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
Cott Corp
(NY:
COT
)
N/A
UNCHANGED
Last Price
Updated:
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
8.650
9.050
8.577
8.920
1,731,207
+0.30(+3.48%)
Apr 28, 2011
8.520
8.650
8.520
8.620
718,393
+0.06(+0.70%)
Apr 27, 2011
8.610
8.650
8.510
8.560
275,903
-0.02(-0.23%)
Apr 26, 2011
8.600
8.650
8.520
8.580
864,749
-0.02(-0.23%)
Apr 25, 2011
8.715
8.715
8.555
8.600
475,521
-0.01(-0.12%)
Apr 21, 2011
8.690
8.750
8.580
8.610
652,598
-0.05(-0.58%)
Apr 20, 2011
8.710
8.720
8.600
8.660
361,569
+0.05(+0.58%)
Apr 19, 2011
8.610
8.730
8.520
8.610
1,360,914
+0.01(+0.12%)
Apr 18, 2011
8.390
8.600
8.380
8.600
676,391
+0.06(+0.70%)
Apr 15, 2011
8.590
8.670
8.500
8.540
672,729
-0.06(-0.70%)
Apr 14, 2011
8.690
8.690
8.550
8.600
739,114
-0.12(-1.38%)
Apr 13, 2011
8.710
8.750
8.585
8.720
490,777
+0.06(+0.69%)
Apr 12, 2011
8.580
8.780
8.550
8.660
710,678
+0.01(+0.12%)
Apr 11, 2011
8.640
8.690
8.560
8.650
431,226
+0.03(+0.35%)
Apr 08, 2011
8.620
8.630
8.510
8.620
408,890
+0.09(+1.06%)
Apr 07, 2011
8.560
8.640
8.480
8.530
777,262
-0.07(-0.81%)
Apr 06, 2011
8.600
8.670
8.460
8.600
1,027,095
+0.08(+0.94%)
Apr 05, 2011
8.620
8.790
8.440
8.520
1,364,862
-0.09(-1.05%)
Apr 04, 2011
8.750
8.750
8.560
8.610
994,395
-0.10(-1.15%)
Apr 01, 2011
8.440
8.740
8.440
8.710
728,344
+0.31(+3.69%)
Mar 31, 2011
8.440
8.460
8.280
8.400
447,743
-0.02(-0.24%)
Mar 30, 2011
8.440
8.540
8.350
8.420
336,257
+0.05(+0.60%)
Mar 29, 2011
8.400
8.500
8.310
8.370
352,280
-0.02(-0.24%)
Mar 28, 2011
8.510
8.530
8.370
8.390
244,377
-0.10(-1.18%)
Mar 25, 2011
8.630
8.670
8.450
8.490
687,294
-0.17(-1.96%)
Mar 24, 2011
8.540
8.750
8.500
8.660
335,938
+0.16(+1.88%)
Mar 23, 2011
8.510
8.580
8.400
8.500
362,275
-0.01(-0.12%)
Mar 22, 2011
8.750
8.750
8.480
8.510
270,216
-0.23(-2.63%)
Mar 21, 2011
8.610
8.820
8.610
8.740
845,181
+0.36(+4.30%)
Mar 18, 2011
8.450
8.450
8.300
8.380
317,433
+0.01(+0.12%)
Mar 17, 2011
8.400
8.460
8.300
8.370
248,563
+0.08(+0.97%)
Mar 16, 2011
8.400
8.440
8.220
8.290
467,367
-0.12(-1.43%)
Mar 15, 2011
8.310
8.430
8.300
8.410
573,564
-0.08(-0.94%)
Mar 14, 2011
8.500
8.520
8.320
8.490
806,459
-0.01(-0.12%)
Mar 11, 2011
8.540
8.540
8.340
8.500
382,896
-0.10(-1.16%)
Mar 10, 2011
8.650
8.690
8.470
8.600
809,134
-0.10(-1.15%)
Mar 09, 2011
8.710
8.770
8.580
8.700
690,291
+0.02(+0.23%)
Mar 08, 2011
8.470
8.680
8.310
8.680
932,704
+0.25(+2.97%)
Mar 07, 2011
8.550
8.550
8.370
8.430
956,283
-0.06(-0.71%)
Mar 04, 2011
8.400
8.530
