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: 7:00 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, 2014
9.202
9.372
9.140
9.284
224,846
+0.03(+0.30%)
Apr 29, 2014
9.454
9.570
9.229
9.256
539,503
-0.04(-0.44%)
Apr 28, 2014
9.277
9.331
9.099
9.297
545,505
-0.05(-0.58%)
Apr 25, 2014
9.495
9.529
9.297
9.352
224,828
-0.20(-2.14%)
Apr 24, 2014
9.686
9.686
9.413
9.557
479,571
-0.08(-0.78%)
Apr 23, 2014
9.714
9.714
9.577
9.632
398,838
-0.12(-1.19%)
Apr 22, 2014
9.762
9.864
9.639
9.748
365,689
-0.12(-1.24%)
Apr 21, 2014
10.06
10.06
9.741
9.871
178,981
-0.04(-0.41%)
Apr 17, 2014
9.611
9.912
9.912
9.912
537,483
+0.23(+2.33%)
Apr 16, 2014
9.591
9.775
9.502
9.686
512,629
+0.13(+1.36%)
Apr 15, 2014
9.641
9.641
9.267
9.556
824,000
-0.10(-1.02%)
Apr 14, 2014
9.714
9.720
9.471
9.655
356,283
+0.01(+0.07%)
Apr 11, 2014
9.733
9.845
9.622
9.648
373,861
-0.14(-1.41%)
Apr 10, 2014
9.924
9.963
9.707
9.786
995,736
-0.07(-0.67%)
Apr 09, 2014
9.832
9.937
9.641
9.852
665,498
-0.22(-2.22%)
Apr 08, 2014
10.53
10.55
9.976
10.07
491,684
-0.25(-2.42%)
Apr 07, 2014
10.33
10.53
10.22
10.32
606,376
+0.14(+1.42%)
Apr 04, 2014
10.25
10.40
10.13
10.18
506,843
+0.17(+1.71%)
Apr 03, 2014
10.26
10.27
9.944
10.01
482,248
-0.20(-1.99%)
Apr 02, 2014
9.950
10.38
9.937
10.21
918,747
+0.27(+2.71%)
Apr 01, 2014
10.12
10.23
9.868
9.944
1,033,914
-0.32(-3.07%)
Mar 31, 2014
10.26
10.35
10.19
10.26
232,243
+0.03(+0.26%)
Mar 28, 2014
10.23
10.50
10.15
10.23
541,005
+0.05(+0.45%)
Mar 27, 2014
9.766
10.27
9.727
10.19
608,847
+0.52(+5.37%)
Mar 26, 2014
9.832
9.891
9.595
9.668
558,198
-0.06(-0.61%)
Mar 25, 2014
9.753
9.832
9.668
9.727
759,043
-0.05(-0.47%)
Mar 24, 2014
9.641
9.799
9.504
9.773
488,485
+0.18(+1.92%)
Mar 21, 2014
9.280
9.681
9.280
9.589
414,912
+0.14(+1.46%)
Mar 20, 2014
9.221
9.648
9.136
9.451
417,284
+0.20(+2.20%)
Mar 19, 2014
8.926
9.451
8.912
9.247
595,982
+0.28(+3.15%)
Mar 18, 2014
8.505
9.004
8.479
8.965
507,738
+0.45(+5.24%)
Mar 17, 2014
8.426
8.591
8.407
8.518
257,718
+0.09(+1.09%)
Mar 14, 2014
8.328
8.558
8.302
8.426
267,979
-0.04(-0.47%)
Mar 13, 2014
8.637
8.702
8.459
8.466
264,921
-0.11(-1.30%)
Mar 12, 2014
8.413
8.577
8.249
8.577
502,080
+0.12(+1.40%)
Mar 11, 2014
8.499
8.722
8.380
8.459
286,105
+0.09(+1.02%)
Mar 10, 2014
8.499
8.541
8.289
8.374
427,332
-0.12(-1.47%)
Mar 07, 2014
8.794
8.794
8.423
8.499
570,174
-0.41(-4.64%)
Mar 06, 2014
8.958
9.011
8.886
8.912
340,217
+0.03(+0.30%)
Mar 05, 2014
8.893
9.018
8.814
8.886
265,876
-0.14(-1.60%)
Mar 04, 2014
