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
Morgan Stanley Emerging Markets Debt Fund, Inc.
(NY:
MSD
)
7.140
-0.020 (-0.28%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 (%)
Apr 30, 2010
4.097
4.116
4.067
4.070
128,950
-0.03(-0.82%)
Apr 29, 2010
4.116
4.116
4.104
4.104
167,539
+0.01(+0.18%)
Apr 28, 2010
4.104
4.112
4.086
4.097
253,616
-0.02(-0.37%)
Apr 27, 2010
4.119
4.138
4.093
4.112
339,970
-0.01(-0.25%)
Apr 26, 2010
4.055
4.134
4.055
4.122
203,414
+0.04(+1.09%)
Apr 23, 2010
4.078
4.082
4.055
4.078
223,401
+0.02(+0.37%)
Apr 22, 2010
4.063
4.082
4.044
4.063
214,055
-0.01(-0.18%)
Apr 21, 2010
4.033
4.070
4.033
4.070
587
+0.01(+0.19%)
Apr 20, 2010
4.063
4.063
4.006
4.063
619
+0.04(+1.03%)
Apr 19, 2010
4.033
4.048
3.995
4.022
161,128
-0.03(-0.83%)
Apr 16, 2010
4.063
4.070
4.017
4.055
184,291
+0.00(+0.00%)
Apr 15, 2010
4.055
4.055
4.010
4.055
258,693
+0.03(+0.75%)
Apr 14, 2010
3.984
4.025
3.946
4.025
226,109
+0.02(+0.56%)
Apr 13, 2010
3.988
4.006
3.969
4.003
165,487
+0.02(+0.47%)
Apr 12, 2010
3.973
3.995
3.939
3.984
166,840
+0.02(+0.47%)
Apr 09, 2010
3.965
3.980
3.943
3.965
188,177
+0.00(+0.12%)
Apr 08, 2010
3.912
3.969
3.912
3.960
117,135
+0.05(+1.22%)
Apr 07, 2010
3.980
3.984
3.909
3.912
218,217
-0.06(-1.61%)
Apr 06, 2010
3.901
3.991
3.901
3.976
244,161
-0.01(-0.28%)
Apr 05, 2010
3.995
3.995
3.969
3.988
177,895
+0.03(+0.86%)
Apr 01, 2010
3.954
3.954
3.954
3.954
230,464
+0.03(+0.67%)
Mar 31, 2010
3.912
3.950
3.909
3.928
164,456
-0.00(-0.10%)
Mar 30, 2010
3.946
3.969
3.917
3.931
244,578
-0.03(-0.67%)
Mar 29, 2010
3.976
3.976
3.950
3.958
181,984
+0.02(+0.57%)
Mar 26, 2010
3.957
3.957
3.931
3.935
203,411
-0.00(-0.09%)
Mar 25, 2010
3.931
3.954
3.917
3.939
250,246
+0.01(+0.19%)
Mar 24, 2010
3.928
3.946
3.913
3.931
217,302
+0.01(+0.19%)
Mar 23, 2010
3.920
3.933
3.909
3.924
274,919
+0.00(+0.00%)
Mar 22, 2010
3.913
3.924
3.902
3.924
105,170
+0.02(+0.57%)
Mar 19, 2010
3.898
3.924
3.891
3.902
173,602
+0.00(+0.00%)
Mar 18, 2010
3.902
3.905
3.891
3.902
217,626
-0.00(-0.09%)
Mar 17, 2010
3.935
3.946
3.891
3.905
398,809
-0.02(-0.47%)
Mar 16, 2010
3.872
3.924
3.872
3.924
433,217
+0.04(+1.15%)
Mar 15, 2010
3.887
3.887
3.876
3.879
195,007
-0.01(-0.29%)
Mar 12, 2010
3.887
3.913
3.883
3.891
208,890
-0.01(-0.19%)
Mar 11, 2010
3.854
3.939
3.854
3.898
315,183
+0.03(+0.86%)
Mar 10, 2010
3.868
3.872
3.857
3.865
297,282
+0.00(+0.02%)
Mar 09, 2010
3.865
3.931
3.861
3.864
455,882
-0.02(-0.50%)
Mar 08, 2010
3.924
3.924
3.879
3.883
263,052
-0.02(-0.57%)
Mar 05, 2010
3.868
