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 (%)
Mar 30, 2012
5.083
5.121
5.052
5.114
219,374
+0.03(+0.60%)
Mar 29, 2012
5.052
5.106
4.991
5.083
264,832
+0.03(+0.61%)
Mar 28, 2012
5.083
5.152
5.037
5.052
281,456
-0.04(-0.75%)
Mar 27, 2012
5.083
5.121
5.075
5.091
272,839
-0.01(-0.15%)
Mar 26, 2012
5.091
5.132
5.052
5.098
142,675
+0.03(+0.60%)
Mar 23, 2012
5.068
5.091
4.976
5.068
338,321
-0.02(-0.45%)
Mar 22, 2012
5.167
5.175
5.060
5.091
287,577
-0.07(-1.34%)
Mar 21, 2012
5.083
5.206
5.052
5.160
311,894
+0.07(+1.35%)
Mar 20, 2012
5.152
5.152
5.052
5.091
302,579
-0.11(-2.21%)
Mar 19, 2012
5.259
5.267
5.167
5.206
839,252
-0.06(-1.16%)
Mar 16, 2012
5.098
5.313
5.081
5.267
1,189,849
+0.15(+2.84%)
Mar 15, 2012
5.014
5.121
4.976
5.121
1,266,839
+0.12(+2.45%)
Mar 14, 2012
4.976
5.014
4.976
4.999
983,778
+0.02(+0.46%)
Mar 13, 2012
4.961
5.014
4.915
4.976
6,361,312
-0.50(-9.09%)
Mar 12, 2012
5.504
5.512
5.435
5.474
122,812
-0.05(-0.83%)
Mar 09, 2012
5.535
5.588
5.512
5.519
81,251
-0.05(-0.83%)
Mar 08, 2012
5.512
5.568
5.481
5.565
68,157
+0.12(+2.25%)
Mar 07, 2012
5.519
5.519
5.420
5.443
91,123
-0.03(-0.56%)
Mar 06, 2012
5.527
5.527
5.412
5.474
126,148
-0.10(-1.79%)
Mar 05, 2012
5.650
5.650
5.504
5.573
105,475
-0.03(-0.55%)
Mar 02, 2012
5.780
5.780
5.588
5.604
222,707
-0.15(-2.53%)
Mar 01, 2012
5.519
5.757
5.519
5.749
287,023
+0.27(+4.89%)
Feb 29, 2012
5.496
5.515
5.405
5.481
153,868
+0.02(+0.42%)
Feb 28, 2012
5.573
5.573
5.412
5.458
228,550
-0.08(-1.52%)
Feb 27, 2012
5.581
5.617
5.535
5.542
106,884
-0.03(-0.55%)
Feb 24, 2012
5.581
5.657
5.547
5.573
129,867
+0.00(+0.00%)
Feb 23, 2012
5.627
5.657
5.527
5.573
226,618
-0.11(-1.89%)
Feb 22, 2012
5.734
5.764
5.657
5.680
153,464
-0.02(-0.40%)
Feb 21, 2012
5.733
5.778
5.703
5.703
417,951
-0.04(-0.65%)
Feb 17, 2012
5.636
5.801
5.636
5.741
271,597
+0.11(+2.00%)
Feb 16, 2012
5.643
5.681
5.572
5.628
232,181
-0.05(-0.92%)
Feb 15, 2012
5.696
5.748
5.568
5.681
315,774
+0.01(+0.13%)
Feb 14, 2012
5.516
5.717
5.486
5.673
369,709
+0.14(+2.58%)
Feb 13, 2012
5.441
5.560
5.365
5.531
171,119
+0.11(+1.94%)
Feb 10, 2012
5.538
5.553
5.395
5.426
233,988
-0.14(-2.44%)
Feb 09, 2012
5.478
5.591
5.471
5.561
437,579
+0.08(+1.52%)
Feb 08, 2012
5.290
5.538
5.283
5.478
481,787
+0.23(+4.29%)
Feb 07, 2012
5.275
5.328
5.223
5.253
129,777
-0.05(-0.99%)
Feb 06, 2012
5.155
5.305
5.103
5.305
197,584
+0.17(+3.36%)
Feb 03, 2012
5.080
5.133
5.050
5.133
118,893