9.359
9.454
8.932
9.031
259,882
+0.09(+1.03%)
Mar 03, 2014
8.991
9.103
8.715
8.939
304,273
-0.19(-2.09%)
Feb 28, 2014
9.300
9.359
8.998
9.129
612,141
-0.40(-4.20%)
Feb 27, 2014
9.320
9.530
9.274
9.530
307,569
+0.22(+2.33%)
Feb 26, 2014
9.320
9.372
9.208
9.313
380,026
+0.03(+0.35%)
Feb 25, 2014
9.536
9.536
9.215
9.280
464,941
-0.35(-3.68%)
Feb 24, 2014
9.694
9.858
9.563
9.635
844,059
-0.22(-2.27%)
Feb 21, 2014
10.03
10.16
9.773
9.858
310,553
-0.14(-1.38%)
Feb 20, 2014
9.543
10.05
9.444
9.996
452,678
+0.47(+4.97%)
Feb 19, 2014
9.306
9.661
9.293
9.523
581,528
-0.24(-2.49%)
Feb 18, 2014
10.23
10.29
9.760
9.766
499,723
-0.83(-7.81%)
Feb 14, 2014
10.20
10.59
10.59
10.59
452,209
+0.28(+2.74%)
Feb 13, 2014
9.858
10.35
9.825
10.31
543,198
+0.40(+4.04%)
Feb 12, 2014
10.13
10.21
9.865
9.911
350,011
-0.08(-0.79%)
Feb 11, 2014
9.655
10.06
9.655
9.990
340,775
+0.34(+3.54%)
Feb 10, 2014
9.766
9.852
9.602
9.648
292,578
-0.15(-1.54%)
Feb 07, 2014
9.681
9.852
9.471
9.799
509,667
+0.03(+0.34%)
Feb 06, 2014
9.550
9.779
9.543
9.766
359,151
+0.23(+2.41%)
Feb 05, 2014
9.550
9.615
9.372
9.536
289,170
-0.23(-2.35%)
Feb 04, 2014
9.740
9.878
9.635
9.766
304,853
+0.14(+1.50%)
Feb 03, 2014
9.996
10.00
9.589
9.622
328,031
-0.33(-3.30%)
Jan 31, 2014
9.779
10.11
9.766
9.950
417,397
-0.19(-1.88%)
Jan 30, 2014
10.11
10.23
10.02
10.14
362,608
+0.00(+0.00%)
Jan 29, 2014
9.976
10.29
9.937
10.14
200,147
-0.09(-0.90%)
Jan 28, 2014
10.18
10.32
10.09
10.23
196,380
+0.03(+0.26%)
Jan 27, 2014
10.29
10.32
10.00
10.21
246,330
-0.11(-1.02%)
Jan 24, 2014
10.33
10.44
10.16
10.31
377,156
-0.10(-0.95%)
Jan 23, 2014
10.67
10.69
10.25
10.41
439,263
-0.45(-4.17%)
Jan 22, 2014
10.81
10.87
10.66
10.86
383,990
-0.06(-0.54%)
Jan 21, 2014
10.81
10.92
10.59
10.92
418,453
+0.03(+0.24%)
Jan 17, 2014
10.91
10.90
10.90
10.90
519,051
-0.23(-2.07%)
Jan 16, 2014
11.18
11.23
11.00
11.13
103,412
-0.09(-0.76%)
Jan 15, 2014
11.22
11.32
11.09
11.21
221,517
-0.01(-0.12%)
Jan 14, 2014
11.11
11.28
11.05
11.22
187,936
+0.14(+1.24%)
Jan 13, 2014
11.29
11.34
10.94
11.09
200,648
-0.23(-2.03%)
Jan 10, 2014
11.11
11.34
11.09
11.32
192,744
+0.30(+2.74%)
Jan 09, 2014
10.91
11.09
10.84
11.01
242,057
-0.12(-1.12%)
Jan 08, 2014
11.13
11.27
11.01
11.14
248,232
-0.01(-0.12%)
Jan 07, 2014
11.43
11.43
11.13
11.15
249,688
-0.28(-2.47%)
Jan 06, 2014
11.26
11.54
11.15
11.43
394,747
+0.16(+1.40%)
Jan 03, 2014
11.24
11.36
11.13
11.28
200,082
+0.11(+1.00%)
Jan 02, 2014
11.36
11.38
11.00
11.17
246,104
-0.56(-4.76%)
