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
Amkor Technology
(NQ:
AMKR
)
33.38
+0.28 (+0.85%)
Streaming Delayed Price
Updated: 3:12 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
4.109
4.109
4.034
4.094
0
+0.00(+0.12%)
Apr 29, 2013
4.147
4.186
4.080
4.089
1,418,863
+0.01(+0.24%)
Apr 26, 2013
4.109
4.099
3.732
4.080
3,570,152
+0.35(+9.33%)
Apr 25, 2013
3.674
3.799
3.674
3.732
1,741,138
+0.08(+2.12%)
Apr 24, 2013
3.625
3.674
3.625
3.654
549,087
+0.04(+1.07%)
Apr 23, 2013
3.587
3.654
3.567
3.616
1,175,767
+0.08(+2.19%)
Apr 22, 2013
3.538
3.577
3.451
3.538
505,764
-0.00(-0.14%)
Apr 19, 2013
3.471
3.567
3.432
3.543
784,005
+0.06(+1.81%)
Apr 18, 2013
3.500
3.558
3.432
3.480
1,252,392
-0.03(-0.83%)
Apr 17, 2013
3.606
3.664
3.471
3.509
1,263,084
-0.14(-3.71%)
Apr 16, 2013
3.674
3.693
3.606
3.645
699,394
+0.02(+0.53%)
Apr 15, 2013
3.751
3.799
3.567
3.625
1,358,340
-0.15(-3.85%)
Apr 12, 2013
3.790
3.809
3.751
3.770
1,344,927
-0.03(-0.76%)
Apr 11, 2013
3.770
3.857
3.761
3.799
652,156
+0.02(+0.51%)
Apr 10, 2013
3.625
3.790
3.620
3.780
803,933
+0.13(+3.44%)
Apr 09, 2013
3.761
3.809
3.645
3.654
894,723
-0.11(-2.83%)
Apr 08, 2013
3.693
3.761
3.616
3.761
783,389
+0.07(+1.83%)
Apr 05, 2013
3.567
3.712
3.567
3.693
604,054
+0.02(+0.53%)
Apr 04, 2013
3.674
3.693
3.558
3.674
1,322,395
+0.00(+0.00%)
Apr 03, 2013
3.751
3.785
3.674
3.674
585,887
-0.08(-2.06%)
Apr 02, 2013
3.780
3.814
3.712
3.751
848,353
-0.02(-0.51%)
Apr 01, 2013
3.877
3.886
3.741
3.770
1,220,600
-0.10(-2.50%)
Mar 28, 2013
3.886
3.886
3.780
3.867
1,074,598
+0.00(+0.00%)
Mar 27, 2013
3.886
3.886
3.838
3.867
467,725
-0.06(-1.48%)
Mar 26, 2013
3.935
3.964
3.906
3.925
346,314
+0.00(+0.00%)
Mar 25, 2013
3.964
4.002
3.915
3.925
362,835
-0.05(-1.22%)
Mar 22, 2013
4.012
4.012
3.915
3.973
831,803
-0.03(-0.72%)
Mar 21, 2013
3.944
4.041
3.944
4.002
772,644
+0.01(+0.24%)
Mar 20, 2013
3.906
4.002
3.886
3.993
1,122,425
+0.11(+2.74%)
Mar 19, 2013
3.925
3.925
3.857
3.886
801,000
-0.04(-0.99%)
Mar 18, 2013
3.954
3.973
3.901
3.925
654,614
-0.11(-2.64%)
Mar 15, 2013
4.060
4.089
3.988
4.031
977,186
-0.05(-1.18%)
Mar 14, 2013
4.041
4.099
4.041
4.080
709,878
+0.06(+1.44%)
Mar 13, 2013
4.022
4.060
3.983
4.022
449,653
+0.00(+0.00%)
Mar 12, 2013
4.060
4.089
4.012
4.022
643,747
-0.06(-1.42%)
Mar 11, 2013
4.060
4.109
4.022
4.080
435,717
+0.01(+0.24%)
Mar 08, 2013
