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
Gap
(NY:
GPS
)
21.02
+0.47 (+2.31%)
Streaming Delayed Price
Updated: 10:23 AM EDT, May 23, 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, 2009
9.906
10.28
9.835
10.09
18,195,160
+0.29(+2.98%)
Apr 29, 2009
9.646
10.11
9.621
9.796
16,208,741
+0.11(+1.14%)
Apr 28, 2009
9.530
9.841
9.452
9.685
11,721,582
+0.02(+0.20%)
Apr 27, 2009
9.776
10.02
9.549
9.666
13,849,117
-0.25(-2.55%)
Apr 24, 2009
9.932
10.13
9.724
9.919
12,321,246
+0.06(+0.59%)
Apr 23, 2009
9.763
9.906
9.348
9.861
20,917,616
+0.09(+0.93%)
Apr 22, 2009
9.569
10.12
9.445
9.770
16,108,069
+0.10(+1.07%)
Apr 21, 2009
9.504
9.744
9.335
9.666
13,177,199
+0.14(+1.43%)
Apr 20, 2009
9.737
9.737
9.426
9.530
15,903,545
-0.29(-2.91%)
Apr 17, 2009
10.02
10.08
9.809
9.815
19,482,838
-0.16(-1.63%)
Apr 16, 2009
9.601
10.06
9.517
9.978
13,982,898
+0.43(+4.49%)
Apr 15, 2009
9.439
9.588
9.270
9.549
11,098,685
+0.07(+0.75%)
Apr 14, 2009
9.698
9.705
9.354
9.478
15,024,965
-0.25(-2.54%)
Apr 13, 2009
9.737
9.822
9.562
9.724
13,686,295
-0.07(-0.73%)
Apr 09, 2009
9.478
9.802
9.322
9.796
16,821,804
+0.44(+4.72%)
Apr 08, 2009
9.134
9.393
8.952
9.354
17,908,416
+0.28(+3.08%)
Apr 07, 2009
9.335
9.445
9.004
9.075
17,094,152
-0.31(-3.32%)
Apr 06, 2009
9.776
9.776
9.127
9.387
23,908,118
-0.51(-5.18%)
Apr 03, 2009
9.406
9.971
9.328
9.900
23,266,484
+0.53(+5.68%)
Apr 02, 2009
9.088
9.530
9.030
9.367
27,864,446
+0.45(+5.10%)
Apr 01, 2009
8.303
8.939
8.179
8.913
19,676,294
+0.48(+5.70%)
Mar 31, 2009
8.446
8.556
8.043
8.433
17,847,356
+0.01(+0.15%)
Mar 30, 2009
8.355
8.517
8.264
8.420
14,052,960
-0.05(-0.61%)
Mar 26, 2009
7.998
8.601
7.998
8.472
14,313,890
+0.49(+6.10%)
Mar 25, 2009
8.147
8.439
7.718
7.985
14,103,163
-0.21(-2.61%)
Mar 24, 2009
8.225
8.420
8.160
8.199
10,469,226
-0.12(-1.41%)
Mar 23, 2009
8.043
8.322
8.004
8.316
10,314,999
+0.54(+6.93%)
Mar 20, 2009
8.212
8.231
7.680
7.777
13,734,522
-0.32(-4.01%)
Mar 19, 2009
8.238
8.244
7.939
8.101
11,401,103
+0.02(+0.24%)
Mar 18, 2009
7.822
8.238
7.809
8.082
12,113,548
+0.16(+1.97%)
Mar 17, 2009
7.641
7.946
7.615
7.926
12,029,781
+0.29(+3.74%)
Mar 16, 2009
7.842
7.997
7.641
7.641
15,030,480
-0.14(-1.83%)
Mar 13, 2009
7.433
7.842
7.355
7.783
0
+0.34(+4.53%)
Mar 12, 2009
