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
Starbucks Corp
(NQ:
SBUX
)
79.65
-0.59 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2010
9.369
9.415
9.284
9.311
39,328,348
-0.11(-1.18%)
Mar 30, 2010
9.369
9.449
9.300
9.423
33,327,156
-0.02(-0.20%)
Mar 29, 2010
9.449
9.503
9.319
9.442
35,755,888
+0.01(+0.08%)
Mar 26, 2010
9.357
9.526
9.357
9.434
53,338,256
+0.15(+1.57%)
Mar 25, 2010
9.614
9.641
9.265
9.288
98,948,256
-0.41(-4.27%)
Mar 24, 2010
9.914
9.975
9.684
9.703
63,323,212
-0.05(-0.47%)
Mar 23, 2010
9.756
9.756
9.572
9.749
46,020,260
+0.07(+0.67%)
Mar 22, 2010
9.507
9.737
9.342
9.684
42,563,008
+0.10(+1.08%)
Mar 19, 2010
9.580
9.649
9.496
9.580
57,443,484
-0.02(-0.20%)
Mar 18, 2010
9.764
9.783
9.580
9.599
55,814,424
-0.21(-2.11%)
Mar 17, 2010
9.733
9.845
9.641
9.806
55,687,748
+0.10(+1.07%)
Mar 16, 2010
9.572
9.733
9.538
9.703
88,100,024
+0.33(+3.56%)
Mar 15, 2010
9.323
9.400
9.300
9.369
30,865,584
+0.05(+0.58%)
Mar 12, 2010
9.311
9.392
9.261
9.315
33,450,182
+0.00(+0.04%)
Mar 11, 2010
9.223
9.465
9.223
9.311
46,862,160
+0.02(+0.17%)
Mar 10, 2010
9.027
9.311
9.020
9.296
63,765,796
+0.23(+2.58%)
Mar 09, 2010
9.016
9.112
8.901
9.062
34,815,464
+0.12(+1.29%)
Mar 08, 2010
8.928
9.050
8.920
8.947
23,451,150
-0.02(-0.21%)
Mar 05, 2010
8.839
8.974
8.774
8.966
32,134,946
+0.17(+1.96%)
Mar 04, 2010
8.843
8.889
8.774
8.793
33,604,488
-0.05(-0.61%)
Mar 03, 2010
8.939
8.970
8.801
8.847
28,762,664
-0.10(-1.16%)
Mar 02, 2010
8.893
8.978
8.855
8.951
44,628,916
+0.02(+0.17%)
Mar 01, 2010
8.797
8.955
8.790
8.935
33,110,296
+0.15(+1.66%)
Feb 26, 2010
8.793
8.820
8.701
8.790
31,538,580
+0.00(+0.04%)
Feb 25, 2010
8.690
8.816
8.605
8.786
48,542,828
-0.07(-0.78%)
Feb 24, 2010
8.728
8.855
8.713
8.855
33,678,512
+0.15(+1.76%)
Feb 23, 2010
8.732
8.790
8.621
8.701
43,029,048
-0.08(-0.96%)
Feb 22, 2010
8.951
8.962
8.755
8.786
44,268,176
-0.18(-1.97%)
Feb 19, 2010
8.889
9.001
8.889
8.962
25,365,880
+0.04(+0.43%)
Feb 18, 2010
8.905
8.947
8.828
8.924
24,241,960
+0.04(+0.48%)
Feb 17, 2010
8.851
8.939
8.813
8.882
33,755,144
+0.10(+1.18%)
Feb 16, 2010
8.705
8.778
8.621
8.778
43,841,232
+0.11(+1.24%)
Feb 12, 2010
8.467
8.701
8.463
8.671
41,054,368
+0.02(+0.18%)
Feb 11, 2010
8.540
8.701
8.414
8.655
48,267,580
+0.07(+0.85%)
Feb 10, 2010
