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
Idera Pharmaceuticals
(NQ:
IDRA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 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 29, 2011
2.590
2.640
2.588
2.600
49,143
+0.05(+1.96%)
Apr 28, 2011
2.550
2.700
2.460
2.550
82,322
+0.00(+0.00%)
Apr 27, 2011
2.340
2.650
2.340
2.550
207,483
+0.23(+9.91%)
Apr 26, 2011
2.380
2.520
2.320
2.320
12,298
-0.04(-1.69%)
Apr 25, 2011
2.380
2.530
2.350
2.360
72,570
-0.17(-6.72%)
Apr 21, 2011
2.560
2.640
2.500
2.530
11,038
-0.07(-2.69%)
Apr 20, 2011
2.620
2.630
2.550
2.600
4,500
+0.03(+1.17%)
Apr 19, 2011
2.550
2.670
2.550
2.570
10,874
+0.00(+0.00%)
Apr 18, 2011
2.570
2.590
2.560
2.570
14,442
-0.01(-0.39%)
Apr 15, 2011
2.620
2.624
2.510
2.580
20,050
-0.04(-1.53%)
Apr 14, 2011
2.630
2.630
2.500
2.620
28,996
-0.01(-0.38%)
Apr 13, 2011
2.610
2.650
2.570
2.630
24,200
-0.02(-0.75%)
Apr 12, 2011
2.600
2.660
2.581
2.650
16,777
+0.03(+1.15%)
Apr 11, 2011
2.640
2.710
2.580
2.620
38,742
-0.01(-0.38%)
Apr 08, 2011
2.660
2.660
2.610
2.630
8,075
-0.02(-0.75%)
Apr 07, 2011
2.650
2.670
2.570
2.650
32,438
+0.01(+0.38%)
Apr 06, 2011
2.650
2.650
2.610
2.640
10,944
-0.01(-0.38%)
Apr 05, 2011
2.680
2.740
2.590
2.650
24,814
+0.00(+0.00%)
Apr 04, 2011
2.680
2.700
2.550
2.650
22,111
+0.01(+0.38%)
Apr 01, 2011
2.670
2.670
2.630
2.640
35,415
+0.00(+0.00%)
Mar 31, 2011
2.690
2.720
2.600
2.640
36,232
+0.00(+0.00%)
Mar 30, 2011
2.640
2.650
2.620
2.640
10,456
-0.02(-0.75%)
Mar 29, 2011
2.670
2.680
2.630
2.660
4,900
+0.00(+0.00%)
Mar 28, 2011
2.650
2.680
2.600
2.660
27,160
+0.01(+0.38%)
Mar 25, 2011
2.640
2.690
2.600
2.650
24,300
+0.00(+0.00%)
Mar 24, 2011
2.610
2.660
2.600
2.650
17,630
+0.00(+0.00%)
Mar 23, 2011
2.610
2.700
2.590
2.650
23,699
+0.02(+0.76%)
Mar 22, 2011
2.660
2.730
2.500
2.630
44,389
-0.06(-2.23%)
Mar 21, 2011
2.660
2.720
2.650
2.690
48,940
+0.05(+1.89%)
Mar 18, 2011
2.650
2.690
2.630
2.640
4,656
-0.02(-0.75%)
Mar 17, 2011
2.690
2.719
2.600
2.660
5,975
-0.02(-0.75%)
Mar 16, 2011
2.770
2.770
2.570
2.680
17,016
-0.08(-2.90%)
Mar 15, 2011
2.700
2.830
2.580
2.760
59,425
-0.02(-0.72%)
Mar 14, 2011
2.840
2.840
2.650
2.780
39,874
-0.01(-0.36%)
Mar 11, 2011
2.630
2.960
2.630
2.790
70,851
+0.14(+5.28%)
Mar 10, 2011
2.630
2.670
2.550
2.650
26,220
+0.02(+0.76%)
Mar 09, 2011
2.690
2.780
2.340
2.630
63,139
-0.06(-2.23%)
Mar 08, 2011
2.660
2.710
2.610
2.690
31,738
+0.08(+3.07%)
Mar 07, 2011
2.630
2.630
2.530
2.610
14,251
