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
)
6.080
-0.050 (-0.82%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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, 2013
11.11
11.62
11.11
11.59
1,122,754
+0.47(+4.25%)
Apr 29, 2013
11.11
11.18
10.94
11.12
489,872
+0.14(+1.32%)
Apr 26, 2013
11.07
11.07
10.86
10.97
479,453
-0.10(-0.89%)
Apr 25, 2013
10.85
11.15
10.84
11.07
1,150,325
+0.20(+1.81%)
Apr 24, 2013
11.21
11.35
10.76
10.88
1,290,889
+0.26(+2.48%)
Apr 23, 2013
9.904
10.63
9.891
10.61
1,305,296
+0.72(+7.30%)
Apr 22, 2013
9.760
9.898
9.523
9.891
480,045
+0.15(+1.55%)
Apr 19, 2013
9.753
9.812
9.602
9.740
272,534
+0.11(+1.09%)
Apr 18, 2013
9.412
9.701
9.372
9.635
353,052
+0.16(+1.66%)
Apr 17, 2013
9.819
9.819
9.385
9.477
479,180
-0.41(-4.18%)
Apr 16, 2013
9.838
9.970
9.773
9.891
276,831
+0.20(+2.03%)
Apr 15, 2013
10.07
10.07
9.681
9.694
429,905
-0.64(-6.23%)
Apr 12, 2013
10.23
10.37
10.19
10.34
730,349
-0.02(-0.19%)
Apr 11, 2013
10.39
10.52
10.26
10.36
805,286
-0.16(-1.56%)
Apr 10, 2013
10.40
10.62
10.36
10.52
1,065,920
+0.35(+3.42%)
Apr 09, 2013
9.832
10.28
9.819
10.17
910,299
+0.47(+4.80%)
Apr 08, 2013
9.576
9.714
9.494
9.707
521,904
+0.09(+0.96%)
Apr 05, 2013
9.175
9.641
9.175
9.615
1,219,644
+0.35(+3.83%)
Apr 04, 2013
9.188
9.346
9.116
9.261
572,843
+0.06(+0.64%)
Apr 03, 2013
8.945
9.261
8.880
9.201
538,347
+0.21(+2.34%)
Apr 02, 2013
8.991
9.037
8.853
8.991
432,547
+0.05(+0.59%)
Apr 01, 2013
8.899
8.958
8.820
8.939
335,768
+0.05(+0.52%)
Mar 28, 2013
9.070
9.096
8.820
8.893
446,685
-0.16(-1.74%)
Mar 27, 2013
9.083
9.149
8.939
9.050
529,370
-0.05(-0.51%)
Mar 26, 2013
8.886
9.175
8.886
9.096
536,556
+0.33(+3.75%)
Mar 25, 2013
9.004
9.044
8.709
8.768
374,492
-0.16(-1.77%)
Mar 22, 2013
9.024
9.057
8.847
8.926
463,486
-0.11(-1.16%)
Mar 21, 2013
9.346
9.359
9.011
9.031
426,608
-0.42(-4.45%)
Mar 20, 2013
9.589
9.602
9.352
9.451
402,299
-0.09(-0.96%)
Mar 19, 2013
9.536
9.589
9.451
9.543
266,814
+0.02(+0.21%)
Mar 18, 2013
9.523
9.602
9.412
9.523
403,340
-0.16(-1.69%)
Mar 15, 2013
9.589
9.714
9.494
9.687
396,198
+0.21(+2.22%)
Mar 14, 2013
9.556
9.622
9.412
9.477
257,945
-0.14(-1.50%)
Mar 13, 2013
9.852
9.858
9.543
9.622
273,355
-0.24(-2.46%)
Mar 12, 2013
9.720
9.897
9.582
9.865
303,942
+0.15(+1.56%)
Mar 11, 2013
9.930
9.930
9.655
9.714
357,343
-0.19(-1.92%)
Mar 08, 2013
9.878
9.996
9.819
9.904
388,305
+0.02(+0.20%)
Mar 07, 2013
9.793
9.930
9.589
9.884
369,769
+0.33(+3.51%)
Mar 06, 2013
9.425
9.681
9.405
