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
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.660
+0.010 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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, 2009
4.960
4.990
4.920
4.950
727,007
+0.02(+0.41%)
Apr 29, 2009
4.970
4.970
4.920
4.930
758,990
+0.03(+0.61%)
Apr 28, 2009
4.870
4.980
4.850
4.900
682,281
-0.03(-0.61%)
Apr 27, 2009
4.930
4.940
4.860
4.930
717,957
-0.01(-0.20%)
Apr 24, 2009
4.900
4.990
4.900
4.940
783,679
-0.01(-0.20%)
Apr 23, 2009
4.860
4.950
4.860
4.950
678,420
+0.06(+1.22%)
Apr 22, 2009
4.870
4.920
4.850
4.890
867,473
+0.04(+0.83%)
Apr 21, 2009
4.650
4.890
4.650
4.850
547,286
+0.06(+1.25%)
Apr 20, 2009
4.900
4.900
4.750
4.790
710,313
-0.11(-2.24%)
Apr 17, 2009
4.840
4.900
4.840
4.900
507,778
+0.02(+0.41%)
Apr 16, 2009
4.940
4.940
4.830
4.880
699,364
-0.03(-0.61%)
Apr 15, 2009
4.840
4.910
4.840
4.910
473,288
+0.06(+1.24%)
Apr 14, 2009
4.830
4.900
4.830
4.850
451,629
+0.00(+0.00%)
Apr 13, 2009
4.850
4.900
4.830
4.850
1,049,619
-0.01(-0.21%)
Apr 09, 2009
4.880
4.900
4.850
4.860
786,565
+0.01(+0.21%)
Apr 08, 2009
4.830
4.870
4.820
4.850
663,740
-0.03(-0.61%)
Apr 07, 2009
4.890
4.940
4.870
4.880
432,379
-0.08(-1.61%)
Apr 06, 2009
4.870
4.990
4.870
4.960
449,384
+0.00(+0.00%)
Apr 03, 2009
4.830
4.970
4.800
4.960
685,080
+0.04(+0.83%)
Apr 02, 2009
4.850
4.940
4.820
4.919
824,331
+0.12(+2.48%)
Apr 01, 2009
4.730
4.850
4.700
4.800
532,889
+0.03(+0.63%)
Mar 31, 2009
4.690
4.790
4.690
4.770
386,920
+0.08(+1.71%)
Mar 30, 2009
4.840
4.890
4.660
4.690
718,677
-0.18(-3.70%)
Mar 26, 2009
4.820
4.880
4.770
4.870
678,414
+0.06(+1.25%)
Mar 25, 2009
4.800
4.860
4.710
4.810
1,219,417
-0.03(-0.62%)
Mar 24, 2009
4.870
4.870
4.730
4.840
652,096
+0.02(+0.41%)
Mar 23, 2009
4.800
4.850
4.760
4.820
1,015,586
+0.07(+1.47%)
Mar 20, 2009
4.640
4.770
4.630
4.750
1,424,322
+0.05(+1.06%)
Mar 19, 2009
4.500
4.800
4.500
4.700
2,068,155
+0.26(+5.86%)
Mar 18, 2009
4.250
4.480
4.160
4.440
741,235
+0.23(+5.46%)
Mar 17, 2009
4.220
4.250
4.170
4.210
779,333
+0.05(+1.18%)
Mar 16, 2009
4.110
4.310
4.110
4.161
921,301
+0.06(+1.49%)
Mar 13, 2009
4.150
4.190
4.080
4.100
0
+0.00(+0.00%)
Mar 12, 2009
4.130
4.150
4.070
4.100
1,046,121
-0.07(-1.68%)
Mar 11, 2009
3.950
4.259
3.950
4.170
2,009,857
+0.21(+5.30%)
Mar 10, 2009
3.830
3.990
3.790
3.960
694,053
+0.21(+5.60%)
Mar 09, 2009
3.730
3.840
3.730
3.750
613,435
-0.08(-2.09%)
Mar 06, 2009
3.780
3.900
3.770
3.830
0
-0.00(-0.00%)
Mar 05, 2009
3.960
4.010
3.810
3.830
533,266
-0.25(-6.13%)