+0.03(+1.16%)
Mar 04, 2011
2.620
2.620
2.550
2.580
15,038
+0.00(+0.00%)
Mar 03, 2011
2.560
2.630
2.500
2.580
48,001
+0.08(+3.20%)
Mar 02, 2011
2.540
2.600
2.400
2.500
39,286
-0.04(-1.57%)
Mar 01, 2011
2.640
2.650
2.490
2.540
15,200
-0.11(-4.15%)
Feb 28, 2011
2.690
2.880
2.410
2.650
63,944
-0.05(-1.85%)
Feb 25, 2011
2.730
2.730
2.660
2.700
11,240
+0.00(+0.00%)
Feb 24, 2011
2.770
2.900
2.680
2.700
19,406
-0.07(-2.53%)
Feb 23, 2011
2.840
2.840
2.730
2.770
12,753
-0.08(-2.81%)
Feb 22, 2011
2.820
3.100
2.810
2.850
22,525
+0.07(+2.52%)
Feb 18, 2011
2.780
2.780
2.760
2.780
14,800
+0.01(+0.36%)
Feb 17, 2011
2.840
2.840
2.660
2.770
40,603
+0.09(+3.36%)
Feb 16, 2011
2.660
2.710
2.650
2.680
7,073
-0.02(-0.74%)
Feb 15, 2011
2.740
2.740
2.670
2.700
7,634
-0.05(-1.82%)
Feb 14, 2011
2.690
2.750
2.670
2.750
25,325
+0.06(+2.23%)
Feb 11, 2011
2.610
2.730
2.600
2.690
25,708
+0.08(+3.07%)
Feb 10, 2011
2.730
2.740
2.540
2.610
57,461
-0.15(-5.43%)
Feb 09, 2011
2.820
2.820
2.740
2.760
20,809
-0.08(-2.85%)
Feb 08, 2011
2.910
2.910
2.820
2.841
8,169
-0.04(-1.35%)
Feb 07, 2011
2.850
2.950
2.850
2.880
25,777
+0.03(+1.05%)
Feb 04, 2011
2.870
2.875
2.810
2.850
6,093
+0.00(+0.00%)
Feb 03, 2011
2.910
2.910
2.800
2.850
10,088
-0.01(-0.35%)
Feb 02, 2011
2.840
2.880
2.820
2.860
19,195
+0.05(+1.78%)
Feb 01, 2011
2.860
2.910
2.770
2.810
14,540
-0.01(-0.35%)
Jan 31, 2011
2.850
2.850
2.750
2.820
24,287
-0.03(-1.05%)
Jan 28, 2011
2.890
2.920
2.760
2.850
22,574
-0.01(-0.35%)
Jan 27, 2011
2.900
2.980
2.840
2.860
21,396
-0.03(-1.04%)
Jan 26, 2011
2.865
2.940
2.760
2.890
41,308
+0.11(+3.96%)
Jan 25, 2011
2.880
2.900
2.760
2.780
33,318
-0.06(-2.11%)
Jan 24, 2011
2.860
2.940
2.820
2.840
14,087
-0.03(-1.05%)
Jan 21, 2011
2.950
2.950
2.820
2.870
19,685
-0.04(-1.37%)
Jan 20, 2011
3.030
3.050
2.860
2.910
22,465
-0.10(-3.32%)
Jan 19, 2011
3.140
3.230
3.010
3.010
29,499
-0.11(-3.53%)
Jan 18, 2011
3.120
3.200
3.100
3.120
7,195
+0.05(+1.63%)
Jan 14, 2011
3.315
3.315
3.070
3.070
33,123
-0.16(-4.95%)
Jan 13, 2011
3.560
3.600
3.180
3.230
86,110
-0.02(-0.62%)
Jan 12, 2011
3.130
3.730
3.100
3.250
120,347
+0.19(+6.04%)
Jan 11, 2011
2.970
3.080
2.950
3.065
75,904
+0.11(+3.90%)
Jan 10, 2011
2.970
2.970
2.900
2.950
43,783
+0.00(+0.00%)
Jan 07, 2011
2.910
3.040
2.880
2.950
142,627
+0.06(+2.08%)
Jan 06, 2011
2.880
2.930
2.830
2.890
26,896
+0.04(+1.40%)
Jan 05, 2011
2.830
2.860
2.790
2.850
12,662
+0.02(+0.71%)
Jan 04, 2011
2.890
2.890
2.780
2.830
37,522
-0.06(-2.08%)