+0.07(+1.33%)
Feb 02, 2012
5.170
5.178
5.065
5.065
188,435
-0.11(-2.03%)
Feb 01, 2012
5.350
5.350
5.170
5.170
315,692
-0.18(-3.37%)
Jan 31, 2012
5.328
5.358
5.275
5.350
108,217
+0.08(+1.42%)
Jan 30, 2012
5.463
5.471
5.245
5.275
422,268
-0.19(-3.43%)
Jan 27, 2012
5.320
5.463
5.275
5.463
263,395
+0.17(+3.26%)
Jan 26, 2012
5.148
5.328
5.140
5.290
198,700
+0.14(+2.77%)
Jan 25, 2012
5.178
5.200
5.140
5.148
73,780
+0.00(+0.00%)
Jan 24, 2012
5.118
5.185
5.110
5.148
70,051
-0.02(-0.44%)
Jan 23, 2012
5.065
5.178
5.043
5.170
201,759
+0.17(+3.30%)
Jan 20, 2012
5.178
5.178
5.005
5.005
190,582
-0.17(-3.33%)
Jan 19, 2012
5.163
5.245
5.125
5.178
107,052
-0.02(-0.29%)
Jan 18, 2012
5.073
5.253
5.073
5.193
142,572
+0.11(+2.22%)
Jan 17, 2012
5.073
5.110
5.028
5.080
123,206
+0.03(+0.59%)
Jan 13, 2012
4.975
5.058
4.953
5.050
75,019
+0.06(+1.20%)
Jan 12, 2012
5.020
5.028
4.923
4.990
67,972
+0.02(+0.45%)
Jan 11, 2012
4.960
4.990
4.908
4.968
97,416
+0.00(+0.00%)
Jan 10, 2012
4.975
4.998
4.930
4.968
73,027
+0.05(+1.07%)
Jan 09, 2012
4.968
4.990
4.863
4.915
81,420
+0.02(+0.46%)
Jan 06, 2012
4.945
4.945
4.893
4.893
104,895
-0.06(-1.21%)
Jan 05, 2012
4.765
5.013
4.765
4.953
211,996
+0.20(+4.10%)
Jan 04, 2012
4.675
4.788
4.615
4.758
89,743
+0.26(+5.84%)
Dec 30, 2011
4.487
4.570
4.442
4.495
316,001
+0.04(+0.84%)
Dec 29, 2011
4.503
4.503
4.435
4.457
233,338
-0.05(-1.00%)
Dec 28, 2011
4.472
4.503
4.465
4.503
196,832
+0.02(+0.33%)
Dec 27, 2011
4.578
4.578
4.487
4.487
207,523
-0.06(-1.32%)
Dec 23, 2011
4.615
4.615
4.548
4.548
115,283
-0.08(-1.62%)
Dec 21, 2011
4.503
4.660
4.495
4.623
165,797
+0.15(+3.36%)
Dec 20, 2011
4.563
4.570
4.472
4.472
92,338
+0.01(+0.17%)
Dec 19, 2011
4.593
4.660
4.427
4.465
118,704
-0.11(-2.46%)
Dec 16, 2011
4.480
4.638
4.477
4.578
131,009
+0.07(+1.50%)
Dec 15, 2011
4.540
4.558
4.465
4.510
115,479
+0.04(+0.84%)
Dec 14, 2011
4.503
4.533
4.435
4.472
160,602
-0.03(-0.67%)
Dec 13, 2011
4.548
4.578
4.503
4.503
185,559
-0.06(-1.32%)
Dec 12, 2011
4.585
4.645
4.540
4.563
121,403
-0.09(-1.94%)
Dec 09, 2011
4.600
4.683
4.571
4.653
94,143
+0.05(+1.14%)
Dec 08, 2011
4.645
4.668
4.548
4.600
195,009
-0.05(-1.13%)
Dec 07, 2011
4.683
4.698
4.600
4.653
111,507
-0.09(-1.90%)
Dec 06, 2011
4.705
4.765
4.615
4.743
128,483
+0.04(+0.80%)
Dec 05, 2011
4.615
4.795
4.615
4.705
211,313
+0.13(+2.79%)
Dec 02, 2011
4.593
4.638
4.540
4.578
107,564
+0.02(+0.49%)
Dec 01, 2011
4.638
4.638
4.503
4.555