8.456
8.644
8.456
8.582
52,215,376
+0.07(+0.81%)
Feb 09, 2010
8.498
8.556
8.310
8.513
54,257,304
+0.11(+1.28%)
Feb 08, 2010
8.310
8.498
8.214
8.406
41,674,192
+0.08(+0.97%)
Feb 05, 2010
8.360
8.456
8.157
8.325
57,524,804
-0.04(-0.50%)
Feb 04, 2010
8.540
8.590
8.360
8.368
50,937,152
-0.24(-2.76%)
Feb 03, 2010
8.590
8.628
8.479
8.605
38,937,376
-0.01(-0.09%)
Feb 02, 2010
8.498
8.628
8.406
8.613
39,973,716
+0.08(+0.99%)
Feb 01, 2010
8.437
8.544
8.352
8.529
35,184,544
+0.17(+2.02%)
Jan 29, 2010
8.486
8.644
8.345
8.360
48,850,392
-0.11(-1.31%)
Jan 28, 2010
8.632
8.682
8.387
8.471
74,885,624
-0.13(-1.47%)
Jan 27, 2010
8.648
8.659
8.490
8.598
55,258,200
-0.05(-0.58%)
Jan 26, 2010
8.521
8.724
8.506
8.648
58,626,832
+0.05(+0.62%)
Jan 25, 2010
8.824
8.847
8.544
8.594
64,312,116
-0.20(-2.23%)
Jan 22, 2010
9.066
9.143
8.767
8.790
64,009,240
-0.30(-3.25%)
Jan 21, 2010
9.254
9.380
8.951
9.085
139,892,624
+0.15(+1.67%)
Jan 20, 2010
9.108
9.131
8.767
8.935
88,491,520
-0.11(-1.23%)
Jan 19, 2010
8.978
9.131
8.886
9.047
49,284,112
+0.12(+1.33%)
Jan 15, 2010
9.104
9.112
8.790
8.928
56,984,740
-0.11(-1.19%)
Jan 14, 2010
8.916
9.054
8.905
9.035
40,446,012
+0.07(+0.73%)
Jan 13, 2010
8.786
9.016
8.736
8.970
39,353,892
+0.21(+2.45%)
Jan 12, 2010
8.786
8.897
8.632
8.755
40,217,164
-0.15(-1.68%)
Jan 11, 2010
8.966
8.966
8.774
8.905
29,680,150
-0.03(-0.30%)
Jan 08, 2010
8.901
9.054
8.897
8.932
26,781,206
-0.03(-0.34%)
Jan 07, 2010
8.932
9.027
8.897
8.962
26,732,204
-0.02(-0.26%)
Jan 06, 2010
9.008
9.062
8.924
8.985
37,037,240
-0.07(-0.72%)
Jan 05, 2010
8.809
9.208
8.782
9.050
78,348,088
+0.21(+2.34%)
Jan 04, 2010
8.947
8.951
8.790
8.843
42,668,312
-0.00(-0.04%)
Dec 31, 2009
8.955
9.008
8.847
8.847
19,617,518
-0.10(-1.07%)
Dec 30, 2009
8.955
9.050
8.893
8.943
24,001,642
-0.08(-0.85%)
Dec 29, 2009
9.146
9.158
8.966
9.020
38,580,284
-0.12(-1.26%)
Dec 28, 2009
9.066
9.189
9.035
9.135
26,918,830
+0.06(+0.63%)
Dec 24, 2009
9.116
9.116
9.016
9.077
10,676,200
-0.03(-0.34%)
Dec 23, 2009
9.085
9.131
8.962
9.108
22,189,606
+0.01(+0.08%)
Dec 22, 2009
8.955
9.131
8.889
9.100
42,161,608
+0.22(+2.51%)
Dec 21, 2009
9.089
9.104
8.843
8.878
61,654,536
-0.21(-2.28%)
Dec 18, 2009
8.605
9.116
8.536
9.085
156,243,168
+0.55(+6.43%)
Dec 17, 2009
8.559
8.628