Jan 03, 2011
2.960
2.960
2.880
2.890
12,952
+0.00(+0.00%)
Dec 31, 2010
2.930
2.930
2.850
2.890
27,962
-0.01(-0.34%)
Dec 30, 2010
2.900
2.930
2.840
2.900
28,151
-0.04(-1.36%)
Dec 29, 2010
2.820
2.940
2.820
2.940
73,522
+0.16(+5.76%)
Dec 28, 2010
2.740
2.870
2.740
2.780
45,479
+0.04(+1.46%)
Dec 27, 2010
2.700
2.740
2.670
2.740
21,934
+0.06(+2.24%)
Dec 23, 2010
2.690
2.750
2.620
2.680
23,367
-0.06(-2.19%)
Dec 22, 2010
2.750
2.780
2.640
2.740
38,524
+0.05(+1.86%)
Dec 21, 2010
2.650
2.750
2.550
2.690
127,007
+0.19(+7.60%)
Dec 20, 2010
2.640
2.690
2.450
2.500
235,176
+0.14(+5.93%)
Dec 17, 2010
2.550
2.550
2.360
2.360
51,459
-0.19(-7.45%)
Dec 16, 2010
2.470
2.550
2.470
2.550
14,069
+0.08(+3.24%)
Dec 15, 2010
2.470
2.534
2.460
2.470
22,500
+0.01(+0.41%)
Dec 14, 2010
2.380
2.520
2.350
2.460
47,440
+0.06(+2.50%)
Dec 13, 2010
2.450
2.450
2.350
2.400
37,664
-0.04(-1.64%)
Dec 10, 2010
2.450
2.450
2.440
2.440
49,704
-0.02(-0.81%)
Dec 09, 2010
2.450
2.460
2.430
2.460
18,583
+0.01(+0.41%)
Dec 08, 2010
2.450
2.450
2.400
2.450
19,906
+0.00(+0.00%)
Dec 07, 2010
2.460
2.460
2.400
2.450
62,768
+0.01(+0.41%)
Dec 06, 2010
2.520
2.530
2.350
2.440
77,200
-0.08(-3.17%)
Dec 03, 2010
2.470
2.560
2.460
2.520
15,824
+0.04(+1.61%)
Dec 02, 2010
2.500
2.550
2.470
2.480
26,702
-0.01(-0.40%)
Dec 01, 2010
2.500
2.550
2.440
2.490
41,250
+0.01(+0.40%)
Nov 30, 2010
2.560
2.600
2.440
2.480
174,716
-0.12(-4.62%)
Nov 29, 2010
2.690
2.700
2.550
2.600
26,896
-0.09(-3.35%)
Nov 26, 2010
2.720
2.730
2.650
2.690
11,979
+0.01(+0.37%)
Nov 24, 2010
2.720
2.680
2.680
2.680
13,892
-0.02(-0.74%)
Nov 23, 2010
2.650
2.700
2.500
2.700
26,060
+0.06(+2.27%)
Nov 22, 2010
2.700
2.800
2.620
2.640
44,195
-0.04(-1.49%)
Nov 19, 2010
2.720
2.780
2.680
2.680
23,103
-0.06(-2.19%)
Nov 18, 2010
2.770
2.805
2.700
2.740
16,488
+0.04(+1.48%)
Nov 17, 2010
2.800
2.870
2.700
2.700
26,923
-0.08(-2.88%)
Nov 16, 2010
2.850
2.870
2.680
2.780
63,628
-0.04(-1.42%)
Nov 15, 2010
2.860
2.920
2.820
2.820
49,367
-0.03(-1.05%)
Nov 12, 2010
2.820
2.850
2.780
2.850
69,366
+0.03(+1.06%)
Nov 11, 2010
2.780
2.860
2.760
2.820
32,078
+0.06(+2.17%)
Nov 10, 2010
2.790
2.830
2.650
2.760
89,397
+0.01(+0.36%)
Nov 09, 2010
2.810
2.840
2.740
2.750
33,109
+0.00(+0.00%)
Nov 08, 2010
2.770
2.800
2.710
2.750
90,955
+0.00(+0.00%)
Nov 05, 2010
2.820
2.860
2.650
2.750
33,252
-0.05(-1.79%)
Nov 04, 2010
2.860
2.900
2.770
2.800
29,338
-0.03(-1.06%)
Nov 03, 2010
2.820
2.860
2.800
2.830
7,326
+0.04(+1.43%)