9.550
395,613
+0.06(+0.62%)
Mar 05, 2013
9.569
9.661
9.431
9.490
527,249
+0.03(+0.35%)
Mar 04, 2013
9.372
9.484
9.155
9.458
375,149
+0.06(+0.63%)
Mar 01, 2013
9.674
9.681
9.352
9.398
750,990
-0.49(-4.92%)
Feb 28, 2013
9.733
9.957
9.701
9.884
651,585
-0.04(-0.40%)
Feb 27, 2013
9.766
9.963
9.766
9.924
202,262
+0.20(+2.09%)
Feb 26, 2013
9.891
10.06
9.641
9.720
548,388
-0.12(-1.20%)
Feb 25, 2013
9.714
9.976
9.681
9.838
608,698
+0.28(+2.96%)
Feb 22, 2013
9.550
9.648
9.477
9.556
335,737
+0.10(+1.04%)
Feb 21, 2013
9.589
9.793
9.379
9.458
609,753
-0.16(-1.71%)
Feb 20, 2013
10.02
10.09
9.609
9.622
484,630
-0.56(-5.48%)
Feb 19, 2013
10.00
10.24
9.963
10.18
1,426,435
+0.70(+7.42%)
Feb 15, 2013
9.714
9.727
9.471
9.477
471,389
-0.44(-4.44%)
Feb 14, 2013
9.799
9.944
9.655
9.917
512,385
+0.02(+0.20%)
Feb 13, 2013
9.937
10.04
9.727
9.898
453,035
+0.00(+0.00%)
Feb 12, 2013
9.852
9.983
9.852
9.898
154,737
-0.01(-0.13%)
Feb 11, 2013
9.990
10.03
9.825
9.911
241,106
-0.09(-0.92%)
Feb 08, 2013
10.05
10.09
9.911
10.00
560,554
+0.07(+0.66%)
Feb 07, 2013
10.14
10.23
9.812
9.937
586,520
+0.18(+1.89%)
Feb 06, 2013
9.838
9.911
9.694
9.753
358,229
+0.19(+1.99%)
Feb 04, 2013
9.832
9.845
9.536
9.563
704,226
-0.62(-6.13%)
Feb 01, 2013
10.12
10.29
10.11
10.19
552,582
+0.20(+2.04%)
Jan 31, 2013
9.871
10.07
9.871
9.983
392,119
+0.10(+1.00%)
Jan 30, 2013
9.858
10.13
9.714
9.884
782,217
-0.01(-0.07%)
Jan 29, 2013
9.635
10.06
9.589
9.891
1,217,191
+0.38(+4.01%)
Jan 28, 2013
9.247
9.588
9.149
9.510
500,491
+0.37(+4.10%)
Jan 25, 2013
9.234
9.293
8.965
9.136
212,107
-0.04(-0.43%)
Jan 24, 2013
9.366
9.458
9.116
9.175
267,429
-0.13(-1.41%)
Jan 23, 2013
9.451
9.523
9.267
9.306
410,946
+0.02(+0.21%)
Jan 22, 2013
9.208
9.366
9.103
9.287
490,947
+0.24(+2.61%)
Jan 18, 2013
8.952
9.083
8.811
9.050
270,477
+0.05(+0.58%)
Jan 17, 2013
8.919
9.044
8.873
8.998
281,123
+0.14(+1.63%)
Jan 16, 2013
8.899
8.965
8.794
8.853
248,124
-0.11(-1.17%)
Jan 15, 2013
8.958
8.998
8.886
8.958
236,117
+0.05(+0.52%)
Jan 14, 2013
8.873
8.965
8.820
8.912
275,654
+0.15(+1.72%)
Jan 11, 2013
8.748
8.814
8.630
8.761
309,150
-0.01(-0.07%)
Jan 10, 2013
8.880
8.880
8.722
8.768
519,922
-0.12(-1.40%)
Jan 09, 2013
8.886
8.978
8.696
8.893
761,635
-0.02(-0.22%)
Jan 08, 2013
9.031
9.044
8.814
8.912
646,343
-0.16(-1.74%)
Jan 07, 2013
8.775
9.090
8.748
9.070
901,596
+0.02(+0.22%)
Jan 04, 2013
8.932
9.136
8.893
9.050
655,355
-0.11(-1.15%)
Jan 03, 2013
8.834
9.195
8.794
9.155
1,402,661
+0.12(+1.38%)
Jan 02, 2013
