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
Renasant Corp
(NQ:
RNST
)
26.06
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 6, 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, 2010
11.51
11.51
11.05
11.08
88,837
-0.46(-4.01%)
Apr 29, 2010
11.31
11.57
11.13
11.55
122,299
+0.34(+3.05%)
Apr 28, 2010
11.18
11.37
11.17
11.20
55,354
+0.01(+0.12%)
Apr 27, 2010
11.13
11.30
11.10
11.19
92,368
+0.02(+0.18%)
Apr 26, 2010
11.43
11.50
11.08
11.17
119,996
-0.24(-2.12%)
Apr 23, 2010
11.24
11.51
11.24
11.41
164,248
-0.05(-0.41%)
Apr 22, 2010
11.39
11.53
11.21
11.46
125,830
-0.09(-0.81%)
Apr 21, 2010
11.68
11.76
11.33
11.55
257,278
-0.14(-1.20%)
Apr 20, 2010
11.71
11.71
11.58
11.69
55,394
+0.01(+0.12%)
Apr 19, 2010
11.70
11.80
11.55
11.68
88,673
-0.11(-0.97%)
Apr 16, 2010
11.99
12.04
11.60
11.79
102,016
-0.20(-1.68%)
Apr 15, 2010
11.97
12.18
11.82
12.00
81,672
-0.02(-0.17%)
Apr 14, 2010
11.49
12.02
11.37
12.02
80,154
+0.44(+3.76%)
Apr 13, 2010
11.65
11.65
11.47
11.58
52,651
-0.15(-1.31%)
Apr 12, 2010
11.57
11.89
11.56
11.73
76,254
+0.13(+1.16%)
Apr 09, 2010
11.53
11.61
11.34
11.60
57,570
+0.01(+0.06%)
Apr 08, 2010
11.46
11.69
11.39
11.59
48,651
+0.05(+0.47%)
Apr 07, 2010
11.44
11.61
11.40
11.54
58,733
+0.05(+0.47%)
Apr 06, 2010
11.25
11.51
11.20
11.49
120,336
+0.19(+1.72%)
Apr 05, 2010
11.06
11.37
11.06
11.29
101,734
+0.31(+2.81%)
Apr 01, 2010
10.89
10.98
10.98
10.98
164,648
+0.13(+1.24%)
Mar 31, 2010
10.96
11.10
10.82
10.85
86,285
-0.17(-1.58%)
Mar 30, 2010
10.88
11.12
10.82
11.02
47,157
+0.11(+0.98%)
Mar 29, 2010
11.34
11.34
10.71
10.92
76,436
-0.39(-3.44%)
Mar 26, 2010
11.22
11.42
11.11
11.30
86,486
+0.10(+0.90%)
Mar 25, 2010
11.06
11.51
10.87
11.20
146,520
+0.21(+1.89%)
Mar 24, 2010
11.14
11.28
10.97
11.00
31,351
-0.18(-1.62%)
Mar 23, 2010
11.28
11.31
11.10
11.18
42,916
-0.13(-1.13%)
Mar 22, 2010
11.14
11.34
11.02
11.30
44,310
+0.08(+0.72%)
Mar 19, 2010
11.08
11.24
10.86
11.22
194,910
+0.21(+1.95%)
Mar 18, 2010
10.82
11.10
10.81
11.01
27,972
+0.09(+0.86%)
Mar 17, 2010
10.78
10.96
10.76
10.92
53,005
+0.15(+1.37%)
Mar 16, 2010
10.80
10.80
10.66
10.77
41,517
+0.05(+0.50%)
Mar 15, 2010
10.70
10.90
10.54
10.71
85,451
-0.19(-1.76%)
Mar 12, 2010
10.93
10.99
10.71
10.91
54,770
+0.01(+0.12%)
Mar 11, 2010
10.66
10.95
10.56
10.89
111,772
+0.18(+1.67%)
Mar 10, 2010
10.64
10.91
10.62
10.71
115,217
+0.05(+0.43%)
Mar 09, 2010
10.73
10.85
10.60
10.67
49,532
-0.09(-0.80%)
Mar 08, 2010
10.69
10.95
10.66
10.75
82,949
+0.02(+0.19%)
Mar 05, 2010
10.49
10.73