3.917
3.861
3.905
256,000
+0.04(+0.96%)
Mar 04, 2010
3.854
3.872
3.842
3.868
149,040
+0.02(+0.48%)
Mar 03, 2010
3.868
3.868
3.828
3.850
210,368
-0.00(-0.10%)
Mar 02, 2010
3.828
3.854
3.809
3.854
184,052
+0.04(+0.97%)
Mar 01, 2010
3.794
3.835
3.772
3.816
257,714
+0.02(+0.59%)
Feb 26, 2010
3.779
3.795
3.742
3.794
297,563
+0.02(+0.59%)
Feb 25, 2010
3.750
3.779
3.728
3.772
233,292
+0.01(+0.20%)
Feb 24, 2010
3.761
3.772
3.746
3.765
206,574
+0.01(+0.20%)
Feb 23, 2010
3.750
3.757
3.728
3.757
264,688
-0.00(-0.10%)
Feb 22, 2010
3.765
3.765
3.746
3.761
150,681
+0.01(+0.30%)
Feb 19, 2010
3.724
3.761
3.694
3.750
107,775
-0.01(-0.30%)
Feb 18, 2010
3.761
3.761
3.746
3.761
150,055
+0.00(+0.10%)
Feb 17, 2010
3.742
3.761
3.742
3.757
148,711
+0.00(+0.00%)
Feb 16, 2010
3.724
3.761
3.687
3.757
284,125
+0.06(+1.71%)
Feb 12, 2010
3.672
3.694
3.694
3.694
211,858
-0.00(-0.13%)
Feb 11, 2010
3.668
3.705
3.668
3.699
221,480
+0.01(+0.23%)
Feb 10, 2010
3.698
3.702
3.587
3.690
200,699
+0.01(+0.30%)
Feb 09, 2010
3.620
3.683
3.583
3.679
303,827
+0.10(+2.69%)
Feb 08, 2010
3.594
3.594
3.553
3.583
415,631
+0.03(+0.83%)
Feb 05, 2010
3.627
3.633
3.409
3.553
1,322,967
-0.10(-2.76%)
Feb 04, 2010
3.746
3.776
3.631
3.654
593,949
-0.13(-3.41%)
Feb 03, 2010
3.757
3.805
3.757
3.783
304,633
+0.01(+0.20%)
Feb 02, 2010
3.750
3.787
3.750
3.776
166,871
+0.00(+0.00%)
Feb 01, 2010
3.702
3.779
3.702
3.776
176,355
+0.05(+1.39%)
Jan 29, 2010
3.753
3.776
3.702
3.724
251,680
-0.04(-0.98%)
Jan 28, 2010
3.768
3.772
3.742
3.761
165,703
+0.00(+0.10%)
Jan 27, 2010
3.768
3.776
3.750
3.757
212,722
-0.00(-0.00%)
Jan 26, 2010
3.746
3.791
3.731
3.757
177,618
+0.01(+0.30%)
Jan 25, 2010
3.783
3.783
3.731
3.746
172,450
-0.04(-1.08%)
Jan 22, 2010
3.779
3.791
3.765
3.787
173,116
-0.01(-0.39%)
Jan 21, 2010
3.824
3.824
3.788
3.802
193,493
-0.01(-0.29%)
Jan 20, 2010
3.828
3.831
3.787
3.813
342,903
-0.01(-0.19%)
Jan 19, 2010
3.794
3.824
3.772
3.820
402,617
+0.00(+0.00%)
Jan 15, 2010
3.802
3.820
3.820
3.820
133,052
-0.01(-0.39%)
Jan 14, 2010
3.839
3.850
3.802
3.835
268,620
+0.00(+0.10%)
Jan 13, 2010
3.857
3.857
3.824
3.831
256,478
-0.03(-0.86%)
Jan 12, 2010
3.857
3.865
3.816
3.865
365,333
+0.01(+0.38%)
Jan 11, 2010
3.828
3.854
3.828
3.850
164,118
+0.01(+0.19%)
Jan 08, 2010
3.794
3.842
3.787
3.842
367,943
+0.05(+1.27%)
Jan 07, 2010
3.765
3.798
3.761
3.794
159,344
+0.01(+0.29%)
Jan 06, 2010
3.761
3.816
3.761
3.783
142,617
-0.00(-0.10%)
Jan 05, 2010
3.768
3.787
3.753
3.787
177,184
+0.03(+0.69%)
Jan 04, 2010
3.728
3.761
3.705
3.761
372,890