8.260
8.490
597,087
+0.12(+1.43%)
Mar 03, 2011
7.710
8.440
7.700
8.370
1,764,612
+0.37(+4.62%)
Mar 02, 2011
8.150
8.240
7.990
8.000
2,090,985
-0.15(-1.84%)
Mar 01, 2011
8.340
8.470
8.080
8.150
1,527,054
-0.21(-2.51%)
Feb 28, 2011
8.690
8.690
8.260
8.360
957,107
-0.27(-3.13%)
Feb 25, 2011
8.370
8.650
8.370
8.630
3,126,317
+0.30(+3.60%)
Feb 24, 2011
8.290
8.420
8.160
8.330
1,001,935
+0.03(+0.36%)
Feb 23, 2011
8.350
8.360
8.200
8.300
686,199
-0.08(-0.95%)
Feb 22, 2011
8.570
8.660
8.360
8.380
1,177,177
-0.35(-4.01%)
Feb 18, 2011
8.770
8.810
8.640
8.730
519,705
-0.04(-0.46%)
Feb 17, 2011
8.530
8.790
8.530
8.770
765,647
+0.25(+2.93%)
Feb 16, 2011
8.230
8.520
8.202
8.520
588,831
+0.34(+4.16%)
Feb 15, 2011
8.200
8.200
8.140
8.180
312,396
-0.02(-0.24%)
Feb 14, 2011
8.120
8.200
8.040
8.200
783,866
+0.04(+0.49%)
Feb 11, 2011
8.190
8.200
8.000
8.160
1,040,853
-0.04(-0.49%)
Feb 10, 2011
8.300
8.300
8.095
8.200
858,210
-0.15(-1.80%)
Feb 09, 2011
8.300
8.390
8.250
8.350
695,079
+0.08(+0.97%)
Feb 08, 2011
8.270
8.300
8.170
8.270
810,850
+0.00(+0.00%)
Feb 07, 2011
8.290
8.340
8.200
8.270
1,127,082
+0.03(+0.36%)
Feb 04, 2011
8.180
8.240
8.170
8.240
396,364
+0.03(+0.37%)
Feb 03, 2011
8.280
8.280
8.050
8.210
540,688
-0.05(-0.61%)
Feb 02, 2011
8.270
8.370
8.200
8.260
385,864
-0.07(-0.84%)
Feb 01, 2011
8.080
8.390
7.960
8.330
836,248
+0.29(+3.61%)
Jan 31, 2011
7.950
8.100
7.820
8.040
725,189
+0.09(+1.13%)
Jan 28, 2011
8.200
8.200
7.878
7.950
666,314
-0.22(-2.69%)
Jan 27, 2011
7.740
8.190
7.740
8.170
695,754
+0.38(+4.88%)
Jan 26, 2011
7.860
7.880
7.680
7.790
840,642
-0.06(-0.76%)
Jan 25, 2011
7.820
7.850
7.720
7.850
670,900
+0.01(+0.13%)
Jan 24, 2011
7.920
8.050
7.820
7.840
780,888
-0.09(-1.13%)
Jan 21, 2011
8.060
8.110
7.900
7.930
651,591
-0.07(-0.88%)
Jan 20, 2011
8.170
8.180
8.000
8.000
1,013,968
-0.21(-2.56%)
Jan 19, 2011
8.470
8.510
8.000
8.210
2,066,561
-0.53(-6.06%)
Jan 18, 2011
8.920
9.000
8.670
8.740
727,159
-0.21(-2.35%)
Jan 14, 2011
8.680
9.050
8.630
8.950
1,009,187
+0.24(+2.76%)
Jan 13, 2011
8.750
8.790
8.580
8.710
978,907
-0.08(-0.91%)
Jan 12, 2011
8.860
8.900
8.680
8.790
599,941
-0.04(-0.45%)
Jan 11, 2011
8.840
8.860
8.690
8.830
374,689
+0.04(+0.46%)
Jan 10, 2011
8.740
8.890
8.650
8.790
671,355
+0.02(+0.23%)
Jan 07, 2011
8.870
8.890
8.670
8.770
348,031
-0.06(-0.68%)
Jan 06, 2011
8.690
8.990
8.690
8.830
565,334
+0.08(+0.91%)
Jan 05, 2011
8.560
8.750
8.530
8.750
482,076
+0.14(+1.63%)
Jan 04, 2011
8.830
8.830
8.530
8.610
590,147
-0.26(-2.93%)
Jan 03, 2011
