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
Braskem S.A. ADR
(NY:
BAK
)
7.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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
17.78
18.12
17.72
17.93
753,280
+0.26(+1.46%)
Apr 28, 2011
17.87
17.96
17.55
17.68
557,577
-0.60(-3.29%)
Apr 27, 2011
18.32
18.42
17.83
18.28
414,224
+0.26(+1.47%)
Apr 26, 2011
17.72
18.04
17.69
18.01
304,851
+0.32(+1.84%)
Apr 25, 2011
17.58
17.77
17.50
17.69
386,864
+0.16(+0.93%)
Apr 21, 2011
17.31
17.54
17.22
17.53
62,508
+0.32(+1.85%)
Apr 20, 2011
17.16
17.37
17.05
17.21
176,219
+0.29(+1.74%)
Apr 19, 2011
16.89
16.97
16.70
16.91
188,834
+0.16(+0.97%)
Apr 18, 2011
17.06
17.07
16.39
16.75
317,524
-0.38(-2.25%)
Apr 15, 2011
17.15
17.20
16.83
17.13
173,192
-0.04(-0.21%)
Apr 14, 2011
17.10
17.35
17.01
17.17
160,285
+0.05(+0.32%)
Apr 13, 2011
17.24
17.33
16.89
17.12
194,022
-0.10(-0.56%)
Apr 12, 2011
17.40
17.49
16.98
17.21
310,651
-0.28(-1.62%)
Apr 11, 2011
17.48
17.66
17.19
17.50
358,668
+0.11(+0.66%)
Apr 08, 2011
17.09
17.59
16.83
17.38
409,618
+0.41(+2.41%)
Apr 07, 2011
16.91
17.10
16.80
16.97
244,887
+0.13(+0.75%)
Apr 06, 2011
17.18
17.37
16.73
16.85
253,570
-0.19(-1.09%)
Apr 05, 2011
17.33
17.58
16.95
17.03
388,696
-0.27(-1.56%)
Apr 04, 2011
16.85
17.34
16.80
17.30
432,612
+0.58(+3.49%)
Apr 01, 2011
16.50
17.07
16.39
16.72
524,111
+0.53(+3.27%)
Mar 31, 2011
15.81
16.21
15.56
16.19
718,934
+0.44(+2.79%)
Mar 30, 2011
15.50
15.80
15.32
15.75
328,106
+0.15(+0.96%)
Mar 29, 2011
14.99
15.61
14.90
15.60
293,072
+0.58(+3.84%)
Mar 28, 2011
15.02
15.23
14.92
15.02
150,396
-0.08(-0.56%)
Mar 25, 2011
14.89
15.20
14.85
15.11
186,043
+0.30(+2.03%)
Mar 24, 2011
15.01
15.01
14.72
14.81
148,034
-0.02(-0.16%)
Mar 23, 2011
14.96
15.05
14.72
14.83
167,806
-0.19(-1.28%)
Mar 22, 2011
15.08
15.10
14.89
15.02
142,174
+0.08(+0.56%)
Mar 21, 2011
14.89
15.10
14.89
14.94
277,014
+0.07(+0.49%)
Mar 18, 2011
15.00
15.19
14.84
14.87
427,963
+0.18(+1.23%)
Mar 17, 2011
14.81
14.93
14.46
14.69
449,701
+0.19(+1.29%)
Mar 16, 2011
15.15
15.23
14.43
14.50
305,638
-0.57(-3.75%)
Mar 15, 2011
15.11
15.43
15.02
15.07
234,709
-0.36(-2.34%)
Mar 14, 2011
15.03
15.44
15.03
15.43
249,618
+0.31(+2.03%)
Mar 11, 2011
15.20
15.29
15.02
15.12
315,784
-0.19(-1.22%)
Mar 10, 2011
15.31
15.49
15.20
15.31
288,942
-0.11(-0.74%)
Mar 09, 2011
15.25
15.45
15.10
15.42
344,267
+0.13(+0.83%)
Mar 08, 2011
14.99
15.39
14.99
15.29
223,040
+0.52(+3.54%)
Mar 07, 2011
15.23
15.23
14.60
14.77
299,748
-0.57(-3.69%)