+0.03(+0.69%)
Dec 31, 2009
3.728
3.735
3.735
3.735
127,115
-0.00(-0.10%)
Dec 30, 2009
3.724
3.750
3.705
3.739
150,832
-0.01(-0.39%)
Dec 29, 2009
3.746
3.753
3.724
3.753
191,096
+0.00(+0.00%)
Dec 28, 2009
3.750
3.765
3.735
3.753
158,699
+0.01(+0.20%)
Dec 24, 2009
3.753
3.753
3.733
3.746
118,373
-0.01(-0.20%)
Dec 23, 2009
3.753
3.753
3.728
3.753
122,200
+0.00(+0.00%)
Dec 22, 2009
3.779
3.816
3.746
3.753
226,416
-0.09(-2.41%)
Dec 21, 2009
3.846
3.854
3.826
3.846
222,645
+0.03(+0.78%)
Dec 18, 2009
3.739
3.835
3.739
3.816
141,041
-0.02(-0.48%)
Dec 17, 2009
3.846
3.846
3.811
3.835
186,408
-0.01(-0.29%)
Dec 16, 2009
3.842
3.850
3.824
3.846
166,364
+0.02(+0.48%)
Dec 15, 2009
3.813
3.839
3.804
3.828
205,009
+0.02(+0.58%)
Dec 14, 2009
3.782
3.820
3.776
3.805
351,267
-0.00(-0.10%)
Dec 11, 2009
3.794
3.809
3.781
3.809
178,204
-0.00(-0.10%)
Dec 10, 2009
3.820
3.820
3.791
3.813
198,234
+0.00(+0.00%)
Dec 09, 2009
3.816
3.842
3.798
3.813
211,421
+0.01(+0.29%)
Dec 08, 2009
3.779
3.816
3.779
3.802
140,825
-0.01(-0.19%)
Dec 07, 2009
3.820
3.835
3.805
3.809
138,569
+0.01(+0.38%)
Dec 04, 2009
3.805
3.818
3.794
3.795
186,314
-0.01(-0.28%)
Dec 03, 2009
3.813
3.824
3.772
3.805
331,419
-0.01(-0.19%)
Dec 02, 2009
3.791
3.827
3.791
3.813
185,596
-0.01(-0.29%)
Dec 01, 2009
3.761
3.872
3.746
3.824
423,927
+0.06(+1.67%)
Nov 30, 2009
3.828
3.846
3.742
3.761
332,796
-0.09(-2.22%)
Nov 27, 2009
3.798
3.857
3.798
3.846
152,872
-0.04(-1.14%)
Nov 25, 2009
3.891
3.891
3.857
3.891
436,010
+0.03(+0.86%)
Nov 24, 2009
3.824
3.857
3.813
3.857
242,757
+0.01(+0.39%)
Nov 23, 2009
3.839
3.868
3.824
3.842
405,737
+0.01(+0.39%)
Nov 20, 2009
3.816
3.846
3.798
3.828
402,447
+0.01(+0.29%)
Nov 19, 2009
3.753
3.865
3.746
3.816
641,888
+0.06(+1.58%)
Nov 18, 2009
3.779
3.779
3.728
3.757
125,703
+0.00(+0.00%)
Nov 17, 2009
3.739
3.757
3.716
3.757
106,779
+0.02(+0.60%)
Nov 16, 2009
3.679
3.750
3.672
3.735
211,086
+0.06(+1.51%)
Nov 13, 2009
3.660
3.679
3.646
3.679
205,789
+0.03(+0.91%)
Nov 12, 2009
3.672
3.687
3.624
3.646
180,819
-0.04(-1.01%)
Nov 11, 2009
3.724
3.731
3.668
3.683
206,649
-0.01(-0.30%)
Nov 10, 2009
3.668
3.694
3.646
3.694
197,144
+0.01(+0.20%)
Nov 09, 2009
3.687
3.724
3.679
3.687
175,788
+0.03(+0.71%)
Nov 06, 2009
3.687
3.702
3.650
3.661
166,032
-0.03(-0.90%)
Nov 05, 2009
3.665
3.694
3.602
3.694
292,351
+0.04(+1.22%)
Nov 04, 2009
3.609
3.657
3.609
3.650
107,187
+0.06(+1.65%)
Nov 03, 2009
3.564
3.613
3.561
3.590
96,985
+0.02(+0.62%)
Nov 02, 2009
3.527
3.579
3.526
3.568
114,001
+0.04(+1.26%)
Oct 30, 2009
