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
Spectrum Pharma Inc
(NQ:
SPPI
)
1.030
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 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, 2008
1.973
1.973
1.727
1.885
504,821
-0.09(-4.50%)
Apr 29, 2008
1.667
1.983
1.667
1.973
618,508
+0.21(+11.73%)
Apr 28, 2008
1.667
1.776
1.628
1.766
493,409
+0.16(+9.82%)
Apr 25, 2008
1.667
1.667
1.549
1.608
373,263
-0.03(-1.81%)
Apr 24, 2008
1.697
1.707
1.579
1.638
582,538
+0.00(+0.00%)
Apr 23, 2008
1.598
1.944
1.579
1.638
2,252,939
+0.09(+5.73%)
Apr 22, 2008
2.940
2.940
0.4539
1.549
3,238,504
-1.21(-43.93%)
Apr 21, 2008
2.713
2.812
2.684
2.763
553,385
+0.11(+4.01%)
Apr 18, 2008
2.674
2.743
2.615
2.656
516,434
+0.05(+1.97%)
Apr 17, 2008
2.674
2.713
2.565
2.605
857,803
+0.14(+5.60%)
Apr 16, 2008
2.279
2.467
2.240
2.467
318,787
+0.17(+7.30%)
Apr 15, 2008
2.319
2.368
2.299
2.299
63,222
+0.00(+0.00%)
Apr 14, 2008
2.289
2.348
2.269
2.299
71,196
+0.01(+0.43%)
Apr 11, 2008
2.279
2.338
2.269
2.289
76,959
-0.03(-1.28%)
Apr 10, 2008
2.437
2.437
2.269
2.319
230,818
-0.09(-3.69%)
Apr 09, 2008
2.447
2.467
2.358
2.407
109,906
-0.07(-2.79%)
Apr 08, 2008
2.407
2.486
2.398
2.477
72,182
+0.04(+1.62%)
Apr 07, 2008
2.486
2.506
2.398
2.437
74,998
-0.02(-0.80%)
Apr 04, 2008
2.368
2.477
2.368
2.457
60,679
+0.07(+2.89%)
Apr 03, 2008
2.398
2.467
2.368
2.388
140,147
+0.00(+0.00%)
Apr 02, 2008
2.467
2.467
2.338
2.388
108,852
-0.07(-2.81%)
Apr 01, 2008
2.467
2.526
2.407
2.457
157,044
-0.04(-1.58%)
Mar 31, 2008
2.585
2.585
2.437
2.496
127,481
-0.07(-2.69%)
Mar 28, 2008
2.644
2.644
2.447
2.565
176,641
-0.08(-2.98%)
Mar 27, 2008
2.644
2.654
2.565
2.644
50,509
-0.01(-0.37%)
Mar 26, 2008
2.615
2.684
2.605
2.654
138,754
+0.01(+0.37%)
Mar 25, 2008
2.526
2.664
2.496
2.644
167,353
+0.13(+5.10%)
Mar 24, 2008
2.427
2.615
2.417
2.516
325,323
+0.03(+1.19%)
Mar 21, 2008
2.338
2.486
2.269
2.486
257,019
+0.00(+0.00%)
Mar 20, 2008
2.338
2.486
2.269
2.486
257,019
+0.12(+5.00%)
Mar 19, 2008
2.338
2.457
2.289
2.368
295,566
-0.01(-0.42%)
Mar 18, 2008
2.269
2.437
2.220
2.378
448,697
-0.02(-0.82%)
Mar 17, 2008
2.388
2.427
2.338
2.398
255,419
-0.06(-2.41%)
Mar 14, 2008
2.526
2.555
2.388
2.457
232,196
