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
Limelight Networks
(NQ:
LLNW
)
2.460
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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
3.980
4.060
3.950
4.020
1,130,396
+0.02(+0.50%)
Apr 29, 2010
3.900
4.000
3.880
4.000
390,110
+0.18(+4.71%)
Apr 28, 2010
3.850
3.900
3.810
3.820
116,430
-0.03(-0.78%)
Apr 27, 2010
3.820
3.910
3.810
3.850
168,976
-0.01(-0.26%)
Apr 26, 2010
3.860
3.890
3.780
3.860
398,307
-0.13(-3.26%)
Apr 23, 2010
4.040
4.250
3.930
3.990
659,863
-0.05(-1.24%)
Apr 22, 2010
4.070
4.070
3.970
4.040
110,593
-0.04(-0.98%)
Apr 21, 2010
4.000
4.100
3.960
4.080
179,842
+0.08(+2.00%)
Apr 20, 2010
3.890
4.000
3.880
4.000
88,924
+0.11(+2.83%)
Apr 19, 2010
3.890
3.930
3.799
3.890
128,306
+0.00(+0.00%)
Apr 16, 2010
4.030
4.030
3.890
3.890
187,427
-0.14(-3.47%)
Apr 15, 2010
4.030
4.120
3.950
4.030
166,443
-0.01(-0.25%)
Apr 14, 2010
3.850
4.040
3.850
4.040
852,952
+0.19(+4.94%)
Apr 13, 2010
3.890
3.919
3.840
3.850
101,072
-0.04(-1.03%)
Apr 12, 2010
3.900
3.930
3.840
3.890
406,195
+0.04(+1.04%)
Apr 09, 2010
3.780
3.890
3.750
3.850
341,032
+0.08(+2.12%)
Apr 08, 2010
3.750
3.790
3.660
3.770
170,174
+0.02(+0.53%)
Apr 07, 2010
3.780
3.800
3.710
3.750
184,256
-0.02(-0.53%)
Apr 06, 2010
3.840
3.870
3.750
3.770
222,421
-0.05(-1.31%)
Apr 05, 2010
3.770
3.880
3.770
3.820
361,352
+0.19(+5.23%)
Apr 01, 2010
3.670
3.630
3.630
3.630
97,700
-0.03(-0.82%)
Mar 31, 2010
3.780
3.795
3.610
3.660
247,584
-0.13(-3.43%)
Mar 30, 2010
3.830
3.920
3.750
3.790
113,658
-0.04(-1.04%)
Mar 29, 2010
3.730
3.850
3.720
3.830
135,311
+0.12(+3.23%)
Mar 26, 2010
3.700
3.720
3.670
3.710
94,593
+0.01(+0.27%)
Mar 25, 2010
3.710
3.710
3.680
3.700
288,943
-0.01(-0.27%)
Mar 24, 2010
3.700
3.710
3.600
3.710
438,931
+0.01(+0.27%)
Mar 23, 2010
3.760
3.760
3.690
3.700
93,968
-0.09(-2.37%)
Mar 22, 2010
3.680
3.790
3.650
3.790
65,572
+0.07(+1.88%)
Mar 19, 2010
3.850
3.850
3.650
3.720
202,618
-0.09(-2.36%)
Mar 18, 2010
3.850
3.850
3.720
3.810
64,036
+0.01(+0.26%)
Mar 17, 2010
3.870
3.940
3.700
3.800
211,521
-0.08(-2.06%)
Mar 16, 2010
3.900
3.950
3.750
3.880
124,107
-0.01(-0.26%)
Mar 15, 2010
3.890
3.950
3.840
3.890
89,520
-0.06(-1.52%)
Mar 12, 2010
3.980
4.050
3.950
3.950
84,803
-0.03(-0.75%)
Mar 11, 2010
4.040
4.090
3.950
3.980
140,859
-0.05(-1.24%)
Mar 10, 2010
3.920
4.080
3.910
4.030
184,749
+0.10(+2.54%)
Mar 09, 2010
3.880
3.940
3.880
3.930
123,669
+0.03(+0.77%)
Mar 08, 2010
3.940
3.970
3.890
3.900
104,964
-0.04(-1.02%)
Mar 05, 2010
3.790
3.950