Mar 04, 2009
3.800
4.090
3.800
4.080
1,114,496
+0.23(+5.97%)
Mar 02, 2009
4.090
4.180
3.800
3.850
1,449,600
-0.36(-8.55%)
Feb 27, 2009
4.150
4.240
4.100
4.210
0
+0.00(+0.00%)
Feb 26, 2009
4.260
4.350
4.200
4.210
317,431
-0.09(-2.09%)
Feb 25, 2009
4.200
4.380
4.100
4.300
634,783
+0.06(+1.42%)
Feb 24, 2009
4.180
4.270
3.920
4.240
923,915
+0.15(+3.68%)
Feb 23, 2009
4.400
4.450
3.950
4.089
1,602,169
-0.25(-5.77%)
Feb 20, 2009
4.500
4.521
4.260
4.340
1,095,303
-0.22(-4.82%)
Feb 19, 2009
4.670
4.670
4.510
4.560
620,169
+0.06(+1.33%)
Feb 18, 2009
4.670
4.670
4.500
4.500
607,246
-0.08(-1.75%)
Feb 17, 2009
4.670
4.750
4.550
4.580
898,451
-0.16(-3.38%)
Feb 13, 2009
4.730
4.770
4.670
4.740
492,297
+0.07(+1.50%)
Feb 12, 2009
4.800
4.820
4.670
4.670
547,567
-0.13(-2.71%)
Feb 11, 2009
4.730
4.810
4.700
4.800
565,170
+0.04(+0.84%)
Feb 10, 2009
4.850
4.880
4.720
4.760
821,523
-0.03(-0.63%)
Feb 09, 2009
4.830
4.830
4.700
4.790
464,089
+0.08(+1.70%)
Feb 06, 2009
4.680
4.740
4.620
4.710
518,173
+0.08(+1.73%)
Feb 05, 2009
4.600
4.650
4.600
4.630
436,959
+0.00(+0.00%)
Feb 04, 2009
4.650
4.650
4.570
4.630
526,601
+0.01(+0.22%)
Feb 03, 2009
4.550
4.640
4.470
4.620
621,173
+0.08(+1.76%)
Feb 02, 2009
4.620
4.620
4.510
4.540
538,404
-0.07(-1.52%)
Jan 30, 2009
4.690
4.700
4.550
4.610
0
-0.07(-1.50%)
Jan 29, 2009
4.700
4.710
4.610
4.680
662,518
+0.00(+0.00%)
Jan 28, 2009
4.790
4.790
4.650
4.680
1,075,214
-0.03(-0.64%)
Jan 27, 2009
4.860
4.860
4.670
4.710
1,427,244
+0.03(+0.64%)
Jan 26, 2009
4.650
4.740
4.600
4.680
1,460,476
+0.08(+1.74%)
Jan 23, 2009
4.590
4.750
4.520
4.600
2,639,085
+0.05(+1.10%)
Jan 22, 2009
4.600
4.600
4.450
4.550
419,498
-0.04(-0.87%)
Jan 21, 2009
4.510
4.600
4.510
4.590
339,743
+0.01(+0.22%)
Jan 20, 2009
4.520
4.700
4.510
4.580
859,605
-0.02(-0.43%)
Jan 16, 2009
4.590
4.640
4.510
4.600
702,803
+0.11(+2.45%)
Jan 15, 2009
4.580
4.580
4.320
4.490
655,043
+0.03(+0.67%)
Jan 14, 2009
4.600
4.620
4.350
4.460
909,479
-0.16(-3.48%)
Jan 13, 2009
4.640
4.710
4.570
4.621
733,727
-0.07(-1.46%)
Jan 12, 2009
4.750
4.770
4.550
4.689
803,089
-0.06(-1.28%)
Jan 09, 2009
4.890
4.890
4.700
4.750
591,692
+0.08(+1.71%)
Jan 08, 2009
4.750
4.750
4.550
4.670
525,118
+0.10(+2.19%)
Jan 07, 2009
4.900
4.900
4.500
4.570
964,284
-0.29(-5.97%)
Jan 06, 2009
4.660
4.880
4.660
4.860
971,506
+0.21(+4.52%)
Jan 05, 2009
4.500
4.660
4.430
4.650
907,198
+0.15(+3.33%)
Jan 02, 2009
4.330
4.500
4.310
4.500
0
+0.20(+4.65%)
Jan 01, 2009
4.330
4.350
4.270
4.300
0
+0.00(+0.00%)
Dec 31, 2008
4.330
4.350
4.270
4.300
851,411
-0.05(-1.15%)