9.070
9.080
8.770
8.870
416,829
-0.14(-1.55%)
Dec 31, 2010
8.950
9.080
8.940
9.010
344,145
+0.03(+0.33%)
Dec 30, 2010
8.660
9.000
8.620
8.980
357,801
+0.30(+3.46%)
Dec 29, 2010
8.810
8.880
8.680
8.680
186,401
-0.13(-1.48%)
Dec 28, 2010
8.690
8.810
8.630
8.810
566,330
+0.11(+1.26%)
Dec 27, 2010
8.840
8.840
8.550
8.700
252,973
-0.13(-1.47%)
Dec 23, 2010
8.820
8.900
8.710
8.830
190,642
+0.04(+0.46%)
Dec 22, 2010
8.520
8.810
8.500
8.790
484,803
+0.28(+3.29%)
Dec 21, 2010
8.330
8.655
8.270
8.510
631,162
+0.18(+2.16%)
Dec 20, 2010
8.390
8.390
8.230
8.330
536,159
-0.08(-0.95%)
Dec 17, 2010
8.330
8.410
8.290
8.410
529,881
+0.05(+0.60%)
Dec 16, 2010
8.320
8.410
8.230
8.360
974,028
+0.10(+1.21%)
Dec 15, 2010
8.160
8.330
8.080
8.260
682,415
+0.10(+1.23%)
Dec 14, 2010
8.200
8.210
8.140
8.160
540,075
+0.03(+0.37%)
Dec 13, 2010
8.250
8.270
8.090
8.130
723,250
-0.08(-0.97%)
Dec 10, 2010
8.110
8.270
8.080
8.210
710,151
+0.13(+1.61%)
Dec 09, 2010
8.270
8.270
8.020
8.080
618,856
-0.12(-1.46%)
Dec 08, 2010
8.180
8.250
8.080
8.200
408,437
+0.06(+0.74%)
Dec 07, 2010
8.390
8.390
8.080
8.140
784,224
-0.15(-1.81%)
Dec 06, 2010
8.330
8.400
8.250
8.290
681,288
-0.11(-1.31%)
Dec 03, 2010
8.360
8.470
8.350
8.400
435,156
+0.02(+0.24%)
Dec 02, 2010
8.400
8.460
8.310
8.380
459,908
+0.04(+0.48%)
Dec 01, 2010
8.420
8.470
8.290
8.340
741,310
+0.04(+0.48%)
Nov 30, 2010
8.410
8.530
8.300
8.300
537,591
-0.23(-2.70%)
Nov 29, 2010
8.160
8.560
8.140
8.530
1,437,218
+0.28(+3.39%)
Nov 26, 2010
7.970
8.250
7.950
8.250
337,173
+0.16(+1.98%)
Nov 24, 2010
7.890
8.090
8.090
8.090
859,232
+0.40(+5.20%)
Nov 23, 2010
7.740
7.780
7.540
7.690
722,603
-0.14(-1.79%)
Nov 22, 2010
7.980
8.070
7.830
7.830
608,061
-0.20(-2.49%)
Nov 19, 2010
7.980
8.070
7.920
8.030
390,732
+0.01(+0.12%)
Nov 18, 2010
7.830
8.090
7.820
8.020
848,608
+0.26(+3.35%)
Nov 17, 2010
7.550
7.790
7.550
7.760
650,017
+0.18(+2.37%)
Nov 16, 2010
7.720
7.760
7.560
7.580
558,997
-0.29(-3.68%)
Nov 15, 2010
7.850
7.950
7.810
7.870
420,274
-0.01(-0.13%)
Nov 12, 2010
7.870
7.900
7.630
7.880
830,551
-0.05(-0.63%)
Nov 11, 2010
7.940
7.990
7.570
7.930
1,137,992
-0.05(-0.63%)
Nov 10, 2010
8.190
8.190
7.840
7.980
1,097,029
-0.21(-2.56%)
Nov 09, 2010
8.310
8.380
8.060
8.190
904,267
-0.12(-1.44%)
Nov 08, 2010
8.310
8.430
8.250
8.310
798,433
-0.04(-0.48%)
Nov 05, 2010
8.400
8.460
8.260
8.350
1,129,653
-0.06(-0.71%)
Nov 04, 2010
8.200
8.440
8.030
8.410
1,867,990
+0.25(+3.06%)
Nov 03, 2010
8.110
8.170
7.890
8.160
945,130
+0.05(+0.62%)
Nov 02, 2010