3.750
3.940
378,333
+0.18(+4.79%)
Mar 04, 2010
3.820
3.840
3.650
3.760
181,213
-0.06(-1.57%)
Mar 03, 2010
3.810
3.850
3.720
3.820
214,772
+0.03(+0.79%)
Mar 02, 2010
3.800
3.890
3.750
3.790
208,742
-0.03(-0.79%)
Mar 01, 2010
3.700
3.820
3.690
3.820
285,666
+0.14(+3.80%)
Feb 26, 2010
3.720
3.730
3.620
3.680
166,896
-0.05(-1.34%)
Feb 25, 2010
3.640
3.730
3.540
3.730
117,767
+0.06(+1.63%)
Feb 24, 2010
3.980
3.980
3.510
3.670
471,480
-0.31(-7.79%)
Feb 23, 2010
3.910
3.980
3.800
3.980
325,947
+0.08(+2.05%)
Feb 22, 2010
3.650
3.940
3.630
3.900
445,922
+0.25(+6.85%)
Feb 19, 2010
3.650
3.670
3.620
3.650
75,822
+0.00(+0.00%)
Feb 18, 2010
3.660
3.680
3.610
3.650
74,313
+0.00(+0.00%)
Feb 17, 2010
3.640
3.650
3.570
3.650
105,162
+0.03(+0.83%)
Feb 16, 2010
3.600
3.640
3.570
3.620
91,416
+0.07(+1.97%)
Feb 12, 2010
3.560
3.550
3.550
3.550
109,500
-0.05(-1.39%)
Feb 11, 2010
3.440
3.600
3.250
3.600
204,030
+0.14(+4.05%)
Feb 10, 2010
3.490
3.490
3.400
3.460
103,813
-0.01(-0.29%)
Feb 09, 2010
3.430
3.470
3.380
3.470
114,663
+0.09(+2.66%)
Feb 08, 2010
3.420
3.500
3.370
3.380
46,582
-0.05(-1.46%)
Feb 05, 2010
3.490
3.490
3.310
3.430
170,282
-0.06(-1.72%)
Feb 04, 2010
3.650
3.650
3.480
3.490
177,114
-0.20(-5.42%)
Feb 03, 2010
3.600
3.700
3.550
3.690
181,461
+0.08(+2.22%)
Feb 02, 2010
3.580
3.620
3.510
3.610
82,420
+0.04(+1.12%)
Feb 01, 2010
3.510
3.640
3.450
3.570
112,776
+0.07(+2.00%)
Jan 29, 2010
3.570
3.630
3.500
3.500
111,214
-0.05(-1.41%)
Jan 28, 2010
3.650
3.670
3.530
3.550
124,033
-0.08(-2.20%)
Jan 27, 2010
3.580
3.690
3.550
3.630
83,022
+0.01(+0.28%)
Jan 26, 2010
3.680
3.710
3.610
3.620
134,666
-0.06(-1.63%)
Jan 25, 2010
3.640
3.720
3.550
3.680
181,754
+0.12(+3.37%)
Jan 22, 2010
3.530
3.680
3.510
3.560
150,547
+0.04(+1.14%)
Jan 21, 2010
3.590
3.610
3.470
3.520
158,810
-0.06(-1.68%)
Jan 20, 2010
3.700
3.700
3.530
3.580
119,845
-0.14(-3.76%)
Jan 19, 2010
3.670
3.720
3.670
3.720
130,850
+0.05(+1.36%)
Jan 15, 2010
3.840
3.670
3.670
3.670
230,900
-0.12(-3.17%)
Jan 14, 2010
3.710
3.810
3.710
3.790
104,988
+0.08(+2.16%)
Jan 13, 2010
3.660
3.730
3.600
3.710
117,208
+0.05(+1.37%)
Jan 12, 2010
3.800
3.809
3.650
3.660
168,806
-0.18(-4.69%)
Jan 11, 2010
3.880
3.880
3.810
3.840
175,549
-0.01(-0.26%)
Jan 08, 2010
3.830
3.850
3.770
3.850
80,901
+0.00(+0.00%)
Jan 07, 2010
3.860
3.870
3.690
3.850
317,743
+0.00(+0.00%)
Jan 06, 2010
3.900
3.905
3.760
3.850
322,042
-0.02(-0.52%)
Jan 05, 2010
3.920
3.920
3.840
3.870
257,757
-0.02(-0.51%)
Jan 04, 2010
3.980
3.980
3.840
3.890
528,990
-0.03(-0.77%)