149,999
-0.08(-1.78%)
Nov 30, 2011
4.600
4.638
4.496
4.638
178,326
+0.14(+3.00%)
Nov 29, 2011
4.510
4.578
4.480
4.503
146,926
-0.03(-0.66%)
Nov 28, 2011
4.585
4.668
4.457
4.533
150,171
+0.05(+1.17%)
Nov 25, 2011
4.465
4.555
4.465
4.480
30,152
-0.02(-0.50%)
Nov 23, 2011
4.690
4.690
4.465
4.503
144,255
-0.20(-4.15%)
Nov 22, 2011
4.855
4.863
4.608
4.698
156,744
-0.23(-4.72%)
Nov 21, 2011
4.983
4.983
4.780
4.930
148,777
-0.05(-0.90%)
Nov 18, 2011
5.005
5.100
4.975
4.975
133,858
-0.01(-0.15%)
Nov 17, 2011
5.005
5.063
4.902
4.983
161,006
-0.02(-0.44%)
Nov 16, 2011
4.939
5.012
4.939
5.005
62,800
+0.03(+0.59%)
Nov 15, 2011
4.924
5.027
4.880
4.975
115,086
+0.05(+1.04%)
Nov 14, 2011
4.909
4.931
4.858
4.924
91,802
+0.01(+0.30%)
Nov 11, 2011
4.880
4.953
4.851
4.909
74,574
+0.06(+1.21%)
Nov 10, 2011
4.843
4.907
4.770
4.851
101,431
-0.01(-0.15%)
Nov 09, 2011
4.946
4.990
4.829
4.858
107,767
-0.18(-3.64%)
Nov 08, 2011
4.983
5.063
4.953
5.041
100,528
+0.08(+1.63%)
Nov 07, 2011
4.939
5.018
4.924
4.961
65,601
+0.02(+0.45%)
Nov 04, 2011
4.843
4.990
4.843
4.939
54,276
+0.02(+0.45%)
Nov 03, 2011
4.909
4.975
4.836
4.917
131,857
+0.06(+1.21%)
Nov 02, 2011
4.851
4.909
4.770
4.858
76,471
+0.07(+1.53%)
Nov 01, 2011
4.873
4.961
4.682
4.784
209,510
-0.23(-4.68%)
Oct 31, 2011
5.100
5.137
5.005
5.019
102,835
-0.12(-2.43%)
Oct 28, 2011
5.005
5.151
4.990
5.144
229,364
+0.10(+1.89%)
Oct 27, 2011
5.019
5.129
4.931
5.049
259,571
+0.15(+3.15%)
Oct 26, 2011
4.909
4.924
4.814
4.895
114,752
+0.01(+0.30%)
Oct 25, 2011
4.880
4.916
4.829
4.880
111,589
-0.04(-0.75%)
Oct 24, 2011
4.961
5.019
4.829
4.917
142,207
+0.00(+0.00%)
Oct 21, 2011
4.902
4.983
4.860
4.917
167,299
+0.09(+1.82%)
Oct 20, 2011
4.755
4.873
4.616
4.829
202,563
+0.07(+1.39%)
Oct 19, 2011
4.829
4.880
4.718
4.762
157,717
-0.06(-1.22%)
Oct 18, 2011
4.623
4.865
4.550
4.821
154,210
+0.20(+4.29%)
Oct 17, 2011
4.814
4.887
4.550
4.623
190,813
-0.21(-4.26%)
Oct 14, 2011
4.762
4.829
4.726
4.829
85,016
+0.13(+2.81%)
Oct 13, 2011
4.630
4.732
4.550
4.696
97,124
+0.07(+1.59%)
Oct 12, 2011
4.469
4.726
4.440
4.623
199,008
+0.22(+5.00%)
Oct 11, 2011
4.278
4.462
4.278
4.403
107,204
+0.08(+1.87%)
Oct 10, 2011
4.263
4.366
4.153
4.322
104,437
+0.14(+3.33%)
Oct 07, 2011
4.322
4.351
4.117
4.183
120,339
-0.11(-2.56%)
Oct 06, 2011
4.187
4.344
4.187
4.293
143,789
+0.06(+1.39%)
Oct 05, 2011
4.146
4.300
4.021
4.234
147,522
+0.12(+2.85%)
Oct 04, 2011
4.109
4.183
3.875