7.076
7.472
7.014
7.446
14,495,584
+0.38(+5.33%)
Mar 11, 2009
6.933
7.290
6.842
7.069
17,753,296
+0.19(+2.83%)
Mar 10, 2009
6.569
6.939
6.479
6.875
16,200,840
+0.45(+6.97%)
Mar 09, 2009
6.310
6.673
6.264
6.427
14,781,077
+0.03(+0.51%)
Mar 06, 2009
6.595
6.660
6.206
6.394
0
-0.23(-3.53%)
Mar 05, 2009
6.712
6.972
6.466
6.628
21,455,322
-0.29(-4.22%)
Mar 04, 2009
6.732
7.056
6.550
6.920
15,242,765
+0.21(+3.19%)
Mar 02, 2009
6.862
7.050
6.673
6.706
15,026,096
-0.30(-4.26%)
Feb 27, 2009
6.745
7.212
6.673
7.004
0
-0.36(-4.93%)
Feb 26, 2009
7.660
7.712
7.342
7.368
16,811,972
-0.16(-2.16%)
Feb 25, 2009
7.602
7.699
7.374
7.530
15,631,128
-0.13(-1.69%)
Feb 24, 2009
7.368
7.725
7.342
7.660
10,327,481
+0.32(+4.33%)
Feb 23, 2009
7.595
7.699
7.310
7.342
13,273,662
-0.16(-2.08%)
Feb 20, 2009
7.426
7.582
7.316
7.498
0
-0.01(-0.09%)
Feb 19, 2009
7.361
7.667
7.335
7.504
11,112,348
+0.19(+2.66%)
Feb 18, 2009
7.446
7.498
7.212
7.310
13,919,833
-0.10(-1.31%)
Feb 17, 2009
7.413
7.563
7.271
7.407
10,096,309
-0.14(-1.81%)
Feb 13, 2009
7.485
7.718
7.446
7.543
12,031,646
-0.05(-0.68%)
Feb 12, 2009
7.407
7.608
7.277
7.595
11,241,435
+0.08(+1.04%)
Feb 11, 2009
7.446
7.595
7.342
7.517
10,345,223
+0.05(+0.70%)
Feb 10, 2009
7.660
7.783
7.374
7.465
14,643,365
-0.21(-2.71%)
Feb 09, 2009
7.777
7.783
7.517
7.673
10,528,337
-0.08(-1.01%)
Feb 06, 2009
7.342
7.897
7.297
7.751
16,408,943
+0.43(+5.85%)
Feb 05, 2009
7.115
7.374
6.907
7.322
17,583,128
+0.41(+5.92%)
Feb 04, 2009
7.478
7.491
6.888
6.914
17,644,072
-0.52(-6.99%)
Feb 03, 2009
7.303
7.511
7.089
7.433
10,608,093
+0.13(+1.78%)
Feb 02, 2009
7.316
7.530
7.173
7.303
15,798,152
-0.02(-0.27%)
Jan 30, 2009
7.959
7.965
7.290
7.322
0
-0.54(-6.85%)
Jan 29, 2009
8.127
8.147
7.835
7.861
10,970,796
-0.29(-3.58%)
Jan 28, 2009
7.920
8.270
7.861
8.153
9,487,893
+0.37(+4.75%)
Jan 27, 2009
7.822
7.965
7.731
7.783
8,182,022
-0.03(-0.33%)
Jan 26, 2009
7.790
7.933
7.628
7.809
9,448,190
+0.02(+0.25%)
Jan 23, 2009
7.602
7.939
7.491
7.790
11,456,458
-0.01(-0.08%)
Jan 22, 2009
7.478
7.991
7.439
7.796
12,889,729
+0.19(+2.56%)
Jan 21, 2009
7.504
7.647
7.277
7.602
15,399,867
+0.10(+1.39%)
Jan 20, 2009
7.790
7.952
7.478
7.498
11,874,894
-0.38(-4.86%)
Jan 16, 2009
7.907
7.972
7.667
7.881
14,495,949
+0.16(+2.02%)