3.579
3.657
3.520
3.524
276,352
-0.09(-2.36%)
Oct 29, 2009
3.564
3.631
3.563
3.609
210,431
+0.08(+2.20%)
Oct 28, 2009
3.676
3.676
3.527
3.531
308,050
-0.15(-4.03%)
Oct 27, 2009
3.709
3.746
3.676
3.679
260,642
-0.04(-1.19%)
Oct 26, 2009
3.746
3.776
3.702
3.724
172,150
-0.05(-1.37%)
Oct 23, 2009
3.772
3.779
3.761
3.776
144,803
-0.06(-1.45%)
Oct 22, 2009
3.835
3.842
3.802
3.831
184,246
+0.00(+0.00%)
Oct 21, 2009
3.831
3.850
3.816
3.831
253,655
-0.02(-0.58%)
Oct 20, 2009
3.846
3.865
3.831
3.854
315,602
+0.06(+1.56%)
Oct 19, 2009
3.757
3.839
3.757
3.794
349,677
+0.02(+0.56%)
Oct 16, 2009
3.761
3.824
3.750
3.773
331,217
-0.01(-0.37%)
Oct 15, 2009
3.509
3.813
3.483
3.787
329,595
+0.04(+1.19%)
Oct 14, 2009
3.783
3.787
3.739
3.742
221,787
-0.03(-0.69%)
Oct 13, 2009
3.724
3.772
3.716
3.768
143,143
+0.04(+0.99%)
Oct 12, 2009
3.750
3.753
3.724
3.731
230,154
-0.02(-0.49%)
Oct 09, 2009
3.750
3.761
3.742
3.750
276,058
+0.02(+0.50%)
Oct 08, 2009
3.698
3.731
3.676
3.731
354,381
+0.06(+1.51%)
Oct 07, 2009
3.642
3.690
3.642
3.676
376,433
+0.01(+0.20%)
Oct 06, 2009
3.613
3.679
3.605
3.668
462,156
+0.05(+1.33%)
Oct 05, 2009
3.579
3.620
3.564
3.620
281,782
+0.06(+1.67%)
Oct 02, 2009
3.535
3.579
3.524
3.561
291,420
+0.03(+0.73%)
Oct 01, 2009
3.539
3.554
3.528
3.535
189,347
-0.01(-0.31%)
Sep 30, 2009
3.516
3.561
3.516
3.546
210,355
+0.03(+0.84%)
Sep 29, 2009
3.520
3.546
3.516
3.516
206,609
-0.03(-0.73%)
Sep 28, 2009
3.457
3.579
3.457
3.542
381,615
-0.05(-1.34%)
Sep 25, 2009
3.594
3.605
3.579
3.590
214,066
-0.02(-0.62%)
Sep 24, 2009
3.642
3.642
3.613
3.613
156,443
-0.03(-0.91%)
Sep 23, 2009
3.620
3.653
3.620
3.646
123,676
+0.01(+0.41%)
Sep 22, 2009
3.631
3.639
3.602
3.631
203,505
+0.01(+0.31%)
Sep 21, 2009
3.620
3.631
3.594
3.620
357,299
-0.00(-0.10%)
Sep 18, 2009
3.594
3.635
3.594
3.624
270,901
+0.01(+0.20%)
Sep 17, 2009
3.598
3.627
3.598
3.616
186,748
+0.06(+1.67%)
Sep 16, 2009
3.527
3.605
3.524
3.557
304,086
+0.03(+0.84%)
Sep 15, 2009
3.505
3.531
3.490
3.527
117,288
+0.02(+0.63%)
Sep 14, 2009
3.479
3.516
3.453
3.505
268,925
+0.03(+0.85%)
Sep 11, 2009
3.457
3.490
3.446
3.476
199,265
+0.02(+0.64%)
Sep 10, 2009
3.435
3.453
3.424
3.453
147,453
+0.03(+0.84%)
Sep 09, 2009
3.394
3.435
3.394
3.425
116,919
+0.02(+0.68%)
Sep 08, 2009
3.364
3.401
3.357
3.401
117,620
+0.04(+1.10%)
Sep 04, 2009
3.346
3.383
3.346
3.364
94,588
+0.01(+0.22%)
Sep 03, 2009
3.320
3.357
3.320
3.357
127,919
+0.03(+1.00%)
Sep 02, 2009
3.305
3.346
3.305
3.324
123,685
-0.01(-0.33%)
Sep 01, 2009
3.335
3.354
3.316
3.335
108,630