Dec 30, 2008
4.360
4.381
4.250
4.350
781,486
-0.01(-0.23%)
Dec 29, 2008
4.500
4.510
4.300
4.360
625,568
-0.14(-3.11%)
Dec 26, 2008
4.400
4.500
4.320
4.500
776,537
+0.17(+3.93%)
Dec 24, 2008
4.340
4.400
4.250
4.330
572,397
-0.10(-2.26%)
Dec 23, 2008
4.210
4.450
4.210
4.430
757,107
+0.13(+3.02%)
Dec 22, 2008
4.340
4.340
4.240
4.300
633,001
+0.10(+2.38%)
Dec 19, 2008
4.440
4.440
4.150
4.200
1,356,540
-0.16(-3.65%)
Dec 18, 2008
4.390
4.440
4.300
4.359
1,026,836
+0.06(+1.38%)
Dec 17, 2008
4.150
4.350
4.080
4.300
1,076,731
+0.15(+3.61%)
Dec 16, 2008
4.050
4.150
3.930
4.150
1,226,663
+0.16(+4.09%)
Dec 15, 2008
3.920
4.050
3.920
3.987
1,130,203
+0.07(+1.71%)
Dec 12, 2008
3.940
3.940
3.750
3.920
600,429
+0.03(+0.77%)
Dec 11, 2008
3.880
4.000
3.830
3.890
775,314
+0.03(+0.80%)
Dec 10, 2008
3.720
3.950
3.720
3.859
691,068
+0.10(+2.63%)
Dec 09, 2008
3.770
3.850
3.740
3.760
675,694
-0.01(-0.27%)
Dec 08, 2008
3.850
3.860
3.750
3.770
749,621
-0.02(-0.53%)
Dec 05, 2008
3.820
3.820
3.640
3.790
565,303
-0.01(-0.26%)
Dec 04, 2008
3.910
3.910
3.750
3.800
444,569
-0.05(-1.30%)
Dec 03, 2008
3.812
3.980
3.570
3.850
870,040
+0.17(+4.62%)
Dec 02, 2008
3.550
3.780
3.530
3.680
655,067
+0.08(+2.22%)
Dec 01, 2008
3.680
3.680
3.589
3.600
647,224
-0.12(-3.23%)
Nov 28, 2008
3.940
3.940
3.700
3.720
484,461
-0.19(-4.86%)
Nov 26, 2008
3.690
3.910
3.510
3.910
865,221
+0.28(+7.71%)
Nov 25, 2008
3.550
3.650
3.420
3.630
1,025,880
+0.22(+6.45%)
Nov 24, 2008
3.200
3.540
3.200
3.410
1,867,824
+0.21(+6.56%)
Nov 21, 2008
3.360
3.380
3.010
3.200
1,989,545
-0.04(-1.23%)
Nov 20, 2008
3.600
3.600
3.230
3.240
1,844,060
-0.43(-11.72%)
Nov 19, 2008
3.810
3.950
3.640
3.670
1,011,658
-0.15(-3.93%)
Nov 18, 2008
3.970
4.020
3.750
3.820
775,706
-0.12(-3.05%)
Nov 17, 2008
3.930
4.000
3.920
3.940
891,119
-0.06(-1.50%)
Nov 14, 2008
3.960
4.030
3.920
4.000
665,302
+0.00(+0.00%)
Nov 13, 2008
4.000
4.030
3.900
4.000
991,640
-0.02(-0.54%)
Nov 12, 2008
4.110
4.140
4.020
4.022
624,583
-0.22(-5.15%)
Nov 11, 2008
4.270
4.320
4.130
4.240
691,436
-0.08(-1.85%)
Nov 10, 2008
4.300
4.370
4.260
4.320
693,241
+0.04(+0.93%)
Nov 07, 2008
4.420
4.470
4.250
4.280
544,884
-0.07(-1.61%)
Nov 06, 2008
4.840
4.840
4.320
4.350
612,936
-0.15(-3.34%)
Nov 05, 2008
4.710
4.710
4.450
4.500
461,146
-0.11(-2.39%)
Nov 04, 2008
4.580
4.700
4.450
4.610
954,783
+0.20(+4.54%)
Nov 03, 2008
4.290
4.420
4.280
4.410
1,053,778
+0.23(+5.50%)
Oct 31, 2008
4.300
4.400
4.110
4.180
606,483
-0.09(-2.11%)
Oct 30, 2008
4.260
4.390
4.220
4.270
580,108
+0.04(+0.95%)
Oct 29, 2008
3.990
4.290
3.980
