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
Nuveen Preferred & Income Securities Fund
(NY:
JPS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2023
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, 2012
8.790
8.800
8.721
8.730
309,884
-0.04(-0.46%)
Apr 27, 2012
8.790
8.790
8.740
8.770
195,502
+0.03(+0.34%)
Apr 26, 2012
8.750
8.780
8.720
8.740
176,209
+0.02(+0.23%)
Apr 25, 2012
8.840
8.840
8.710
8.720
241,350
-0.02(-0.23%)
Apr 24, 2012
8.740
8.740
8.700
8.740
218,889
+0.04(+0.46%)
Apr 23, 2012
8.700
8.740
8.660
8.700
174,596
+0.00(+0.00%)
Apr 20, 2012
8.700
8.730
8.660
8.700
239,110
+0.02(+0.23%)
Apr 19, 2012
8.670
8.700
8.650
8.680
214,755
+0.03(+0.35%)
Apr 18, 2012
8.660
8.660
8.620
8.650
184,491
+0.00(+0.00%)
Apr 17, 2012
8.690
8.700
8.620
8.650
225,244
+0.01(+0.12%)
Apr 16, 2012
8.650
8.660
8.600
8.640
151,837
+0.03(+0.35%)
Apr 13, 2012
8.610
8.610
8.530
8.610
157,029
+0.04(+0.47%)
Apr 12, 2012
8.590
8.620
8.540
8.570
249,240
+0.02(+0.23%)
Apr 11, 2012
8.460
8.600
8.450
8.550
274,028
+0.03(+0.35%)
Apr 10, 2012
8.520
8.580
8.450
8.520
258,438
-0.02(-0.23%)
Apr 09, 2012
8.390
8.550
8.350
8.540
240,618
+0.06(+0.71%)
Apr 05, 2012
8.510
8.550
8.480
8.480
169,580
-0.06(-0.70%)
Apr 04, 2012
8.510
8.580
8.510
8.540
214,702
-0.04(-0.47%)
Apr 03, 2012
8.660
8.680
8.531
8.580
236,450
-0.04(-0.46%)
Apr 02, 2012
8.740
8.740
8.580
8.620
247,939
+0.00(+0.00%)
Mar 30, 2012
8.740
8.780
8.620
8.620
487,516
-0.11(-1.26%)
Mar 29, 2012
8.650
8.730
8.560
8.730
333,461
+0.10(+1.16%)
Mar 28, 2012
8.630
8.630
8.570
8.630
159,987
+0.02(+0.23%)
Mar 27, 2012
8.590
8.640
8.570
8.610
247,577
-0.02(-0.23%)
Mar 26, 2012
8.610
8.640
8.542
8.630
295,299
+0.05(+0.58%)
Mar 23, 2012
8.540
8.580
8.490
8.580
230,594
+0.06(+0.70%)
Mar 22, 2012
8.500
8.560
8.480
8.520
379,936
+0.01(+0.12%)
Mar 21, 2012
8.590
8.590
8.500
8.510
315,311
-0.07(-0.82%)
Mar 20, 2012
8.580
8.590
8.530
8.580
204,363
-0.01(-0.12%)
Mar 19, 2012
8.580
8.610
8.530
8.590
195,567
+0.02(+0.23%)
Mar 16, 2012
8.650
8.650
8.520
8.570
279,270
-0.04(-0.46%)
Mar 15, 2012
8.710
8.710
8.610
8.610
194,781
-0.04(-0.46%)
Mar 14, 2012
8.720
8.759
8.620
8.650
263,908
-0.13(-1.48%)
Mar 13, 2012
8.710
8.780
8.700
8.780
175,249
+0.04(+0.46%)
Mar 12, 2012
8.710
8.740
8.680
8.740
259,865
+0.00(+0.00%)
Mar 09, 2012
8.780
8.780
8.701
8.740
201,513
-0.04(-0.46%)
Mar 08, 2012
8.730
8.800
8.610
8.780
357,020
+0.11(+1.27%)
Mar 07, 2012
8.570
8.710
8.500
8.670
182,648