8.479
8.536
32,537,388
-0.07(-0.85%)
Dec 16, 2009
8.709
8.797
8.598
8.609
41,178,436
-0.11(-1.28%)
Dec 15, 2009
8.698
8.786
8.698
8.721
36,367,372
-0.04(-0.48%)
Dec 14, 2009
8.621
8.782
8.571
8.763
47,167,640
+0.17(+1.96%)
Dec 11, 2009
8.602
8.628
8.463
8.594
59,275,328
+0.03(+0.40%)
Dec 10, 2009
8.222
8.621
8.195
8.559
110,227,072
+0.39(+4.74%)
Dec 09, 2009
8.157
8.199
8.057
8.172
34,841,008
+0.03(+0.38%)
Dec 08, 2009
8.114
8.233
8.038
8.141
31,337,880
-0.07(-0.84%)
Dec 07, 2009
8.260
8.341
8.187
8.210
28,491,588
-0.08(-0.93%)
Dec 04, 2009
8.214
8.387
8.164
8.287
67,086,468
+0.18(+2.27%)
Dec 03, 2009
8.333
8.406
8.087
8.103
49,809,060
-0.21(-2.58%)
Dec 02, 2009
8.368
8.440
8.291
8.318
38,776,292
-0.02(-0.23%)
Dec 01, 2009
8.421
8.456
8.333
8.337
48,537,612
-0.07(-0.78%)
Nov 30, 2009
8.183
8.417
8.099
8.402
62,339,520
+0.18(+2.19%)
Nov 27, 2009
8.076
8.302
8.057
8.222
23,142,540
-0.15(-1.79%)
Nov 25, 2009
8.210
8.379
8.180
8.371
38,745,016
+0.19(+2.30%)
Nov 24, 2009
8.252
8.291
8.091
8.183
46,883,532
-0.11(-1.30%)
Nov 23, 2009
8.368
8.479
8.260
8.291
66,173,676
+0.08(+0.93%)
Nov 20, 2009
8.183
8.333
8.134
8.214
33,754,620
-0.05(-0.56%)
Nov 19, 2009
8.241
8.291
8.076
8.260
53,558,244
-0.07(-0.87%)
Nov 18, 2009
8.345
8.394
8.229
8.333
41,897,308
-0.10(-1.23%)
Nov 17, 2009
8.402
8.467
8.345
8.437
37,686,780
-0.03(-0.32%)
Nov 16, 2009
8.371
8.463
8.325
8.463
46,214,184
+0.11(+1.29%)
Nov 13, 2009
8.314
8.383
8.260
8.356
44,526,740
+0.04(+0.46%)
Nov 12, 2009
8.287
8.402
8.264
8.318
50,379,364
-0.01(-0.14%)
Nov 11, 2009
8.287
8.348
8.226
8.329
62,741,964
+0.12(+1.40%)
Nov 10, 2009
8.049
8.229
8.045
8.214
69,674,200
+0.12(+1.47%)
Nov 09, 2009
8.118
8.130
8.015
8.095
71,313,160
-0.01(-0.09%)
Nov 06, 2009
7.827
8.168
7.773
8.103
149,737,872
+0.54(+7.21%)
Nov 05, 2009
7.451
7.631
7.385
7.558
73,039,704
+0.19(+2.55%)
Nov 04, 2009
7.520
7.520
7.347
7.370
61,106,128
-0.08(-1.08%)
Nov 03, 2009
7.385
7.508
7.274
7.451
47,419,428
+0.02(+0.21%)
Nov 02, 2009
7.282
7.466
7.232
7.435
58,213,964
+0.15(+2.11%)
Oct 30, 2009
7.497
7.562
7.263
7.282
64,825,076
-0.21(-2.77%)
Oct 29, 2009
7.266
7.500
7.236
7.489
58,291,116
+0.30(+4.16%)
Oct 28, 2009
7.359
7.477
7.171
7.190
70,403,496
-0.13(-1.83%)
Oct 27, 2009
7.665
7.692
7.286
7.324
88,608,816