4.230
749,742
+0.13(+3.17%)
Oct 28, 2008
4.000
4.100
3.860
4.100
850,092
+0.14(+3.58%)
Oct 27, 2008
3.940
4.088
3.860
3.958
1,175,034
-0.01(-0.29%)
Oct 24, 2008
3.920
4.000
3.750
3.970
1,048,379
-0.10(-2.50%)
Oct 23, 2008
4.110
4.220
4.030
4.072
768,325
-0.12(-2.82%)
Oct 22, 2008
4.260
4.390
4.100
4.190
962,405
-0.30(-6.68%)
Oct 21, 2008
4.570
4.600
4.430
4.490
691,755
-0.08(-1.75%)
Oct 20, 2008
4.330
4.630
4.320
4.570
993,373
+0.28(+6.48%)
Oct 17, 2008
4.170
4.312
4.080
4.292
947,154
+0.10(+2.43%)
Oct 16, 2008
4.330
4.330
4.040
4.190
962,063
+0.11(+2.70%)
Oct 15, 2008
4.440
4.440
4.030
4.080
1,255,519
-0.27(-6.21%)
Oct 14, 2008
4.430
4.490
4.250
4.350
1,629,544
+0.18(+4.32%)
Oct 13, 2008
4.010
4.200
4.000
4.170
1,453,786
+0.56(+15.51%)
Oct 10, 2008
3.500
3.800
3.300
3.610
2,729,122
-0.26(-6.72%)
Oct 09, 2008
4.200
4.380
3.850
3.870
1,383,419
-0.25(-6.07%)
Oct 08, 2008
4.110
4.250
3.800
4.120
2,879,485
-0.15(-3.52%)
Oct 07, 2008
4.420
4.500
4.270
4.270
1,775,924
-0.14(-3.11%)
Oct 06, 2008
4.550
4.570
4.180
4.407
2,913,513
-0.41(-8.57%)
Oct 03, 2008
4.550
4.960
4.320
4.820
0
-0.05(-1.03%)
Oct 02, 2008
5.110
5.110
4.830
4.870
842,663
-0.18(-3.56%)
Oct 01, 2008
5.000
5.150
4.980
5.050
407,830
+0.03(+0.60%)
Sep 30, 2008
4.880
5.200
4.180
5.020
1,146,421
-0.00(-0.02%)
Sep 29, 2008
5.240
5.285
4.960
5.021
1,581,453
-0.29(-5.44%)
Sep 26, 2008
5.310
5.470
5.260
5.310
0
-0.15(-2.75%)
Sep 25, 2008
5.300
5.530
5.300
5.460
798,117
+0.11(+2.06%)
Sep 24, 2008
5.410
5.470
5.320
5.350
678,165
-0.03(-0.56%)
Sep 23, 2008
5.500
5.526
5.300
5.380
817,256
-0.18(-3.24%)
Sep 22, 2008
5.500
5.580
5.400
5.560
1,279,066
+0.14(+2.58%)
Sep 19, 2008
5.230
5.550
5.217
5.420
0
+0.40(+7.97%)
Sep 18, 2008
4.820
5.100
4.810
5.020
1,811,897
+0.21(+4.37%)
Sep 17, 2008
4.780
4.980
4.730
4.810
2,143,474
-0.13(-2.63%)
Sep 16, 2008
4.990
4.990
4.550
4.940
1,646,324
-0.14(-2.76%)
Sep 15, 2008
5.000
5.250
4.960
5.080
1,211,807
-0.02(-0.39%)
Sep 12, 2008
5.020
5.120
5.010
5.100
1,823,231
+0.03(+0.59%)
Sep 11, 2008
5.110
5.200
5.070
5.070
1,486,686
-0.15(-2.87%)
Sep 10, 2008
5.280
5.330
5.200
5.220
1,565,987
-0.13(-2.43%)
Sep 09, 2008
5.410
5.540
5.270
5.350
998,462
-0.16(-2.90%)
Sep 08, 2008
5.410
5.540
5.400
5.510
920,883
+0.04(+0.73%)
Sep 05, 2008
5.510
5.590
5.430
5.470
0
-0.12(-2.15%)
Sep 04, 2008
5.610
5.640
5.580
5.590
948,621
-0.10(-1.76%)
Sep 03, 2008
5.730
5.750
5.610
5.690
721,383
-0.03(-0.52%)
Sep 02, 2008
5.800
5.800
5.660
5.720
947,658
-0.06(-1.04%)
Aug 29, 2008
5.760
5.820
5.760
5.780
0
+0.01(+0.17%)
Aug 28, 2008