Mar 04, 2011
15.24
15.37
15.23
15.34
223,282
+0.13(+0.83%)
Mar 03, 2011
15.08
15.27
15.03
15.21
176,287
+0.32(+2.14%)
Mar 02, 2011
14.56
14.93
14.45
14.89
439,400
+0.32(+2.23%)
Mar 01, 2011
14.76
14.81
14.54
14.57
241,557
-0.09(-0.62%)
Feb 28, 2011
14.52
14.71
14.52
14.66
382,491
+0.11(+0.79%)
Feb 25, 2011
14.48
14.55
14.38
14.54
197,019
+0.09(+0.62%)
Feb 24, 2011
14.07
14.45
14.07
14.45
292,483
+0.39(+2.78%)
Feb 23, 2011
13.98
14.06
13.63
14.06
577,219
+0.12(+0.86%)
Feb 22, 2011
13.69
14.07
13.52
13.94
338,227
-0.54(-3.70%)
Feb 18, 2011
14.26
14.50
14.05
14.48
307,241
-0.12(-0.82%)
Feb 17, 2011
14.56
14.62
14.40
14.60
83,835
-0.08(-0.53%)
Feb 16, 2011
14.39
14.73
14.33
14.68
156,055
+0.15(+1.03%)
Feb 15, 2011
14.39
14.58
14.34
14.53
164,391
+0.06(+0.42%)
Feb 14, 2011
14.44
14.64
14.33
14.47
486,571
-0.11(-0.78%)
Feb 11, 2011
14.58
14.75
14.29
14.58
218,846
+0.06(+0.41%)
Feb 10, 2011
14.43
14.64
14.31
14.52
181,640
-0.05(-0.37%)
Feb 09, 2011
14.90
14.90
14.51
14.57
163,480
-0.47(-3.12%)
Feb 08, 2011
14.92
15.28
14.91
15.04
379,872
+0.24(+1.62%)
Feb 07, 2011
14.55
14.91
14.51
14.80
146,890
+0.22(+1.48%)
Feb 04, 2011
14.94
14.94
14.47
14.59
167,492
-0.41(-2.73%)
Feb 03, 2011
14.91
15.10
14.69
14.99
176,158
+0.04(+0.28%)
Feb 02, 2011
15.52
15.57
14.84
14.95
300,276
-0.28(-1.82%)
Feb 01, 2011
15.10
15.25
14.99
15.23
310,926
+0.06(+0.40%)
Jan 31, 2011
14.98
15.20
14.93
15.17
193,797
+0.54(+3.66%)
Jan 28, 2011
15.07
15.14
14.50
14.63
435,666
-0.26(-1.78%)
Jan 27, 2011
15.58
15.65
14.84
14.90
425,062
-0.40(-2.63%)
Jan 26, 2011
15.56
15.60
15.13
15.30
822,120
+0.41(+2.75%)
Jan 25, 2011
15.18
15.18
14.78
14.89
105,162
-0.23(-1.51%)
Jan 24, 2011
14.88
15.16
14.83
15.12
135,338
+0.49(+3.33%)
Jan 21, 2011
14.92
15.03
14.60
14.63
191,033
-0.28(-1.85%)
Jan 20, 2011
15.22
15.25
14.90
14.91
461,683
-0.09(-0.60%)
Jan 19, 2011
15.04
15.09
14.87
15.00
692,366
+0.29(+2.00%)
Jan 18, 2011
14.65
14.86
14.65
14.71
335,030
+0.69(+4.93%)
Jan 14, 2011
14.02
14.07
13.65
14.01
551,878
-0.18(-1.27%)
Jan 13, 2011
14.52
14.52
14.06
14.19
522,349
-0.28(-1.95%)
Jan 12, 2011
14.31
14.48
14.20
14.48
267,814
-0.02(-0.17%)
Jan 11, 2011
14.59
14.60
14.34
14.50
207,130
-0.10(-0.70%)
Jan 10, 2011
14.58
14.62
14.40
14.60
256,489
-0.05(-0.33%)
Jan 07, 2011
15.05
15.07
14.56
14.65
273,496
-0.32(-2.17%)
Jan 06, 2011
15.32
15.32
14.79
14.98
148,542
-0.32(-2.08%)
Jan 05, 2011
15.12
15.41
15.01
15.29
190,851
+0.08(+0.55%)
Jan 04, 2011
15.08
15.28
14.96
15.21
223,896
+0.07(+0.48%)