-0.09(-3.67%)
Mar 13, 2008
2.319
2.585
2.319
2.550
276,177
+0.13(+5.51%)
Mar 12, 2008
2.624
2.624
2.368
2.417
574,099
-0.15(-5.77%)
Mar 11, 2008
2.921
2.921
2.516
2.565
917,313
-0.33(-11.26%)
Mar 10, 2008
2.980
3.305
2.654
2.891
4,429,400
+0.48(+20.08%)
Mar 07, 2008
2.496
2.496
2.368
2.407
216,283
-0.07(-2.79%)
Mar 06, 2008
2.477
2.565
2.378
2.477
260,298
-0.02(-0.79%)
Mar 05, 2008
2.477
2.615
2.447
2.496
97,157
+0.02(+0.80%)
Mar 04, 2008
2.536
2.555
2.467
2.477
82,078
-0.10(-3.83%)
Mar 03, 2008
2.595
2.605
2.477
2.575
161,257
+0.02(+0.77%)
Feb 29, 2008
2.684
2.713
2.388
2.555
241,558
-0.11(-4.07%)
Feb 28, 2008
2.309
2.703
2.309
2.664
219,015
+0.33(+13.92%)
Feb 27, 2008
2.319
2.447
2.319
2.338
187,678
+0.00(+0.00%)
Feb 26, 2008
2.348
2.378
2.299
2.338
136,478
-0.03(-1.25%)
Feb 25, 2008
2.309
2.398
2.279
2.368
78,618
+0.03(+1.27%)
Feb 22, 2008
2.368
2.407
2.269
2.338
234,418
-0.02(-0.84%)
Feb 21, 2008
2.664
2.664
2.319
2.358
243,666
-0.28(-10.49%)
Feb 20, 2008
2.664
2.694
2.615
2.634
90,276
-0.02(-0.74%)
Feb 19, 2008
2.654
2.684
2.605
2.654
88,136
-0.01(-0.37%)
Feb 18, 2008
2.664
2.684
2.615
2.664
42,949
+0.00(+0.00%)
Feb 15, 2008
2.664
2.684
2.615
2.664
42,949
+0.00(+0.00%)
Feb 14, 2008
2.713
2.713
2.615
2.664
58,664
-0.02(-0.74%)
Feb 13, 2008
2.634
2.684
2.595
2.684
45,557
+0.05(+1.87%)
Feb 12, 2008
2.624
2.644
2.595
2.634
147,095
+0.01(+0.38%)
Feb 11, 2008
2.565
2.644
2.565
2.624
187,022
+0.01(+0.38%)
Feb 08, 2008
2.565
2.615
2.565
2.615
37,349
+0.05(+1.92%)
Feb 07, 2008
2.624
2.624
2.526
2.565
70,288
-0.01(-0.38%)
Feb 06, 2008
2.615
2.644
2.575
2.575
83,717
-0.03(-1.14%)
Feb 05, 2008
2.575
2.654
2.565
2.605
104,119
+0.04(+1.54%)
Feb 04, 2008
2.486
2.664
2.486
2.565
78,460
+0.05(+1.96%)
Feb 01, 2008
2.546
2.605
2.457
2.516
150,309
+0.00(+0.00%)
Jan 31, 2008
2.437
2.516
2.427
2.516
137,815
+0.05(+2.00%)
Jan 30, 2008
2.407
2.516
2.398
2.467
223,219
-0.06(-2.34%)
Jan 29, 2008
2.427
2.546
2.378
2.526
70,283
+0.13(+5.35%)
Jan 28, 2008
2.388
2.427
2.388
2.398
59,588
+0.01(+0.41%)
Jan 25, 2008
2.427
2.427
2.378
2.388
107,893
-0.04(-1.63%)
Jan 24, 2008
2.398
2.486
2.398
2.427
106,684
+0.03(+1.23%)
Jan 23, 2008
2.398
2.516
2.289
2.398
146,992
-0.05(-2.02%)
Jan 22, 2008