10.34
10.73
44,145
+0.29(+2.80%)
Mar 04, 2010
10.40
10.48
10.28
10.44
35,614
+0.10(+0.96%)
Mar 03, 2010
10.44
10.44
10.23
10.34
60,416
-0.05(-0.45%)
Mar 02, 2010
10.16
10.46
10.12
10.39
85,572
+0.15(+1.49%)
Mar 01, 2010
10.17
10.27
10.01
10.24
125,338
+0.11(+1.11%)
Feb 26, 2010
10.02
10.12
9.919
10.12
128,298
+0.12(+1.19%)
Feb 25, 2010
9.886
10.04
9.886
10.01
53,454
-0.01(-0.07%)
Feb 24, 2010
9.919
10.07
9.872
10.01
65,408
+0.09(+0.87%)
Feb 23, 2010
9.899
9.945
9.706
9.925
77,778
+0.03(+0.34%)
Feb 22, 2010
9.886
9.978
9.852
9.892
69,012
+0.07(+0.68%)
Feb 19, 2010
9.786
9.925
9.673
9.826
71,689
+0.03(+0.34%)
Feb 18, 2010
9.574
9.826
9.567
9.793
70,481
+0.21(+2.22%)
Feb 17, 2010
9.527
9.627
9.405
9.580
54,000
+0.11(+1.19%)
Feb 16, 2010
9.468
9.560
9.308
9.468
55,599
+0.08(+0.85%)
Feb 12, 2010
9.474
9.388
9.388
9.388
230,156
-0.19(-1.94%)
Feb 11, 2010
9.348
9.580
9.255
9.574
148,269
+0.21(+2.20%)
Feb 10, 2010
9.288
9.547
9.235
9.368
61,729
+0.08(+0.86%)
Feb 09, 2010
9.428
9.448
9.242
9.288
56,547
+0.01(+0.14%)
Feb 08, 2010
9.395
9.395
9.255
9.275
72,326
-0.11(-1.13%)
Feb 05, 2010
9.487
9.633
9.328
9.381
212,307
-0.07(-0.70%)
Feb 04, 2010
9.474
9.706
9.415
9.448
99,421
-0.09(-0.97%)
Feb 03, 2010
9.541
9.607
9.501
9.541
94,190
-0.05(-0.55%)
Feb 02, 2010
9.600
9.713
9.587
9.594
92,674
+0.01(+0.07%)
Feb 01, 2010
9.507
9.726
9.375
9.587
112,520
+0.07(+0.70%)
Jan 29, 2010
9.813
9.839
9.454
9.521
185,299
-0.23(-2.38%)
Jan 28, 2010
10.12
10.12
9.647
9.753
105,549
-0.32(-3.16%)
Jan 27, 2010
9.799
10.18
9.799
10.07
97,657
+0.22(+2.22%)
Jan 26, 2010
10.04
10.10
9.846
9.852
68,640
-0.22(-2.17%)
Jan 25, 2010
10.24
10.24
9.972
10.07
176,032
-0.08(-0.79%)
Jan 22, 2010
10.11
10.21
10.08
10.15
183,552
+0.03(+0.33%)
Jan 21, 2010
9.779
10.17
9.779
10.12
259,519
+0.33(+3.32%)
Jan 20, 2010
9.521
9.918
9.473
9.793
326,992
+0.27(+2.86%)
Jan 19, 2010
9.348
9.521
9.335
9.521
210,556
+0.17(+1.85%)
Jan 15, 2010
9.501
9.348
9.348
9.348
96,765
-0.11(-1.19%)
Jan 14, 2010
9.209
9.494
9.209
9.461
152,821
+0.21(+2.30%)
Jan 13, 2010
9.235
9.295
9.149
9.249
110,978
+0.03(+0.36%)
Jan 12, 2010
9.169
9.295
9.123
9.215
60,110
-0.02(-0.22%)
Jan 11, 2010
9.229
9.235
9.109
9.235
197,814
+0.01(+0.14%)
Jan 08, 2010
9.189
9.288
9.156
9.222
51,570
+0.03(+0.36%)
Jan 07, 2010
8.943
9.275
8.943
9.189
129,073
+0.23(+2.59%)
Jan 06, 2010
9.003
9.062
8.910
8.957
84,273
-0.04(-0.44%)
Jan 05, 2010
9.275
9.275
8.997
8.997
148,905
-0.27(-2.93%)
Jan 04, 2010
9.182
9.335
9.036
9.269
104,696
+0.25(+2.72%)