Jan 03, 2011
15.14
15.21
14.98
15.14
169,127
+0.05(+0.32%)
Dec 31, 2010
15.07
15.21
14.98
15.09
38,227
+0.03(+0.20%)
Dec 30, 2010
15.09
15.16
14.92
15.06
205,731
+0.01(+0.04%)
Dec 29, 2010
14.74
15.09
14.74
15.05
183,090
+0.36(+2.45%)
Dec 28, 2010
14.98
14.98
14.66
14.69
164,494
-0.19(-1.29%)
Dec 27, 2010
14.51
14.99
14.51
14.89
152,424
+0.41(+2.87%)
Dec 23, 2010
14.40
14.54
14.35
14.47
143,798
+0.13(+0.88%)
Dec 22, 2010
14.52
14.55
14.19
14.34
215,189
-0.23(-1.57%)
Dec 21, 2010
14.48
14.65
14.36
14.57
376,563
+0.31(+2.15%)
Dec 20, 2010
14.40
14.48
14.12
14.27
191,581
+0.09(+0.64%)
Dec 17, 2010
13.89
14.32
13.73
14.18
581,269
+0.38(+2.79%)
Dec 16, 2010
13.84
13.89
13.64
13.79
429,171
+0.34(+2.55%)
Dec 15, 2010
13.27
13.50
13.27
13.45
586,598
+0.25(+1.91%)
Dec 14, 2010
13.20
13.35
13.15
13.20
192,140
+0.01(+0.05%)
Dec 13, 2010
13.13
13.32
13.13
13.19
149,327
+0.14(+1.06%)
Dec 10, 2010
12.96
13.12
12.82
13.05
234,518
+0.07(+0.56%)
Dec 09, 2010
13.11
13.25
12.91
12.98
232,983
-0.16(-1.24%)
Dec 08, 2010
13.15
13.31
12.85
13.14
314,226
-0.12(-0.91%)
Dec 07, 2010
13.52
13.52
13.11
13.26
270,437
-0.24(-1.78%)
Dec 06, 2010
13.35
13.52
13.25
13.50
134,836
+0.10(+0.72%)
Dec 03, 2010
13.32
13.43
13.20
13.41
174,321
+0.09(+0.68%)
Dec 02, 2010
13.08
13.32
13.08
13.32
172,761
+0.14(+1.05%)
Dec 01, 2010
13.23
13.33
13.15
13.18
140,125
+0.27(+2.10%)
Nov 30, 2010
12.80
13.08
12.73
12.91
204,785
-0.16(-1.24%)
Nov 29, 2010
12.76
13.10
12.65
13.07
297,563
-0.01(-0.09%)
Nov 26, 2010
13.02
13.12
12.97
13.08
184,008
-0.02(-0.18%)
Nov 24, 2010
12.76
13.11
13.11
13.11
126,518
+0.66(+5.31%)
Nov 23, 2010
12.53
12.57
12.38
12.45
267,831
-0.45(-3.50%)
Nov 22, 2010
13.08
13.13
12.78
12.90
302,353
-0.33(-2.50%)
Nov 19, 2010
13.24
13.33
13.05
13.23
437,733
+0.04(+0.27%)
Nov 18, 2010
12.75
13.20
12.67
13.19
535,566
+0.56(+4.43%)
Nov 17, 2010
12.42
12.72
12.41
12.63
557,838
+0.22(+1.74%)
Nov 16, 2010
12.47
12.51
12.23
12.41
302,396
-0.17(-1.34%)
Nov 15, 2010
12.62
12.75
12.49
12.58
62,345
-0.06(-0.48%)
Nov 12, 2010
12.66
12.79
12.47
12.64
276,547
-0.01(-0.05%)
Nov 11, 2010
12.47
12.73
12.41
12.65
215,944
-0.20(-1.54%)
Nov 10, 2010
12.90
13.03
12.74
12.85
177,939
+0.06(+0.47%)
Nov 09, 2010
12.88
12.99
12.69
12.79
264,765
-0.13(-1.02%)
Nov 08, 2010
12.81
12.93
12.70
12.92
152,256
-0.04(-0.28%)
Nov 05, 2010
13.03
13.24
12.92
12.96
326,602
-0.28(-2.09%)
Nov 04, 2010
12.86
13.26
12.79
13.23
494,213
+0.49(+3.87%)
Nov 03, 2010
12.75
12.83
12.38
12.74
294,688
+0.21(+1.68%)