2.289
2.546
2.289
2.447
54,102
+0.02(+0.81%)
Jan 21, 2008
2.467
2.516
2.427
2.427
40,606
+0.00(+0.00%)
Jan 18, 2008
2.467
2.516
2.427
2.427
40,606
-0.07(-2.77%)
Jan 17, 2008
2.546
2.654
2.398
2.496
160,571
-0.05(-1.94%)
Jan 16, 2008
2.477
2.595
2.457
2.546
166,493
-0.04(-1.53%)
Jan 15, 2008
2.684
2.703
2.555
2.585
47,962
-0.08(-2.96%)
Jan 14, 2008
2.575
2.664
2.555
2.664
151,727
+0.15(+5.88%)
Jan 11, 2008
2.368
2.605
2.368
2.516
79,288
+0.16(+6.69%)
Jan 10, 2008
2.299
2.388
2.289
2.358
106,880
+0.02(+0.84%)
Jan 09, 2008
2.477
2.555
2.338
2.338
170,045
-0.16(-6.32%)
Jan 08, 2008
2.555
2.595
2.486
2.496
103,060
-0.08(-3.07%)
Jan 07, 2008
2.506
2.575
2.467
2.575
53,227
+0.00(+0.00%)
Jan 04, 2008
2.753
2.753
2.506
2.575
111,900
-0.07(-2.61%)
Jan 03, 2008
2.664
2.674
2.565
2.644
82,465
+0.00(+0.00%)
Jan 02, 2008
2.654
2.792
2.575
2.644
69,877
-0.04(-1.47%)
Jan 01, 2008
2.713
2.733
2.546
2.684
419,586
+0.00(+0.00%)
Dec 31, 2007
2.713
2.733
2.546
2.684
419,586
-0.07(-2.51%)
Dec 28, 2007
2.802
2.812
2.713
2.753
106,729
-0.03(-1.06%)
Dec 27, 2007
2.871
2.921
2.733
2.782
140,408
-0.12(-4.08%)
Dec 26, 2007
2.911
2.970
2.812
2.901
135,371
-0.06(-2.00%)
Dec 24, 2007
2.950
2.970
2.812
2.960
34,617
+0.00(+0.00%)
Dec 21, 2007
2.980
3.009
2.812
2.960
150,210
-0.04(-1.32%)
Dec 20, 2007
2.921
2.999
2.782
2.999
122,955
+0.08(+2.70%)
Dec 19, 2007
2.703
2.960
2.664
2.921
452,714
+0.18(+6.47%)
Dec 18, 2007
2.733
2.940
2.634
2.743
167,042
+0.01(+0.36%)
Dec 17, 2007
2.881
2.930
2.733
2.733
118,039
-0.08(-2.81%)
Dec 14, 2007
2.777
2.861
2.733
2.812
142,462
+0.00(+0.00%)
Dec 13, 2007
2.743
2.842
2.733
2.812
178,172
+0.07(+2.52%)
Dec 12, 2007
2.911
2.980
2.713
2.743
185,594
-0.17(-5.76%)
Dec 11, 2007
2.950
3.059
2.891
2.911
124,428
-0.05(-1.67%)
Dec 10, 2007
3.039
3.059
2.960
2.960
173,896
-0.10(-3.23%)
Dec 07, 2007
3.059
3.098
3.009
3.059
109,701
-0.02(-0.64%)
Dec 06, 2007
3.128
3.167
3.059
3.078
191,875
-0.03(-0.95%)
Dec 05, 2007
3.157
3.177
3.049
3.108
140,773
-0.03(-0.94%)
Dec 04, 2007
3.128
3.246
3.118
3.138
131,624
-0.05(-1.55%)
Dec 03, 2007
3.256
3.256
3.118
3.187
119,527
-0.04(-1.22%)
Nov 30, 2007
3.197
3.315
3.088
3.226
336,405
+0.12(+3.81%)
Nov 29, 2007
2.871
3.118
2.871