Dec 31, 2013
11.69
11.72
11.72
11.72
93,030
+0.01(+0.06%)
Dec 30, 2013
11.73
11.80
11.64
11.72
239,662
-0.12(-1.05%)
Dec 27, 2013
11.45
11.94
11.45
11.84
362,399
+0.39(+3.38%)
Dec 26, 2013
11.43
11.47
11.28
11.45
186,254
-0.05(-0.40%)
Dec 24, 2013
11.43
11.68
11.18
11.50
80,344
+0.05(+0.40%)
Dec 23, 2013
11.34
11.48
11.23
11.45
320,091
+0.22(+1.99%)
Dec 20, 2013
11.30
11.41
11.22
11.23
358,005
-0.18(-1.55%)
Dec 19, 2013
11.18
11.47
11.15
11.41
377,643
-0.04(-0.34%)
Dec 18, 2013
11.23
11.50
11.09
11.45
515,838
+0.51(+4.62%)
Dec 17, 2013
11.05
11.11
10.94
10.94
470,060
-0.14(-1.30%)
Dec 16, 2013
11.11
11.31
11.07
11.09
399,742
+0.03(+0.24%)
Dec 13, 2013
11.11
11.13
10.98
11.06
287,264
-0.01(-0.06%)
Dec 12, 2013
11.02
11.11
10.90
11.07
546,033
+0.05(+0.42%)
Dec 11, 2013
11.38
11.42
10.99
11.02
268,344
-0.48(-4.17%)
Dec 10, 2013
11.45
11.57
11.41
11.50
490,487
+0.04(+0.34%)
Dec 09, 2013
11.25
11.49
11.13
11.46
1,056,958
-0.35(-3.00%)
Dec 06, 2013
11.64
12.03
11.55
11.82
593,891
+0.37(+3.21%)
Dec 05, 2013
11.32
11.50
11.30
11.45
208,803
+0.06(+0.52%)
Dec 04, 2013
11.32
11.45
11.20
11.39
297,197
-0.16(-1.36%)
Dec 03, 2013
11.80
11.81
11.34
11.55
399,901
-0.09(-0.73%)
Dec 02, 2013
11.62
11.72
11.55
11.63
468,955
-0.09(-0.73%)
Nov 29, 2013
11.57
11.78
11.54
11.72
485,004
-0.01(-0.06%)
Nov 27, 2013
11.66
11.85
11.56
11.72
384,524
+0.01(+0.06%)
Nov 26, 2013
11.61
11.74
11.53
11.72
488,028
+0.03(+0.22%)
Nov 25, 2013
11.88
11.92
11.62
11.69
318,116
-0.39(-3.21%)
Nov 22, 2013
12.08
12.19
12.03
12.08
380,928
+0.24(+2.05%)
Nov 21, 2013
11.64
11.90
11.61
11.84
362,586
+0.08(+0.67%)
Nov 20, 2013
11.70
11.91
11.64
11.76
298,781
+0.03(+0.28%)
Nov 19, 2013
11.95
11.97
11.68
11.72
346,930
-0.18(-1.54%)
Nov 18, 2013
11.82
12.04
11.80
11.91
613,185
+0.11(+0.95%)
Nov 15, 2013
11.76
11.82
11.74
11.80
171,755
+0.04(+0.34%)
Nov 14, 2013
11.30
11.76
11.25
11.76
576,171
+0.72(+6.48%)
Nov 12, 2013
11.00
11.12
10.98
11.04
206,260
-0.09(-0.77%)
Nov 11, 2013
11.11
11.21
11.01
11.13
186,412
+0.05(+0.48%)
Nov 08, 2013
10.90
11.14
10.73
11.07
486,075
+0.02(+0.18%)
Nov 07, 2013
11.42
11.42
10.95
11.05
506,674
-0.07(-0.65%)
Nov 06, 2013
11.14
11.18
11.00
11.13
364,825
+0.06(+0.53%)
Nov 05, 2013
11.06
11.18
11.01
11.07
342,507
-0.26(-2.32%)
Nov 04, 2013
11.45
11.47
11.28
11.33
462,324
-0.14(-1.20%)
Nov 01, 2013
11.49
11.57
11.27
11.47
257,295
-0.11(-0.96%)
Oct 31, 2013
11.73
11.84
11.58
11.58
424,289
-0.16(-1.34%)
Oct 30, 2013
11.68
11.84
11.65
11.74
190,419
+0.01(+0.11%)
