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 29, 2011
7.320
7.350
7.280
7.340
719,666
+0.07(+0.96%)
Apr 28, 2011
7.190
7.350
7.190
7.270
1,342,969
+0.07(+0.97%)
Apr 27, 2011
7.210
7.230
7.180
7.200
1,027,900
-0.01(-0.14%)
Apr 26, 2011
7.170
7.220
7.150
7.210
817,331
+0.04(+0.56%)
Apr 25, 2011
7.160
7.170
7.130
7.170
644,671
+0.03(+0.42%)
Apr 21, 2011
7.140
7.140
7.100
7.140
406,696
+0.03(+0.42%)
Apr 20, 2011
7.100
7.140
7.080
7.110
623,867
+0.04(+0.57%)
Apr 19, 2011
7.050
7.070
7.020
7.070
554,710
+0.05(+0.71%)
Apr 18, 2011
7.010
7.050
6.960
7.020
685,960
+0.01(+0.14%)
Apr 15, 2011
7.030
7.050
6.970
7.010
751,919
+0.00(+0.00%)
Apr 14, 2011
6.970
7.020
6.960
7.010
620,054
+0.03(+0.43%)
Apr 13, 2011
6.940
7.000
6.940
6.980
658,590
+0.06(+0.87%)
Apr 12, 2011
6.920
6.968
6.900
6.920
717,613
-0.03(-0.43%)
Apr 11, 2011
7.000
7.040
6.950
6.950
512,511
-0.03(-0.43%)
Apr 08, 2011
7.030
7.030
6.970
6.980
542,854
+0.03(+0.43%)
Apr 07, 2011
6.980
7.000
6.930
6.950
681,825
-0.03(-0.43%)
Apr 06, 2011
6.990
7.020
6.970
6.980
606,104
+0.00(+0.00%)
Apr 05, 2011
6.980
7.000
6.950
6.980
605,943
+0.00(+0.00%)
Apr 04, 2011
6.960
6.990
6.940
6.980
616,425
+0.01(+0.14%)
Apr 01, 2011
6.950
6.980
6.930
6.970
623,745
+0.04(+0.58%)
Mar 31, 2011
6.890
6.950
6.880
6.930
445,752
+0.00(+0.07%)
Mar 30, 2011
6.890
6.950
6.850
6.925
630,531
-0.00(-0.07%)
Mar 29, 2011
6.920
6.950
6.880
6.930
758,808
-0.02(-0.29%)
Mar 28, 2011
6.920
6.960
6.880
6.950
664,676
+0.05(+0.72%)
Mar 25, 2011
6.880
6.926
6.870
6.900
628,005
+0.02(+0.29%)
Mar 24, 2011
6.880
6.890
6.850
6.880
420,487
+0.01(+0.15%)
Mar 23, 2011
6.770
6.870
6.770
6.870
501,494
+0.08(+1.18%)
Mar 22, 2011
6.800
6.820
6.770
6.790
450,288
-0.01(-0.15%)
Mar 21, 2011
6.771
6.800
6.760
6.800
536,023
+0.08(+1.19%)
Mar 18, 2011
6.720
6.740
6.680
6.720
733,434
+0.07(+1.05%)
Mar 17, 2011
6.620
6.670
6.620
6.650
886,264
+0.05(+0.76%)
Mar 16, 2011
6.720
6.730
6.600
6.600
820,066
-0.12(-1.79%)
Mar 15, 2011
6.700
6.750
6.690
6.720
940,555
-0.03(-0.44%)
Mar 14, 2011
6.790
6.790
6.729
6.750
646,405
-0.05(-0.74%)
Mar 11, 2011
6.740
6.800
6.720
6.800
503,918
+0.05(+0.74%)
Mar 10, 2011
6.760
6.770
6.730
6.750
644,560
-0.03(-0.44%)
Mar 09, 2011
6.780
6.810
6.750
6.780
668,641
+0.02(+0.30%)
Mar 08, 2011
6.780
6.830
6.740
6.760
597,821
-0.02(-0.29%)
Mar 07, 2011
6.750
6.780
6.730
6.780
660,119
+0.02(+0.30%)
Mar 04, 2011
6.750
6.770
6.740
6.760
551,933
+0.03(+0.45%)
Mar 03, 2011
6.790
6.810
6.730
6.730
842,532
-0.05(-0.74%)