3.108
269,854
+0.26(+9.00%)
Nov 28, 2007
2.763
2.861
2.733
2.851
178,732
+0.09(+3.21%)
Nov 27, 2007
2.763
2.792
2.684
2.763
146,405
-0.02(-0.71%)
Nov 26, 2007
2.753
2.842
2.684
2.782
391,385
+0.07(+2.55%)
Nov 23, 2007
2.763
2.763
2.605
2.713
198,779
-0.01(-0.36%)
Nov 21, 2007
2.664
2.763
2.634
2.723
404,025
-0.02(-0.72%)
Nov 20, 2007
2.960
2.960
2.674
2.743
354,596
-0.20(-6.71%)
Nov 19, 2007
3.039
3.039
2.940
2.940
139,857
-0.10(-3.25%)
Nov 16, 2007
2.990
3.039
2.930
3.039
181,507
+0.06(+1.99%)
Nov 15, 2007
2.980
3.059
2.891
2.980
161,251
+0.02(+0.67%)
Nov 14, 2007
3.118
3.138
2.950
2.960
403,393
-0.16(-5.06%)
Nov 13, 2007
3.147
3.256
3.078
3.118
291,490
-0.04(-1.25%)
Nov 12, 2007
3.276
3.295
3.108
3.157
236,121
-0.10(-3.03%)
Nov 09, 2007
3.463
3.463
3.256
3.256
150,699
-0.19(-5.44%)
Nov 08, 2007
3.355
3.443
3.226
3.443
228,252
+0.07(+2.05%)
Nov 07, 2007
3.512
3.532
3.315
3.374
477,262
-0.14(-3.93%)
Nov 06, 2007
3.799
3.818
3.315
3.512
667,353
-0.30(-7.77%)
Nov 05, 2007
4.006
4.035
3.749
3.808
149,206
-0.29(-6.99%)
Nov 02, 2007
3.927
4.095
3.749
4.095
194,808
+0.16(+4.01%)
Nov 01, 2007
3.700
3.947
3.700
3.937
325,003
+0.20(+5.28%)
Oct 31, 2007
3.641
4.026
3.453
3.739
1,534,886
-0.35(-8.45%)
Oct 30, 2007
4.065
4.164
4.065
4.085
96,269
-0.01(-0.24%)
Oct 29, 2007
4.203
4.213
4.065
4.095
74,629
-0.07(-1.66%)
Oct 26, 2007
4.183
4.203
4.144
4.164
64,647
+0.02(+0.48%)
Oct 25, 2007
4.193
4.282
4.105
4.144
94,182
-0.06(-1.41%)
Oct 24, 2007
4.114
4.252
4.045
4.203
158,466
+0.16(+3.90%)
Oct 23, 2007
4.124
4.144
4.045
4.045
90,919
-0.03(-0.73%)
Oct 22, 2007
4.045
4.134
4.006
4.075
124,460
+0.02(+0.49%)
Oct 19, 2007
4.144
4.154
4.045
4.055
85,633
-0.08(-1.91%)
Oct 18, 2007
4.312
4.312
4.104
4.134
112,812
-0.16(-3.68%)
Oct 17, 2007
4.183
4.420
4.144
4.292
136,853
+0.15(+3.69%)
Oct 16, 2007
4.243
4.312
4.114
4.139
121,099
-0.12(-2.89%)
Oct 15, 2007
4.450
4.509
4.262
4.262
128,345
-0.22(-4.85%)
Oct 12, 2007
4.509
4.548
4.440
4.479
135,014
-0.05(-1.09%)
Oct 11, 2007
4.558
4.667
4.489
4.529
131,239
-0.02(-0.43%)
Oct 10, 2007
4.479
4.588
4.440
4.548
220,493
+0.06(+1.32%)
Oct 09, 2007
4.292
4.509
4.272
4.489
430,930
+0.38(+9.37%)
Oct 08, 2007
3.996
4.154
3.966
4.104
151,909