4.109
4.142
4.036
4.070
624,677
+0.01(+0.24%)
Mar 07, 2013
4.022
4.070
4.002
4.060
1,386,940
+0.05(+1.20%)
Mar 06, 2013
3.983
4.060
3.973
4.012
1,315,515
+0.05(+1.22%)
Mar 05, 2013
3.867
3.993
3.867
3.964
1,560,731
+0.11(+2.76%)
Mar 04, 2013
3.925
3.935
3.809
3.857
1,915,695
-0.07(-1.72%)
Mar 01, 2013
3.906
3.944
3.819
3.925
1,404,582
+0.00(+0.00%)
Feb 28, 2013
3.964
4.012
3.896
3.925
1,228,226
-0.04(-0.98%)
Feb 27, 2013
4.051
4.080
3.964
3.964
3,151,020
-0.09(-2.15%)
Feb 26, 2013
4.060
4.176
3.993
4.051
1,669,553
+0.02(+0.48%)
Feb 25, 2013
4.273
4.273
4.012
4.031
2,094,696
-0.21(-5.01%)
Feb 22, 2013
4.283
4.312
4.138
4.244
402,080
+0.00(+0.00%)
Feb 21, 2013
4.437
4.437
4.109
4.244
1,244,456
-0.22(-4.98%)
Feb 20, 2013
4.631
4.679
4.447
4.466
528,681
-0.17(-3.75%)
Feb 19, 2013
4.708
4.747
4.611
4.640
441,534
-0.06(-1.23%)
Feb 15, 2013
4.824
4.838
4.689
4.698
536,588
-0.09(-1.82%)
Feb 14, 2013
4.785
4.872
4.495
4.785
1,557,042
-0.04(-0.80%)
Feb 13, 2013
4.669
4.843
4.640
4.824
1,028,921
+0.15(+3.31%)
Feb 12, 2013
4.534
4.689
4.524
4.669
363,599
+0.15(+3.43%)
Feb 11, 2013
4.495
4.524
4.457
4.515
441,434
+0.00(+0.00%)
Feb 08, 2013
4.486
4.592
4.361
4.515
420,666
+0.00(+0.00%)
Feb 07, 2013
4.544
4.563
4.466
4.515
258,444
-0.01(-0.21%)
Feb 06, 2013
4.544
4.563
4.495
4.524
278,653
+0.03(+0.65%)
Feb 04, 2013
4.640
4.689
4.486
4.495
549,049
-0.18(-3.93%)
Feb 01, 2013
4.476
4.698
4.476
4.679
651,334
+0.20(+4.54%)
Jan 31, 2013
4.418
4.481
4.341
4.476
679,232
+0.07(+1.54%)
Jan 30, 2013
4.515
4.592
4.389
4.408
650,980
-0.13(-2.77%)
Jan 29, 2013
4.573
4.602
4.524
4.534
420,004
-0.06(-1.26%)
Jan 28, 2013
4.621
4.718
4.558
4.592
528,276
-0.03(-0.63%)
Jan 25, 2013
4.631
4.785
4.592
4.621
898,678
+0.01(+0.21%)
Jan 24, 2013
4.486
4.631
4.466
4.611
1,058,890
+0.12(+2.58%)
Jan 23, 2013
4.379
4.515
4.360
4.495
708,379
+0.08(+1.75%)
Jan 22, 2013
4.457
4.476
4.336
4.418
680,318
-0.03(-0.65%)
Jan 18, 2013
4.524
4.640
4.437
4.447
995,897
-0.10(-2.13%)
Jan 17, 2013
4.505
4.544
4.486
4.544
352,468
+0.05(+1.08%)
Jan 16, 2013
4.476
4.534
4.466
4.495
431,049
+0.00(+0.00%)
Jan 15, 2013
4.466
4.510
4.457
4.495
607,623
-0.02(-0.43%)
Jan 14, 2013
4.505
4.539
4.428
4.515
786,588
-0.02(-0.43%)
Jan 11, 2013
4.544
4.562
4.408
4.534
423,587
+0.03(+0.64%)
Jan 10, 2013
4.437
4.544
4.428
4.505
452,135
+0.08(+1.75%)
Jan 09, 2013
4.447