-0.37(-4.79%)
Oct 26, 2009
7.692
7.934
7.669
7.692
54,142,620
-0.08(-1.09%)
Oct 23, 2009
7.880
7.884
7.731
7.777
33,779,124
-0.15(-1.89%)
Oct 22, 2009
7.807
7.988
7.750
7.926
40,960,536
+0.12(+1.57%)
Oct 21, 2009
7.807
8.072
7.788
7.804
54,281,804
-0.07(-0.93%)
Oct 20, 2009
7.972
8.038
7.819
7.876
30,873,924
-0.16(-1.96%)
Oct 19, 2009
7.934
8.099
7.861
8.034
40,131,148
+0.12(+1.45%)
Oct 16, 2009
7.919
7.938
7.796
7.919
52,783,592
-0.03(-0.39%)
Oct 15, 2009
7.807
7.953
7.784
7.949
52,876,904
+0.07(+0.88%)
Oct 14, 2009
7.838
7.949
7.796
7.880
38,776,816
+0.13(+1.73%)
Oct 13, 2009
7.838
7.838
7.685
7.746
35,235,632
-0.07(-0.83%)
Oct 12, 2009
7.735
7.880
7.704
7.811
52,230,496
+0.05(+0.59%)
Oct 09, 2009
7.815
7.911
7.712
7.765
46,349,724
-0.09(-1.12%)
Oct 08, 2009
7.850
8.053
7.815
7.853
54,404,312
+0.03(+0.34%)
Oct 07, 2009
7.853
7.903
7.742
7.827
36,475,800
-0.05(-0.63%)
Oct 06, 2009
7.692
7.953
7.654
7.876
56,781,956
+0.18(+2.34%)
Oct 05, 2009
7.600
7.727
7.520
7.696
37,971,408
+0.12(+1.62%)
Oct 02, 2009
7.570
7.700
7.516
7.573
44,350,020
-0.09(-1.15%)
Oct 01, 2009
7.880
7.903
7.596
7.662
61,521,604
-0.26(-3.29%)
Sep 30, 2009
7.815
7.953
7.566
7.923
73,806,536
+0.10(+1.32%)
Sep 29, 2009
7.934
7.965
7.738
7.819
48,520,932
-0.09(-1.16%)
Sep 28, 2009
7.650
7.969
7.627
7.911
67,370,576
+0.30(+3.98%)
Sep 25, 2009
7.339
7.715
7.297
7.608
93,520,488
+0.25(+3.44%)
Sep 24, 2009
7.596
7.642
7.293
7.355
85,842,280
-0.20(-2.64%)
Sep 23, 2009
7.827
7.850
7.543
7.554
61,654,536
-0.30(-3.81%)
Sep 22, 2009
7.926
7.969
7.819
7.853
37,279,124
-0.08(-0.97%)
Sep 21, 2009
7.915
8.011
7.804
7.930
47,383,460
-0.03(-0.43%)
Sep 18, 2009
7.850
8.034
7.804
7.965
75,581,032
+0.26(+3.39%)
Sep 17, 2009
7.600
7.857
7.573
7.704
50,641,056
+0.09(+1.16%)
Sep 16, 2009
7.608
7.616
7.500
7.616
52,064,200
+0.02(+0.30%)
Sep 15, 2009
7.673
7.735
7.566
7.593
56,091,756
-0.11(-1.44%)
Sep 14, 2009
7.547
7.746
7.512
7.704
48,039,252
+0.07(+0.96%)
Sep 11, 2009
7.669
7.681
7.543
7.631
50,243,824
-0.03(-0.40%)
Sep 10, 2009
7.719
7.765
7.547
7.662
85,364,248
-0.05(-0.60%)
Sep 09, 2009
7.366
7.754
7.339
7.708
107,421,448
+0.34(+4.64%)
Sep 08, 2009
7.316
7.385
7.270
7.366
38,728,332
+0.07(+0.95%)
Sep 04, 2009
7.178
7.347
7.082
7.297
40,956,364
+0.13(+1.77%)