Jan 15, 2009
7.439
7.900
7.277
7.725
15,133,193
+0.26(+3.48%)
Jan 14, 2009
7.602
7.751
7.420
7.465
15,609,606
-0.36(-4.64%)
Jan 13, 2009
8.011
8.030
7.699
7.829
14,833,420
-0.04(-0.50%)
Jan 12, 2009
8.394
8.556
7.770
7.868
16,812,332
-0.56(-6.70%)
Jan 09, 2009
8.121
8.517
8.076
8.433
20,466,168
+0.05(+0.54%)
Jan 08, 2009
8.744
8.751
8.147
8.387
24,752,280
-0.42(-4.72%)
Jan 07, 2009
9.075
9.134
8.653
8.803
14,246,765
-0.44(-4.78%)
Jan 06, 2009
9.082
9.315
8.900
9.244
16,313,209
+0.21(+2.37%)
Jan 05, 2009
9.049
9.192
8.893
9.030
9,152,109
-0.10(-1.14%)
Jan 02, 2009
8.900
9.160
8.712
9.134
0
+0.44(+5.08%)
Jan 01, 2009
8.562
8.796
8.439
8.692
0
+0.00(+0.00%)
Dec 31, 2008
8.562
8.796
8.439
8.692
5,516,816
+0.15(+1.75%)
Dec 30, 2008
8.478
8.614
8.335
8.543
5,979,676
+0.10(+1.23%)
Dec 29, 2008
8.407
8.476
8.244
8.439
6,634,948
+0.02(+0.23%)
Dec 26, 2008
8.569
8.608
8.361
8.420
3,632,002
+0.00(+0.00%)
Dec 24, 2008
8.355
8.465
8.296
8.420
2,505,503
+0.11(+1.33%)
Dec 23, 2008
8.601
8.705
8.283
8.309
7,586,307
-0.23(-2.66%)
Dec 22, 2008
8.777
8.874
8.381
8.536
8,692,446
-0.27(-3.10%)
Dec 19, 2008
9.069
9.199
8.738
8.809
11,230,230
-0.19(-2.16%)
Dec 18, 2008
9.160
9.335
8.926
9.004
14,500,757
-0.13(-1.42%)
Dec 17, 2008
8.712
9.354
8.653
9.134
14,729,824
+0.34(+3.91%)
Dec 16, 2008
8.277
8.822
8.088
8.790
16,216,771
+0.45(+5.37%)
Dec 15, 2008
8.601
8.666
8.244
8.342
15,876,144
-0.22(-2.58%)
Dec 12, 2008
8.277
8.692
8.030
8.562
15,511,576
+0.14(+1.62%)
Dec 11, 2008
9.010
9.010
8.231
8.426
19,633,272
-0.66(-7.22%)
Dec 10, 2008
9.023
9.244
8.575
9.082
16,459,826
+0.40(+4.56%)
Dec 09, 2008
9.108
9.445
8.588
8.686
22,295,130
-0.53(-5.71%)
Dec 08, 2008
9.354
9.458
8.958
9.212
23,479,566
+0.12(+1.28%)
Dec 05, 2008
8.446
9.121
8.244
9.095
18,326,158
+0.55(+6.38%)
Dec 04, 2008
8.426
9.069
8.348
8.549
22,930,726
+0.19(+2.33%)
Dec 03, 2008
8.030
8.407
7.751
8.355
21,015,008
+0.42(+5.23%)
Dec 02, 2008
8.017
8.179
7.654
7.939
17,463,976
-0.11(-1.37%)
Dec 01, 2008
8.452
8.504
8.043
8.050
18,323,388
-0.40(-4.76%)
Nov 28, 2008
8.329
8.647
8.322
8.452
6,564,332
+0.09(+1.09%)
Nov 26, 2008
7.420
8.413
7.400
8.361
12,622,760
+0.54(+6.89%)
Nov 25, 2008
7.855
8.218
7.543
7.822
15,661,983
+0.01(+0.08%)
Nov 24, 2008
8.030
8.069
7.491
7.816
23,218,650