Nov 02, 2010
2.880
2.880
2.720
2.790
46,766
-0.08(-2.79%)
Nov 01, 2010
2.780
2.870
2.680
2.870
57,843
+0.11(+3.99%)
Oct 29, 2010
2.780
2.790
2.700
2.760
26,476
-0.03(-1.08%)
Oct 28, 2010
2.800
2.840
2.780
2.790
13,025
+0.00(+0.00%)
Oct 27, 2010
2.870
2.890
2.700
2.790
37,949
-0.07(-2.45%)
Oct 25, 2010
2.910
2.910
2.830
2.860
16,015
-0.01(-0.35%)
Oct 22, 2010
2.850
2.900
2.740
2.870
34,237
+0.12(+4.36%)
Oct 21, 2010
3.000
3.090
2.720
2.750
116,887
-0.03(-1.08%)
Oct 20, 2010
2.760
2.860
2.740
2.780
49,152
+0.06(+2.21%)
Oct 19, 2010
2.720
2.800
2.720
2.720
97,736
+0.01(+0.37%)
Oct 18, 2010
2.920
2.920
2.670
2.710
119,584
-0.18(-6.23%)
Oct 15, 2010
2.910
2.950
2.880
2.890
37,341
-0.02(-0.69%)
Oct 14, 2010
3.000
3.000
2.870
2.910
80,363
-0.07(-2.35%)
Oct 13, 2010
3.060
3.060
2.930
2.980
66,545
-0.03(-1.00%)
Oct 12, 2010
3.040
3.040
2.950
3.010
27,751
-0.02(-0.50%)
Oct 11, 2010
3.260
3.260
3.000
3.025
37,416
-0.20(-6.06%)
Oct 08, 2010
3.190
3.540
3.190
3.220
15,610
+0.02(+0.63%)
Oct 07, 2010
3.220
3.220
3.090
3.200
19,981
+0.03(+0.95%)
Oct 06, 2010
3.270
3.270
3.130
3.170
15,798
-0.08(-2.46%)
Oct 05, 2010
3.270
3.280
3.150
3.250
6,486
+0.00(+0.00%)
Oct 04, 2010
3.330
3.330
3.200
3.250
12,628
-0.05(-1.52%)
Oct 01, 2010
3.320
3.340
3.230
3.300
14,070
+0.01(+0.30%)
Sep 30, 2010
3.300
3.340
3.240
3.290
16,819
+0.00(+0.00%)
Sep 29, 2010
3.400
3.410
3.220
3.290
16,127
-0.14(-4.08%)
Sep 28, 2010
3.460
3.460
3.390
3.430
9,137
+0.03(+0.73%)
Sep 27, 2010
3.520
3.520
3.380
3.405
4,800
-0.03(-0.73%)
Sep 24, 2010
3.370
3.440
3.340
3.430
5,400
+0.08(+2.54%)
Sep 23, 2010
3.370
3.370
3.320
3.345
3,807
+0.01(+0.15%)
Sep 22, 2010
3.360
3.360
3.310
3.340
6,446
-0.02(-0.60%)
Sep 21, 2010
3.380
3.390
3.320
3.360
7,058
+0.02(+0.60%)
Sep 20, 2010
3.240
3.350
3.230
3.340
32,797
+0.21(+6.71%)
Sep 17, 2010
3.590
3.590
3.130
3.130
31,241
-0.23(-6.85%)
Sep 15, 2010
3.440
3.440
3.300
3.360
8,979
-0.06(-1.75%)
Sep 14, 2010
3.460
3.460
3.400
3.420
5,600
-0.00(-0.15%)
Sep 13, 2010
3.400
3.450
3.360
3.425
18,617
+0.02(+0.74%)
Sep 10, 2010
3.350
3.460
3.300
3.400
14,788
+0.02(+0.59%)
Sep 09, 2010
3.360
3.410
3.310
3.380
9,835
+0.03(+0.90%)
Sep 08, 2010
3.490
3.530
3.210
3.350
14,647
-0.09(-2.62%)
Sep 07, 2010
3.380
3.450
3.360
3.440
1,883
+0.06(+1.78%)
Sep 03, 2010
3.390
3.430
3.350
3.380
13,000
+0.03(+0.90%)
Sep 02, 2010
3.340
3.370
3.200
3.350
19,366
-0.03(-0.89%)
Sep 01, 2010
3.400
3.480
3.300
3.380
11,649
-0.04(-1.17%)
Aug 31, 2010