Dec 31, 2009
9.063
9.023
9.023
9.023
119,072
-0.08(-0.87%)
Dec 30, 2009
9.050
9.182
8.910
9.103
122,129
+0.03(+0.29%)
Dec 29, 2009
9.109
9.209
8.977
9.076
73,663
+0.02(+0.22%)
Dec 28, 2009
9.222
9.222
8.877
9.056
64,956
-0.15(-1.59%)
Dec 24, 2009
9.269
9.269
9.162
9.202
13,132
+0.00(+0.00%)
Dec 23, 2009
9.202
9.395
9.083
9.202
152,611
+0.05(+0.58%)
Dec 22, 2009
9.023
9.182
8.870
9.149
140,483
+0.12(+1.32%)
Dec 21, 2009
9.036
9.129
8.897
9.030
66,798
+0.09(+0.96%)
Dec 18, 2009
9.089
9.116
8.797
8.943
350,860
-0.05(-0.59%)
Dec 17, 2009
8.897
9.070
8.811
8.997
60,449
+0.00(+0.00%)
Dec 16, 2009
9.043
9.162
8.864
8.997
78,203
+0.07(+0.74%)
Dec 15, 2009
9.222
9.368
8.930
8.930
112,210
-0.33(-3.51%)
Dec 14, 2009
9.262
9.441
9.030
9.255
95,024
+0.01(+0.14%)
Dec 11, 2009
9.269
9.415
9.123
9.242
50,638
+0.06(+0.65%)
Dec 10, 2009
9.434
9.514
9.083
9.182
78,131
-0.23(-2.47%)
Dec 09, 2009
9.501
9.580
9.348
9.415
49,846
-0.05(-0.49%)
Dec 08, 2009
9.527
9.766
9.454
9.461
67,167
-0.17(-1.79%)
Dec 07, 2009
9.693
9.806
9.355
9.633
81,552
-0.04(-0.41%)
Dec 04, 2009
9.620
9.839
9.361
9.673
109,665
+0.29(+3.04%)
Dec 03, 2009
9.487
9.580
9.342
9.388
144,854
-0.09(-0.98%)
Dec 02, 2009
9.315
9.799
9.315
9.481
98,390
+0.15(+1.56%)
Dec 01, 2009
9.574
9.587
9.176
9.335
184,535
-0.11(-1.12%)
Nov 30, 2009
9.235
9.468
8.924
9.441
142,991
+0.17(+1.79%)
Nov 27, 2009
9.527
9.585
9.269
9.275
41,595
-0.38(-3.98%)
Nov 25, 2009
9.892
9.939
9.660
9.660
44,977
-0.21(-2.15%)
Nov 24, 2009
9.826
9.952
9.680
9.872
55,397
+0.03(+0.27%)
Nov 23, 2009
9.859
9.998
9.753
9.846
73,772
+0.17(+1.71%)
Nov 20, 2009
9.554
9.826
9.554
9.680
64,088
+0.06(+0.62%)
Nov 19, 2009
9.892
9.912
9.620
9.620
96,646
-0.35(-3.46%)
Nov 18, 2009
9.826
10.01
9.813
9.965
159,976
+0.16(+1.62%)
Nov 17, 2009
9.839
9.985
9.554
9.806
117,306
-0.08(-0.81%)
Nov 16, 2009
9.640
9.992
9.461
9.886
236,948
+0.63(+6.81%)
Nov 13, 2009
8.718
9.375
8.612
9.255
239,548
+0.56(+6.49%)
Nov 12, 2009
8.625
8.718
8.499
8.691
252,174
+0.05(+0.61%)
Nov 11, 2009
8.691
8.731
8.571
8.638
178,554
+0.00(+0.00%)
Nov 10, 2009
8.890
8.897
8.519
8.638
182,367
-0.23(-2.62%)
Nov 09, 2009
8.990
9.156
8.731
8.870
136,014
-0.02(-0.22%)
Nov 06, 2009
8.930
9.196
8.784
8.890
78,655
-0.16(-1.76%)
Nov 05, 2009
8.890
9.089
8.718
9.050
69,446
+0.26(+2.94%)
Nov 04, 2009
9.302
9.302
8.764
8.791
127,917
-0.48(-5.15%)
Nov 03, 2009
9.229
9.348
9.089
9.269
82,432
-0.03(-0.29%)
Nov 02, 2009
9.760
9.760
9.063
9.295
117,048
-0.42(-4.30%)
Oct 30, 2009
9.786
9.819
9.648