-0.04(-0.50%)
Nov 21, 2008
7.128
7.933
6.816
7.855
38,685,452
+1.68(+27.23%)
Nov 20, 2008
6.336
6.907
6.109
6.173
21,885,082
-0.38(-5.75%)
Nov 19, 2008
7.030
7.245
6.531
6.550
13,161,380
-0.56(-7.85%)
Nov 18, 2008
6.985
7.147
6.719
7.108
17,371,658
+0.15(+2.15%)
Nov 17, 2008
7.433
7.595
6.939
6.959
16,994,198
-0.54(-7.19%)
Nov 14, 2008
7.900
7.998
7.465
7.498
0
-0.49(-6.10%)
Nov 13, 2008
7.206
8.004
6.842
7.985
19,166,266
+0.80(+11.21%)
Nov 12, 2008
7.738
7.751
7.128
7.180
13,360,187
-0.69(-8.75%)
Nov 11, 2008
8.108
8.108
7.667
7.868
10,770,351
-0.33(-4.04%)
Nov 10, 2008
8.660
8.764
8.069
8.199
11,144,140
-0.12(-1.48%)
Nov 07, 2008
8.160
8.400
8.095
8.322
12,005,579
+0.23(+2.89%)
Nov 06, 2008
8.238
8.971
8.024
8.088
23,394,246
-0.25(-2.96%)
Nov 05, 2008
8.439
8.543
8.108
8.335
16,137,364
-0.12(-1.46%)
Nov 04, 2008
8.329
8.478
7.972
8.459
10,832,929
+0.32(+3.99%)
Nov 03, 2008
8.407
8.465
7.991
8.134
9,348,021
-0.27(-3.17%)
Oct 31, 2008
8.127
8.530
7.985
8.400
15,630,322
+0.23(+2.86%)
Oct 30, 2008
8.309
8.439
7.965
8.166
10,305,761
+0.11(+1.37%)
Oct 29, 2008
8.095
8.608
7.751
8.056
17,615,982
-0.04(-0.48%)
Oct 28, 2008
7.582
8.095
7.245
8.095
15,985,683
+0.71(+9.58%)
Oct 27, 2008
7.193
7.696
7.160
7.387
13,508,556
+0.11(+1.52%)
Oct 24, 2008
7.147
7.628
7.147
7.277
14,762,706
-0.40(-5.24%)
Oct 23, 2008
8.088
8.238
7.232
7.680
21,771,872
-0.40(-4.98%)
Oct 22, 2008
8.523
8.627
7.816
8.082
12,838,568
-0.59(-6.81%)
Oct 21, 2008
8.666
8.952
8.608
8.673
10,066,329
-0.11(-1.26%)
Oct 20, 2008
8.816
8.816
8.491
8.783
11,257,023
+0.07(+0.82%)
Oct 17, 2008
8.569
9.030
8.088
8.712
15,343,965
-0.32(-3.59%)
Oct 16, 2008
8.179
9.108
7.926
9.036
25,230,268
+0.66(+7.82%)
Oct 15, 2008
9.147
9.263
8.335
8.381
17,622,076
-0.96(-10.28%)
Oct 14, 2008
10.10
10.20
9.036
9.341
27,087,024
-0.53(-5.33%)
Oct 13, 2008
9.523
9.978
9.085
9.867
19,791,010
+0.90(+9.99%)
Oct 10, 2008
8.627
9.413
7.712
8.971
30,592,942
-0.05(-0.50%)
Oct 09, 2008
9.757
10.24
8.906
9.017
25,681,184
-1.01(-10.04%)
Oct 08, 2008
9.835
10.39
9.763
10.02
22,682,560
-0.04(-0.39%)
Oct 07, 2008
10.85
10.86
10.03
10.06
22,041,748
-0.66(-6.12%)
Oct 06, 2008
10.56
10.80
10.17
10.72
20,558,210
-0.21(-1.90%)
Oct 03, 2008
11.21
11.41
10.81
10.93
0
-0.22(-1.98%)
Oct 02, 2008