Nov 02, 2010
12.63
12.69
12.45
12.53
155,333
+0.02(+0.14%)
Nov 01, 2010
12.49
12.67
12.41
12.51
164,190
-0.02(-0.19%)
Oct 29, 2010
12.44
12.67
12.44
12.54
151,882
+0.22(+1.76%)
Oct 28, 2010
12.46
12.52
12.23
12.32
208,695
-0.10(-0.82%)
Oct 27, 2010
12.39
12.55
12.37
12.42
157,891
-0.32(-2.55%)
Oct 25, 2010
12.46
12.76
12.45
12.75
336,767
+0.42(+3.42%)
Oct 22, 2010
12.81
12.92
12.22
12.32
185,943
-0.48(-3.76%)
Oct 21, 2010
12.85
12.98
12.72
12.81
214,560
+0.07(+0.57%)
Oct 20, 2010
12.29
12.78
12.25
12.73
236,143
+0.52(+4.23%)
Oct 19, 2010
12.36
12.57
12.13
12.22
257,969
-0.61(-4.78%)
Oct 18, 2010
12.93
12.95
12.79
12.83
117,188
-0.03(-0.23%)
Oct 15, 2010
12.91
12.91
12.61
12.86
301,886
+0.01(+0.09%)
Oct 14, 2010
13.15
13.27
12.74
12.85
204,964
-0.44(-3.30%)
Oct 13, 2010
13.18
13.36
13.06
13.29
208,434
+0.30(+2.31%)
Oct 12, 2010
12.83
13.01
12.73
12.99
153,352
+0.10(+0.75%)
Oct 11, 2010
12.80
12.93
12.79
12.89
163,673
+0.29(+2.34%)
Oct 08, 2010
12.60
12.63
12.35
12.60
309,991
+0.12(+0.96%)
Oct 07, 2010
12.82
12.90
12.33
12.48
375,798
-0.25(-1.94%)
Oct 06, 2010
13.09
13.09
12.70
12.72
303,845
-0.35(-2.67%)
Oct 05, 2010
12.97
13.22
12.91
13.07
372,450
+0.19(+1.49%)
Oct 04, 2010
12.82
12.94
12.76
12.88
388,208
+0.09(+0.71%)
Oct 01, 2010
12.79
12.88
12.35
12.79
459,396
+0.44(+3.60%)
Sep 30, 2010
12.10
12.35
12.04
12.34
470,557
+0.43(+3.63%)
Sep 29, 2010
12.00
12.05
11.89
11.91
342,263
+0.11(+0.97%)
Sep 28, 2010
11.71
11.87
11.68
11.80
372,625
+0.05(+0.46%)
Sep 27, 2010
11.63
11.86
11.53
11.74
385,680
+0.20(+1.77%)
Sep 24, 2010
11.66
11.71
11.49
11.54
313,923
+0.01(+0.10%)
Sep 23, 2010
11.12
11.60
11.10
11.53
422,371
+0.30(+2.68%)
Sep 22, 2010
11.11
11.30
11.11
11.22
197,403
+0.17(+1.52%)
Sep 21, 2010
11.12
11.13
10.89
11.06
146,574
-0.07(-0.65%)
Sep 20, 2010
11.16
11.31
11.07
11.13
394,301
-0.09(-0.80%)
Sep 17, 2010
11.22
11.25
10.94
11.22
743,959
+0.12(+1.08%)
Sep 15, 2010
11.03
11.12
10.99
11.10
156,825
+0.07(+0.65%)
Sep 14, 2010
10.99
11.07
10.92
11.03
228,454
+0.12(+1.10%)
Sep 13, 2010
10.88
10.94
10.78
10.91
190,347
+0.13(+1.23%)
Sep 10, 2010
10.94
10.94
10.65
10.77
111,714
-0.07(-0.66%)
Sep 09, 2010
10.55
10.88
10.45
10.85
166
+0.43(+4.16%)
Sep 08, 2010
10.61
10.73
10.36
10.41
247,164
-0.04(-0.34%)
Sep 07, 2010
10.64
10.64
10.14
10.45
226,953
-0.16(-1.53%)
Sep 03, 2010
10.97
11.07
10.59
10.61
309,934
-0.31(-2.81%)
Sep 02, 2010
10.96
11.11
10.84
10.92
284,236
-0.14(-1.25%)
Sep 01, 2010
10.81
11.11
10.78
11.06
280,231
+0.31(+2.91%)