3.380
3.460
3.350
3.420
15,321
+0.06(+1.79%)
Aug 30, 2010
3.470
3.490
3.320
3.360
5,200
-0.08(-2.33%)
Aug 27, 2010
3.520
3.610
3.400
3.440
44,086
+0.01(+0.29%)
Aug 26, 2010
3.450
3.450
3.400
3.430
16,187
+0.03(+0.88%)
Aug 25, 2010
3.430
3.500
3.400
3.400
13,726
+0.00(+0.00%)
Aug 24, 2010
3.400
3.450
3.400
3.400
26,148
+0.03(+0.89%)
Aug 23, 2010
3.370
3.420
3.270
3.370
50,510
+0.02(+0.60%)
Aug 20, 2010
3.480
3.530
3.330
3.350
12,907
-0.14(-4.01%)
Aug 19, 2010
3.600
3.600
3.470
3.490
5,500
-0.10(-2.79%)
Aug 18, 2010
3.470
3.660
3.470
3.590
11,150
+0.08(+2.28%)
Aug 17, 2010
3.400
3.510
3.350
3.510
14,577
+0.18(+5.41%)
Aug 16, 2010
3.280
3.360
3.260
3.330
1,794
+0.03(+0.91%)
Aug 13, 2010
3.160
3.340
3.160
3.300
11,500
+0.16(+5.10%)
Aug 12, 2010
3.200
3.270
3.120
3.140
26,763
-0.03(-0.95%)
Aug 11, 2010
3.400
3.410
3.170
3.170
24,910
-0.24(-7.04%)
Aug 10, 2010
3.520
3.550
3.400
3.410
11,745
-0.06(-1.73%)
Aug 09, 2010
3.600
3.600
3.470
3.470
17,673
-0.06(-1.70%)
Aug 06, 2010
3.530
3.580
3.470
3.530
15,127
+0.01(+0.28%)
Aug 05, 2010
3.680
3.680
3.520
3.520
14,014
-0.11(-3.16%)
Aug 04, 2010
3.660
3.700
3.580
3.635
20,253
+0.05(+1.54%)
Aug 03, 2010
3.710
3.720
3.530
3.580
82,510
-0.18(-4.79%)
Aug 02, 2010
3.780
3.800
3.660
3.760
13,479
+0.07(+1.90%)
Jul 30, 2010
3.650
3.810
3.591
3.690
19,950
-0.07(-1.86%)
Jul 29, 2010
3.510
3.880
3.450
3.760
40,304
+0.25(+7.12%)
Jul 28, 2010
3.450
3.590
3.380
3.510
21,843
+0.09(+2.63%)
Jul 27, 2010
3.600
3.610
3.400
3.420
50,604
-0.12(-3.39%)
Jul 26, 2010
3.518
3.630
3.518
3.540
28,500
+0.01(+0.28%)
Jul 23, 2010
3.530
3.530
3.450
3.530
15,371
-0.01(-0.28%)
Jul 22, 2010
3.420
3.580
3.420
3.540
18,976
+0.12(+3.51%)
Jul 21, 2010
3.400
3.510
3.360
3.420
18,684
+0.04(+1.18%)
Jul 20, 2010
3.390
3.390
3.230
3.380
23,531
-0.04(-1.17%)
Jul 19, 2010
3.510
3.550
3.400
3.420
22,076
-0.02(-0.58%)
Jul 16, 2010
3.530
3.530
3.400
3.440
24,610
-0.07(-1.99%)
Jul 15, 2010
3.540
3.630
3.500
3.510
18,662
-0.05(-1.40%)
Jul 14, 2010
3.520
3.630
3.460
3.560
17,505
-0.01(-0.28%)
Jul 13, 2010
3.430
3.600
3.360
3.570
43,492
+0.20(+5.93%)
Jul 12, 2010
3.390
3.480
3.190
3.370
46,886
-0.01(-0.30%)
Jul 09, 2010
3.230
3.380
3.080
3.380
68,831
+0.12(+3.68%)
Jul 08, 2010
3.360
3.500
3.160
3.260
38,297
-0.04(-1.21%)
Jul 07, 2010
3.320
3.330
3.200
3.300
116,944
-0.04(-1.20%)
Jul 06, 2010
3.530
3.650
3.300
3.340
51,538
-0.15(-4.30%)
Jul 02, 2010
3.520
3.520
3.400
3.490
40,200
-0.02(-0.57%)
Jul 01, 2010