Oct 29, 2013
11.76
11.78
11.66
11.72
294,105
-0.09(-0.78%)
Oct 28, 2013
11.88
11.90
11.64
11.82
287,115
+0.11(+0.95%)
Oct 25, 2013
11.86
11.86
11.65
11.70
389,635
-0.01(-0.11%)
Oct 24, 2013
11.94
11.97
11.69
11.72
449,991
-0.33(-2.78%)
Oct 23, 2013
12.12
12.20
12.01
12.05
239,725
-0.03(-0.27%)
Oct 22, 2013
12.01
12.18
12.00
12.08
482,381
+0.05(+0.38%)
Oct 21, 2013
11.99
12.12
11.97
12.04
188,675
+0.01(+0.11%)
Oct 18, 2013
11.85
12.06
11.80
12.03
867,604
+0.28(+2.40%)
Oct 17, 2013
11.61
11.93
11.61
11.74
1,007,441
+0.16(+1.36%)
Oct 16, 2013
11.47
11.64
11.39
11.59
864,437
+0.18(+1.61%)
Oct 15, 2013
11.49
11.56
11.34
11.40
447,057
+0.07(+0.64%)
Oct 14, 2013
11.03
11.39
11.03
11.33
298,493
+0.18(+1.65%)
Oct 11, 2013
11.01
11.20
10.99
11.15
308,439
+0.12(+1.07%)
Oct 10, 2013
10.98
11.07
10.92
11.03
256,608
+0.20(+1.88%)
Oct 09, 2013
10.71
10.97
10.64
10.82
730,102
+0.12(+1.17%)
Oct 08, 2013
10.87
10.90
10.69
10.70
630,394
-0.08(-0.73%)
Oct 07, 2013
10.67
10.83
10.64
10.78
286,452
+0.03(+0.31%)
Oct 04, 2013
10.61
10.77
10.52
10.74
634,339
+0.05(+0.49%)
Oct 03, 2013
10.87
10.89
10.65
10.69
235,558
-0.26(-2.40%)
Oct 02, 2013
10.67
10.96
10.65
10.96
189,972
+0.27(+2.52%)
Oct 01, 2013
10.66
10.69
10.54
10.69
337,421
+0.21(+2.01%)
Sep 30, 2013
10.50
10.55
10.27
10.48
560,362
+0.11(+1.01%)
Sep 27, 2013
10.43
10.47
10.29
10.37
388,749
-0.11(-1.00%)
Sep 26, 2013
10.67
10.68
10.44
10.48
221,531
-0.14(-1.36%)
Sep 25, 2013
10.71
10.78
10.53
10.62
378,073
-0.07(-0.68%)
Sep 24, 2013
10.81
10.84
10.61
10.69
459,620
+0.01(+0.06%)
Sep 23, 2013
10.61
10.71
10.56
10.69
514,418
+0.26(+2.52%)
Sep 20, 2013
10.82
10.87
10.38
10.42
375,081
-0.33(-3.11%)
Sep 19, 2013
11.07
11.09
10.64
10.76
552,330
-0.29(-2.62%)
Sep 18, 2013
10.85
11.13
10.80
11.05
376,058
+0.20(+1.82%)
Sep 17, 2013
10.82
10.94
10.80
10.85
219,195
+0.10(+0.92%)
Sep 16, 2013
10.95
10.93
10.73
10.75
352,980
+0.00(+0.00%)
Sep 13, 2013
10.69
10.75
10.62
10.75
305,422
+0.12(+1.17%)
Sep 12, 2013
10.62
10.69
10.54
10.63
402,404
-0.02(-0.19%)
Sep 11, 2013
10.66
10.84
10.59
10.65
1,032,583
-0.05(-0.49%)
Sep 10, 2013
10.84
10.89
10.60
10.70
510,438
-0.05(-0.49%)
Sep 09, 2013
10.57
10.88
10.57
10.75
697,604
+0.28(+2.63%)
Sep 06, 2013
10.53
10.60
10.44
10.48
547,638
+0.09(+0.89%)
Sep 05, 2013
10.24
10.45
10.23
10.38
291,317
+0.24(+2.33%)
Sep 04, 2013
9.957
10.21
9.944
10.15
280,024
+0.16(+1.64%)
Sep 03, 2013
9.917
9.996
9.819
9.983
465,235
+0.29(+2.98%)
Aug 30, 2013
9.733
9.753
9.550
9.694
297,853
+0.08(+0.82%)