8.899
9.044
8.768
9.031
865,643
+0.26(+3.00%)
Dec 31, 2012
8.433
8.834
8.334
8.768
411,999
+0.37(+4.46%)
Dec 28, 2012
8.400
8.413
8.282
8.394
364,485
-0.04(-0.47%)
Dec 27, 2012
8.302
8.472
8.236
8.433
312,286
+0.05(+0.63%)
Dec 26, 2012
8.282
8.413
8.282
8.380
227,137
+0.14(+1.75%)
Dec 24, 2012
8.157
8.367
8.124
8.236
133,625
-0.03(-0.32%)
Dec 21, 2012
8.315
8.387
8.210
8.262
489,182
-0.18(-2.18%)
Dec 20, 2012
8.564
8.584
8.380
8.446
402,197
-0.18(-2.13%)
Dec 19, 2012
8.466
8.676
8.466
8.630
358,842
+0.10(+1.15%)
Dec 18, 2012
8.387
8.564
8.367
8.532
344,146
+0.08(+0.93%)
Dec 17, 2012
8.177
8.466
8.177
8.453
538,412
-0.01(-0.08%)
Dec 14, 2012
8.308
8.505
8.289
8.459
541,019
+0.11(+1.34%)
Dec 13, 2012
8.466
8.571
8.236
8.348
706,004
-0.25(-2.90%)
Dec 12, 2012
8.551
8.637
8.472
8.597
1,034,683
-0.04(-0.46%)
Dec 11, 2012
8.518
8.663
8.492
8.637
338,368
+0.07(+0.84%)
Dec 10, 2012
8.577
8.623
8.459
8.564
519,465
-0.20(-2.32%)
Dec 07, 2012
8.505
8.788
8.472
8.768
613,985
+0.44(+5.28%)
Dec 06, 2012
8.243
8.367
8.243
8.328
600,883
-0.22(-2.54%)
Dec 05, 2012
8.315
8.558
8.262
8.545
622,414
+0.00(+0.00%)
Dec 04, 2012
8.617
8.656
8.354
8.545
358,526
-0.01(-0.08%)
Nov 30, 2012
8.551
8.584
8.400
8.551
412,228
-0.16(-1.81%)
Nov 29, 2012
8.571
8.807
8.558
8.709
297,415
+0.17(+2.00%)
Nov 28, 2012
8.321
8.643
8.243
8.538
334,997
+0.14(+1.64%)
Nov 27, 2012
8.761
8.880
8.374
8.400
346,732
-0.33(-3.83%)
Nov 26, 2012
8.702
8.807
8.650
8.735
157,956
-0.08(-0.89%)
Nov 23, 2012
8.702
8.814
8.597
8.814
294,648
+0.60(+7.27%)
Nov 21, 2012
8.229
8.289
8.052
8.216
589,523
-0.36(-4.21%)
Nov 20, 2012
8.229
8.709
8.229
8.577
288,962
+0.24(+2.83%)
Nov 19, 2012
8.289
8.374
8.197
8.341
291,022
+0.18(+2.17%)
Nov 16, 2012
8.157
8.328
8.045
8.164
421,334
-0.21(-2.51%)
Nov 15, 2012
8.426
8.584
8.216
8.374
520,301
-0.14(-1.70%)
Nov 14, 2012
8.742
8.761
8.459
8.518
322,561
-0.32(-3.64%)
Nov 13, 2012
8.820
8.952
8.709
8.840
352,836
-0.02(-0.22%)
Nov 12, 2012
8.866
8.939
8.748
8.860
265,737
-0.02(-0.22%)
Nov 09, 2012
9.024
9.175
8.860
8.880
528,263
-0.36(-3.91%)
Nov 08, 2012
9.464
9.622
9.169
9.241
487,610
-0.19(-2.02%)
Nov 07, 2012
9.346
9.523
9.267
9.431
838,596
+0.07(+0.77%)
Nov 06, 2012
9.182
9.444
9.142
9.359
326,871
+0.22(+2.44%)
Nov 05, 2012
8.886
9.267
8.886
9.136
546,525
-0.01(-0.07%)
Nov 02, 2012
9.352
9.385
9.129
9.142
133,998
-0.11(-1.14%)
Nov 01, 2012
8.768
9.280
8.742
9.247
436,784
+0.66(+7.65%)
Oct 31, 2012
8.847
8.860
8.538
8.591
341,613