Mar 02, 2011
6.770
6.790
6.740
6.780
715,401
+0.03(+0.44%)
Mar 01, 2011
6.800
6.800
6.730
6.750
574,855
-0.04(-0.59%)
Feb 28, 2011
6.730
6.790
6.710
6.790
871,047
+0.08(+1.19%)
Feb 25, 2011
6.700
6.770
6.700
6.710
670,033
+0.02(+0.30%)
Feb 24, 2011
6.650
6.740
6.650
6.690
968,816
+0.02(+0.30%)
Feb 23, 2011
6.730
6.740
6.670
6.670
791,016
-0.01(-0.15%)
Feb 22, 2011
6.800
6.800
6.680
6.680
852,231
-0.15(-2.20%)
Feb 18, 2011
6.810
6.860
6.790
6.830
634,892
+0.02(+0.29%)
Feb 17, 2011
6.740
6.850
6.730
6.810
829,454
+0.04(+0.59%)
Feb 16, 2011
6.770
6.770
6.730
6.770
422,117
+0.02(+0.30%)
Feb 15, 2011
6.770
6.770
6.720
6.750
605,576
-0.03(-0.44%)
Feb 14, 2011
6.760
6.790
6.750
6.780
552,397
+0.03(+0.44%)
Feb 11, 2011
6.740
6.750
6.698
6.750
559,363
+0.01(+0.15%)
Feb 10, 2011
6.720
6.740
6.680
6.740
609,538
-0.01(-0.15%)
Feb 09, 2011
6.730
6.760
6.720
6.750
477,128
-0.01(-0.15%)
Feb 08, 2011
6.770
6.780
6.750
6.760
508,213
+0.01(+0.15%)
Feb 07, 2011
6.755
6.770
6.730
6.750
535,942
-0.01(-0.15%)
Feb 04, 2011
6.720
6.760
6.710
6.760
684,517
+0.05(+0.75%)
Feb 03, 2011
6.730
6.730
6.690
6.710
445,648
-0.02(-0.30%)
Feb 02, 2011
6.710
6.740
6.680
6.730
497,364
+0.00(+0.00%)
Feb 01, 2011
6.710
6.740
6.690
6.730
881,893
+0.06(+0.90%)
Jan 31, 2011
6.640
6.680
6.640
6.670
425,013
+0.03(+0.45%)
Jan 28, 2011
6.660
6.690
6.630
6.640
618,422
-0.04(-0.60%)
Jan 27, 2011
6.690
6.690
6.630
6.680
507,837
-0.03(-0.45%)
Jan 26, 2011
6.650
6.710
6.650
6.710
521,639
+0.03(+0.45%)
Jan 25, 2011
6.630
6.680
6.570
6.680
686,014
+0.05(+0.75%)
Jan 24, 2011
6.570
6.650
6.520
6.630
883,630
+0.04(+0.61%)
Jan 21, 2011
6.630
6.660
6.580
6.590
745,201
-0.04(-0.60%)
Jan 20, 2011
6.650
6.650
6.590
6.630
769,586
+0.00(+0.00%)
Jan 19, 2011
6.610
6.670
6.610
6.630
1,073,111
+0.00(+0.00%)
Jan 18, 2011
6.650
6.670
6.610
6.630
1,228,807
+0.00(+0.00%)
Jan 14, 2011
6.660
6.680
6.620
6.630
880,677
-0.02(-0.30%)
Jan 13, 2011
6.650
6.680
6.630
6.650
746,405
+0.01(+0.15%)
Jan 12, 2011
6.600
6.650
6.600
6.640
632,522
+0.02(+0.30%)
Jan 11, 2011
6.640
6.650
6.600
6.620
1,159,350
-0.03(-0.45%)
Jan 10, 2011
6.620
6.650
6.610
6.650
983,651
+0.01(+0.15%)
Jan 07, 2011
6.670
6.680
6.630
6.640
817,863
-0.01(-0.15%)
Jan 06, 2011
6.650
6.690
6.630
6.650
981,495
-0.01(-0.15%)
Jan 05, 2011
6.650
6.690
6.640
6.660
992,031
-0.07(-1.04%)
Jan 04, 2011
6.780
6.780
6.620
6.730
1,897,696
-0.06(-0.88%)
Jan 03, 2011
6.750
6.820
6.740
6.790
828,957
+0.04(+0.59%)
Dec 31, 2010
6.680
6.750
6.680
6.750
540,423