9.713
181,624
-0.15(-1.48%)
Oct 29, 2009
9.886
9.886
9.753
9.859
61,010
+0.07(+0.75%)
Oct 28, 2009
9.740
9.886
9.647
9.786
91,713
+0.00(+0.00%)
Oct 27, 2009
9.832
10.03
9.713
9.786
104,177
+0.01(+0.07%)
Oct 26, 2009
9.839
9.879
9.660
9.779
169,606
-0.02(-0.20%)
Oct 23, 2009
9.687
9.819
9.554
9.799
194,866
+0.21(+2.21%)
Oct 22, 2009
9.288
9.733
9.288
9.587
105,236
+0.29(+3.14%)
Oct 21, 2009
9.136
9.355
9.123
9.295
220,641
+0.15(+1.67%)
Oct 20, 2009
9.142
9.541
9.123
9.142
68,023
-0.19(-1.99%)
Oct 19, 2009
9.514
9.514
9.235
9.328
75,675
-0.12(-1.26%)
Oct 16, 2009
9.647
9.700
9.335
9.448
92,437
-0.31(-3.20%)
Oct 15, 2009
9.667
9.939
9.554
9.760
91,327
+0.00(+0.00%)
Oct 14, 2009
9.740
9.929
9.680
9.760
54,970
+0.13(+1.38%)
Oct 13, 2009
9.633
9.640
9.308
9.627
91,486
+0.01(+0.07%)
Oct 12, 2009
9.673
9.852
9.481
9.620
32,227
-0.01(-0.07%)
Oct 09, 2009
9.514
9.773
9.461
9.627
113,244
+0.11(+1.11%)
Oct 08, 2009
9.779
9.780
9.521
9.521
92,220
-0.15(-1.51%)
Oct 07, 2009
9.720
9.793
9.521
9.667
35,329
+0.07(+0.76%)
Oct 06, 2009
9.614
9.713
9.521
9.594
61,607
+0.21(+2.19%)
Oct 05, 2009
9.454
9.502
9.302
9.388
80,862
+0.02(+0.21%)
Oct 02, 2009
9.381
9.574
9.355
9.368
61,726
-0.09(-0.98%)
Oct 01, 2009
9.819
9.932
9.421
9.461
137,028
-0.39(-3.97%)
Sep 30, 2009
9.806
9.992
9.361
9.852
182,382
+0.09(+0.88%)
Sep 29, 2009
9.932
9.952
9.753
9.766
27,971
-0.10(-1.01%)
Sep 28, 2009
9.653
9.932
9.541
9.866
86,932
+0.31(+3.19%)
Sep 25, 2009
9.680
9.813
9.428
9.560
58,601
-0.01(-0.14%)
Sep 24, 2009
9.852
9.905
9.507
9.574
84,282
-0.15(-1.57%)
Sep 23, 2009
9.766
10.12
9.680
9.726
173,434
+0.01(+0.07%)
Sep 22, 2009
9.766
9.766
9.534
9.720
148,323
+0.01(+0.14%)
Sep 21, 2009
9.859
9.919
9.654
9.706
108,609
-0.30(-2.98%)
Sep 18, 2009
9.753
10.01
9.600
10.01
192,474
+0.32(+3.32%)
Sep 17, 2009
9.713
9.773
9.481
9.683
52,666
-0.02(-0.17%)
Sep 16, 2009
9.507
9.720
9.507
9.700
65,167
+0.20(+2.09%)
Sep 15, 2009
9.421
9.567
9.288
9.501
72,736
+0.05(+0.56%)
Sep 14, 2009
9.235
9.461
9.235
9.448
135,581
+0.10(+1.06%)
Sep 11, 2009
9.348
9.487
9.322
9.348
68,160
-0.09(-0.98%)
Sep 10, 2009
9.527
9.574
9.275
9.441
73,038
-0.13(-1.32%)
Sep 09, 2009
9.461
9.653
9.448
9.567
105,798
+0.13(+1.34%)
Sep 08, 2009
9.600
9.640
9.328
9.441
79,294
-0.05(-0.49%)
Sep 04, 2009
9.408
9.507
9.255
9.487
148,097
+0.07(+0.78%)
Sep 03, 2009
9.474
9.594
9.149
9.415
123,820
+0.03(+0.28%)
Sep 02, 2009
9.687
9.700
9.388
9.388
252,227
-0.31(-3.21%)
Sep 01, 2009
10.03
10.50
9.693
9.700
118,596
-0.40(-3.94%)
Aug 31, 2009