Aug 31, 2010
10.73
10.79
10.61
10.74
5,156
+0.08(+0.79%)
Aug 30, 2010
10.85
10.98
10.64
10.66
234,555
-0.33(-3.01%)
Aug 27, 2010
10.89
11.05
10.80
10.99
447,988
+0.33(+3.10%)
Aug 26, 2010
10.67
11.00
10.63
10.66
674,601
+0.15(+1.43%)
Aug 25, 2010
10.14
10.52
10.03
10.51
555,597
+0.38(+3.74%)
Aug 24, 2010
9.746
10.17
9.746
10.13
459,679
+0.26(+2.62%)
Aug 23, 2010
10.39
10.40
9.830
9.872
301,403
-0.43(-4.20%)
Aug 20, 2010
10.43
10.43
10.08
10.30
420,646
-0.10(-0.98%)
Aug 19, 2010
10.08
10.48
9.938
10.41
512,735
+0.33(+3.28%)
Aug 18, 2010
9.926
10.13
9.830
10.08
160,045
+0.17(+1.76%)
Aug 17, 2010
9.836
9.938
9.794
9.902
285,035
+0.16(+1.67%)
Aug 16, 2010
9.355
9.872
9.337
9.740
438,966
+0.32(+3.38%)
Aug 13, 2010
9.421
9.451
9.265
9.421
412,902
+0.12(+1.29%)
Aug 12, 2010
9.072
9.319
9.048
9.301
393,085
+0.13(+1.44%)
Aug 11, 2010
9.078
9.319
9.054
9.168
562,423
-0.20(-2.18%)
Aug 10, 2010
9.313
9.373
9.132
9.373
392,716
-0.10(-1.02%)
Aug 09, 2010
9.577
9.631
9.421
9.469
212,948
-0.09(-0.94%)
Aug 06, 2010
9.559
9.692
9.361
9.559
444,074
-0.08(-0.87%)
Aug 05, 2010
9.661
9.685
9.601
9.643
134,402
-0.05(-0.56%)
Aug 04, 2010
9.439
9.722
9.247
9.698
316,132
+0.32(+3.40%)
Aug 03, 2010
9.277
9.421
9.132
9.379
364,152
+0.07(+0.71%)
Aug 02, 2010
9.307
9.403
9.193
9.313
273,373
+0.13(+1.37%)
Jul 30, 2010
9.186
9.235
9.006
9.186
278,059
+0.11(+1.26%)
Jul 29, 2010
9.391
9.421
9.024
9.072
312,789
-0.19(-2.08%)
Jul 28, 2010
9.373
9.439
9.223
9.265
144,012
-0.10(-1.09%)
Jul 27, 2010
9.367
9.391
9.205
9.367
237,213
+0.07(+0.78%)
Jul 26, 2010
9.180
9.319
9.138
9.295
614,467
+0.04(+0.39%)
Jul 23, 2010
9.156
9.307
9.042
9.259
590,713
+0.02(+0.26%)
Jul 22, 2010
9.018
9.289
9.012
9.235
221,282
+0.31(+3.50%)
Jul 21, 2010
8.826
9.006
8.814
8.922
224,024
+0.10(+1.09%)
Jul 20, 2010
8.772
8.826
8.663
8.826
463,385
+0.05(+0.62%)
Jul 19, 2010
9.030
9.054
8.736
8.772
496,721
-0.11(-1.29%)
Jul 16, 2010
8.886
9.199
8.856
8.886
553,057
-0.43(-4.58%)
Jul 15, 2010
9.223
9.319
8.964
9.313
200,568
-0.01(-0.06%)
Jul 14, 2010
9.186
9.319
9.042
9.319
121,353
+0.04(+0.45%)
Jul 13, 2010
9.211
9.343
9.174
9.277
264,087
+0.15(+1.61%)
Jul 12, 2010
9.108
9.229
8.988
9.129
510,839
-0.01(-0.10%)
Jul 09, 2010
9.138
9.253
9.072
9.138
168,345
+0.07(+0.73%)
Jul 08, 2010
9.162
9.174
8.964
9.072
447,625
-0.19(-2.08%)
Jul 07, 2010
9.084
9.265
8.964
9.265
442,662
+0.18(+1.99%)
Jul 06, 2010
9.138
9.199
8.946
9.084
557,305
+0.08(+0.87%)
Jul 02, 2010
9.006
9.060
8.736
9.006
386,665
+0.25(+2.88%)