-0.45(-4.94%)
Oct 26, 2012
8.998
9.037
9.037
9.037
360,701
+0.04(+0.44%)
Oct 25, 2012
9.044
9.070
8.965
8.998
314,186
+0.08(+0.88%)
Oct 24, 2012
9.063
9.090
8.906
8.919
509,491
-0.16(-1.74%)
Oct 23, 2012
9.162
9.313
9.057
9.077
500,478
-0.06(-0.65%)
Oct 19, 2012
9.123
9.313
9.096
9.136
534,059
-0.01(-0.14%)
Oct 18, 2012
9.070
9.169
8.939
9.149
1,366,710
-0.03(-0.29%)
Oct 17, 2012
9.287
9.300
9.024
9.175
829,071
-0.04(-0.43%)
Oct 16, 2012
9.129
9.333
9.116
9.215
693,379
+0.21(+2.33%)
Oct 15, 2012
8.939
9.208
8.847
9.004
625,538
+0.11(+1.18%)
Oct 12, 2012
8.919
9.050
8.834
8.899
336,192
-0.07(-0.81%)
Oct 11, 2012
8.853
8.972
8.814
8.972
545,544
+0.18(+2.09%)
Oct 10, 2012
8.899
8.899
8.696
8.788
1,089,208
-0.13(-1.47%)
Oct 09, 2012
9.116
9.155
8.834
8.919
1,093,683
-0.24(-2.65%)
Oct 08, 2012
9.155
9.280
9.096
9.162
647,157
-0.07(-0.78%)
Oct 05, 2012
9.385
9.530
9.155
9.234
457,027
-0.03(-0.35%)
Oct 04, 2012
9.398
9.451
9.162
9.267
577,398
-0.03(-0.35%)
Oct 03, 2012
9.261
9.333
9.155
9.300
438,220
+0.08(+0.85%)
Oct 02, 2012
9.366
9.405
9.129
9.221
547,823
-0.14(-1.54%)
Oct 01, 2012
9.267
9.589
9.228
9.366
1,171,535
+0.10(+1.06%)
Sep 28, 2012
9.372
9.458
9.208
9.267
1,199,714
-0.24(-2.49%)
Sep 27, 2012
9.385
9.536
9.070
9.504
1,533,418
-0.24(-2.43%)
Sep 26, 2012
10.17
10.17
9.622
9.740
1,010,760
-0.47(-4.57%)
Sep 25, 2012
10.35
10.41
10.11
10.21
871,172
-0.10(-0.96%)
Sep 24, 2012
10.17
10.45
10.11
10.30
900,740
+0.08(+0.77%)
Sep 21, 2012
10.49
10.51
10.22
10.23
822,740
-0.21(-2.01%)
Sep 20, 2012
10.07
10.57
10.07
10.44
666,146
+0.14(+1.40%)
Sep 19, 2012
10.35
10.52
10.27
10.29
772,505
+0.01(+0.06%)
Sep 18, 2012
10.47
10.50
10.20
10.29
987,385
-0.21(-2.00%)
Sep 17, 2012
10.71
10.72
10.38
10.50
775,982
-0.34(-3.15%)
Sep 14, 2012
10.56
10.89
10.56
10.84
1,071,383
+0.22(+2.10%)
Sep 13, 2012
9.832
10.67
9.707
10.61
1,212,366
+0.68(+6.81%)
Sep 12, 2012
9.858
9.957
9.497
9.937
836,027
+0.26(+2.65%)
Sep 11, 2012
9.398
9.714
9.326
9.681
602,389
+0.31(+3.29%)
Sep 10, 2012
9.398
9.517
9.333
9.372
431,239
-0.01(-0.14%)
Sep 07, 2012
9.569
9.622
9.333
9.385
300,014
+0.06(+0.63%)
Sep 06, 2012
9.004
9.471
8.958
9.326
1,098,102
+0.49(+5.58%)
Sep 05, 2012
8.742
8.932
8.617
8.834
1,560,268
+0.51(+6.07%)
Sep 04, 2012
8.387
8.440
8.223
8.328
1,097,315
+0.07(+0.88%)
Aug 31, 2012
8.328
8.433
8.170
8.256
948,618
+0.05(+0.64%)
Aug 30, 2012
8.400
8.413
8.085
8.203
957,973
-0.11(-1.34%)
Aug 29, 2012
8.840
8.873
8.256
8.315
1,293,694
-0.89(-9.64%)
Aug 27, 2012