8.370
8.420
8.100
8.110
1,146,912
-0.26(-3.11%)
Nov 01, 2010
8.210
8.475
8.190
8.370
1,290,265
+0.17(+2.07%)
Oct 29, 2010
8.070
8.240
8.000
8.200
625,848
+0.09(+1.11%)
Oct 28, 2010
8.100
8.120
8.030
8.110
666,908
+0.06(+0.75%)
Oct 27, 2010
8.150
8.170
8.030
8.050
452,795
+0.00(+0.00%)
Oct 25, 2010
8.210
8.300
8.010
8.050
811,384
-0.12(-1.47%)
Oct 22, 2010
8.000
8.240
7.970
8.170
546,093
+0.23(+2.90%)
Oct 21, 2010
7.820
8.040
7.810
7.940
920,066
+0.13(+1.66%)
Oct 20, 2010
7.840
7.910
7.790
7.810
776,750
+0.03(+0.39%)
Oct 19, 2010
7.720
7.850
7.680
7.780
891,394
-0.08(-1.02%)
Oct 18, 2010
7.680
7.860
7.620
7.860
936,254
+0.18(+2.34%)
Oct 15, 2010
7.560
7.730
7.450
7.680
1,175,915
+0.13(+1.72%)
Oct 14, 2010
7.700
7.750
7.520
7.550
875,032
-0.20(-2.58%)
Oct 13, 2010
7.790
7.860
7.700
7.750
1,086,745
+0.04(+0.52%)
Oct 12, 2010
7.600
7.900
7.350
7.710
2,124,366
-0.36(-4.46%)
Oct 11, 2010
7.730
8.210
7.490
8.070
1,034,263
+0.39(+5.08%)
Oct 08, 2010
7.680
7.880
7.620
7.680
850,827
-0.13(-1.66%)
Oct 07, 2010
7.920
7.970
7.790
7.810
436,972
-0.11(-1.39%)
Oct 06, 2010
7.850
8.000
7.830
7.920
618,842
+0.03(+0.38%)
Oct 05, 2010
7.810
7.905
7.800
7.890
1,153,730
+0.11(+1.41%)
Oct 04, 2010
7.860
7.890
7.700
7.780
496,814
-0.13(-1.64%)
Oct 01, 2010
7.910
7.940
7.770
7.910
532,813
+0.06(+0.76%)
Sep 30, 2010
7.830
8.020
7.780
7.850
871,810
+0.06(+0.77%)
Sep 29, 2010
7.990
8.040
7.760
7.790
869,830
-0.21(-2.62%)
Sep 28, 2010
8.120
8.140
7.980
8.000
820,032
-0.12(-1.48%)
Sep 27, 2010
8.390
8.420
8.120
8.120
601,756
-0.23(-2.75%)
Sep 24, 2010
8.150
8.350
8.110
8.350
795,045
+0.29(+3.60%)
Sep 23, 2010
7.930
8.150
7.870
8.060
615,829
+0.08(+1.00%)
Sep 22, 2010
8.150
8.160
7.875
7.980
1,492,947
-0.18(-2.21%)
Sep 21, 2010
7.750
8.255
7.750
8.160
3,213,143
+0.48(+6.25%)
Sep 20, 2010
7.600
7.710
7.510
7.680
1,007,705
+0.14(+1.86%)
Sep 17, 2010
7.540
7.650
7.490
7.540
1,137,080
-0.01(-0.13%)
Sep 15, 2010
7.570
7.610
7.500
7.550
932,665
-0.02(-0.26%)
Sep 14, 2010
7.440
7.580
7.400
7.570
2,253,006
+0.10(+1.34%)
Sep 13, 2010
7.330
7.500
7.310
7.470
1,107,238
+0.16(+2.19%)
Sep 10, 2010
7.070
7.410
6.980
7.310
1,019,650
+0.28(+3.98%)
Sep 09, 2010
7.090
7.110
6.900
7.030
581,330
+0.03(+0.43%)
Sep 08, 2010
7.030
7.050
6.980
7.000
608,716
-0.01(-0.14%)
Sep 07, 2010
7.020
7.070
6.930
7.010
534,087
-0.06(-0.85%)
Sep 03, 2010
7.250
7.380
6.990
7.070
921,241
-0.01(-0.14%)
Sep 02, 2010
7.190
7.270
7.060
7.080
842
-0.09(-1.26%)
Sep 01, 2010
6.900
7.270
6.870
7.170
1,251,474
+0.27(+3.91%)