-0.01(-0.33%)
Aug 31, 2009
3.338
3.353
3.301
3.346
180,530
-0.02(-0.66%)
Aug 28, 2009
3.350
3.368
3.327
3.368
66,067
+0.01(+0.44%)
Aug 27, 2009
3.346
3.387
3.305
3.353
76,938
-0.01(-0.33%)
Aug 26, 2009
3.346
3.376
3.346
3.364
83,604
+0.01(+0.22%)
Aug 25, 2009
3.331
3.372
3.331
3.357
119,188
+0.02(+0.56%)
Aug 24, 2009
3.357
3.357
3.327
3.338
86,856
-0.01(-0.33%)
Aug 21, 2009
3.350
3.372
3.313
3.350
201,924
+0.00(+0.11%)
Aug 20, 2009
3.316
3.346
3.309
3.346
82,214
+0.04(+1.12%)
Aug 19, 2009
3.283
3.309
3.257
3.309
48,463
+0.02(+0.68%)
Aug 18, 2009
3.242
3.294
3.242
3.287
125,811
+0.06(+1.96%)
Aug 17, 2009
3.246
3.275
3.216
3.223
112,538
-0.08(-2.47%)
Aug 14, 2009
3.357
3.368
3.305
3.305
144,320
-0.04(-1.11%)
Aug 13, 2009
3.324
3.342
3.279
3.342
107,907
+0.03(+0.89%)
Aug 12, 2009
3.301
3.313
3.290
3.313
98,035
+0.01(+0.34%)
Aug 11, 2009
3.283
3.301
3.268
3.301
132,229
+0.02(+0.56%)
Aug 10, 2009
3.290
3.316
3.272
3.283
176,099
-0.01(-0.23%)
Aug 07, 2009
3.301
3.327
3.287
3.290
123,620
+0.00(+0.00%)
Aug 06, 2009
3.298
3.313
3.279
3.290
82,128
-0.01(-0.45%)
Aug 05, 2009
3.268
3.309
3.268
3.305
95,268
+0.04(+1.36%)
Aug 04, 2009
3.413
3.413
3.257
3.261
104,990
+0.00(+0.00%)
Aug 03, 2009
3.257
3.261
3.242
3.261
59,930
+0.02(+0.69%)
Jul 31, 2009
3.235
3.261
3.227
3.238
147,839
+0.01(+0.35%)
Jul 30, 2009
3.205
3.242
3.190
3.227
210,250
+0.02(+0.69%)
Jul 29, 2009
3.172
3.205
3.172
3.205
121,946
+0.00(+0.01%)
Jul 28, 2009
3.187
3.220
3.183
3.205
216,400
+0.01(+0.22%)
Jul 27, 2009
3.168
3.198
3.168
3.198
86,713
+0.03(+1.08%)
Jul 24, 2009
3.142
3.168
3.138
3.163
193,482
+0.03(+0.92%)
Jul 23, 2009
3.120
3.164
3.120
3.135
448,177
+0.02(+0.71%)
Jul 22, 2009
3.127
3.153
3.109
3.112
316,209
-0.04(-1.18%)
Jul 21, 2009
3.146
3.164
3.116
3.150
210,509
+0.02(+0.59%)
Jul 20, 2009
3.112
3.142
3.098
3.131
141,958
+0.04(+1.44%)
Jul 17, 2009
3.124
3.124
3.087
3.087
130,083
-0.01(-0.48%)
Jul 16, 2009
3.105
3.127
3.094
3.101
151,404
+0.00(+0.12%)
Jul 15, 2009
3.075
3.105
3.072
3.098
279,869
+0.02(+0.60%)
Jul 14, 2009
3.075
3.087
3.057
3.079
136,021
+0.03(+0.85%)
Jul 13, 2009
3.053
3.087
3.053
3.053
114,160
-0.00(-0.12%)
Jul 10, 2009
3.061
3.071
3.053
3.057
247,985
+0.01(+0.24%)
Jul 09, 2009
3.049
3.064
3.038
3.049
73,203
-0.01(-0.24%)
Jul 08, 2009
3.046
3.083
3.042
3.057
100,434
+0.01(+0.36%)
Jul 07, 2009
3.057
3.068
3.042
3.046
178,023
-0.01(-0.48%)
Jul 06, 2009
3.064
3.094
3.061
3.061
127,536
-0.01(-0.48%)
Jul 02, 2009
3.075
3.085
3.053
3.075
238,666
-0.02(-0.60%)
Jul 01, 2009
3.079
3.102