9.109
9.234
9.024
9.201
949,744
+0.18(+1.97%)
Aug 24, 2012
9.326
9.425
8.965
9.024
1,192,726
-0.19(-2.07%)
Aug 23, 2012
9.385
9.385
9.083
9.215
810,880
-0.20(-2.16%)
Aug 22, 2012
9.727
9.845
9.188
9.418
884,223
-0.20(-2.12%)
Aug 21, 2012
10.10
10.17
9.458
9.622
722,730
-0.42(-4.19%)
Aug 20, 2012
9.668
10.10
9.569
10.04
720,498
+0.35(+3.66%)
Aug 17, 2012
9.957
10.00
9.589
9.687
724,823
-0.26(-2.64%)
Aug 16, 2012
9.418
10.02
9.280
9.950
1,115,217
+0.72(+7.75%)
Aug 15, 2012
9.149
9.346
9.004
9.234
450,336
+0.12(+1.30%)
Aug 14, 2012
9.208
9.412
9.077
9.116
813,379
+0.02(+0.22%)
Aug 13, 2012
9.083
9.320
9.063
9.096
572,693
-0.22(-2.33%)
Aug 10, 2012
8.834
9.339
8.801
9.313
655,731
+0.32(+3.58%)
Aug 09, 2012
9.083
9.234
8.814
8.991
979,233
-0.17(-1.86%)
Aug 08, 2012
9.103
9.352
9.044
9.162
585,826
+0.30(+3.41%)
Aug 07, 2012
9.208
9.372
8.834
8.860
683,648
-0.35(-3.78%)
Aug 06, 2012
8.683
9.451
8.656
9.208
890,201
+0.49(+5.65%)
Aug 03, 2012
8.505
8.873
8.443
8.715
815,188
+0.62(+7.62%)
Aug 02, 2012
7.888
8.151
7.835
8.098
685,412
+0.16(+1.99%)
Aug 01, 2012
8.091
8.210
7.783
7.940
632,840
-0.04(-0.49%)
Jul 31, 2012
8.210
8.275
7.973
7.980
619,968
-0.22(-2.64%)
Jul 30, 2012
8.059
8.341
7.934
8.197
905,282
+0.06(+0.73%)
Jul 27, 2012
7.776
8.295
7.665
8.137
1,030,477
+0.62(+8.30%)
Jul 26, 2012
7.474
7.573
7.395
7.513
587,236
+0.22(+2.97%)
Jul 25, 2012
7.422
7.468
7.244
7.297
421,907
-0.09(-1.16%)
Jul 24, 2012
7.284
7.423
7.047
7.382
676,950
+0.12(+1.63%)
Jul 23, 2012
7.349
7.349
7.172
7.264
340,215
-0.31(-4.08%)
Jul 20, 2012
7.908
7.980
7.553
7.573
546,563
-0.40(-5.02%)
Jul 19, 2012
8.006
8.052
7.881
7.973
388,988
+0.00(+0.00%)
Jul 18, 2012
8.019
8.190
7.927
7.973
977,639
+0.04(+0.50%)
Jul 17, 2012
7.559
7.980
7.540
7.934
937,881
+0.43(+5.69%)
Jul 16, 2012
7.743
7.743
7.441
7.507
734,545
-0.29(-3.71%)
Jul 13, 2012
7.770
7.908
7.730
7.796
305,198
+0.09(+1.19%)
Jul 12, 2012
7.711
7.789
7.533
7.704
583,036
-0.17(-2.17%)
Jul 11, 2012
7.842
8.006
7.816
7.875
602,382
-0.01(-0.08%)
Jul 10, 2012
8.269
8.308
7.862
7.881
779,883
-0.35(-4.31%)
Jul 09, 2012
8.380
8.591
8.190
8.236
298,164
-0.26(-3.02%)
Jul 06, 2012
8.604
8.604
8.466
8.492
244,945
-0.24(-2.78%)
Jul 05, 2012
8.709
8.840
8.479
8.735
719,276
+0.12(+1.45%)
Jul 03, 2012
8.853
8.866
8.591
8.610
473,562
-0.07(-0.76%)
Jul 02, 2012
8.768
8.788
8.538
8.676
708,577
-0.07(-0.75%)
Jun 29, 2012
8.564
8.794
8.532
8.742
632,713
+0.72(+9.01%)
Jun 28, 2012
8.013
8.105
7.835
8.019
1,008,675