+0.07(+1.71%)
Oct 05, 2007
4.065
4.085
3.966
4.035
131,718
-0.02(-0.49%)
Oct 04, 2007
4.095
4.233
4.026
4.055
103,579
-0.06(-1.44%)
Oct 03, 2007
4.035
4.243
4.035
4.114
93,786
+0.03(+0.72%)
Oct 02, 2007
4.016
4.174
4.016
4.085
96,602
+0.05(+1.22%)
Oct 01, 2007
4.144
4.252
4.035
4.035
123,995
-0.13(-3.08%)
Sep 28, 2007
4.351
4.420
4.124
4.164
145,367
-0.21(-4.74%)
Sep 27, 2007
4.400
4.440
4.341
4.371
71,541
-0.04(-0.89%)
Sep 26, 2007
4.252
4.410
4.174
4.410
79,919
+0.15(+3.47%)
Sep 25, 2007
4.144
4.272
4.095
4.262
134,794
+0.11(+2.61%)
Sep 24, 2007
4.420
4.420
4.095
4.154
196,418
-0.24(-5.39%)
Sep 21, 2007
4.341
4.430
4.264
4.391
153,904
+0.04(+0.91%)
Sep 20, 2007
4.391
4.391
4.243
4.351
185,295
-0.08(-1.78%)
Sep 19, 2007
4.499
4.539
4.292
4.430
282,459
-0.08(-1.75%)
Sep 18, 2007
4.539
4.539
4.341
4.509
172,031
+0.02(+0.44%)
Sep 17, 2007
4.460
4.618
4.440
4.489
144,924
-0.02(-0.44%)
Sep 14, 2007
4.430
4.509
4.341
4.509
174,612
+0.05(+1.11%)
Sep 13, 2007
4.519
4.558
4.430
4.460
149,014
+0.05(+1.12%)
Sep 12, 2007
4.470
4.489
4.331
4.410
113,623
-0.06(-1.32%)
Sep 11, 2007
4.489
4.588
4.430
4.470
201,575
+0.03(+0.67%)
Sep 10, 2007
4.440
4.479
4.371
4.440
168,625
+0.00(+0.00%)
Sep 07, 2007
4.420
4.598
4.381
4.440
392,427
+0.14(+3.21%)
Sep 06, 2007
4.381
4.410
4.203
4.302
257,144
-0.03(-0.68%)
Sep 05, 2007
4.262
4.470
4.243
4.331
166,927
+0.08(+1.86%)
Sep 04, 2007
3.986
4.292
3.986
4.252
254,333
+0.23(+5.64%)
Aug 31, 2007
3.996
4.193
3.976
4.026
297,430
+0.04(+0.99%)
Aug 30, 2007
4.016
4.045
3.956
3.986
146,575
-0.09(-2.18%)
Aug 29, 2007
4.016
4.075
3.956
4.075
73,232
+0.04(+0.98%)
Aug 28, 2007
4.016
4.055
3.947
4.035
131,823
-0.02(-0.49%)
Aug 27, 2007
4.164
4.164
4.016
4.055
109,543
-0.07(-1.67%)
Aug 24, 2007
4.095
4.164
4.016
4.124
234,647
-0.05(-1.18%)
Aug 23, 2007
4.154
4.193
3.947
4.174
314,718
+0.01(+0.24%)
Aug 22, 2007
4.243
4.292
4.095
4.164
142,117
-0.03(-0.71%)
Aug 21, 2007
4.243
4.410
4.124
4.193
187,295
-0.06(-1.39%)
Aug 20, 2007
4.479
4.479
4.154
4.252
212,432
-0.24(-5.27%)
Aug 17, 2007
4.489
4.489
4.065
4.489
420,424
+0.04(+0.89%)
Aug 16, 2007
4.262
4.450
4.114
4.450
349,564
+0.12(+2.73%)
Aug 15, 2007
4.341
4.440
4.203
4.331
375,071
-0.04(-0.90%)