Sep 03, 2009
7.136
7.171
6.986
7.171
58,977,664
+0.05(+0.70%)
Sep 02, 2009
7.090
7.194
7.052
7.121
44,571,572
+0.00(+0.00%)
Sep 01, 2009
7.282
7.424
7.067
7.121
76,466,720
-0.16(-2.26%)
Aug 31, 2009
7.378
7.397
7.232
7.286
55,214,408
-0.13(-1.76%)
Aug 28, 2009
7.524
7.558
7.351
7.416
34,656,988
-0.04(-0.57%)
Aug 27, 2009
7.416
7.504
7.255
7.458
42,184,544
+0.03(+0.46%)
Aug 26, 2009
7.462
7.550
7.370
7.424
43,741,664
-0.06(-0.77%)
Aug 25, 2009
7.382
7.573
7.370
7.481
51,777,484
+0.10(+1.35%)
Aug 24, 2009
7.573
7.616
7.332
7.382
57,305,340
-0.18(-2.38%)
Aug 21, 2009
7.431
7.593
7.382
7.562
49,184,024
+0.19(+2.55%)
Aug 20, 2009
7.309
7.424
7.297
7.374
47,317,776
+0.04(+0.52%)
Aug 19, 2009
7.201
7.359
7.190
7.336
46,349,200
+0.04(+0.58%)
Aug 18, 2009
7.155
7.309
7.144
7.293
46,609,852
+0.15(+2.09%)
Aug 17, 2009
7.182
7.201
7.055
7.144
58,887,480
-0.19(-2.61%)
Aug 14, 2009
7.466
7.500
7.228
7.336
60,669,280
-0.20(-2.65%)
Aug 13, 2009
7.405
7.554
7.293
7.535
77,950,856
+0.16(+2.13%)
Aug 12, 2009
7.243
7.458
7.209
7.378
64,868,344
+0.14(+1.96%)
Aug 11, 2009
7.351
7.351
7.136
7.236
72,270,784
-0.13(-1.77%)
Aug 10, 2009
7.217
7.435
7.186
7.366
85,240,704
+0.07(+0.89%)
Aug 07, 2009
7.148
7.347
7.071
7.301
75,638,896
+0.28(+3.99%)
Aug 06, 2009
7.075
7.148
6.979
7.021
70,733,472
-0.08(-1.08%)
Aug 05, 2009
7.194
7.282
7.048
7.098
92,700,488
-0.08(-1.07%)
Aug 04, 2009
6.944
7.174
6.937
7.174
78,006,640
+0.16(+2.35%)
Aug 03, 2009
6.898
7.032
6.779
7.009
75,538,808
+0.22(+3.22%)
Jul 31, 2009
6.710
6.867
6.695
6.791
49,187,672
+0.03(+0.40%)
Jul 30, 2009
6.691
6.844
6.622
6.764
72,409,976
+0.18(+2.74%)
Jul 29, 2009
6.622
6.691
6.526
6.584
44,105,008
-0.08(-1.15%)
Jul 28, 2009
6.568
6.710
6.553
6.660
44,916,672
+0.02(+0.35%)
Jul 27, 2009
6.656
6.714
6.503
6.637
67,174,568
+0.03(+0.46%)
Jul 24, 2009
6.610
6.699
6.484
6.607
54,773,392
-0.02(-0.23%)
Jul 23, 2009
6.599
6.645
6.468
6.622
124,562,792
-0.05(-0.75%)
Jul 22, 2009
6.139
6.749
6.119
6.672
396,207,456
+1.04(+18.38%)
Jul 21, 2009
5.766
5.774
5.529
5.636
87,547,968
-0.09(-1.54%)
Jul 20, 2009
5.544
5.736
5.540
5.724
54,819,264
+0.18(+3.32%)
Jul 17, 2009
5.575
5.586
5.471
5.540
45,233,620
+0.01(+0.21%)
Jul 16, 2009
5.502
5.590
5.459
5.529
40,761,400
-0.00(-0.07%)
Jul 15, 2009
5.440