4.117
272,356
-0.05(-1.23%)
Oct 03, 2011
4.484
4.542
4.073
4.168
332,145
-0.37(-8.24%)
Sep 30, 2011
4.623
4.696
4.506
4.542
98,763
-0.15(-3.13%)
Sep 29, 2011
4.829
4.926
4.660
4.689
78,012
-0.04(-0.93%)
Sep 28, 2011
4.858
4.865
4.689
4.733
79,255
-0.10(-1.98%)
Sep 27, 2011
4.983
5.049
4.762
4.829
131,643
+0.12(+2.49%)
Sep 26, 2011
4.740
4.762
4.476
4.711
228,338
-0.03(-0.62%)
Sep 23, 2011
4.777
4.894
4.696
4.740
99,646
-0.04(-0.82%)
Sep 22, 2011
4.806
5.027
4.740
4.779
208,405
-0.07(-1.46%)
Sep 21, 2011
4.939
4.975
4.843
4.851
90,018
-0.09(-1.78%)
Sep 20, 2011
4.946
5.027
4.887
4.939
95,300
+0.00(+0.00%)
Sep 19, 2011
4.843
4.939
4.843
4.939
67,200
-0.01(-0.15%)
Sep 16, 2011
5.049
5.115
4.917
4.946
62,811
-0.10(-2.03%)
Sep 15, 2011
5.115
5.129
4.953
5.049
106,363
+0.00(+0.00%)
Sep 14, 2011
5.129
5.129
4.902
5.049
173,681
-0.04(-0.86%)
Sep 13, 2011
4.858
5.093
4.848
5.093
125,099
+0.23(+4.83%)
Sep 12, 2011
4.865
4.939
4.777
4.858
102,745
-0.09(-1.78%)
Sep 09, 2011
4.990
5.056
4.887
4.946
88,920
-0.13(-2.60%)
Sep 08, 2011
5.034
5.173
4.990
5.078
58,811
+0.00(+0.00%)
Sep 07, 2011
5.049
5.159
5.027
5.078
109,835
+0.07(+1.32%)
Sep 06, 2011
4.931
5.034
4.836
5.012
108,370
-0.07(-1.30%)
Sep 02, 2011
5.063
5.144
4.961
5.078
94,104
-0.04(-0.72%)
Sep 01, 2011
5.063
5.195
5.027
5.115
148,733
-0.01(-0.29%)
Aug 31, 2011
5.247
5.298
5.012
5.129
225,001
-0.06(-1.13%)
Aug 30, 2011
5.203
5.217
5.137
5.188
118,326
-0.08(-1.53%)
Aug 29, 2011
5.093
5.276
5.056
5.269
145,145
+0.25(+4.97%)
Aug 26, 2011
4.777
5.093
4.777
5.019
125,103
+0.09(+1.79%)
Aug 25, 2011
5.027
5.063
4.887
4.931
105,881
-0.07(-1.32%)
Aug 24, 2011
4.975
5.027
4.924
4.997
98,812
-0.01(-0.15%)
Aug 23, 2011
4.931
5.056
4.843
5.005
155,116
+0.08(+1.64%)
Aug 22, 2011
5.144
5.144
4.917
4.924
134,634
-0.13(-2.61%)
Aug 19, 2011
5.121
5.221
5.027
5.056
155,823
-0.10(-1.95%)
Aug 18, 2011
5.279
5.315
5.099
5.157
248,230
-0.27(-5.03%)
Aug 17, 2011
5.192
5.458
5.192
5.429
176,604
+0.22(+4.28%)
Aug 16, 2011
5.200
5.243
5.135
5.207
121,948
-0.02(-0.41%)
Aug 15, 2011
5.099
5.243
5.099
5.228
174,771
+0.14(+2.82%)
Aug 12, 2011
4.984
5.087
4.920
5.085
128,285
+0.13(+2.61%)
Aug 11, 2011
4.826
4.991
4.754
4.955
181,208
+0.17(+3.45%)
Aug 10, 2011
4.876
4.984
4.711
4.790
254,412
-0.17(-3.33%)
Aug 09, 2011
4.754
4.991
4.525
4.955
426,688
+0.46(+10.22%)
Aug 08, 2011
4.754
4.833
4.453
4.496
413,079
-0.48(-9.67%)
Aug 05, 2011
5.006
5.027