11.44
11.55
11.03
11.15
13,545,554
-0.31(-2.66%)
Oct 01, 2008
11.40
11.52
11.27
11.45
13,603,605
-0.09(-0.79%)
Sep 30, 2008
11.61
11.63
10.99
11.54
16,346,053
+0.14(+1.25%)
Sep 29, 2008
11.71
12.08
11.26
11.40
17,380,034
-0.53(-4.41%)
Sep 26, 2008
11.69
11.94
11.57
11.93
0
+0.08(+0.66%)
Sep 25, 2008
11.83
12.03
11.72
11.85
10,691,228
+0.15(+1.28%)
Sep 24, 2008
11.94
12.04
11.60
11.70
14,964,926
-0.19(-1.58%)
Sep 23, 2008
12.27
12.46
11.83
11.89
11,930,767
-0.32(-2.66%)
Sep 22, 2008
12.39
12.52
12.15
12.21
14,928,386
-0.18(-1.41%)
Sep 19, 2008
12.63
13.50
12.34
12.39
0
+0.29(+2.36%)
Sep 18, 2008
12.23
12.27
11.33
12.10
26,376,174
+0.12(+0.97%)
Sep 17, 2008
12.81
12.81
11.98
11.98
23,245,622
-0.67(-5.28%)
Sep 16, 2008
12.13
12.92
12.13
12.65
20,624,370
+0.24(+1.94%)
Sep 15, 2008
12.13
12.88
12.13
12.41
16,791,968
-0.16(-1.29%)
Sep 12, 2008
12.69
12.76
12.53
12.57
15,242,366
-0.29(-2.22%)
Sep 11, 2008
12.39
12.89
12.38
12.86
20,555,550
+0.32(+2.54%)
Sep 10, 2008
12.76
12.76
12.29
12.54
18,423,494
-0.02(-0.16%)
Sep 09, 2008
12.85
13.04
12.55
12.56
21,261,574
-0.25(-1.93%)
Sep 08, 2008
12.84
12.91
12.68
12.81
31,494,134
+0.35(+2.81%)
Sep 05, 2008
12.30
12.50
12.06
12.46
0
+0.03(+0.26%)
Sep 04, 2008
12.88
12.97
12.40
12.42
21,567,562
-0.54(-4.16%)
Sep 03, 2008
12.78
12.99
12.63
12.96
17,235,884
+0.23(+1.84%)
Sep 02, 2008
12.82
12.98
12.59
12.73
15,641,976
+0.10(+0.82%)
Aug 29, 2008
12.45
12.85
12.45
12.63
0
-0.02(-0.15%)
Aug 28, 2008
12.38
12.65
12.32
12.65
11,925,589
+0.23(+1.88%)
Aug 27, 2008
12.50
12.51
12.29
12.41
14,712,485
-0.03(-0.26%)
Aug 26, 2008
12.36
12.55
12.35
12.44
13,183,775
-0.06(-0.52%)
Aug 25, 2008
12.85
12.97
12.48
12.51
16,121,254
-0.40(-3.07%)
Aug 22, 2008
12.79
13.13
12.54
12.91
0
+0.56(+4.58%)
Aug 21, 2008
12.35
12.39
12.13
12.34
20,723,384
-0.01(-0.05%)
Aug 20, 2008
12.29
12.57
12.24
12.35
13,126,516
+0.01(+0.05%)
Aug 19, 2008
12.46
12.56
12.15
12.34
12,501,354
-0.23(-1.81%)
Aug 18, 2008
12.72
12.85
12.50
12.57
10,444,531
-0.03(-0.21%)
Aug 15, 2008
12.42
12.80
12.41
12.59
0
+0.18(+1.41%)
Aug 14, 2008
12.13
12.76
12.01
12.42
14,292,854
+0.17(+1.38%)
Aug 13, 2008
12.54
12.63
12.15
12.25
24,358,912
-0.45(-3.53%)
Aug 12, 2008
12.63
12.98
12.43
12.70
34,115,484
+0.55(+4.49%)
Aug 11, 2008