3.075
3.094
102,107
+0.02(+0.72%)
Jun 30, 2009
3.061
3.087
3.061
3.072
146,301
+0.01(+0.48%)
Jun 29, 2009
3.064
3.098
3.049
3.057
113,011
-0.01(-0.24%)
Jun 26, 2009
3.001
3.064
3.001
3.064
108,398
-0.02(-0.60%)
Jun 25, 2009
3.076
3.083
3.068
3.083
101,619
+0.03(+0.97%)
Jun 24, 2009
3.020
3.057
3.020
3.053
122,637
+0.06(+1.98%)
Jun 23, 2009
3.005
3.083
2.979
2.994
642,029
-0.01(-0.25%)
Jun 22, 2009
3.094
3.094
2.990
3.001
281,313
-0.08(-2.53%)
Jun 19, 2009
3.064
3.083
3.053
3.079
72,034
+0.03(+0.85%)
Jun 18, 2009
3.046
3.068
3.038
3.053
105,211
-0.01(-0.36%)
Jun 17, 2009
3.087
3.087
3.046
3.064
74,193
-0.02(-0.60%)
Jun 16, 2009
3.024
3.087
3.020
3.083
196,866
+0.06(+1.96%)
Jun 15, 2009
3.120
3.120
2.979
3.024
659,363
-0.11(-3.66%)
Jun 12, 2009
3.157
3.157
3.120
3.138
109,367
-0.01(-0.24%)
Jun 11, 2009
3.112
3.164
3.112
3.146
184,120
+0.01(+0.35%)
Jun 10, 2009
3.124
3.153
3.112
3.135
226,510
-0.01(-0.35%)
Jun 09, 2009
3.112
3.146
3.075
3.146
202,310
+0.06(+2.04%)
Jun 08, 2009
3.079
3.087
3.009
3.083
290,435
-0.04(-1.19%)
Jun 05, 2009
3.183
3.183
3.116
3.120
163,857
-0.06(-1.86%)
Jun 04, 2009
3.146
3.183
3.087
3.179
217,993
+0.06(+1.90%)
Jun 03, 2009
3.131
3.138
3.061
3.120
122,038
-0.03(-0.94%)
Jun 02, 2009
3.124
3.157
3.112
3.150
157,776
+0.00(+0.00%)
Jun 01, 2009
3.098
3.150
3.090
3.150
316,970
+0.07(+2.36%)
May 29, 2009
3.049
3.083
3.038
3.077
139,233
+0.02(+0.78%)
May 28, 2009
3.027
3.053
2.986
3.053
140,849
+0.06(+1.85%)
May 27, 2009
3.016
3.038
2.986
2.998
335,662
-0.03(-0.86%)
May 26, 2009
2.931
3.027
2.931
3.024
139,977
+0.05(+1.62%)
May 22, 2009
2.923
2.986
2.920
2.975
108,595
+0.05(+1.65%)
May 21, 2009
2.935
2.953
2.905
2.927
320,584
-0.03(-1.13%)
May 20, 2009
2.972
2.990
2.938
2.961
293,957
+0.01(+0.38%)
May 19, 2009
2.931
2.990
2.905
2.949
349,699
+0.02(+0.63%)
May 18, 2009
2.864
2.931
2.864
2.931
175,794
+0.09(+3.13%)
May 15, 2009
2.849
2.860
2.842
2.842
89,131
-0.01(-0.26%)
May 14, 2009
2.868
2.868
2.835
2.849
208,728
-0.01(-0.52%)
May 13, 2009
2.890
2.905
2.864
2.864
151,053
-0.04(-1.28%)
May 12, 2009
2.927
2.946
2.898
2.901
207,173
+0.00(+0.00%)
May 11, 2009
2.916
2.931
2.901
2.901
210,816
-0.04(-1.26%)
May 08, 2009
2.868
2.957
2.868
2.938
478,762
+0.08(+2.72%)
May 07, 2009
2.879
2.905
2.857
2.860
227,671
+0.01(+0.26%)
May 06, 2009
2.831
2.860
2.827
2.853
370,161
+0.03(+1.18%)
May 05, 2009
2.823
2.849
2.816
2.820
514,552
-0.03(-1.04%)
May 04, 2009
2.853
2.890
2.846
2.849
645,818
+0.06(+1.99%)
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.