4.668
4.977
427,638
+0.00(+0.00%)
Aug 04, 2011
4.912
5.056
4.891
4.977
695,341
+0.01(+0.29%)
Aug 03, 2011
5.070
5.113
4.891
4.963
369,708
-0.10(-1.99%)
Aug 02, 2011
5.207
5.228
5.042
5.063
302,680
-0.15(-2.89%)
Aug 01, 2011
5.221
5.315
5.157
5.214
127,436
+0.06(+1.11%)
Jul 29, 2011
5.243
5.243
5.135
5.157
155,738
-0.09(-1.64%)
Jul 28, 2011
5.243
5.293
5.236
5.243
244,888
+0.09(+1.81%)
Jul 27, 2011
5.207
5.300
5.135
5.149
253,517
-0.06(-1.24%)
Jul 26, 2011
5.207
5.228
5.135
5.214
192,499
-0.01(-0.27%)
Jul 25, 2011
5.185
5.271
5.049
5.228
320,751
+0.05(+0.97%)
Jul 22, 2011
5.278
5.278
5.135
5.178
597,239
-0.22(-3.99%)
Jul 21, 2011
5.465
5.515
5.322
5.394
426,885
-0.06(-1.18%)
Jul 20, 2011
5.516
5.638
5.444
5.458
99,592
-0.05(-0.91%)
Jul 19, 2011
5.401
5.519
5.401
5.508
124,158
+0.14(+2.54%)
Jul 18, 2011
5.480
5.480
5.329
5.372
239,224
-0.15(-2.73%)
Jul 15, 2011
5.602
5.616
5.453
5.523
144,690
-0.03(-0.52%)
Jul 14, 2011
5.566
5.623
5.458
5.552
147,222
+0.02(+0.39%)
Jul 13, 2011
5.473
5.566
5.473
5.530
113,606
+0.05(+0.92%)
Jul 12, 2011
5.458
5.509
5.437
5.480
132,783
-0.01(-0.26%)
Jul 11, 2011
5.602
5.602
5.473
5.494
156,027
-0.18(-3.16%)
Jul 08, 2011
5.595
5.674
5.544
5.674
239,122
-0.01(-0.25%)
Jul 07, 2011
5.580
5.695
5.523
5.688
323,988
+0.17(+3.13%)
Jul 06, 2011
5.451
5.552
5.401
5.516
90,232
+0.04(+0.66%)
Jul 05, 2011
5.552
5.552
5.394
5.480
136,259
-0.05(-0.91%)
Jul 01, 2011
5.458
5.552
5.394
5.530
94,444
+0.06(+1.05%)
Jun 30, 2011
5.501
5.516
5.429
5.473
92,262
+0.00(+0.00%)
Jun 29, 2011
5.458
5.487
5.394
5.473
103,749
+0.06(+1.20%)
Jun 28, 2011
5.422
5.429
5.358
5.408
107,392
+0.01(+0.27%)
Jun 27, 2011
5.386
5.402
5.329
5.394
127,624
+0.04(+0.81%)
Jun 24, 2011
5.444
5.479
5.304
5.350
124,399
-0.07(-1.32%)
Jun 23, 2011
5.379
5.444
5.271
5.422
146,942
-0.02(-0.40%)
Jun 22, 2011
5.379
5.530
5.379
5.444
208,517
+0.02(+0.40%)
Jun 21, 2011
5.279
5.444
5.243
5.422
249,255
+0.19(+3.57%)
Jun 20, 2011
5.250
5.257
5.207
5.236
198,386
+0.14(+2.82%)
Jun 17, 2011
5.149
5.236
5.042
5.092
303,234
-0.03(-0.56%)
Jun 16, 2011
5.056
5.207
5.056
5.121
283,958
+0.03(+0.56%)
Jun 15, 2011
5.099
5.171
5.063
5.092
204,273
-0.07(-1.39%)
Jun 14, 2011
5.113
5.200
5.099
5.164
371,822
+0.11(+2.28%)
Jun 13, 2011
5.128
5.200
5.006
5.049
306,099
-0.09(-1.68%)
Jun 10, 2011
5.135
5.171
5.070
5.135
434,521
-0.05(-0.97%)
Jun 09, 2011
5.121
5.200
5.085
5.185
371,080
+0.10(+1.98%)
Jun 08, 2011