Aug 31, 2010
6.900
6.940
6.650
6.900
100
+0.09(+1.32%)
Aug 30, 2010
6.910
6.918
6.790
6.810
464,978
-0.15(-2.16%)
Aug 27, 2010
6.910
7.000
6.820
6.960
710,541
+0.01(+0.14%)
Aug 26, 2010
6.840
7.035
6.840
6.950
887,594
+0.14(+2.06%)
Aug 25, 2010
6.730
6.820
6.600
6.810
1,044,248
+0.02(+0.29%)
Aug 24, 2010
6.450
6.790
6.450
6.790
1,723,838
+0.22(+3.35%)
Aug 23, 2010
6.570
6.650
6.520
6.570
545,153
-0.01(-0.15%)
Aug 20, 2010
6.610
6.650
6.500
6.580
785,148
-0.12(-1.79%)
Aug 19, 2010
6.780
6.860
6.650
6.700
1,192,137
-0.09(-1.33%)
Aug 18, 2010
6.580
6.820
6.510
6.790
1,443,231
+0.23(+3.51%)
Aug 17, 2010
6.550
6.650
6.450
6.560
2,066,343
+0.22(+3.47%)
Aug 16, 2010
6.270
6.360
6.200
6.340
824,015
+0.02(+0.32%)
Aug 13, 2010
6.320
6.680
6.260
6.320
2,029,375
+0.06(+0.96%)
Aug 12, 2010
5.920
6.330
5.920
6.260
9,207,734
+0.59(+10.41%)
Aug 11, 2010
5.580
5.850
5.550
5.670
3,703,342
+0.05(+0.89%)
Aug 10, 2010
5.660
5.770
5.550
5.620
2,044,513
-0.10(-1.75%)
Aug 09, 2010
5.760
5.760
5.680
5.720
495,692
-0.03(-0.52%)
Aug 06, 2010
5.750
5.860
5.715
5.750
783,800
-0.12(-2.04%)
Aug 05, 2010
6.000
6.000
5.810
5.870
626,122
-0.03(-0.51%)
Aug 04, 2010
5.960
5.970
5.850
5.900
262,195
+0.01(+0.17%)
Aug 03, 2010
5.840
5.940
5.840
5.890
292,001
+0.05(+0.86%)
Aug 02, 2010
6.010
6.120
5.780
5.840
401,009
-0.10(-1.68%)
Jul 30, 2010
5.940
6.140
5.940
5.940
201,251
-0.13(-2.14%)
Jul 29, 2010
6.100
6.110
5.980
6.070
406,634
+0.02(+0.33%)
Jul 28, 2010
6.180
6.210
6.030
6.050
292,321
-0.17(-2.73%)
Jul 27, 2010
6.410
6.450
6.150
6.220
429,278
-0.12(-1.89%)
Jul 26, 2010
6.260
6.360
6.170
6.340
217,521
+0.13(+2.09%)
Jul 23, 2010
6.190
6.220
6.100
6.210
319,542
+0.01(+0.16%)
Jul 22, 2010
6.120
6.200
6.080
6.200
290,197
+0.15(+2.48%)
Jul 21, 2010
6.180
6.220
5.970
6.050
234,732
-0.13(-2.10%)
Jul 20, 2010
6.040
6.230
5.970
6.180
258,504
+0.12(+1.98%)
Jul 19, 2010
6.190
6.230
6.030
6.060
233,626
-0.14(-2.26%)
Jul 16, 2010
6.200
6.250
6.171
6.200
267,010
-0.03(-0.48%)
Jul 15, 2010
6.350
6.370
6.160
6.230
502,038
-0.10(-1.58%)
Jul 14, 2010
6.030
6.420
5.990
6.330
645,182
+0.31(+5.15%)
Jul 13, 2010
6.100
6.180
5.990
6.020
378,582
+0.16(+2.73%)
Jul 12, 2010
5.890
6.040
5.830
5.860
507,076
+0.02(+0.34%)
Jul 09, 2010
5.840
5.920
5.750
5.840
273,675
-0.09(-1.52%)
Jul 08, 2010
5.850
6.050
5.410
5.930
1,716,043
+0.20(+3.49%)
Jul 07, 2010
5.540
5.760
5.530
5.730
724,060
+0.16(+2.87%)
Jul 06, 2010
5.660
5.760
5.540
5.570
716,100
-0.10(-1.76%)
Jul 02, 2010
5.670
5.830
5.590
5.670
277,066