-0.05(-0.57%)
Jun 27, 2012
7.888
8.216
7.816
8.065
1,308,585
+0.24(+3.02%)
Jun 26, 2012
7.737
7.947
7.671
7.829
1,936,123
+0.11(+1.36%)
Jun 25, 2012
7.632
7.750
7.599
7.724
633,044
-0.06(-0.76%)
Jun 22, 2012
7.855
7.921
7.678
7.783
1,260,986
+0.05(+0.68%)
Jun 21, 2012
8.256
8.275
7.711
7.730
1,284,767
-0.41(-5.08%)
Jun 20, 2012
8.032
8.229
7.947
8.144
880,219
+0.19(+2.39%)
Jun 19, 2012
8.026
8.026
7.816
7.954
820,967
+0.14(+1.85%)
Jun 18, 2012
7.645
7.885
7.566
7.809
451,048
+0.01(+0.17%)
Jun 15, 2012
7.632
7.848
7.507
7.796
468,888
+0.14(+1.89%)
Jun 14, 2012
7.724
7.750
7.500
7.651
648,369
+0.04(+0.52%)
Jun 13, 2012
7.527
7.724
7.454
7.612
923,907
+0.33(+4.51%)
Jun 12, 2012
7.133
7.316
6.962
7.284
1,044,322
+0.22(+3.16%)
Jun 11, 2012
7.323
7.356
7.041
7.060
620,902
-0.16(-2.27%)
Jun 08, 2012
7.277
7.336
7.073
7.225
729,102
+0.03(+0.46%)
Jun 07, 2012
7.106
7.343
7.087
7.192
609,428
+0.27(+3.89%)
Jun 06, 2012
6.942
7.100
6.883
6.922
1,078,526
-0.13(-1.86%)
Jun 05, 2012
7.225
7.310
7.008
7.054
570,198
-0.07(-1.01%)
Jun 04, 2012
7.192
7.225
7.087
7.126
545,400
-0.03(-0.46%)
Jun 01, 2012
7.205
7.343
7.119
7.159
487,259
-0.20(-2.68%)
May 31, 2012
7.231
7.408
7.211
7.356
827,042
+0.07(+0.99%)
May 30, 2012
7.343
7.343
7.218
7.284
666,633
-0.29(-3.82%)
May 29, 2012
7.520
7.612
7.461
7.573
863,737
+0.15(+2.04%)
May 25, 2012
7.362
7.507
7.310
7.422
590,144
+0.10(+1.35%)
May 24, 2012
7.231
7.323
7.119
7.323
582,226
+0.12(+1.64%)
May 23, 2012
7.152
7.225
7.034
7.205
744,614
+0.05(+0.73%)
May 22, 2012
7.244
7.402
7.087
7.152
542,616
-0.14(-1.89%)
May 21, 2012
7.093
7.330
7.093
7.290
1,026,015
+0.18(+2.49%)
May 18, 2012
7.284
7.284
6.909
7.113
1,453,048
-0.18(-2.43%)
May 17, 2012
7.783
7.783
7.284
7.290
1,656,257
-0.56(-7.11%)
May 16, 2012
8.059
8.065
7.770
7.848
1,206,142
-0.08(-0.99%)
May 15, 2012
7.914
8.039
7.868
7.927
1,050,329
-0.07(-0.82%)
May 14, 2012
8.098
8.098
7.947
7.993
1,334,349
-0.37(-4.40%)
May 11, 2012
8.453
8.689
8.302
8.361
1,140,415
-0.20(-2.38%)
May 10, 2012
8.998
8.998
8.505
8.564
1,333,808
-0.33(-3.69%)
May 09, 2012
8.820
8.985
8.676
8.893
940,148
-0.14(-1.60%)
May 08, 2012
9.149
9.149
8.788
9.037
609,925
-0.24(-2.62%)
May 07, 2012
9.188
9.306
9.083
9.280
397,787
+0.06(+0.64%)
May 04, 2012
9.306
9.484
9.201
9.221
662,450
-0.16(-1.75%)
May 03, 2012
9.326
9.444
9.261
9.385
488,194
+0.12(+1.28%)
May 02, 2012
9.201
9.444
9.155
9.267
1,125,402
+0.05(+0.50%)
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.