+0.05(+0.75%)
Dec 30, 2010
6.670
6.740
6.660
6.700
565,765
+0.00(+0.00%)
Dec 29, 2010
6.670
6.710
6.660
6.700
932,045
+0.03(+0.45%)
Dec 28, 2010
6.720
6.720
6.640
6.670
811,147
-0.05(-0.74%)
Dec 27, 2010
6.690
6.720
6.630
6.720
518,488
+0.02(+0.30%)
Dec 23, 2010
6.650
6.700
6.630
6.700
515,613
+0.02(+0.30%)
Dec 22, 2010
6.650
6.700
6.620
6.680
624,677
+0.01(+0.15%)
Dec 21, 2010
6.580
6.670
6.570
6.670
636,120
+0.08(+1.21%)
Dec 20, 2010
6.640
6.670
6.550
6.590
934,280
-0.09(-1.35%)
Dec 17, 2010
6.600
6.690
6.600
6.680
879,752
+0.04(+0.60%)
Dec 16, 2010
6.560
6.650
6.530
6.640
1,000,754
+0.04(+0.61%)
Dec 15, 2010
6.540
6.600
6.470
6.600
1,832,421
+0.04(+0.61%)
Dec 14, 2010
6.570
6.570
6.400
6.560
3,099,111
-0.05(-0.76%)
Dec 13, 2010
6.730
6.750
6.540
6.610
1,731,922
-0.14(-2.07%)
Dec 10, 2010
6.690
6.750
6.520
6.750
1,202,046
+0.10(+1.50%)
Dec 09, 2010
6.810
6.860
6.650
6.650
1,167,502
-0.13(-1.92%)
Dec 08, 2010
6.780
6.830
6.740
6.780
1,061,528
-0.03(-0.44%)
Dec 07, 2010
6.930
6.940
6.810
6.810
898,254
-0.07(-1.02%)
Dec 06, 2010
6.880
6.940
6.850
6.880
750,817
-0.02(-0.29%)
Dec 03, 2010
6.850
6.930
6.850
6.900
800,921
+0.02(+0.29%)
Dec 02, 2010
6.930
6.950
6.867
6.880
616,547
-0.05(-0.72%)
Dec 01, 2010
6.930
6.930
6.850
6.930
689,340
+0.04(+0.58%)
Nov 30, 2010
6.820
6.970
6.790
6.890
924,130
+0.01(+0.15%)
Nov 29, 2010
6.880
6.890
6.780
6.880
764,948
-0.01(-0.15%)
Nov 26, 2010
6.850
6.900
6.793
6.890
306,445
-0.05(-0.72%)
Nov 24, 2010
6.890
6.940
6.940
6.940
398,579
+0.08(+1.17%)
Nov 23, 2010
6.810
6.870
6.810
6.860
564,788
-0.04(-0.58%)
Nov 22, 2010
6.930
6.950
6.830
6.900
832,635
-0.02(-0.29%)
Nov 19, 2010
6.910
6.950
6.840
6.920
723,340
+0.08(+1.17%)
Nov 18, 2010
6.900
6.970
6.840
6.840
882,874
-0.04(-0.58%)
Nov 17, 2010
6.580
6.880
6.570
6.880
756,450
+0.20(+2.99%)
Nov 16, 2010
6.830
6.830
6.450
6.680
2,847,584
-0.19(-2.77%)
Nov 15, 2010
6.980
6.980
6.830
6.870
881,360
+0.01(+0.15%)
Nov 12, 2010
7.030
7.030
6.830
6.860
1,530,838
-0.15(-2.14%)
Nov 11, 2010
7.110
7.120
7.010
7.010
718,520
-0.12(-1.68%)
Nov 10, 2010
7.070
7.130
7.040
7.130
1,030,153
+0.04(+0.56%)
Nov 09, 2010
7.090
7.170
7.070
7.090
1,044,460
-0.02(-0.28%)
Nov 08, 2010
7.110
7.111
7.000
7.110
724,264
+0.01(+0.14%)
Nov 05, 2010
7.040
7.100
7.030
7.100
492,652
+0.07(+1.00%)
Nov 04, 2010
7.020
7.080
7.000
7.030
892,369
+0.03(+0.43%)
Nov 03, 2010
7.010
7.010
6.960
7.000
472,639
+0.00(+0.00%)
Nov 02, 2010
6.960
7.000
6.960
7.000
504,745
+0.05(+0.72%)
Nov 01, 2010
6.920
6.970