Aug 29, 2013
9.622
9.799
9.530
9.615
279,993
+0.13(+1.38%)
Aug 28, 2013
9.543
9.747
9.385
9.484
283,754
-0.02(-0.21%)
Aug 27, 2013
9.615
9.687
9.458
9.504
291,395
-0.29(-2.95%)
Aug 26, 2013
10.00
10.03
9.720
9.793
221,553
-0.16(-1.58%)
Aug 23, 2013
9.701
9.990
9.648
9.950
346,904
+0.33(+3.41%)
Aug 22, 2013
9.543
9.766
9.543
9.622
210,065
+0.16(+1.67%)
Aug 21, 2013
9.687
9.740
9.438
9.464
380,657
-0.31(-3.16%)
Aug 20, 2013
9.976
10.02
9.756
9.773
253,403
-0.14(-1.39%)
Aug 19, 2013
9.976
10.19
9.898
9.911
407,287
-0.11(-1.05%)
Aug 16, 2013
9.996
10.09
9.753
10.02
286,672
-0.05(-0.46%)
Aug 15, 2013
10.11
10.19
9.917
10.06
223,647
-0.18(-1.73%)
Aug 14, 2013
10.25
10.32
10.11
10.24
404,749
+0.00(+0.00%)
Aug 13, 2013
10.29
10.29
10.04
10.24
748,076
-0.12(-1.14%)
Aug 12, 2013
10.50
10.56
10.29
10.36
539,359
+0.14(+1.41%)
Aug 09, 2013
10.05
10.27
10.02
10.21
461,683
+0.16(+1.57%)
Aug 08, 2013
9.589
10.15
9.582
10.06
590,646
+0.70(+7.44%)
Aug 07, 2013
9.484
9.609
9.339
9.359
351,042
-0.15(-1.59%)
Aug 06, 2013
9.793
9.852
9.431
9.510
447,842
-0.28(-2.82%)
Aug 05, 2013
9.740
9.865
9.694
9.786
182,222
-0.05(-0.53%)
Aug 02, 2013
9.832
9.937
9.786
9.838
540,533
+0.01(+0.07%)
Aug 01, 2013
9.858
9.970
9.779
9.832
340,354
-0.27(-2.67%)
Jul 31, 2013
9.904
10.17
9.793
10.10
667,278
+0.20(+1.99%)
Jul 30, 2013
10.21
10.23
9.875
9.904
830,649
-0.18(-1.76%)
Jul 29, 2013
9.937
10.13
9.911
10.08
214,251
+0.04(+0.39%)
Jul 26, 2013
10.05
10.08
9.832
10.04
365,347
-0.09(-0.91%)
Jul 25, 2013
10.06
10.31
10.04
10.13
258,758
+0.07(+0.72%)
Jul 24, 2013
10.19
10.23
9.884
10.06
201,705
-0.20(-1.92%)
Jul 23, 2013
10.15
10.29
10.12
10.26
236,619
+0.23(+2.29%)
Jul 22, 2013
10.04
10.07
9.924
10.03
339,477
+0.22(+2.21%)
Jul 19, 2013
9.976
10.06
9.812
9.812
321,341
-0.24(-2.35%)
Jul 18, 2013
9.970
10.19
9.957
10.05
224,666
+0.01(+0.07%)
Jul 17, 2013
9.970
10.13
9.937
10.04
188,184
+0.20(+2.00%)
Jul 16, 2013
10.00
10.00
9.655
9.845
291,442
-0.22(-2.15%)
Jul 15, 2013
9.497
10.09
9.490
10.06
394,285
+0.72(+7.66%)
Jul 12, 2013
9.431
9.523
9.293
9.346
230,390
-0.13(-1.39%)
Jul 11, 2013
9.313
9.490
9.162
9.477
328,085
+0.34(+3.74%)
Jul 10, 2013
9.293
9.418
9.057
9.136
350,091
-0.18(-1.90%)
Jul 09, 2013
9.346
9.379
9.293
9.313
266,304
+0.05(+0.50%)
Jul 08, 2013
9.425
9.602
9.254
9.267
455,673
-0.09(-0.98%)
Jul 05, 2013
9.438
9.484
8.985
9.359
973,686
-0.60(-6.00%)
Jul 03, 2013
9.740
10.08
9.727
9.957
375,332
+0.26(+2.64%)
Jul 02, 2013
10.01
10.04
9.543
9.701
507,569
-0.37(-3.65%)