3.600
3.650
3.350
3.510
76,090
-0.09(-2.50%)
Jun 30, 2010
3.780
3.870
3.600
3.600
65,286
-0.19(-5.01%)
Jun 29, 2010
3.730
4.050
3.600
3.790
151,005
+0.25(+7.06%)
Jun 25, 2010
3.570
3.950
3.460
3.540
3,252,622
+0.00(+0.00%)
Jun 24, 2010
3.380
3.610
3.370
3.540
170,230
+0.22(+6.63%)
Jun 23, 2010
3.720
3.790
3.280
3.320
103,980
-0.39(-10.51%)
Jun 22, 2010
3.900
4.070
3.690
3.710
74,707
-0.16(-4.13%)
Jun 21, 2010
3.880
4.230
3.800
3.870
79,022
+0.06(+1.57%)
Jun 18, 2010
3.980
4.060
3.800
3.810
101,284
-0.14(-3.54%)
Jun 17, 2010
4.100
4.100
3.800
3.950
42,888
-0.10(-2.47%)
Jun 16, 2010
4.130
4.190
4.040
4.050
45,049
-0.11(-2.64%)
Jun 15, 2010
3.910
4.230
3.900
4.160
72,796
+0.30(+7.77%)
Jun 14, 2010
4.060
4.290
3.820
3.860
84,014
-0.04(-1.15%)
Jun 11, 2010
3.210
3.920
3.210
3.905
109,563
+0.64(+19.60%)
Jun 10, 2010
3.130
3.330
3.130
3.265
96,832
+0.21(+6.70%)
Jun 09, 2010
3.240
3.490
3.020
3.060
60,529
-0.13(-4.08%)
Jun 08, 2010
3.270
3.460
3.070
3.190
107,178
-0.06(-1.85%)
Jun 07, 2010
3.670
3.780
3.231
3.250
72,209
-0.42(-11.44%)
Jun 04, 2010
3.820
3.890
3.660
3.670
66,938
-0.23(-5.90%)
Jun 03, 2010
3.970
4.080
3.800
3.900
54,032
-0.13(-3.23%)
Jun 02, 2010
3.810
4.090
3.760
4.030
64,382
+0.30(+8.04%)
Jun 01, 2010
3.850
3.930
3.730
3.730
136,165
-0.03(-0.80%)
May 28, 2010
3.750
3.940
3.660
3.760
218,304
+0.01(+0.27%)
May 27, 2010
3.890
3.920
3.670
3.750
115,164
-0.03(-0.79%)
May 26, 2010
4.200
4.410
3.760
3.780
150,075
-0.37(-8.92%)
May 25, 2010
4.500
4.530
4.100
4.150
105,374
-0.37(-8.19%)
May 24, 2010
4.830
4.960
4.490
4.520
35,518
-0.30(-6.22%)
May 21, 2010
4.650
5.070
4.510
4.820
152,682
+0.09(+1.90%)
May 20, 2010
5.000
5.250
4.570
4.730
73,631
-0.67(-12.41%)
May 19, 2010
5.180
5.420
5.090
5.400
40,311
+0.20(+3.85%)
May 18, 2010
5.510
5.510
4.990
5.200
43,116
-0.22(-4.06%)
May 17, 2010
5.370
5.620
5.090
5.420
30,472
+0.10(+1.88%)
May 14, 2010
5.450
5.570
5.080
5.320
58,440
-0.19(-3.45%)
May 13, 2010
5.100
5.720
4.980
5.510
47,605
+0.41(+8.04%)
May 12, 2010
4.970
5.160
4.900
5.100
102,968
+0.13(+2.62%)
May 11, 2010
4.970
5.030
4.820
4.970
59,421
-0.07(-1.39%)
May 10, 2010
5.100
5.410
4.870
5.040
75,196
+0.07(+1.41%)
May 07, 2010
5.650
5.810
4.770
4.970
128,239
-0.76(-13.26%)
May 06, 2010
6.280
6.370
5.711
5.730
57,169
-0.58(-9.19%)
May 05, 2010
6.350
6.460
6.210
6.310
29,653
-0.09(-1.41%)
May 04, 2010
6.550
6.600
6.350
6.400
38,660
-0.26(-3.90%)
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.