9.959
10.12
9.826
10.10
172,420
+0.05(+0.53%)
Aug 28, 2009
10.62
10.62
10.04
10.04
149,001
-0.56(-5.26%)
Aug 27, 2009
10.20
10.61
9.832
10.60
124,780
+0.39(+3.83%)
Aug 26, 2009
10.03
10.32
10.02
10.21
79,299
+0.11(+1.12%)
Aug 25, 2009
10.21
10.41
10.06
10.10
35,399
-0.01(-0.13%)
Aug 24, 2009
10.43
10.74
10.02
10.11
252,738
-0.26(-2.50%)
Aug 21, 2009
10.01
10.50
10.01
10.37
168,882
+0.53(+5.39%)
Aug 20, 2009
9.819
9.952
9.600
9.839
37,018
-0.03(-0.34%)
Aug 19, 2009
9.687
9.959
9.687
9.872
60,947
+0.03(+0.34%)
Aug 18, 2009
9.839
10.02
9.746
9.839
98,447
+0.04(+0.41%)
Aug 17, 2009
9.700
9.945
9.647
9.799
83,323
-0.09(-0.87%)
Aug 14, 2009
10.20
10.52
9.640
9.886
103,059
-0.36(-3.50%)
Aug 13, 2009
10.37
10.44
10.12
10.24
28,960
-0.05(-0.45%)
Aug 12, 2009
9.978
10.47
9.978
10.29
102,509
+0.30(+2.99%)
Aug 11, 2009
10.16
10.26
9.912
9.992
58,497
-0.27(-2.65%)
Aug 10, 2009
10.10
10.62
10.06
10.26
207,186
+0.05(+0.52%)
Aug 07, 2009
10.22
10.61
10.21
10.21
193,462
+0.05(+0.46%)
Aug 06, 2009
10.46
10.51
10.06
10.16
96,382
-0.22(-2.11%)
Aug 05, 2009
10.57
10.57
9.872
10.38
107,643
-0.22(-2.06%)
Aug 04, 2009
9.932
10.61
9.620
10.60
241,620
+0.55(+5.48%)
Aug 03, 2009
9.952
10.18
9.859
10.05
209,435
+0.17(+1.68%)
Jul 31, 2009
9.653
9.952
9.653
9.886
180,669
+0.15(+1.57%)
Jul 30, 2009
9.554
9.806
9.388
9.733
151,666
+0.21(+2.16%)
Jul 29, 2009
9.421
9.587
9.375
9.527
54,307
+0.00(+0.00%)
Jul 28, 2009
8.857
9.554
8.857
9.527
183,611
+0.64(+7.16%)
Jul 27, 2009
8.791
8.917
8.652
8.890
120,661
+0.00(+0.00%)
Jul 24, 2009
8.824
8.910
8.698
8.890
132,155
+0.00(+0.00%)
Jul 23, 2009
8.539
8.904
8.479
8.890
158,817
+0.31(+3.55%)
Jul 22, 2009
8.817
8.950
8.486
8.585
120,273
+0.19(+2.21%)
Jul 21, 2009
8.632
8.632
8.260
8.399
121,681
-0.15(-1.71%)
Jul 20, 2009
8.658
8.658
8.127
8.545
173,558
-0.03(-0.31%)
Jul 17, 2009
8.930
8.930
8.386
8.572
123,838
-0.32(-3.58%)
Jul 16, 2009
9.043
9.129
8.797
8.890
100,938
-0.19(-2.05%)
Jul 15, 2009
9.063
9.282
8.943
9.076
197,494
+0.15(+1.63%)
Jul 14, 2009
8.910
9.056
8.705
8.930
327,894
+0.04(+0.45%)
Jul 13, 2009
8.950
9.056
8.824
8.890
347,131
-0.04(-0.45%)
Jul 10, 2009
8.884
9.136
8.884
8.930
47,835
+0.05(+0.60%)
Jul 09, 2009
9.083
9.242
8.811
8.877
175,817
-0.10(-1.11%)
Jul 08, 2009
9.461
9.839
8.924
8.977
212,812
-0.40(-4.31%)
Jul 07, 2009
9.687
9.753
9.315
9.381
135,275
-0.27(-2.82%)
Jul 06, 2009
10.01
10.22
9.560
9.653
145,521
-0.38(-3.83%)
Jul 02, 2009
9.992
10.35
9.693
10.04
132,805
-0.14(-1.37%)
Jul 01, 2009
10.09
10.36
9.680