Jul 01, 2010
8.411
8.880
8.249
8.754
494,610
+0.25(+2.90%)
Jun 30, 2010
8.333
8.669
8.333
8.507
412,115
+0.17(+2.09%)
Jun 29, 2010
8.489
8.513
8.207
8.333
217,166
-0.43(-4.94%)
Jun 25, 2010
8.766
8.826
8.537
8.766
455,408
+0.26(+3.04%)
Jun 24, 2010
8.555
8.621
8.423
8.507
163,600
-0.10(-1.19%)
Jun 23, 2010
8.543
8.645
8.393
8.609
239,919
+0.02(+0.28%)
Jun 22, 2010
8.537
8.766
8.417
8.585
822,042
+0.17(+2.00%)
Jun 21, 2010
8.537
8.603
8.387
8.417
345,711
+0.16(+1.89%)
Jun 18, 2010
8.261
8.357
8.110
8.261
266,096
+0.08(+1.03%)
Jun 17, 2010
8.375
8.411
8.092
8.176
153,558
-0.11(-1.31%)
Jun 16, 2010
8.056
8.291
7.978
8.285
291,578
+0.14(+1.77%)
Jun 15, 2010
8.014
8.188
7.978
8.140
131,717
+0.28(+3.60%)
Jun 14, 2010
7.954
8.014
7.810
7.858
389,752
+0.05(+0.69%)
Jun 11, 2010
7.647
7.804
7.587
7.804
208,225
+0.11(+1.41%)
Jun 10, 2010
7.569
7.726
7.491
7.695
300,961
+0.32(+4.32%)
Jun 09, 2010
7.503
7.503
7.341
7.377
303,679
-0.09(-1.21%)
Jun 08, 2010
6.974
7.479
6.974
7.467
689,163
+0.55(+7.91%)
Jun 07, 2010
7.028
7.281
6.920
6.920
278,721
-0.11(-1.62%)
Jun 04, 2010
7.034
7.257
6.998
7.034
308,210
-0.29(-3.94%)
Jun 03, 2010
7.347
7.503
7.082
7.323
260,965
-0.10(-1.38%)
Jun 02, 2010
7.112
7.425
7.094
7.425
427,941
+0.37(+5.20%)
Jun 01, 2010
6.908
7.269
6.908
7.058
539,400
+0.00(+0.00%)
May 28, 2010
7.058
7.136
6.932
7.058
213,228
+0.04(+0.51%)
May 27, 2010
6.746
7.046
6.746
7.022
252,991
+0.34(+5.04%)
May 26, 2010
6.776
6.956
6.595
6.685
479,792
-0.08(-1.16%)
May 25, 2010
6.559
6.764
6.499
6.764
251,160
-0.13(-1.92%)
May 24, 2010
6.908
7.040
6.782
6.896
448,042
+0.01(+0.09%)
May 21, 2010
6.439
6.980
6.439
6.890
1,698,966
+0.29(+4.37%)
May 20, 2010
6.343
6.794
6.295
6.601
1,442,422
-0.07(-1.08%)
May 19, 2010
6.643
6.697
6.433
6.673
584,845
-0.07(-1.07%)
May 18, 2010
7.389
7.467
6.445
6.746
2,381,308
-0.35(-5.00%)
May 17, 2010
7.497
7.533
6.872
7.100
1,345,616
-0.54(-7.08%)
May 14, 2010
7.641
8.026
7.539
7.641
237,452
-0.51(-6.27%)
May 13, 2010
8.074
8.207
7.990
8.152
1,043,766
-0.02(-0.22%)
May 12, 2010
8.086
8.339
8.086
8.170
222,424
+0.03(+0.37%)
May 11, 2010
8.213
8.237
8.086
8.140
186,164
-0.17(-2.10%)
May 10, 2010
8.225
8.363
8.187
8.315
256,905
+0.50(+6.38%)
May 07, 2010
8.303
8.303
7.762
7.816
379,323
-0.40(-4.90%)
May 06, 2010
8.219
8.519
7.581
8.219
166
-0.29(-3.39%)
May 05, 2010
8.573
8.651
8.417
8.507
783,484
-0.32(-3.61%)
May 04, 2010
8.790
8.886
8.501
8.826
993,882
-0.07(-0.74%)
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.