5.536
5.394
5.532
61,304,224
+0.12(+2.20%)
Jul 14, 2009
5.333
5.444
5.248
5.413
65,607,544
+0.02(+0.43%)
Jul 13, 2009
5.160
5.402
5.103
5.390
77,644,856
+0.23(+4.46%)
Jul 10, 2009
5.191
5.337
5.114
5.160
54,355,832
-0.07(-1.39%)
Jul 09, 2009
5.011
5.294
4.980
5.233
103,066,512
+0.23(+4.60%)
Jul 08, 2009
5.003
5.057
4.895
5.003
67,861,120
+0.03(+0.54%)
Jul 07, 2009
5.160
5.179
4.968
4.976
49,164,736
-0.16(-3.21%)
Jul 06, 2009
5.087
5.218
5.049
5.141
48,006,932
+0.00(+0.07%)
Jul 02, 2009
5.321
5.364
5.126
5.137
69,767,512
-0.23(-4.36%)
Jul 01, 2009
5.364
5.486
5.352
5.371
76,684,104
+0.04(+0.79%)
Jun 30, 2009
5.529
5.590
5.291
5.329
112,425,392
-0.29(-5.12%)
Jun 29, 2009
5.655
5.705
5.532
5.617
34,681,492
+0.04(+0.76%)
Jun 26, 2009
5.655
5.740
5.563
5.575
77,783,520
-0.12(-2.09%)
Jun 25, 2009
5.429
5.709
5.410
5.693
62,778,976
+0.24(+4.43%)
Jun 24, 2009
5.479
5.586
5.402
5.452
52,001,644
+0.02(+0.35%)
Jun 23, 2009
5.329
5.517
5.291
5.433
80,640,240
+0.17(+3.28%)
Jun 22, 2009
5.371
5.410
5.195
5.260
53,646,344
-0.20(-3.72%)
Jun 19, 2009
5.410
5.586
5.398
5.463
66,969,176
+0.05(+0.92%)
Jun 18, 2009
5.463
5.575
5.410
5.413
45,151,256
-0.07(-1.33%)
Jun 17, 2009
5.348
5.605
5.325
5.486
79,075,296
+0.12(+2.14%)
Jun 16, 2009
5.425
5.471
5.325
5.371
47,332,892
-0.05(-0.85%)
Jun 15, 2009
5.509
5.540
5.341
5.417
46,181,344
-0.16(-2.96%)
Jun 12, 2009
5.436
5.586
5.379
5.582
56,558,840
+0.11(+2.03%)
Jun 11, 2009
5.697
5.770
5.456
5.471
75,721,784
-0.25(-4.30%)
Jun 10, 2009
5.824
5.908
5.617
5.716
63,934,696
-0.12(-1.97%)
Jun 09, 2009
5.740
5.885
5.716
5.832
49,346,148
+0.09(+1.54%)
Jun 08, 2009
5.636
5.801
5.621
5.743
62,461,504
-0.05(-0.80%)
Jun 05, 2009
5.904
5.908
5.763
5.789
44,974,536
-0.03(-0.53%)
Jun 04, 2009
5.862
5.901
5.763
5.820
71,524,288
-0.05(-0.85%)
Jun 03, 2009
5.644
5.870
5.632
5.870
70,745,464
+0.18(+3.24%)
Jun 02, 2009
5.659
5.786
5.628
5.686
44,302,580
-0.04(-0.67%)
Jun 01, 2009
5.590
5.751
5.529
5.724
60,556,680
+0.20(+3.68%)
May 29, 2009
5.291
5.521
5.264
5.521
91,141,280
+0.26(+4.96%)
May 28, 2009
5.191
5.287
5.076
5.260
69,908,784
+0.12(+2.31%)
May 27, 2009
5.172
5.329
5.103
5.141
56,712,624
-0.04(-0.74%)
May 26, 2009
4.815
5.222
4.815
5.179
82,614,400
+0.19(+3.85%)
May 22, 2009
5.187
5.210
4.972
4.988