11.74
13.44
11.57
12.15
50,350,588
+0.41(+3.48%)
Aug 08, 2008
11.04
11.80
11.04
11.74
16,520,791
+0.76(+6.92%)
Aug 07, 2008
10.89
11.27
10.84
10.98
16,361,074
-0.03(-0.24%)
Aug 06, 2008
11.04
11.11
10.85
11.01
11,162,848
-0.10(-0.88%)
Aug 05, 2008
10.75
11.17
10.63
11.11
11,517,100
+0.51(+4.78%)
Aug 04, 2008
10.61
10.77
10.44
10.60
12,338,464
-0.01(-0.06%)
Aug 01, 2008
10.55
10.69
10.31
10.61
10,789,263
+0.14(+1.36%)
Jul 31, 2008
10.48
10.85
10.37
10.46
14,376,902
-0.21(-2.01%)
Jul 30, 2008
10.70
10.95
10.42
10.68
10,191,496
+0.06(+0.55%)
Jul 29, 2008
10.62
10.86
10.35
10.62
13,405,538
+0.15(+1.43%)
Jul 28, 2008
10.45
10.80
10.32
10.47
14,271,957
-0.10(-0.98%)
Jul 25, 2008
10.70
10.87
10.52
10.57
10,853,384
-0.10(-0.91%)
Jul 24, 2008
11.10
11.19
10.61
10.67
9,558,080
-0.50(-4.47%)
Jul 23, 2008
10.84
11.53
10.73
11.17
14,931,834
+0.36(+3.30%)
Jul 22, 2008
10.50
10.81
10.32
10.81
8,875,219
+0.22(+2.08%)
Jul 21, 2008
10.76
10.87
10.51
10.59
6,680,742
-0.18(-1.69%)
Jul 18, 2008
11.10
11.10
10.61
10.78
12,674,761
+0.05(+0.42%)
Jul 17, 2008
10.49
10.87
10.26
10.73
12,115,668
+0.23(+2.16%)
Jul 16, 2008
10.02
10.56
9.926
10.50
11,912,039
+0.51(+5.13%)
Jul 15, 2008
9.900
10.16
9.588
9.991
21,088,320
+0.01(+0.13%)
Jul 14, 2008
10.04
10.24
9.932
9.978
13,750,004
+0.08(+0.79%)
Jul 11, 2008
10.27
10.31
9.627
9.900
20,455,028
-0.45(-4.39%)
Jul 10, 2008
10.56
10.74
10.27
10.35
18,527,240
-0.16(-1.54%)
Jul 09, 2008
10.85
10.91
10.51
10.52
14,666,080
-0.36(-3.28%)
Jul 08, 2008
10.37
10.94
10.33
10.87
19,016,756
+0.58(+5.61%)
Jul 07, 2008
10.72
10.88
10.19
10.30
25,583,088
-0.38(-3.59%)
Jul 04, 2008
10.85
10.94
10.64
10.68
6,887,511
+0.00(+0.00%)
Jul 03, 2008
10.85
10.94
10.64
10.68
6,887,511
-0.16(-1.44%)
Jul 02, 2008
11.08
11.19
10.82
10.83
12,977,628
-0.25(-2.23%)
Jul 01, 2008
10.68
11.16
10.61
11.08
16,856,884
+0.26(+2.40%)
Jun 30, 2008
10.89
11.18
10.73
10.82
19,424,598
-0.05(-0.42%)
Jun 27, 2008
10.80
11.00
10.52
10.87
26,007,564
+0.05(+0.48%)
Jun 26, 2008
10.93
10.99
10.74
10.81
16,896,756
-0.15(-1.36%)
Jun 25, 2008
10.90
11.30
10.90
10.96
14,645,792
+0.09(+0.84%)
Jun 24, 2008
10.87
11.04
10.67
10.87
21,721,172
-0.10(-0.89%)
Jun 23, 2008
11.40
11.43
10.93
10.97
18,250,020
-0.36(-3.15%)
Jun 20, 2008
11.49
11.59
11.26