Aug 14, 2007
4.489
4.509
4.341
4.371
397,915
-0.07(-1.56%)
Aug 13, 2007
4.430
4.489
4.252
4.440
583,425
+0.05(+1.12%)
Aug 10, 2007
4.144
4.391
4.055
4.391
641,465
+0.27(+6.46%)
Aug 09, 2007
4.045
4.243
3.897
4.124
1,197,637
+0.18(+4.50%)
Aug 08, 2007
3.710
4.026
3.680
3.947
784,173
+0.29(+7.82%)
Aug 07, 2007
3.641
3.710
3.582
3.660
483,805
+0.02(+0.54%)
Aug 06, 2007
3.512
3.651
3.453
3.641
395,582
+0.09(+2.50%)
Aug 03, 2007
3.542
3.710
3.503
3.552
451,952
-0.10(-2.71%)
Aug 02, 2007
3.769
3.799
3.552
3.651
693,082
+0.05(+1.37%)
Aug 01, 2007
3.591
3.700
3.433
3.601
1,050,008
-0.12(-3.18%)
Jul 31, 2007
3.897
3.937
3.601
3.720
1,128,822
-0.13(-3.33%)
Jul 30, 2007
3.986
4.075
3.789
3.848
1,107,305
-0.10(-2.50%)
Jul 27, 2007
4.026
4.075
3.858
3.947
563,504
-0.05(-1.23%)
Jul 26, 2007
3.887
4.114
3.848
3.996
2,084,691
+0.09(+2.27%)
Jul 25, 2007
4.045
4.164
3.868
3.907
3,434,968
-0.83(-17.50%)
Jul 24, 2007
5.150
5.180
4.460
4.736
3,061,182
-0.49(-9.43%)
Jul 23, 2007
4.854
5.229
4.746
5.229
3,547,890
-0.15(-2.75%)
Jul 20, 2007
5.821
5.821
4.618
5.377
8,319,963
-1.43(-21.01%)
Jul 19, 2007
6.847
7.055
6.699
6.808
935,774
+0.16(+2.37%)
Jul 18, 2007
6.828
6.907
6.561
6.650
812,413
-0.23(-3.30%)
Jul 17, 2007
7.203
7.251
6.818
6.877
736,857
-0.24(-3.33%)
Jul 16, 2007
7.430
7.430
7.035
7.114
719,979
-0.27(-3.61%)
Jul 13, 2007
7.094
7.449
7.025
7.380
827,128
+0.31(+4.32%)
Jul 12, 2007
7.578
7.578
7.064
7.074
910,568
-0.45(-6.03%)
Jul 11, 2007
7.518
7.538
7.341
7.528
481,083
+0.09(+1.19%)
Jul 10, 2007
7.607
7.617
7.410
7.439
231,981
-0.13(-1.69%)
Jul 09, 2007
7.479
7.775
7.420
7.568
518,400
+0.11(+1.45%)
Jul 06, 2007
7.499
7.637
7.351
7.459
305,771
+0.01(+0.13%)
Jul 05, 2007
7.558
7.637
7.390
7.449
438,495
-0.02(-0.26%)
Jul 03, 2007
7.370
7.499
7.282
7.469
304,619
+0.16(+2.16%)
Jul 02, 2007
7.183
7.370
7.134
7.311
704,700
+0.24(+3.35%)
Jun 29, 2007
6.788
7.074
6.788
7.074
498,418
+0.30(+4.37%)
Jun 28, 2007
6.660
6.857
6.660
6.778
301,239
+0.15(+2.23%)
Jun 27, 2007
6.512
6.650
6.502
6.630
225,371
+0.09(+1.36%)
Jun 26, 2007
6.620
6.650
6.453
6.542
139,370
-0.01(-0.15%)
Jun 25, 2007
6.630
6.768
6.472
6.551
302,920
-0.01(-0.15%)
Jun 22, 2007
6.522
6.630
6.492
6.561
91,440