Dec 31, 2009
3.880
3.920
3.920
3.920
169,800
+0.06(+1.55%)
Dec 30, 2009
3.830
3.900
3.780
3.860
169,186
+0.03(+0.78%)
Dec 29, 2009
3.840
3.850
3.710
3.830
172,634
+0.01(+0.26%)
Dec 28, 2009
3.790
3.840
3.782
3.820
102,858
+0.09(+2.41%)
Dec 24, 2009
3.720
3.800
3.680
3.730
132,754
+0.04(+1.08%)
Dec 23, 2009
3.810
3.830
3.690
3.690
241,195
+0.00(+0.00%)
Dec 22, 2009
3.850
3.850
3.680
3.690
146,365
-0.14(-3.66%)
Dec 21, 2009
3.820
3.850
3.770
3.830
158,243
+0.04(+1.06%)
Dec 18, 2009
3.510
3.800
3.510
3.790
458,287
+0.04(+1.07%)
Dec 17, 2009
3.770
3.790
3.700
3.750
173,620
-0.09(-2.34%)
Dec 16, 2009
3.770
3.850
3.711
3.840
108,176
+0.09(+2.40%)
Dec 15, 2009
3.750
3.840
3.680
3.750
309,362
-0.02(-0.53%)
Dec 14, 2009
3.780
3.830
3.710
3.770
109,489
-0.12(-3.08%)
Dec 11, 2009
3.800
3.890
3.750
3.890
264,770
+0.10(+2.64%)
Dec 10, 2009
3.850
3.890
3.770
3.790
249,407
-0.10(-2.57%)
Dec 09, 2009
3.780
3.900
3.680
3.890
157,749
+0.10(+2.64%)
Dec 08, 2009
3.880
3.880
3.780
3.790
180,500
-0.11(-2.82%)
Dec 07, 2009
3.850
3.950
3.820
3.900
176,546
+0.05(+1.30%)
Dec 04, 2009
3.940
3.940
3.800
3.850
310,633
-0.03(-0.77%)
Dec 03, 2009
3.860
3.950
3.710
3.880
340,580
+0.06(+1.57%)
Dec 02, 2009
3.550
3.830
3.550
3.820
321,344
+0.26(+7.30%)
Dec 01, 2009
3.450
3.580
3.450
3.560
179,520
+0.13(+3.79%)
Nov 30, 2009
3.350
3.450
3.350
3.430
181,319
+0.08(+2.39%)
Nov 27, 2009
3.430
3.460
3.350
3.350
95,300
-0.13(-3.74%)
Nov 25, 2009
3.530
3.530
3.442
3.480
52,339
-0.04(-1.14%)
Nov 24, 2009
3.560
3.590
3.420
3.520
84,689
-0.05(-1.40%)
Nov 23, 2009
3.500
3.580
3.490
3.570
182,508
+0.10(+2.88%)
Nov 20, 2009
3.450
3.480
3.400
3.470
129,664
+0.02(+0.58%)
Nov 19, 2009
3.390
3.460
3.390
3.450
195,216
+0.02(+0.58%)
Nov 18, 2009
3.410
3.460
3.400
3.430
117,561
+0.02(+0.59%)
Nov 17, 2009
3.410
3.440
3.360
3.410
279,476
-0.02(-0.58%)
Nov 16, 2009
3.440
3.460
3.340
3.430
182,677
+0.01(+0.29%)
Nov 13, 2009
3.350
3.430
3.300
3.420
135,698
+0.08(+2.40%)
Nov 12, 2009
3.340
3.380
3.300
3.340
267,109
-0.01(-0.30%)
Nov 11, 2009
3.310
3.410
3.270
3.350
133,683
+0.05(+1.52%)
Nov 10, 2009
3.320
3.350
3.220
3.300
196,490
-0.05(-1.49%)
Nov 09, 2009
3.430
3.479
3.350
3.350
189,026
-0.06(-1.76%)
Nov 06, 2009
3.510
3.541
3.330
3.410
299,145
-0.14(-3.94%)
Nov 05, 2009
3.770
3.770
3.350
3.550
690,496
-0.26(-6.82%)
Nov 04, 2009
3.640
3.810
3.570
3.810
260,400
+0.17(+4.67%)
Nov 03, 2009
3.650
3.670
3.440
3.640
260,318
-0.03(-0.82%)
Nov 02, 2009
3.520
3.670
3.340
3.670
282,709
+0.18(+5.16%)
Oct 30, 2009
3.780
3.780
3.450
