642
8.384
8.468
265,965
-0.18(-2.07%)
Mar 07, 2008
8.759
8.759
8.624
8.647
1,261,365
-0.13(-1.49%)
Mar 06, 2008
8.935
8.942
8.778
8.778
1,643,573
-0.19(-2.07%)
Mar 05, 2008
8.939
8.997
8.920
8.964
449,995
+0.02(+0.28%)
Mar 04, 2008
8.931
8.961
8.855
8.939
832,152
-0.00(-0.03%)
Mar 03, 2008
8.990
8.990
8.862
8.942
795,556
-0.02(-0.17%)
Feb 29, 2008
9.048
9.048
8.930
8.958
919,221
-0.13(-1.42%)
Feb 28, 2008
9.192
9.192
9.073
9.087
337,176
-0.07(-0.75%)
Feb 27, 2008
9.157
9.192
9.120
9.156
475,738
-0.01(-0.07%)
Feb 26, 2008
9.110
9.212
9.110
9.162
1,432,678
+0.01(+0.14%)
Feb 25, 2008
8.970
9.162
8.970
9.149
169,229
+0.20(+2.23%)
Feb 22, 2008
8.959
8.975
8.836
8.950
915,375
+0.03(+0.30%)
Feb 21, 2008
9.071
9.091
8.913
8.923
362,752
-0.12(-1.36%)
Feb 20, 2008
9.001
9.047
8.926
9.047
1,155,116
+0.03(+0.36%)
Feb 19, 2008
9.048
9.165
9.003
9.014
164,100
-0.02(-0.17%)
Feb 18, 2008
9.028
9.037
8.966
9.029
0
+0.00(+0.00%)
Feb 15, 2008
9.028
9.037
8.966
9.029
465,379
+0.00(+0.02%)
Feb 14, 2008
9.165
9.165
9.028
9.028
196,792
-0.11(-1.23%)
Feb 13, 2008
9.125
9.168
9.116
9.140
362,945
+0.07(+0.83%)
Feb 12, 2008
9.037
9.093
9.018
9.065
158,972
+0.07(+0.73%)
Feb 11, 2008
8.958
9.000
8.908
9.000
214,100
+0.02(+0.21%)
Feb 08, 2008
8.917
9.013
8.917
8.981
217,946
+0.02(+0.24%)
Feb 07, 2008
8.819
8.969
8.819
8.959
921,144
+0.09(+1.06%)
Feb 06, 2008
8.956
8.961
8.858
8.866
1,140,373
-0.00(-0.02%)
Feb 05, 2008
8.908
8.938
8.851
8.867
474,354
-0.13(-1.41%)
Feb 04, 2008
9.001
9.057
8.993
8.993
378,201
-0.04(-0.43%)
Feb 01, 2008
8.908
9.032
8.908
9.032
599,994
+0.15(+1.69%)
Jan 31, 2008
8.628
8.898
8.613
8.883
479,482
+0.16(+1.82%)
Jan 30, 2008
8.853
8.990
8.720
8.724
582,686
-0.16(-1.79%)
Jan 29, 2008
8.853
8.912
8.853
8.883
331,297
+0.06(+0.72%)
Jan 28, 2008
8.778
8.819
8.703
8.819
414,418
+0.07(+0.82%)
Jan 25, 2008
8.814
8.847
8.735
8.748
152,562
-0.05(-0.52%)
Jan 24, 2008
8.911
8.915
8.774
8.794
252,882
-0.05(-0.55%)
Jan 23, 2008
8.636
8.853
8.568
8.842
1,804,565
+0.01(+0.14%)
Jan 22, 2008
8.282
9.371
8.830
8.830
1,710,239
-0.16(-1.80%)
Jan 21, 2008
9.212
9.243
8.967
8.992
0
+0.00(+0.00%)
Jan 18, 2008
9.212
9.243
8.967
8.992
686,339
-0.20(-2.22%)
Jan 17, 2008
9.260
9.298
9.188
9.196
2,247,253
-0.06(-0.61%)
Jan 16, 2008
9.128
9.306
9.128
9.253
2,216,510
+0.06(+0.68%)
Jan 15, 2008
9.263
9.270
9.173
9.190
913,772
-0.14(-1.54%)
Jan 14, 2008
9.366
9.366
9.284
9.334
328,842
-0.01(-0.14%)
Jan 11, 2008
9.276
9.383
9.276
9.348
486,533
+0.01(+0.10%)
Jan 10, 2008
9.235
9.385
9.206
9.338
307,689
+0.05(+0.50%)
Jan 09, 2008
9.170
9.291
9.162
9.291
274,965
+0.04(+0.39%)
Jan 08, 2008
9.360
9.415
9.224
9.256
303,939
-0.12(-1.23%)
Jan 07, 2008
9.273
9.405
9.273
9.371
533,328
+0.12(+1.34%)
Jan 04, 2008
9.305
9.313
9.240
9.247
144,229
-0.11(-1.23%)
Jan 03, 2008
9.368
9.416
9.334
9.362
821,607
+0.01(+0.12%)
Jan 02, 2008
9.455
9.483
9.310
9.351
342,304
-0.11(-1.12%)
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.