5.221
5.242
5.034
5.085
422,364
-0.16(-3.01%)
Jun 07, 2011
5.350
5.386
5.207
5.243
285,658
-0.10(-1.86%)
Jun 06, 2011
5.580
5.580
5.286
5.342
313,077
-0.19(-3.40%)
Jun 03, 2011
5.516
5.616
5.401
5.530
374,119
+0.00(+0.00%)
May 24, 2011
5.616
5.631
5.501
5.530
439,114
-0.04(-0.77%)
May 23, 2011
5.508
5.609
5.494
5.573
324,442
+0.00(+0.00%)
May 20, 2011
5.508
5.688
5.508
5.573
248,639
+0.04(+0.78%)
May 19, 2011
5.623
5.659
5.530
5.530
207,082
-0.05(-0.90%)
May 18, 2011
5.638
5.681
5.566
5.580
320,850
-0.03(-0.51%)
May 17, 2011
5.715
5.729
5.602
5.609
541,184
-0.15(-2.57%)
May 16, 2011
5.792
5.877
5.743
5.757
314,749
-0.08(-1.33%)
May 13, 2011
5.813
5.849
5.729
5.834
301,765
+0.00(+0.00%)
May 12, 2011
5.679
5.870
5.658
5.834
625,369
+0.11(+1.84%)
May 11, 2011
5.701
5.729
5.637
5.729
439,496
+0.01(+0.12%)
May 10, 2011
5.686
5.722
5.637
5.722
323,134
+0.06(+1.12%)
May 09, 2011
5.602
5.672
5.581
5.658
358,723
+0.09(+1.65%)
May 06, 2011
5.560
5.679
5.553
5.567
406,685
+0.02(+0.38%)
May 05, 2011
5.475
5.630
5.461
5.546
516,932
+0.03(+0.51%)
May 04, 2011
5.792
5.792
5.461
5.517
1,128,886
-0.19(-3.33%)
May 03, 2011
5.736
5.750
5.672
5.708
295,657
-0.06(-0.98%)
May 02, 2011
5.750
5.764
5.722
5.764
351,744
+0.02(+0.37%)
Apr 29, 2011
5.722
5.750
5.701
5.743
307,426
+0.04(+0.74%)
Apr 28, 2011
5.778
5.799
5.694
5.701
300,544
-0.08(-1.34%)
Apr 27, 2011
5.722
5.778
5.672
5.778
534,829
-0.07(-1.20%)
Apr 26, 2011
5.750
5.863
5.750
5.849
496,292
+0.09(+1.59%)
Apr 25, 2011
5.771
5.778
5.743
5.757
322,414
-0.04(-0.73%)
Apr 21, 2011
5.849
5.863
5.792
5.799
368,625
-0.05(-0.84%)
Apr 20, 2011
5.799
5.884
5.778
5.849
529,395
+0.04(+0.61%)
Apr 19, 2011
5.778
5.813
5.743
5.813
513,256
+0.06(+0.98%)
Apr 18, 2011
5.820
5.849
5.651
5.757
507,601
-0.10(-1.68%)
Apr 15, 2011
5.849
5.884
5.813
5.856
511,787
+0.01(+0.12%)
Apr 14, 2011
5.884
5.884
5.813
5.849
746,538
-0.04(-0.60%)
Apr 13, 2011
5.898
5.905
5.849
5.884
1,254,899
+0.04(+0.60%)
Apr 12, 2011
5.898
5.905
5.813
5.849
4,224,918
-0.68(-10.37%)
Apr 11, 2011
6.659
6.680
6.476
6.525
127,716
-0.09(-1.38%)
Apr 08, 2011
6.736
6.743
6.588
6.617
109,025
-0.06(-0.84%)
Apr 07, 2011
6.631
6.729
6.631
6.673
95,824
+0.02(+0.32%)
Apr 06, 2011
6.673
6.891
6.603
6.652
236,787
-0.01(-0.21%)
Apr 05, 2011
6.694
6.758
6.652
6.666
172,422
-0.04(-0.63%)
Apr 04, 2011
6.588
6.758
6.588
6.708
212,431
+0.17(+2.59%)
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.