3.490
251,028
-0.33(-8.64%)
Oct 29, 2009
3.470
3.950
3.430
3.820
380,645
+0.36(+10.40%)
Oct 28, 2009
3.610
3.680
3.450
3.460
251,240
-0.14(-3.89%)
Oct 27, 2009
3.620
3.700
3.600
3.600
105,470
-0.02(-0.55%)
Oct 26, 2009
3.770
3.870
3.610
3.620
160,610
-0.15(-3.98%)
Oct 23, 2009
3.820
3.860
3.740
3.770
135,145
-0.03(-0.79%)
Oct 22, 2009
3.780
3.880
3.700
3.800
259,668
+0.02(+0.53%)
Oct 21, 2009
3.700
3.890
3.680
3.780
200,415
+0.08(+2.16%)
Oct 20, 2009
3.780
3.820
3.690
3.700
197,926
-0.09(-2.37%)
Oct 19, 2009
3.900
3.930
3.760
3.790
248,224
-0.13(-3.32%)
Oct 16, 2009
3.980
4.040
3.920
3.920
291,205
-0.08(-2.00%)
Oct 15, 2009
3.930
4.050
3.920
4.000
206,604
+0.00(+0.00%)
Oct 14, 2009
3.920
4.010
3.910
4.000
409,457
+0.10(+2.56%)
Oct 13, 2009
3.870
4.050
3.780
3.900
484,174
+0.01(+0.26%)
Oct 12, 2009
3.920
3.980
3.720
3.890
246,925
+0.00(+0.00%)
Oct 09, 2009
3.870
3.900
3.820
3.890
164,172
+0.01(+0.26%)
Oct 08, 2009
3.900
3.930
3.730
3.880
207,769
-0.03(-0.77%)
Oct 07, 2009
3.760
3.940
3.760
3.910
263,731
+0.18(+4.83%)
Oct 06, 2009
3.720
3.800
3.680
3.730
403,305
+0.03(+0.81%)
Oct 05, 2009
3.660
3.780
3.648
3.700
188,942
+0.08(+2.21%)
Oct 02, 2009
3.610
3.680
3.550
3.620
252,874
-0.03(-0.82%)
Oct 01, 2009
4.000
4.000
3.630
3.650
940,651
-0.41(-10.10%)
Sep 30, 2009
4.100
4.160
4.050
4.060
243,986
-0.08(-1.93%)
Sep 29, 2009
4.200
4.200
4.100
4.140
239,875
-0.04(-0.96%)
Sep 28, 2009
4.190
4.250
4.090
4.180
239,407
+0.05(+1.21%)
Sep 25, 2009
4.190
4.190
4.090
4.130
83,340
-0.04(-0.96%)
Sep 24, 2009
4.220
4.220
4.050
4.170
198,233
-0.02(-0.48%)
Sep 23, 2009
4.250
4.280
4.170
4.190
120,450
-0.03(-0.71%)
Sep 22, 2009
4.180
4.250
4.040
4.220
281,201
+0.10(+2.43%)
Sep 21, 2009
4.080
4.220
4.010
4.120
139,906
-0.02(-0.48%)
Sep 18, 2009
4.260
4.280
4.085
4.140
229,271
-0.03(-0.72%)
Sep 17, 2009
4.250
4.370
4.080
4.170
343,684
-0.11(-2.57%)
Sep 16, 2009
4.150
4.290
4.110
4.280
251,588
+0.17(+4.14%)
Sep 15, 2009
4.050
4.140
4.000
4.110
314,952
+0.07(+1.73%)
Sep 14, 2009
3.970
4.040
3.860
4.040
210,184
+0.02(+0.50%)
Sep 11, 2009
3.825
4.050
3.750
4.020
539,318
+0.20(+5.24%)
Sep 10, 2009
3.760
3.830
3.720
3.820
230,139
+0.07(+1.87%)
Sep 09, 2009
3.550
3.750
3.450
3.750
335,980
+0.21(+5.93%)
Sep 08, 2009
3.700
3.750
3.525
3.540
143,752
-0.13(-3.54%)
Sep 04, 2009
3.550
3.700
3.500
3.670
270,843
+0.14(+3.97%)
Sep 03, 2009
3.430
3.530
3.370
3.530
588,156
+0.13(+3.82%)
Sep 02, 2009
3.250
3.460
3.250
3.400
253,231
+0.17(+5.26%)
Sep 01, 2009
3.330
3.470
3.170
3.230
985,564
-0.11(-3.29%)