6.890
6.950
668,826
+0.05(+0.72%)
Oct 29, 2010
6.890
6.930
6.890
6.900
599,031
-0.05(-0.72%)
Oct 28, 2010
6.890
6.960
6.850
6.950
926,557
+0.06(+0.87%)
Oct 27, 2010
6.920
6.930
6.860
6.890
846,370
-0.06(-0.86%)
Oct 25, 2010
6.930
6.970
6.910
6.950
633,219
+0.02(+0.29%)
Oct 22, 2010
6.890
6.940
6.870
6.930
669,562
+0.00(+0.00%)
Oct 21, 2010
6.940
6.950
6.860
6.930
763,686
+0.00(+0.00%)
Oct 20, 2010
6.900
6.940
6.860
6.930
1,179,756
+0.04(+0.58%)
Oct 19, 2010
6.910
6.920
6.810
6.890
1,457,046
-0.05(-0.72%)
Oct 18, 2010
6.830
6.970
6.730
6.940
3,684,298
-0.14(-1.98%)
Oct 15, 2010
7.070
7.080
7.010
7.080
787,349
+0.04(+0.57%)
Oct 14, 2010
7.020
7.050
7.000
7.040
690,957
+0.04(+0.57%)
Oct 13, 2010
7.050
7.070
7.000
7.000
630,069
-0.01(-0.14%)
Oct 12, 2010
6.990
7.020
6.970
7.010
654,801
+0.01(+0.14%)
Oct 11, 2010
7.020
7.040
6.980
7.000
487,767
+0.00(+0.00%)
Oct 08, 2010
7.000
7.010
6.970
7.000
645,622
+0.02(+0.29%)
Oct 07, 2010
6.990
7.000
6.940
6.980
723,720
+0.02(+0.29%)
Oct 06, 2010
6.930
6.990
6.930
6.960
698,991
+0.03(+0.43%)
Oct 05, 2010
6.940
6.949
6.890
6.930
673,000
+0.01(+0.14%)
Oct 04, 2010
6.980
6.980
6.900
6.920
484,989
-0.06(-0.86%)
Oct 01, 2010
6.980
6.980
6.923
6.980
366,858
+0.02(+0.29%)
Sep 30, 2010
6.960
6.980
6.910
6.960
621,414
+0.00(+0.00%)
Sep 29, 2010
6.930
6.980
6.920
6.960
534,926
+0.02(+0.29%)
Sep 28, 2010
6.970
6.990
6.900
6.940
492,251
-0.05(-0.72%)
Sep 27, 2010
6.980
6.990
6.910
6.990
511,645
+0.02(+0.29%)
Sep 24, 2010
6.930
6.970
6.890
6.970
570,847
+0.05(+0.72%)
Sep 23, 2010
6.860
6.930
6.840
6.920
556,721
+0.08(+1.17%)
Sep 22, 2010
6.800
6.880
6.780
6.840
671,437
+0.05(+0.74%)
Sep 21, 2010
6.820
6.820
6.770
6.790
920,981
-0.03(-0.44%)
Sep 20, 2010
6.870
6.890
6.820
6.820
1,026,343
-0.05(-0.73%)
Sep 17, 2010
6.870
6.900
6.820
6.870
481,322
-0.02(-0.29%)
Sep 15, 2010
6.850
6.900
6.840
6.890
514,261
+0.02(+0.29%)
Sep 14, 2010
6.860
6.880
6.810
6.870
300
-0.01(-0.15%)
Sep 13, 2010
6.810
6.880
6.780
6.880
822,460
+0.10(+1.47%)
Sep 10, 2010
6.780
6.800
6.760
6.780
486,415
+0.03(+0.44%)
Sep 09, 2010
6.770
6.770
6.710
6.750
123
+0.03(+0.45%)
Sep 08, 2010
6.760
6.760
6.670
6.720
579,433
-0.01(-0.15%)
Sep 07, 2010
6.730
6.750
6.680
6.730
475,846
+0.92(+15.83%)
Sep 06, 2010
5.810
5.900
5.790
5.810
800
-0.94(-13.93%)
Sep 03, 2010
6.710
6.750
6.640
6.750
574,511
+0.11(+1.66%)
Sep 02, 2010
6.700
6.750
6.640
6.640
687,826
-0.05(-0.75%)
Sep 01, 2010
6.660
6.700
6.640
6.690
491,933
+0.06(+0.90%)
Aug 31, 2010
6.630