11.33
19,218,682
-0.27(-2.35%)
Jun 19, 2008
11.33
11.67
11.24
11.60
14,422,360
+0.25(+2.17%)
Jun 18, 2008
11.56
11.63
11.31
11.35
11,748,503
-0.33(-2.83%)
Jun 17, 2008
11.76
11.81
11.63
11.68
10,122,368
+0.04(+0.33%)
Jun 16, 2008
11.54
11.78
11.50
11.65
14,783,355
-0.04(-0.33%)
Jun 13, 2008
11.59
11.68
11.39
11.68
9,958,971
+0.15(+1.29%)
Jun 12, 2008
11.33
11.70
11.33
11.54
15,724,222
+0.24(+2.13%)
Jun 11, 2008
11.37
11.55
11.22
11.30
17,793,560
-0.19(-1.64%)
Jun 10, 2008
11.28
11.73
10.84
11.48
23,198,802
+0.45(+4.12%)
Jun 09, 2008
11.28
11.29
10.93
11.03
17,712,538
-0.12(-1.05%)
Jun 06, 2008
11.43
11.45
11.12
11.15
16,039,391
-0.46(-3.97%)
Jun 05, 2008
11.31
11.76
11.30
11.61
25,698,468
+0.05(+0.45%)
Jun 04, 2008
11.70
11.76
11.41
11.55
14,279,344
-0.13(-1.11%)
Jun 03, 2008
11.73
11.95
11.53
11.68
15,378,938
-0.03(-0.22%)
Jun 02, 2008
11.83
11.85
11.49
11.71
11,059,835
-0.14(-1.15%)
May 30, 2008
12.01
12.01
11.70
11.85
11,718,491
-0.18(-1.46%)
May 29, 2008
11.76
12.11
11.64
12.02
11,961,343
+0.20(+1.70%)
May 28, 2008
11.76
11.95
11.64
11.82
11,718,277
+0.07(+0.61%)
May 27, 2008
11.67
11.95
11.59
11.75
16,462,906
+0.10(+0.89%)
May 26, 2008
12.08
12.09
11.52
11.65
0
+0.00(+0.00%)
May 23, 2008
12.08
12.09
11.52
11.65
14,971,031
-0.23(-1.91%)
May 22, 2008
11.66
12.00
11.54
11.87
11,169,317
+0.14(+1.22%)
May 21, 2008
12.18
12.27
11.69
11.73
10,275,540
-0.40(-3.27%)
May 20, 2008
12.11
12.25
11.97
12.13
13,024,159
-0.02(-0.16%)
May 19, 2008
11.96
12.27
11.93
12.15
11,201,543
+0.18(+1.52%)
May 16, 2008
12.42
12.42
11.80
11.96
15,920,005
-0.49(-3.91%)
May 15, 2008
12.35
12.50
12.18
12.45
11,998,380
+0.15(+1.21%)
May 14, 2008
12.04
12.37
11.93
12.30
12,020,356
+0.32(+2.65%)
May 13, 2008
11.97
12.09
11.87
11.98
15,352,972
+0.02(+0.16%)
May 12, 2008
11.68
12.06
11.61
11.96
14,913,831
+0.32(+2.73%)
May 09, 2008
11.56
11.69
11.39
11.65
14,469,971
+0.06(+0.56%)
May 08, 2008
12.31
12.35
11.54
11.58
25,273,334
-0.26(-2.19%)
May 07, 2008
12.04
12.22
11.81
11.84
15,401,128
-0.21(-1.78%)
May 06, 2008
11.75
12.19
11.70
12.05
13,983,480
+0.19(+1.64%)
May 05, 2008
12.03
12.07
11.79
11.86
12,589,546
-0.27(-2.20%)
May 02, 2008
12.21
12.44
12.02
12.13
14,607,623
-0.22(-1.79%)
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.