Aug 31, 2009
3.400
3.420
3.230
3.340
959,664
-0.06(-1.76%)
Aug 28, 2009
3.670
3.740
3.350
3.400
848,328
-0.35(-9.33%)
Aug 27, 2009
3.800
3.820
3.740
3.750
207,649
-0.05(-1.32%)
Aug 26, 2009
3.830
3.880
3.770
3.800
216,843
+0.01(+0.26%)
Aug 25, 2009
3.750
3.900
3.750
3.790
352,594
+0.07(+1.88%)
Aug 24, 2009
3.530
3.750
3.510
3.720
551,427
+0.22(+6.29%)
Aug 21, 2009
3.550
3.550
3.470
3.500
411,987
+0.00(+0.00%)
Aug 20, 2009
3.600
3.660
3.470
3.500
462,243
-0.10(-2.78%)
Aug 19, 2009
3.740
3.740
3.530
3.600
190,054
-0.10(-2.70%)
Aug 18, 2009
3.750
3.870
3.631
3.700
294,572
+0.02(+0.54%)
Aug 17, 2009
3.500
3.790
3.450
3.680
472,236
+0.25(+7.29%)
Aug 14, 2009
3.480
3.510
3.310
3.430
516,654
-0.07(-2.00%)
Aug 13, 2009
3.600
3.600
3.430
3.500
494,277
-0.05(-1.41%)
Aug 12, 2009
3.650
3.660
3.530
3.550
248,084
-0.08(-2.20%)
Aug 11, 2009
3.780
3.820
3.520
3.630
253,626
-0.16(-4.22%)
Aug 10, 2009
3.790
3.900
3.750
3.790
191,290
-0.04(-1.04%)
Aug 07, 2009
4.050
4.160
3.690
3.830
510,247
-0.27(-6.59%)
Aug 06, 2009
4.010
4.260
3.980
4.100
1,104,006
+0.10(+2.50%)
Aug 05, 2009
4.000
4.200
3.840
4.000
510,558
+0.02(+0.50%)
Aug 04, 2009
4.000
4.050
3.800
3.980
519,071
-0.02(-0.50%)
Aug 03, 2009
4.060
4.160
3.960
4.000
199,627
+0.04(+1.01%)
Jul 31, 2009
4.100
4.180
3.920
3.960
388,141
-0.12(-2.94%)
Jul 30, 2009
4.550
4.550
4.030
4.080
757,644
-0.45(-9.93%)
Jul 29, 2009
4.680
4.680
4.510
4.530
102,882
-0.18(-3.82%)
Jul 28, 2009
4.590
4.750
4.450
4.710
105,270
+0.07(+1.51%)
Jul 27, 2009
4.700
4.769
4.451
4.640
156,002
-0.10(-2.11%)
Jul 24, 2009
4.790
4.820
4.620
4.740
92,069
-0.08(-1.66%)
Jul 23, 2009
4.650
4.900
4.650
4.820
260,417
+0.16(+3.43%)
Jul 22, 2009
4.420
4.850
4.380
4.660
151,141
+0.20(+4.48%)
Jul 21, 2009
4.490
4.490
4.350
4.460
128,931
+0.01(+0.22%)
Jul 20, 2009
4.430
4.490
4.300
4.450
111,851
+0.03(+0.68%)
Jul 17, 2009
4.420
4.430
4.250
4.420
146,318
+0.01(+0.23%)
Jul 16, 2009
4.480
4.500
4.335
4.410
271,815
-0.08(-1.78%)
Jul 15, 2009
4.370
4.500
4.370
4.490
190,111
+0.18(+4.18%)
Jul 14, 2009
4.290
4.430
4.190
4.310
120,162
+0.02(+0.47%)
Jul 13, 2009
4.130
4.290
4.020
4.290
114,204
+0.19(+4.63%)
Jul 10, 2009
4.050
4.220
3.950
4.100
376,762
+0.10(+2.50%)
Jul 09, 2009
4.130
4.260
4.000
4.000
113,691
-0.11(-2.68%)
Jul 08, 2009
4.160
4.240
4.000
4.110
173,268
-0.02(-0.48%)
Jul 07, 2009
4.110
4.400
4.020
4.130
265,978
+0.03(+0.73%)
Jul 06, 2009
4.010
4.210
4.010
4.100
221,384
-0.05(-1.20%)
Jul 02, 2009
4.080
4.240
3.960
4.150
223,502
+0.02(+0.48%)
Jul 01, 2009
4.450
4.500