5.780
5.830
5.770
5.770
678,159
-0.03(-0.52%)
Aug 27, 2008
5.850
5.870
5.800
5.800
427,876
-0.07(-1.19%)
Aug 26, 2008
5.850
5.870
5.830
5.870
361,591
+0.00(+0.00%)
Aug 25, 2008
5.920
5.930
5.860
5.870
310,333
-0.04(-0.68%)
Aug 22, 2008
5.900
5.930
5.860
5.910
417,072
+0.03(+0.51%)
Aug 21, 2008
5.880
5.900
5.860
5.880
366,942
+0.02(+0.27%)
Aug 20, 2008
5.860
5.890
5.830
5.864
332,287
-0.01(-0.10%)
Aug 19, 2008
5.810
5.890
5.810
5.870
396,131
+0.04(+0.69%)
Aug 18, 2008
5.870
5.930
5.820
5.830
793,224
-0.04(-0.68%)
Aug 15, 2008
5.870
5.930
5.870
5.870
0
-0.05(-0.84%)
Aug 14, 2008
5.850
5.930
5.850
5.920
368,260
+0.06(+1.02%)
Aug 13, 2008
5.860
5.910
5.810
5.860
443,592
+0.01(+0.17%)
Aug 12, 2008
5.800
5.860
5.750
5.850
640,980
+0.07(+1.21%)
Aug 11, 2008
5.850
5.870
5.750
5.780
744,555
-0.05(-0.86%)
Aug 08, 2008
5.900
5.930
5.730
5.830
1,458,620
-0.08(-1.36%)
Aug 07, 2008
6.000
6.010
5.900
5.910
582,756
-0.09(-1.50%)
Aug 06, 2008
6.030
6.030
5.980
6.000
490,800
-0.01(-0.17%)
Aug 05, 2008
6.000
6.050
5.970
6.010
749,473
-0.03(-0.50%)
Aug 04, 2008
6.070
6.090
6.010
6.040
276,502
-0.02(-0.33%)
Aug 01, 2008
6.030
6.080
6.010
6.060
283,951
+0.05(+0.83%)
Jul 31, 2008
6.040
6.040
6.000
6.010
436,597
+0.00(+0.00%)
Jul 30, 2008
6.100
6.120
6.000
6.010
587,111
-0.10(-1.64%)
Jul 29, 2008
6.110
6.150
6.010
6.110
530,109
+0.07(+1.16%)
Jul 28, 2008
6.040
6.100
6.020
6.040
373,419
+0.00(+0.03%)
Jul 25, 2008
6.080
6.130
6.030
6.038
359,963
-0.02(-0.36%)
Jul 24, 2008
6.190
6.190
6.060
6.060
311,426
-0.05(-0.82%)
Jul 23, 2008
6.140
6.180
6.110
6.110
419,505
-0.07(-1.13%)
Jul 22, 2008
6.110
6.190
6.110
6.180
397,964
+0.03(+0.49%)
Jul 21, 2008
6.160
6.160
6.070
6.150
439,341
+0.08(+1.32%)
Jul 18, 2008
6.120
6.120
6.030
6.070
293,766
+0.04(+0.66%)
Jul 17, 2008
6.080
6.080
5.990
6.030
335,047
+0.03(+0.50%)
Jul 16, 2008
5.960
6.120
5.960
6.000
549,302
-0.02(-0.33%)
Jul 15, 2008
6.050
6.061
5.960
6.020
674,720
-0.07(-1.15%)
Jul 14, 2008
6.100
6.100
6.020
6.090
514,574
+0.02(+0.33%)
Jul 11, 2008
6.160
6.160
6.020
6.070
436,571
-0.05(-0.82%)
Jul 10, 2008
6.000
6.130
5.990
6.120
438,116
+0.09(+1.49%)
Jul 09, 2008
6.090
6.090
5.980
6.030
398,871
+0.05(+0.84%)
Jul 08, 2008
5.980
6.030
5.960
5.980
430,184
-0.02(-0.33%)
Jul 07, 2008
5.990
6.060
5.960
6.000
458,736
-0.01(-0.17%)
Jul 04, 2008
6.000
6.040
6.000
6.010
302,842
+0.00(+0.00%)
Jul 03, 2008
6.000
6.040
6.000
6.010
302,842
+0.00(+0.00%)
Jul 02, 2008
6.000
6.050
6.000
6.010
332,205
-0.03(-0.50%)
Jul 01, 2008
6.000
6.080
5.990
6.040
532,082
+0.02(+0.33%)