6.680
6.570
6.630
300
-0.02(-0.33%)
Aug 30, 2010
6.670
6.690
6.640
6.652
411,203
-0.05(-0.72%)
Aug 27, 2010
6.700
6.710
6.650
6.700
632,685
+0.01(+0.15%)
Aug 26, 2010
6.685
6.720
6.660
6.690
495,993
+0.02(+0.30%)
Aug 25, 2010
6.680
6.720
6.670
6.670
698,857
-0.03(-0.45%)
Aug 24, 2010
6.690
6.720
6.670
6.700
619,102
-0.01(-0.15%)
Aug 23, 2010
6.660
6.740
6.630
6.710
620,160
+0.03(+0.45%)
Aug 20, 2010
6.640
6.690
6.610
6.680
386,945
+0.02(+0.30%)
Aug 19, 2010
6.680
6.740
6.640
6.660
552,128
-0.05(-0.75%)
Aug 18, 2010
6.680
6.710
6.640
6.710
461,889
+0.05(+0.75%)
Aug 17, 2010
6.680
6.730
6.660
6.660
603,678
-0.01(-0.15%)
Aug 16, 2010
6.690
6.700
6.570
6.670
741,023
-0.01(-0.15%)
Aug 13, 2010
6.680
6.740
6.680
6.680
1,411,091
-0.02(-0.30%)
Aug 12, 2010
6.660
6.710
6.600
6.700
1,177,402
+0.01(+0.15%)
Aug 11, 2010
6.670
6.710
6.600
6.690
2,169,500
-0.04(-0.59%)
Aug 10, 2010
6.580
6.730
6.580
6.730
1,133,713
+0.11(+1.66%)
Aug 09, 2010
6.600
6.670
6.580
6.620
817,797
+0.03(+0.46%)
Aug 06, 2010
6.590
6.630
6.540
6.590
1,783,943
+0.02(+0.30%)
Aug 05, 2010
6.590
6.600
6.560
6.570
568,905
-0.01(-0.15%)
Aug 04, 2010
6.570
6.590
6.540
6.580
411,541
+0.04(+0.61%)
Aug 03, 2010
6.500
6.570
6.490
6.540
575,742
+0.04(+0.62%)
Aug 02, 2010
6.460
6.550
6.460
6.500
445,618
+0.06(+0.93%)
Jul 30, 2010
6.440
6.500
6.380
6.440
449,412
+0.02(+0.31%)
Jul 29, 2010
6.440
6.460
6.390
6.420
618,554
+0.00(+0.00%)
Jul 28, 2010
6.450
6.480
6.410
6.420
631,027
-0.05(-0.77%)
Jul 27, 2010
6.500
6.500
6.440
6.470
561,495
-0.01(-0.15%)
Jul 26, 2010
6.490
6.510
6.430
6.480
668,116
+0.01(+0.15%)
Jul 23, 2010
6.440
6.510
6.440
6.470
433,202
+0.01(+0.15%)
Jul 22, 2010
6.480
6.500
6.420
6.460
581,638
+0.06(+0.94%)
Jul 21, 2010
6.490
6.500
6.400
6.400
656,652
-0.07(-1.08%)
Jul 20, 2010
6.370
6.500
6.370
6.470
747,928
+0.05(+0.78%)
Jul 19, 2010
6.430
6.440
6.320
6.420
743,541
+0.05(+0.78%)
Jul 16, 2010
6.370
6.370
6.250
6.370
996,469
+0.04(+0.63%)
Jul 15, 2010
6.280
6.340
6.250
6.330
585,119
+0.03(+0.48%)
Jul 14, 2010
6.370
6.380
6.280
6.300
450,120
-0.09(-1.41%)
Jul 13, 2010
6.320
6.420
6.310
6.390
820,643
+0.09(+1.43%)
Jul 12, 2010
6.240
6.320
6.240
6.300
564,668
+0.05(+0.80%)
Jul 09, 2010
6.250
6.320
6.250
6.250
559,680
-0.06(-0.95%)
Jul 08, 2010
6.250
6.340
6.220
6.310
976,754
+0.06(+0.96%)
Jul 07, 2010
6.120
6.250
6.120
6.250
623,774
+0.12(+1.96%)
Jul 06, 2010
6.150
6.190
6.120
6.130
370,849
+0.02(+0.33%)
Jul 02, 2010
6.110
6.190
6.060
6.110
563,192
-0.04(-0.65%)
Jul 01, 2010