10.18
199,437
+0.21(+2.13%)
Jun 30, 2009
9.905
10.24
9.746
9.965
137,675
+0.10(+1.01%)
Jun 29, 2009
9.912
10.20
9.594
9.866
191,198
-0.08(-0.80%)
Jun 26, 2009
9.481
10.16
9.368
9.945
444,404
+0.42(+4.46%)
Jun 25, 2009
8.897
9.521
8.751
9.521
186,307
+0.72(+8.22%)
Jun 24, 2009
9.282
9.282
8.764
8.797
99,942
-0.35(-3.84%)
Jun 23, 2009
8.970
9.428
8.970
9.149
90,309
+0.29(+3.30%)
Jun 22, 2009
9.308
9.554
8.851
8.857
143,997
-0.54(-5.79%)
Jun 19, 2009
9.852
9.899
9.375
9.401
183,022
-0.26(-2.68%)
Jun 18, 2009
9.109
9.779
9.109
9.660
59,014
+0.56(+6.20%)
Jun 17, 2009
9.249
9.415
8.973
9.096
150,197
-0.15(-1.65%)
Jun 16, 2009
9.461
9.647
9.016
9.249
201,086
-0.19(-1.97%)
Jun 15, 2009
10.06
10.26
9.388
9.434
139,430
-0.87(-8.43%)
Jun 12, 2009
10.05
10.32
10.05
10.30
107,602
+0.16(+1.57%)
Jun 11, 2009
9.959
10.26
9.912
10.14
152,504
+0.20(+2.00%)
Jun 10, 2009
9.998
10.10
9.604
9.945
157,003
+0.02(+0.20%)
Jun 09, 2009
9.846
10.03
9.713
9.925
127,394
+0.17(+1.70%)
Jun 08, 2009
9.687
9.836
9.468
9.760
100,599
+0.00(+0.00%)
Jun 05, 2009
10.01
10.01
9.514
9.760
62,481
-0.15(-1.47%)
Jun 04, 2009
9.706
9.978
9.441
9.905
60,142
+0.25(+2.54%)
Jun 03, 2009
9.673
9.779
9.521
9.660
67,444
-0.08(-0.82%)
Jun 02, 2009
9.574
9.899
8.532
9.740
181,564
+0.08(+0.82%)
Jun 01, 2009
9.275
9.683
8.851
9.660
190,375
+0.57(+6.28%)
May 29, 2009
8.751
9.123
8.605
9.089
177,198
+0.35(+3.95%)
May 28, 2009
9.076
9.202
8.525
8.744
137,827
-0.27(-2.95%)
May 27, 2009
9.368
9.580
8.983
9.010
95,541
-0.44(-4.70%)
May 26, 2009
8.804
9.547
8.804
9.454
150,275
+0.52(+5.79%)
May 22, 2009
9.348
9.361
8.890
8.937
75,178
-0.36(-3.92%)
May 21, 2009
9.076
9.514
8.963
9.302
168,683
+0.07(+0.79%)
May 20, 2009
9.700
9.813
9.176
9.229
113,161
-0.40(-4.14%)
May 19, 2009
9.454
9.720
9.361
9.627
108,821
+0.01(+0.07%)
May 18, 2009
9.076
9.667
9.076
9.620
76,669
+0.68(+7.57%)
May 15, 2009
9.275
9.275
8.678
8.943
101,577
-0.34(-3.65%)
May 14, 2009
8.963
9.560
8.963
9.282
109,582
+0.38(+4.33%)
May 13, 2009
9.428
9.534
8.877
8.897
122,281
-0.74(-7.64%)
May 12, 2009
10.04
10.35
9.328
9.633
95,909
-0.36(-3.59%)
May 11, 2009
10.81
10.93
9.959
9.992
98,610
-1.05(-9.50%)
May 08, 2009
10.38
11.05
10.18
11.04
193,819
+0.83(+8.12%)
May 07, 2009
10.12
10.35
9.932
10.21
152,170
+0.16(+1.58%)
May 06, 2009
9.826
10.10
9.633
10.05
241,818
+0.44(+4.55%)
May 05, 2009
9.733
9.879
9.401
9.614
107,635
-0.18(-1.83%)
May 04, 2009
9.328
9.813
9.215
9.793
84,086
+0.59(+6.42%)
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.