+0.23(+2.73%)
Mar 06, 2012
8.610
8.650
8.440
8.440
442,060
-0.24(-2.76%)
Mar 05, 2012
8.700
8.810
8.680
8.680
502,762
-0.08(-0.91%)
Mar 02, 2012
8.740
8.780
8.610
8.760
645,787
+0.07(+0.81%)
Mar 01, 2012
8.830
8.840
8.690
8.690
390,870
-0.07(-0.80%)
Feb 29, 2012
8.790
8.800
8.720
8.760
205,651
-0.01(-0.11%)
Feb 28, 2012
8.710
8.770
8.700
8.770
167,038
+0.06(+0.69%)
Feb 27, 2012
8.730
8.770
8.685
8.710
242,566
-0.01(-0.11%)
Feb 24, 2012
8.740
8.750
8.700
8.720
254,763
+0.01(+0.11%)
Feb 23, 2012
8.760
8.780
8.710
8.710
226,069
+0.01(+0.11%)
Feb 22, 2012
8.700
8.770
8.690
8.700
210,563
-0.01(-0.11%)
Feb 21, 2012
8.700
8.750
8.670
8.710
211,105
+0.03(+0.35%)
Feb 17, 2012
8.810
8.810
8.650
8.680
196,941
+0.02(+0.23%)
Feb 16, 2012
8.600
8.740
8.590
8.660
275,595
+0.05(+0.58%)
Feb 15, 2012
8.680
8.680
8.540
8.610
233,772
-0.05(-0.58%)
Feb 14, 2012
8.380
8.670
8.360
8.660
275,240
+0.04(+0.46%)
Feb 13, 2012
8.850
8.850
8.570
8.620
478,980
-0.28(-3.15%)
Feb 10, 2012
8.870
8.910
8.790
8.900
389,809
-0.02(-0.22%)
Feb 09, 2012
8.720
8.960
8.680
8.920
553,969
+0.21(+2.41%)
Feb 08, 2012
8.740
8.740
8.620
8.710
287,590
-0.03(-0.34%)
Feb 07, 2012
8.520
8.740
8.511
8.740
273,927
+0.19(+2.22%)
Feb 06, 2012
8.460
8.580
8.410
8.550
259,768
+0.05(+0.59%)
Feb 03, 2012
8.580
8.590
8.460
8.500
417,443
-0.10(-1.16%)
Feb 02, 2012
8.430
8.620
8.420
8.600
479,535
+0.16(+1.90%)
Feb 01, 2012
8.510
8.550
8.440
8.440
326,154
-0.01(-0.12%)
Jan 31, 2012
8.460
8.500
8.400
8.450
252,332
+0.05(+0.60%)
Jan 30, 2012
8.440
8.450
8.389
8.400
256,524
-0.06(-0.71%)
Jan 27, 2012
8.460
8.500
8.400
8.460
310,201
-0.01(-0.12%)
Jan 26, 2012
8.410
8.470
8.390
8.470
270,897
+0.11(+1.32%)
Jan 25, 2012
8.370
8.419
8.320
8.360
381,465
+0.02(+0.24%)
Jan 24, 2012
8.310
8.390
8.290
8.340
314,629
+0.03(+0.36%)
Jan 23, 2012
8.320
8.340
8.280
8.310
252,238
+0.01(+0.12%)
Jan 20, 2012
8.340
8.360
8.290
8.300
195,799
-0.03(-0.36%)
Jan 19, 2012
8.330
8.350
8.230
8.330
405,096
+0.04(+0.48%)
Jan 18, 2012
8.140
8.290
8.120
8.290
515,238
+0.15(+1.84%)
Jan 17, 2012
8.120
8.160
8.070
8.140
227,369
+0.03(+0.37%)
Jan 13, 2012
8.180
8.180
8.050
8.110
334,773
-0.04(-0.49%)
Jan 12, 2012
8.020
8.180
8.020
8.150
500,265
+0.11(+1.37%)
Jan 11, 2012
8.060
8.070
8.000
8.040
191,254
-0.07(-0.86%)
Jan 10, 2012
8.110
8.130
8.080
8.110
285,917
+0.03(+0.37%)
Jan 09, 2012
8.050
8.090
8.030
8.080
353,066
+0.03(+0.37%)
Jan 06, 2012
8.010
8.080
8.010
8.050
272,617
+0.03(+0.37%)