6.020
6.180
6.000
6.150
973,890
+0.10(+1.65%)
Jun 30, 2010
6.020
6.130
6.020
6.050
585,418
+0.02(+0.33%)
Jun 29, 2010
6.160
6.170
6.020
6.030
734,121
-0.22(-3.52%)
Jun 25, 2010
6.250
6.250
6.160
6.250
650,609
+0.08(+1.31%)
Jun 24, 2010
6.240
6.240
6.160
6.169
633,214
-0.10(-1.61%)
Jun 23, 2010
6.250
6.270
6.160
6.270
683,434
+0.05(+0.81%)
Jun 22, 2010
6.200
6.290
6.190
6.220
597,310
-0.00(-0.00%)
Jun 21, 2010
6.240
6.290
6.220
6.220
615,096
+0.01(+0.16%)
Jun 18, 2010
6.210
6.230
6.170
6.210
416,215
+0.04(+0.65%)
Jun 17, 2010
6.250
6.290
6.150
6.170
706,676
-0.08(-1.28%)
Jun 16, 2010
6.210
6.250
6.150
6.250
500,374
+0.04(+0.64%)
Jun 15, 2010
6.170
6.240
6.120
6.210
602,703
+0.10(+1.64%)
Jun 14, 2010
6.180
6.230
6.080
6.110
999,499
-0.02(-0.33%)
Jun 11, 2010
6.090
6.160
6.071
6.130
519,174
+0.04(+0.66%)
Jun 10, 2010
6.020
6.120
6.020
6.090
520,031
+0.13(+2.18%)
Jun 09, 2010
6.020
6.070
5.950
5.960
592,632
-0.05(-0.83%)
Jun 08, 2010
5.980
6.020
5.900
6.010
841,738
+0.07(+1.18%)
Jun 07, 2010
6.070
6.070
5.910
5.940
861,326
-0.10(-1.66%)
Jun 04, 2010
6.040
6.060
5.910
6.040
1,354,188
-0.04(-0.66%)
Jun 03, 2010
6.090
6.130
6.030
6.080
418,872
-0.03(-0.49%)
Jun 02, 2010
5.990
6.110
5.950
6.110
760,496
+0.18(+3.04%)
Jun 01, 2010
5.980
6.090
5.930
5.930
100
-0.17(-2.79%)
May 28, 2010
6.100
6.100
6.020
6.100
766,193
+0.04(+0.66%)
May 27, 2010
5.950
6.060
5.950
6.060
981,864
+0.16(+2.71%)
May 26, 2010
6.000
6.030
5.900
5.900
131
-0.06(-1.01%)
May 25, 2010
5.830
5.970
5.790
5.960
1,250,586
-0.03(-0.50%)
May 24, 2010
5.980
6.060
5.970
5.990
722,452
+0.02(+0.34%)
May 21, 2010
5.560
5.990
5.500
5.970
1,959,377
+0.21(+3.65%)
May 20, 2010
5.790
5.880
5.750
5.760
2,331,410
-0.29(-4.86%)
May 19, 2010
6.100
6.111
5.930
6.054
1,787,933
-0.07(-1.11%)
May 18, 2010
6.180
6.250
6.110
6.122
500
-0.07(-1.10%)
May 17, 2010
6.220
6.330
6.150
6.190
1,243,790
-0.10(-1.59%)
May 14, 2010
6.290
6.450
6.250
6.290
1,052,033
-0.14(-2.18%)
May 13, 2010
6.390
6.500
6.380
6.430
519,681
-0.02(-0.31%)
May 12, 2010
6.430
6.450
6.350
6.450
572,682
+0.11(+1.74%)
May 11, 2010
6.370
6.400
6.320
6.340
876,114
-0.06(-0.94%)
May 10, 2010
6.350
6.400
6.310
6.400
1,065,616
+0.20(+3.23%)
May 07, 2010
5.960
6.240
5.950
6.200
2,096,649
+0.21(+3.51%)
May 06, 2010
6.280
6.360
2.550
5.990
4,664,500
-0.37(-5.82%)
May 05, 2010
6.380
6.500
6.190
6.360
2,421,806
-0.23(-3.49%)
May 04, 2010
6.770
6.800
6.560
6.590
1,480,695
-0.19(-2.80%)
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.