4.080
4.130
384,252
-0.27(-6.14%)
Jun 30, 2009
4.560
4.580
4.400
4.400
214,610
-0.14(-3.08%)
Jun 29, 2009
4.690
4.760
4.480
4.540
186,655
-0.07(-1.52%)
Jun 26, 2009
4.500
4.780
4.440
4.610
1,019,046
+0.13(+2.90%)
Jun 25, 2009
4.600
4.660
4.390
4.480
168,478
+0.09(+2.05%)
Jun 24, 2009
4.180
4.500
4.110
4.390
291,114
+0.27(+6.55%)
Jun 23, 2009
4.110
4.300
4.000
4.120
432,748
+0.05(+1.23%)
Jun 22, 2009
4.390
4.400
4.060
4.070
290,764
-0.37(-8.33%)
Jun 19, 2009
4.570
4.990
4.440
4.440
673,009
-0.01(-0.22%)
Jun 18, 2009
5.040
5.060
4.310
4.450
820,469
-0.62(-12.23%)
Jun 17, 2009
5.060
5.180
5.020
5.070
200,985
+0.06(+1.20%)
Jun 16, 2009
5.350
5.350
5.000
5.010
286,338
-0.25(-4.75%)
Jun 15, 2009
5.600
5.610
5.200
5.260
197,040
-0.38(-6.74%)
Jun 12, 2009
5.500
5.660
5.410
5.640
167,803
+0.09(+1.62%)
Jun 11, 2009
5.500
5.780
5.300
5.550
669,478
+0.56(+11.22%)
Jun 10, 2009
5.100
5.130
4.860
4.990
250,155
-0.08(-1.58%)
Jun 09, 2009
5.300
5.320
4.830
5.070
186,630
-0.21(-3.98%)
Jun 08, 2009
5.240
5.490
5.210
5.280
89,992
-0.28(-5.04%)
Jun 05, 2009
5.460
5.620
5.400
5.560
205,073
+0.10(+1.83%)
Jun 04, 2009
5.570
5.570
5.060
5.460
207,433
-0.06(-1.09%)
Jun 03, 2009
5.620
5.700
5.300
5.520
310,409
-0.07(-1.25%)
Jun 02, 2009
4.930
5.630
4.930
5.590
574,314
+0.56(+11.13%)
Jun 01, 2009
4.920
5.070
4.880
5.030
380,625
+0.11(+2.24%)
May 29, 2009
4.780
4.970
4.720
4.920
174,323
+0.10(+2.07%)
May 28, 2009
5.010
5.010
4.630
4.820
156,180
-0.03(-0.62%)
May 27, 2009
4.750
5.000
4.740
4.850
321,240
+0.05(+1.04%)
May 26, 2009
4.440
4.820
4.440
4.800
393,541
+0.30(+6.67%)
May 22, 2009
4.450
4.540
4.440
4.500
111,397
+0.07(+1.58%)
May 21, 2009
4.460
4.540
4.370
4.430
98,822
-0.08(-1.77%)
May 20, 2009
4.550
4.790
4.490
4.510
245,644
+0.00(+0.00%)
May 19, 2009
4.530
4.640
4.450
4.510
84,691
-0.10(-2.17%)
May 18, 2009
4.460
4.740
4.360
4.610
124,736
+0.13(+2.90%)
May 15, 2009
4.490
4.530
4.260
4.480
167,193
+0.03(+0.67%)
May 14, 2009
4.560
4.610
4.350
4.450
250,853
-0.07(-1.55%)
May 13, 2009
4.780
4.780
4.460
4.520
229,613
-0.36(-7.38%)
May 12, 2009
4.760
4.880
4.700
4.880
216,684
+0.17(+3.61%)
May 11, 2009
4.690
4.720
4.600
4.710
128,481
-0.09(-1.87%)
May 08, 2009
4.880
4.940
4.500
4.800
206,439
+0.01(+0.21%)
May 07, 2009
4.530
5.100
4.530
4.790
823,748
+0.27(+5.97%)
May 06, 2009
4.600
4.800
4.500
4.520
254,704
-0.21(-4.44%)
May 05, 2009
5.000
5.040
4.620
4.730
244,335
-0.37(-7.25%)
May 04, 2009
5.070
5.150
4.880
5.100
310,326
+0.22(+4.51%)
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.