Jan 05, 2012
8.040
8.080
7.990
8.020
282,855
-0.04(-0.50%)
Jan 04, 2012
7.980
8.070
7.960
8.060
286,797
+0.23(+2.94%)
Dec 30, 2011
7.910
7.959
7.830
7.830
272,549
-0.02(-0.25%)
Dec 29, 2011
7.890
7.900
7.830
7.850
206,763
+0.01(+0.13%)
Dec 28, 2011
7.940
7.960
7.820
7.840
214,781
-0.09(-1.13%)
Dec 27, 2011
7.950
7.990
7.930
7.930
201,679
-0.03(-0.38%)
Dec 23, 2011
7.980
8.030
7.950
7.960
238,480
+0.00(+0.00%)
Dec 21, 2011
7.970
7.970
7.820
7.960
269,021
+0.07(+0.89%)
Dec 20, 2011
7.860
7.910
7.860
7.890
238,161
+0.06(+0.77%)
Dec 19, 2011
7.900
7.930
7.810
7.830
206,004
-0.06(-0.76%)
Dec 16, 2011
7.900
7.930
7.850
7.890
174,939
-0.03(-0.38%)
Dec 15, 2011
7.860
7.920
7.820
7.920
186,307
+0.08(+1.02%)
Dec 14, 2011
7.920
7.920
7.830
7.840
212,462
-0.05(-0.63%)
Dec 13, 2011
7.910
7.960
7.870
7.890
346,191
-0.05(-0.63%)
Dec 12, 2011
7.990
8.020
7.930
7.940
213,288
-0.05(-0.63%)
Dec 09, 2011
8.020
8.030
7.980
7.990
164,660
+0.00(+0.00%)
Dec 08, 2011
8.020
8.050
7.950
7.990
365,946
+0.02(+0.25%)
Dec 07, 2011
8.070
8.070
7.940
7.970
288,060
-0.09(-1.12%)
Dec 06, 2011
8.000
8.090
7.990
8.060
306,541
+0.03(+0.37%)
Dec 05, 2011
7.920
8.040
7.920
8.030
433,073
+0.13(+1.65%)
Dec 02, 2011
7.970
8.000
7.900
7.900
432,427
-0.04(-0.50%)
Dec 01, 2011
7.960
8.000
7.880
7.940
536,552
+0.02(+0.25%)
Nov 30, 2011
7.820
7.958
7.820
7.920
306,522
+0.14(+1.80%)
Nov 29, 2011
7.760
7.810
7.730
7.780
211,484
+0.04(+0.52%)
Nov 28, 2011
7.750
7.840
7.720
7.740
259,027
+0.07(+0.91%)
Nov 25, 2011
7.610
7.700
7.610
7.670
74,087
+0.01(+0.13%)
Nov 23, 2011
7.780
7.790
7.600
7.660
271,888
-0.12(-1.54%)
Nov 22, 2011
7.800
7.850
7.770
7.780
214,294
-0.03(-0.38%)
Nov 21, 2011
7.830
7.840
7.800
7.810
287,071
-0.04(-0.51%)
Nov 18, 2011
7.920
7.930
7.850
7.850
221,546
-0.03(-0.38%)
Nov 17, 2011
7.850
7.940
7.840
7.880
306,349
+0.01(+0.13%)
Nov 16, 2011
7.850
7.890
7.840
7.870
168,650
+0.00(+0.00%)
Nov 15, 2011
7.800
7.890
7.800
7.870
253,302
+0.02(+0.25%)
Nov 14, 2011
7.850
7.870
7.790
7.850
198,230
+0.01(+0.13%)
Nov 11, 2011
7.920
7.960
7.840
7.840
273,061
-0.04(-0.51%)
Nov 10, 2011
7.930
7.990
7.880
7.880
220,689
-0.10(-1.25%)
Nov 09, 2011
7.980
8.010
7.920
7.980
315,751
-0.05(-0.62%)
Nov 08, 2011
8.020
8.090
7.980
8.030
263,039
+0.04(+0.50%)
Nov 07, 2011
7.950
7.990
7.930
7.990
155,616
+0.06(+0.76%)
Nov 04, 2011
7.980
8.000
7.930
7.930
160,454
-0.07(-0.88%)
Nov 03, 2011
7.970
8.000
7.930
8.000
179,243
+0.08(+1.01%)
Nov 02, 2011