-0.08(-1.39%)
Jul 01, 2010
5.830
5.850
5.580
5.750
254,470
-0.07(-1.20%)
Jun 30, 2010
5.710
6.010
5.710
5.820
1,799
+0.05(+0.87%)
Jun 29, 2010
5.990
5.990
5.670
5.770
1,126,232
-0.54(-8.56%)
Jun 25, 2010
6.310
6.310
6.080
6.310
1,463,439
+0.09(+1.45%)
Jun 24, 2010
6.500
6.530
6.220
6.220
379,504
-0.30(-4.60%)
Jun 23, 2010
6.550
6.610
6.430
6.520
445,369
-0.06(-0.91%)
Jun 22, 2010
6.900
6.930
6.550
6.580
646,116
-0.34(-4.91%)
Jun 21, 2010
7.290
7.290
6.860
6.920
1,471,426
-0.25(-3.49%)
Jun 18, 2010
7.170
7.760
7.130
7.170
1,966,623
-0.66(-8.43%)
Jun 17, 2010
7.940
7.950
7.760
7.830
269,162
-0.10(-1.26%)
Jun 16, 2010
7.840
7.960
7.820
7.930
304,487
+0.02(+0.25%)
Jun 15, 2010
7.900
7.950
7.790
7.910
357,919
+0.08(+1.02%)
Jun 14, 2010
7.810
8.000
7.650
7.830
707,308
+0.08(+1.03%)
Jun 11, 2010
7.440
7.810
7.440
7.750
440,982
+0.26(+3.47%)
Jun 10, 2010
7.410
7.560
7.290
7.490
676,576
+0.09(+1.22%)
Jun 09, 2010
7.430
7.500
7.335
7.400
431,891
+0.02(+0.27%)
Jun 08, 2010
7.350
7.410
7.160
7.380
477,475
+0.06(+0.82%)
Jun 07, 2010
7.270
7.440
7.250
7.320
336,832
+0.06(+0.83%)
Jun 04, 2010
7.260
7.380
7.230
7.260
301,285
-0.28(-3.71%)
Jun 03, 2010
7.500
7.550
7.310
7.540
596,710
+0.08(+1.08%)
Jun 02, 2010
7.380
7.530
7.340
7.459
304,000
+0.12(+1.63%)
Jun 01, 2010
7.340
7.580
7.250
7.340
440,146
+0.01(+0.14%)
May 28, 2010
7.330
7.730
7.130
7.330
769,341
-0.40(-5.17%)
May 27, 2010
7.540
7.800
7.540
7.730
502,957
+0.30(+4.04%)
May 26, 2010
7.220
7.580
7.170
7.430
409,391
+0.29(+4.06%)
May 25, 2010
7.040
7.170
6.930
7.140
332,262
-0.05(-0.70%)
May 24, 2010
7.380
7.380
7.130
7.190
289,045
-0.19(-2.57%)
May 21, 2010
7.120
7.510
6.990
7.380
468,909
+0.22(+3.07%)
May 20, 2010
7.180
7.320
7.120
7.160
672,597
-0.34(-4.53%)
May 19, 2010
7.800
7.882
7.320
7.500
883,642
-0.38(-4.82%)
May 18, 2010
8.060
8.190
7.850
7.880
471,475
-0.08(-1.01%)
May 17, 2010
8.160
8.160
7.830
7.960
452,987
-0.15(-1.85%)
May 14, 2010
8.110
8.170
7.880
8.110
360,273
-0.17(-2.05%)
May 13, 2010
8.200
8.400
8.140
8.280
341,019
+0.09(+1.10%)
May 12, 2010
8.050
8.200
8.000
8.190
215,298
+0.15(+1.87%)
May 11, 2010
8.100
8.130
8.000
8.040
471,127
+0.06(+0.75%)
May 10, 2010
7.980
8.030
7.950
7.980
798,379
+0.20(+2.57%)
May 07, 2010
7.690
7.780
7.450
7.780
993,929
+0.06(+0.78%)
May 06, 2010
7.720
8.130
6.500
7.720
100
-0.38(-4.69%)
May 05, 2010
7.940
8.210
7.800
8.100
735,185
-0.15(-1.82%)
May 04, 2010
8.400
8.400
8.180
8.250
300,700
-0.22(-2.60%)
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.