Jul 01, 2013
9.615
10.19
9.497
10.07
621,014
+0.30(+3.02%)
Jun 28, 2013
9.838
10.08
9.681
9.773
772,955
-0.21(-2.11%)
Jun 27, 2013
9.917
10.24
9.825
9.983
458,520
+0.07(+0.66%)
Jun 26, 2013
9.635
9.944
9.609
9.917
533,424
+0.45(+4.79%)
Jun 25, 2013
9.379
9.490
9.201
9.464
300,699
+0.24(+2.56%)
Jun 24, 2013
9.155
9.254
8.880
9.228
576,783
-0.23(-2.43%)
Jun 21, 2013
9.346
9.504
9.063
9.458
523,669
+0.21(+2.27%)
Jun 20, 2013
9.083
9.438
8.899
9.247
879,324
-0.16(-1.74%)
Jun 19, 2013
9.753
9.845
9.293
9.412
616,945
-0.19(-1.98%)
Jun 18, 2013
9.471
9.694
9.280
9.602
346,249
+0.12(+1.25%)
Jun 17, 2013
9.589
9.589
9.366
9.484
246,049
-0.07(-0.76%)
Jun 14, 2013
9.747
9.773
9.523
9.556
132,515
-0.28(-2.87%)
Jun 13, 2013
9.628
9.865
9.490
9.838
260,646
+0.28(+2.88%)
Jun 12, 2013
9.871
9.871
9.530
9.563
273,393
-0.23(-2.35%)
Jun 11, 2013
9.871
9.898
9.635
9.793
728,324
-0.42(-4.12%)
Jun 10, 2013
10.06
10.32
9.904
10.21
590,362
-0.03(-0.32%)
Jun 07, 2013
10.04
10.27
9.963
10.25
276,720
+0.07(+0.65%)
Jun 06, 2013
10.17
10.40
9.996
10.18
575,290
-0.04(-0.39%)
Jun 05, 2013
10.15
10.40
10.11
10.22
565,970
+0.03(+0.26%)
Jun 04, 2013
10.23
10.27
10.01
10.19
511,857
-0.02(-0.19%)
Jun 03, 2013
10.36
10.39
10.10
10.21
439,034
-0.13(-1.27%)
May 31, 2013
10.37
10.69
10.26
10.34
819,708
-0.07(-0.63%)
May 30, 2013
10.31
10.46
9.990
10.41
374,642
+0.05(+0.51%)
May 29, 2013
10.73
10.97
10.33
10.36
786,238
-0.55(-5.00%)
May 28, 2013
11.08
11.08
10.81
10.90
258,278
-0.10(-0.90%)
May 24, 2013
10.99
11.07
10.84
11.00
315,214
+0.08(+0.72%)
May 23, 2013
10.61
10.97
10.58
10.92
396,782
+0.22(+2.03%)
May 22, 2013
10.79
10.91
10.63
10.71
317,066
-0.09(-0.79%)
May 21, 2013
10.96
10.96
10.75
10.79
230,129
-0.01(-0.06%)
May 20, 2013
10.84
10.91
10.70
10.80
223,020
-0.05(-0.42%)
May 17, 2013
10.84
10.96
10.75
10.84
204,491
+0.04(+0.37%)
May 16, 2013
10.84
10.97
10.74
10.80
276,469
-0.09(-0.84%)
May 15, 2013
10.89
10.95
10.74
10.90
310,774
+0.17(+1.59%)
May 13, 2013
10.84
10.90
10.56
10.73
356,426
-0.09(-0.85%)
May 10, 2013
10.97
11.10
10.66
10.82
626,401
-0.34(-3.06%)
May 09, 2013
11.14
11.25
11.02
11.16
1,186,709
-0.24(-2.07%)
May 08, 2013
11.46
11.53
11.22
11.39
398,497
-0.04(-0.35%)
May 07, 2013
11.28
11.47
11.28
11.43
310,751
+0.19(+1.69%)
May 06, 2013
11.19
11.25
11.09
11.24
573,006
-0.10(-0.87%)
May 03, 2013
11.53
11.50
11.27
11.34
651,334
-0.03(-0.23%)
May 02, 2013
11.59
11.72
11.27
11.37
312,521
-0.06(-0.52%)
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.