7.990
8.000
7.920
7.920
171,496
+0.01(+0.13%)
Nov 01, 2011
8.110
8.110
7.820
7.910
381,878
-0.04(-0.50%)
Oct 31, 2011
7.970
7.990
7.930
7.950
173,484
-0.09(-1.12%)
Oct 28, 2011
8.000
8.050
7.990
8.040
184,896
+0.08(+1.01%)
Oct 27, 2011
8.010
8.070
7.950
7.960
296,189
+0.05(+0.63%)
Oct 26, 2011
7.880
7.970
7.850
7.910
193,376
+0.03(+0.38%)
Oct 25, 2011
7.920
8.050
7.800
7.880
312,599
-0.03(-0.38%)
Oct 24, 2011
7.870
7.940
7.840
7.910
309,013
+0.06(+0.76%)
Oct 21, 2011
7.800
7.930
7.800
7.850
365,582
+0.08(+1.03%)
Oct 20, 2011
7.720
7.820
7.720
7.770
173,906
+0.03(+0.39%)
Oct 19, 2011
7.720
7.800
7.710
7.740
175,980
+0.04(+0.52%)
Oct 18, 2011
7.660
7.740
7.620
7.700
171,346
+0.08(+1.05%)
Oct 17, 2011
7.600
7.640
7.530
7.620
238,122
-0.03(-0.39%)
Oct 14, 2011
7.640
7.700
7.627
7.650
195,386
+0.06(+0.79%)
Oct 13, 2011
7.710
7.710
7.520
7.590
236,914
-0.14(-1.81%)
Oct 12, 2011
7.760
7.810
7.650
7.730
202,752
+0.00(+0.00%)
Oct 11, 2011
7.640
7.760
7.610
7.730
287,864
+0.08(+1.05%)
Oct 10, 2011
7.500
7.650
7.500
7.650
283,175
+0.18(+2.41%)
Oct 07, 2011
7.510
7.540
7.430
7.470
194,066
-0.01(-0.13%)
Oct 06, 2011
7.320
7.480
7.310
7.480
292,240
+0.15(+2.05%)
Oct 05, 2011
7.270
7.350
7.180
7.330
313,333
+0.00(+0.00%)
Oct 04, 2011
7.280
7.380
7.050
7.330
479,187
-0.06(-0.81%)
Oct 03, 2011
7.640
7.660
7.390
7.390
260,689
-0.19(-2.51%)
Sep 30, 2011
7.740
7.750
7.580
7.580
357,015
-0.17(-2.19%)
Sep 29, 2011
7.780
7.820
7.720
7.750
231,487
+0.01(+0.13%)
Sep 28, 2011
7.870
7.870
7.740
7.740
159,693
-0.10(-1.28%)
Sep 27, 2011
7.850
7.880
7.830
7.840
196,168
+0.03(+0.38%)
Sep 26, 2011
7.790
7.820
7.740
7.810
178,420
+0.00(+0.00%)
Sep 23, 2011
7.710
7.820
7.700
7.810
199,468
+0.05(+0.64%)
Sep 22, 2011
7.700
7.800
7.650
7.760
230,796
+0.00(+0.00%)
Sep 21, 2011
7.870
7.870
7.760
7.760
154,810
-0.09(-1.15%)
Sep 20, 2011
7.860
7.870
7.810
7.850
225,953
-0.03(-0.38%)
Sep 19, 2011
7.760
7.880
7.760
7.880
173,157
+0.06(+0.77%)
Sep 16, 2011
7.880
7.890
7.740
7.820
273,640
-0.03(-0.38%)
Sep 15, 2011
7.800
7.870
7.790
7.850
137,751
+0.06(+0.77%)
Sep 14, 2011
7.820
7.840
7.730
7.790
145,227
-0.01(-0.13%)
Sep 13, 2011
7.720
7.820
7.730
7.800
164,018
-0.06(-0.76%)
Sep 12, 2011
7.890
7.930
7.750
7.860
227,094
-0.08(-1.01%)
Sep 09, 2011
7.950
8.000
7.900
7.940
225,921
-0.05(-0.63%)
Sep 08, 2011
7.950
8.010
7.950
7.990
300,963
+0.04(+0.50%)
Sep 07, 2011
7.880
7.950
7.870
7.950
221,937
+0.14(+1.79%)
Sep 06, 2011
7.880
7.940