+0.04(+0.61%)
Jun 21, 2007
6.522
6.581
6.502
6.522
108,045
+0.00(+0.00%)
Jun 20, 2007
6.561
6.601
6.482
6.522
211,016
-0.04(-0.60%)
Jun 19, 2007
6.512
6.561
6.482
6.561
358,686
+0.06(+0.91%)
Jun 18, 2007
6.472
6.512
6.413
6.502
238,685
+0.02(+0.30%)
Jun 15, 2007
6.463
6.512
6.413
6.482
278,618
+0.06(+0.92%)
Jun 14, 2007
6.472
6.551
6.354
6.423
418,991
-0.03(-0.53%)
Jun 13, 2007
6.512
6.512
6.433
6.458
111,487
-0.00(-0.08%)
Jun 12, 2007
6.463
6.502
6.413
6.463
158,515
-0.01(-0.15%)
Jun 11, 2007
6.453
6.492
6.453
6.472
123,445
-0.01(-0.15%)
Jun 08, 2007
6.492
6.492
6.423
6.482
259,737
-0.04(-0.61%)
Jun 07, 2007
6.551
6.561
6.354
6.522
328,591
+0.01(+0.15%)
Jun 06, 2007
6.542
6.561
6.463
6.512
216,783
-0.05(-0.75%)
Jun 05, 2007
6.660
6.719
6.502
6.561
418,703
-0.09(-1.34%)
Jun 04, 2007
6.512
6.818
6.305
6.650
773,379
+0.11(+1.66%)
Jun 01, 2007
6.502
6.611
6.463
6.542
380,613
+0.08(+1.22%)
May 31, 2007
6.423
6.512
6.384
6.463
233,897
+0.10(+1.55%)
May 30, 2007
6.334
6.453
6.295
6.364
233,621
-0.00(-0.01%)
May 29, 2007
6.463
6.463
6.295
6.365
281,108
-0.04(-0.61%)
May 25, 2007
6.324
6.443
6.265
6.403
444,647
+0.09(+1.41%)
May 24, 2007
6.334
6.413
6.246
6.315
656,609
+0.09(+1.43%)
May 23, 2007
6.246
6.334
6.167
6.226
558,115
+0.05(+0.80%)
May 22, 2007
6.196
6.246
6.117
6.176
636,897
-0.03(-0.48%)
May 21, 2007
6.295
6.354
6.147
6.206
619,609
-0.08(-1.26%)
May 18, 2007
6.226
6.285
6.206
6.285
236,619
+0.11(+1.76%)
May 17, 2007
6.226
6.265
6.107
6.176
420,358
-0.02(-0.32%)
May 16, 2007
6.167
6.226
6.098
6.196
407,520
+0.03(+0.48%)
May 15, 2007
6.384
6.384
6.117
6.167
712,856
-0.12(-1.88%)
May 14, 2007
6.403
6.482
6.285
6.285
199,291
-0.08(-1.24%)
May 11, 2007
6.443
6.482
6.265
6.364
246,059
-0.02(-0.31%)
May 10, 2007
6.522
6.670
6.344
6.384
302,289
-0.11(-1.67%)
May 09, 2007
6.443
6.798
6.413
6.492
411,417
+0.12(+1.86%)
May 08, 2007
6.364
6.413
6.295
6.374
243,044
-0.05(-0.77%)
May 07, 2007
6.394
6.482
6.216
6.423
490,403
-0.04(-0.61%)
May 04, 2007
6.453
6.542
6.364
6.463
195,226
+0.03(+0.46%)
May 03, 2007
6.502
6.630
6.374
6.433
203,768
-0.09(-1.36%)
May 02, 2007
6.522
6.650
6.423
6.522
243,610
+0.02(+0.30%)
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.