87,831,560
-0.16(-3.20%)
May 21, 2009
5.137
5.214
5.103
5.153
112,408,192
-0.05(-0.89%)
May 20, 2009
5.187
5.375
5.149
5.199
88,756,344
+0.05(+0.97%)
May 19, 2009
5.122
5.245
5.072
5.149
35,417,564
+0.01(+0.22%)
May 18, 2009
5.037
5.149
4.965
5.137
47,417,864
+0.17(+3.48%)
May 15, 2009
4.907
5.083
4.803
4.965
59,706,964
+0.08(+1.65%)
May 14, 2009
4.872
5.018
4.853
4.884
47,916,748
-0.01(-0.16%)
May 13, 2009
5.045
5.049
4.888
4.892
60,039,028
-0.16(-3.26%)
May 12, 2009
5.137
5.218
4.957
5.057
51,942,736
-0.10(-2.01%)
May 11, 2009
5.130
5.275
4.995
5.160
61,302,660
-0.08(-1.54%)
May 08, 2009
5.417
5.463
5.191
5.241
95,060,928
-0.13(-2.50%)
May 07, 2009
5.417
5.559
5.291
5.375
83,944,232
-0.00(-0.07%)
May 06, 2009
5.494
5.521
5.275
5.379
68,897,984
-0.08(-1.41%)
May 05, 2009
5.479
5.532
5.371
5.456
61,555,488
-0.01(-0.14%)
May 04, 2009
5.371
5.552
5.333
5.463
84,862,760
+0.17(+3.19%)
May 01, 2009
5.532
5.563
5.264
5.294
100,625,272
-0.25(-4.56%)
Apr 30, 2009
5.279
5.924
5.256
5.548
175,041,200
+0.30(+5.62%)
Apr 29, 2009
5.245
5.356
5.160
5.252
78,544,096
+0.07(+1.41%)
Apr 28, 2009
4.972
5.364
4.972
5.179
86,169,656
+0.12(+2.27%)
Apr 27, 2009
5.068
5.229
4.968
5.064
74,684,920
-0.12(-2.29%)
Apr 24, 2009
5.076
5.237
5.034
5.183
94,107,992
+0.06(+1.12%)
Apr 23, 2009
4.796
5.141
4.784
5.126
125,371,328
+0.30(+6.28%)
Apr 22, 2009
4.485
4.872
4.427
4.823
116,751,656
+0.29(+6.44%)
Apr 21, 2009
4.301
4.543
4.297
4.531
71,900,664
+0.17(+3.87%)
Apr 20, 2009
4.462
4.496
4.316
4.362
65,639,864
-0.26(-5.72%)
Apr 17, 2009
4.420
4.688
4.416
4.627
94,342,056
+0.17(+3.88%)
Apr 16, 2009
4.385
4.489
4.378
4.454
95,577,536
-0.02(-0.43%)
Apr 15, 2009
4.282
4.496
4.270
4.473
94,876,392
-0.08(-1.77%)
Apr 14, 2009
4.566
4.589
4.504
4.554
76,336,920
-0.05(-1.17%)
Apr 13, 2009
4.550
4.646
4.496
4.608
41,304,592
+0.00(+0.08%)
Apr 09, 2009
4.550
4.661
4.473
4.604
62,452,644
+0.20(+4.44%)
Apr 08, 2009
4.343
4.454
4.316
4.408
46,846,000
+0.12(+2.68%)
Apr 07, 2009
4.278
4.339
4.201
4.293
51,625,268
-0.09(-2.01%)
Apr 06, 2009
4.408
4.473
4.312
4.381
46,234,516
-0.10(-2.31%)
Apr 03, 2009
4.519
4.577
4.397
4.485
59,261,772
-0.05(-1.10%)
Apr 02, 2009
4.393
4.604
4.339
4.535
102,728,192
+0.25(+5.82%)
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.