7.810
7.810
247,741
-0.16(-2.01%)
Sep 02, 2011
7.990
8.000
7.920
7.970
173,134
-0.05(-0.62%)
Sep 01, 2011
8.040
8.050
7.990
8.020
253,442
+0.00(+0.00%)
Aug 31, 2011
7.990
8.030
7.980
8.020
264,104
+0.04(+0.50%)
Aug 30, 2011
7.960
7.980
7.910
7.980
163,839
-0.01(-0.13%)
Aug 29, 2011
7.950
7.990
7.910
7.990
225,880
+0.10(+1.27%)
Aug 26, 2011
7.810
7.990
7.810
7.890
197,645
+0.02(+0.25%)
Aug 25, 2011
7.900
7.900
7.790
7.870
301,963
+0.08(+1.03%)
Aug 24, 2011
7.870
7.889
7.690
7.790
475,695
-0.05(-0.64%)
Aug 23, 2011
7.800
7.854
7.720
7.840
314,613
+0.11(+1.42%)
Aug 22, 2011
7.800
7.850
7.650
7.730
253,608
+0.01(+0.13%)
Aug 19, 2011
7.700
7.830
7.660
7.720
201,265
-0.10(-1.28%)
Aug 18, 2011
7.760
7.850
7.660
7.820
356,184
-0.01(-0.13%)
Aug 17, 2011
7.860
7.910
7.800
7.830
227,946
-0.01(-0.13%)
Aug 16, 2011
7.880
7.890
7.760
7.840
250,401
-0.04(-0.51%)
Aug 15, 2011
7.850
7.990
7.830
7.880
339,866
-0.01(-0.13%)
Aug 12, 2011
7.780
8.010
7.770
7.890
234,194
+0.07(+0.90%)
Aug 11, 2011
7.700
7.880
7.632
7.820
274,177
+0.12(+1.56%)
Aug 10, 2011
7.450
7.740
7.410
7.700
493,741
+0.18(+2.39%)
Aug 09, 2011
7.230
7.570
7.100
7.520
799,405
+0.44(+6.21%)
Aug 08, 2011
7.230
7.580
6.950
7.080
979,721
-0.69(-8.88%)
Aug 05, 2011
7.950
8.006
7.150
7.770
841,585
-0.19(-2.39%)
Aug 04, 2011
8.150
8.170
7.940
7.960
365,782
-0.22(-2.69%)
Aug 03, 2011
8.160
8.220
8.100
8.180
359,331
+0.03(+0.37%)
Aug 02, 2011
8.210
8.240
8.150
8.150
229,177
-0.04(-0.49%)
Aug 01, 2011
8.180
8.200
8.110
8.190
258,767
+0.12(+1.49%)
Jul 29, 2011
8.000
8.080
7.940
8.070
398,225
-0.02(-0.25%)
Jul 28, 2011
8.020
8.100
8.000
8.090
307,992
+0.03(+0.37%)
Jul 27, 2011
8.200
8.210
8.020
8.060
381,057
-0.16(-1.95%)
Jul 26, 2011
8.260
8.280
8.170
8.220
330,320
-0.03(-0.36%)
Jul 25, 2011
8.230
8.290
8.230
8.250
328,821
-0.06(-0.72%)
Jul 22, 2011
8.310
8.330
8.310
8.310
255,970
-0.01(-0.12%)
Jul 21, 2011
8.270
8.320
8.270
8.320
321,668
+0.06(+0.73%)
Jul 20, 2011
8.270
8.300
8.230
8.260
557,739
-0.01(-0.12%)
Jul 19, 2011
8.290
8.340
8.260
8.270
336,316
-0.05(-0.60%)
Jul 18, 2011
8.330
8.350
8.260
8.320
218,885
+0.00(+0.00%)
Jul 15, 2011
8.340
8.380
8.320
8.320
211,993
-0.03(-0.36%)
Jul 14, 2011
8.380
8.403
8.340
8.350
243,244
-0.01(-0.12%)
Jul 13, 2011
8.390
8.410
8.360
8.360
205,098
-0.09(-1.07%)
Jul 12, 2011
8.420
8.460
8.380
8.450
339,116
+0.03(+0.36%)
Jul 11, 2011
8.360
8.430
8.350
8.420
220,345
+0.00(+0.00%)
Jul 08, 2011
8.340
8.440
8.340
8.420