Jun 30, 2008
6.100
6.110
6.000
6.020
764,493
-0.11(-1.79%)
Jun 27, 2008
6.090
6.140
6.090
6.130
466,418
+0.03(+0.49%)
Jun 26, 2008
6.190
6.190
6.100
6.100
510,078
-0.06(-0.97%)
Jun 25, 2008
6.110
6.190
6.110
6.160
328,341
+0.00(+0.06%)
Jun 24, 2008
6.190
6.190
6.140
6.156
291,051
-0.02(-0.39%)
Jun 23, 2008
6.180
6.180
6.100
6.180
327,664
+0.09(+1.48%)
Jun 20, 2008
6.180
6.200
6.090
6.090
344,249
-0.09(-1.46%)
Jun 19, 2008
6.150
6.220
6.150
6.180
328,579
-0.02(-0.26%)
Jun 18, 2008
6.130
6.210
6.130
6.196
371,423
+0.06(+0.91%)
Jun 17, 2008
6.110
6.170
6.110
6.140
354,060
+0.06(+0.99%)
Jun 16, 2008
6.020
6.220
6.010
6.080
621,065
+0.05(+0.83%)
Jun 13, 2008
6.210
6.230
6.020
6.030
1,014,732
-0.19(-3.05%)
Jun 12, 2008
6.250
6.270
6.220
6.220
347,557
-0.02(-0.32%)
Jun 11, 2008
6.310
6.320
6.230
6.240
413,038
-0.08(-1.27%)
Jun 10, 2008
6.340
6.380
6.310
6.320
466,579
-0.02(-0.32%)
Jun 09, 2008
6.360
6.368
6.250
6.340
391,048
-0.02(-0.31%)
Jun 06, 2008
6.350
6.360
6.330
6.360
300,898
+0.03(+0.47%)
Jun 05, 2008
6.330
6.350
6.300
6.330
293,419
+0.03(+0.48%)
Jun 04, 2008
6.320
6.320
6.300
6.300
278,526
-0.02(-0.32%)
Jun 03, 2008
6.340
6.340
6.300
6.320
328,473
-0.02(-0.32%)
Jun 02, 2008
6.350
6.350
6.310
6.340
313,065
+0.00(+0.00%)
May 30, 2008
6.400
6.400
6.340
6.340
321,792
-0.06(-0.94%)
May 29, 2008
6.310
6.400
6.300
6.400
550,683
+0.06(+0.95%)
May 28, 2008
6.260
6.360
6.230
6.340
453,322
+0.00(+0.00%)
May 27, 2008
6.300
6.350
6.300
6.340
500,261
+0.03(+0.48%)
May 26, 2008
6.330
6.330
6.270
6.310
0
+0.00(+0.00%)
May 23, 2008
6.330
6.330
6.270
6.310
293,210
+0.04(+0.68%)
May 22, 2008
6.290
6.300
6.250
6.268
443,648
-0.01(-0.20%)
May 21, 2008
6.350
6.350
6.280
6.280
495,364
-0.04(-0.63%)
May 20, 2008
6.340
6.340
6.280
6.320
316,805
+0.03(+0.48%)
May 19, 2008
6.270
6.340
6.260
6.290
708,482
+0.04(+0.64%)
May 16, 2008
6.230
6.270
6.230
6.250
459,959
+0.02(+0.32%)
May 15, 2008
6.240
6.250
6.230
6.230
478,411
+0.00(+0.00%)
May 14, 2008
6.220
6.250
6.220
6.230
351,216
-0.01(-0.16%)
May 13, 2008
6.240
6.260
6.230
6.240
435,425
-0.01(-0.16%)
May 12, 2008
6.220
6.260
6.220
6.250
345,202
+0.02(+0.32%)
May 09, 2008
6.230
6.240
6.210
6.230
197,495
+0.01(+0.16%)
May 08, 2008
6.230
6.240
6.210
6.220
300,700
+0.00(+0.00%)
May 07, 2008
6.230
6.230
6.210
6.220
267,857
+0.01(+0.16%)
May 06, 2008
6.200
6.230
6.200
6.210
549,004
+0.00(+0.00%)
May 05, 2008
6.250
6.250
6.210
6.210
346,697
-0.04(-0.64%)
May 02, 2008
6.210
6.250
6.200
6.250
316,898
+0.04(+0.64%)
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.