197,012
+0.02(+0.24%)
Jul 07, 2011
8.350
8.510
8.330
8.400
614,255
+0.08(+0.96%)
Jul 06, 2011
8.310
8.360
8.290
8.320
183,838
+0.00(+0.00%)
Jul 05, 2011
8.370
8.397
8.310
8.320
251,605
-0.10(-1.19%)
Jul 01, 2011
8.410
8.420
8.360
8.420
201,293
+0.03(+0.36%)
Jun 30, 2011
8.400
8.409
8.350
8.390
241,842
-0.01(-0.12%)
Jun 29, 2011
8.420
8.430
8.390
8.400
190,264
+0.02(+0.24%)
Jun 28, 2011
8.280
8.380
8.280
8.380
220,380
+0.08(+0.96%)
Jun 27, 2011
8.220
8.310
8.210
8.300
250,020
+0.05(+0.61%)
Jun 24, 2011
8.260
8.280
8.210
8.250
172,122
-0.02(-0.24%)
Jun 23, 2011
8.230
8.280
8.200
8.270
262,201
-0.02(-0.24%)
Jun 22, 2011
8.200
8.290
8.200
8.290
271,682
+0.10(+1.22%)
Jun 21, 2011
8.150
8.240
8.140
8.190
238,700
+0.04(+0.49%)
Jun 20, 2011
8.219
8.219
8.150
8.150
353,310
-0.08(-0.97%)
Jun 17, 2011
8.260
8.264
8.180
8.230
309,492
+0.03(+0.37%)
Jun 16, 2011
8.280
8.316
8.200
8.200
312,628
-0.09(-1.09%)
Jun 15, 2011
8.270
8.330
8.250
8.290
183,612
-0.04(-0.48%)
Jun 14, 2011
8.300
8.350
8.300
8.330
151,115
+0.03(+0.36%)
Jun 13, 2011
8.290
8.350
8.240
8.300
328,379
-0.07(-0.84%)
Jun 10, 2011
8.370
8.400
8.350
8.370
164,979
-0.06(-0.71%)
Jun 09, 2011
8.350
8.430
8.350
8.430
227,459
+0.07(+0.84%)
Jun 08, 2011
8.340
8.399
8.330
8.360
222,861
-0.01(-0.12%)
Jun 07, 2011
8.314
8.418
8.300
8.370
287,539
+0.07(+0.84%)
Jun 06, 2011
8.330
8.380
8.300
8.300
489,657
-0.04(-0.48%)
Jun 03, 2011
8.440
8.480
8.340
8.340
429,714
-0.15(-1.77%)
May 24, 2011
8.460
8.500
8.460
8.490
191,492
+0.02(+0.24%)
May 23, 2011
8.440
8.480
8.440
8.470
218,600
-0.03(-0.35%)
May 20, 2011
8.420
8.500
8.420
8.500
220,362
+0.08(+0.95%)
May 19, 2011
8.390
8.440
8.390
8.420
238,847
+0.02(+0.24%)
May 18, 2011
8.370
8.400
8.360
8.400
219,214
+0.03(+0.36%)
May 17, 2011
8.360
8.390
8.320
8.370
326,822
+0.02(+0.24%)
May 16, 2011
8.310
8.350
8.290
8.350
295,215
+0.03(+0.36%)
May 13, 2011
8.330
8.338
8.280
8.320
264,968
-0.03(-0.36%)
May 12, 2011
8.230
8.350
8.230
8.350
343,346
+0.04(+0.48%)
May 11, 2011
8.320
8.320
8.260
8.310
249,487
-0.04(-0.48%)
May 10, 2011
8.300
8.390
8.300
8.350
285,914
+0.05(+0.60%)
May 09, 2011
8.250
8.330
8.250
8.300
229,864
+0.05(+0.61%)
May 06, 2011
8.240
8.300
8.240
8.250
256,322
+0.03(+0.36%)
May 05, 2011
8.250
8.260
8.210
8.220
268,807
-0.03(-0.36%)
May 04, 2011
8.250
8.270
8.230
8.250
260,603
-0.02(-0.24%)
May 03, 2011
8.260
8.290
8.240
8.270
191,454
+0.02(+0.24%)
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.