4.515
4.384
4.428
370,753
+0.02(+0.44%)
Jan 08, 2013
4.553
4.635
4.389
4.408
873,415
-0.14(-2.98%)
Jan 07, 2013
4.505
4.621
4.447
4.544
927,328
-0.00(-0.01%)
Jan 04, 2013
4.321
4.611
4.268
4.544
1,183,263
+0.25(+5.87%)
Jan 03, 2013
4.292
4.321
4.225
4.292
1,119,987
+0.00(+0.00%)
Jan 02, 2013
4.225
4.321
4.099
4.292
711,129
+0.19(+4.72%)
Dec 31, 2012
3.944
4.099
3.935
4.099
451,243
+0.14(+3.41%)
Dec 28, 2012
3.954
4.012
3.925
3.964
291,448
-0.03(-0.73%)
Dec 27, 2012
4.002
4.051
3.867
3.993
542,667
+0.00(+0.00%)
Dec 26, 2012
4.051
4.118
3.983
3.993
600,816
-0.06(-1.43%)
Dec 24, 2012
4.128
4.263
4.022
4.051
169,455
-0.09(-2.10%)
Dec 21, 2012
4.205
4.205
4.012
4.138
1,083,386
-0.09(-2.07%)
Dec 20, 2012
4.234
4.273
4.205
4.225
566,746
-0.01(-0.22%)
Dec 19, 2012
4.147
4.244
4.147
4.234
1,133,737
+0.08(+1.86%)
Dec 18, 2012
3.973
4.157
3.973
4.157
383,316
+0.18(+4.62%)
Dec 17, 2012
4.051
4.118
3.944
3.973
534,598
-0.06(-1.44%)
Dec 14, 2012
4.051
4.109
4.012
4.031
259,209
-0.03(-0.71%)
Dec 13, 2012
4.099
4.128
4.022
4.060
343,638
-0.05(-1.18%)
Dec 12, 2012
4.138
4.176
4.099
4.109
355,157
+0.00(+0.00%)
Dec 11, 2012
4.196
4.225
4.099
4.109
772,484
-0.07(-1.62%)
Dec 10, 2012
4.157
4.205
4.118
4.176
311,138
+0.03(+0.70%)
Dec 07, 2012
4.225
4.225
4.080
4.147
522,647
-0.07(-1.61%)
Dec 06, 2012
4.147
4.244
4.133
4.215
452,742
+0.00(+0.00%)
Dec 05, 2012
4.225
4.244
4.109
4.215
310,601
+0.04(+0.93%)
Dec 04, 2012
4.176
4.254
4.152
4.176
628,119
+0.09(+2.13%)
Nov 30, 2012
4.012
4.109
3.983
4.089
1,181,549
+0.10(+2.42%)
Nov 29, 2012
3.944
4.022
3.915
3.993
543,237
+0.09(+2.23%)
Nov 28, 2012
3.925
3.954
3.819
3.906
696,188
-0.05(-1.22%)
Nov 27, 2012
3.954
4.099
3.935
3.954
582,133
-0.02(-0.61%)
Nov 26, 2012
3.973
4.070
3.954
3.978
391,857
+0.00(+0.12%)
Nov 23, 2012
3.915
4.012
3.886
3.973
208,643
+0.09(+2.24%)
Nov 21, 2012
3.770
3.896
3.770
3.886
406,210
+0.12(+3.08%)
Nov 20, 2012
3.741
3.780
3.654
3.770
980,144
+0.07(+1.83%)
Nov 19, 2012
3.712
3.828
3.664
3.703
933,824
+0.02(+0.52%)
Nov 16, 2012
3.751
3.751
3.529
3.683
1,322,148
-0.10(-2.56%)
Nov 15, 2012
3.828
3.915
3.751
3.780
622,088
-0.06(-1.64%)
Nov 14, 2012
3.925
3.944
3.828
3.843
493,883
-0.08(-2.09%)
Nov 13, 2012
3.964
3.983
3.915
3.925
250,254
-0.06(-1.46%)
Nov 12, 2012
4.022
4.022
3.915
3.983
309,736
-0.01(-0.24%)
Nov 09, 2012
3.964
4.128
3.964
3.993
343,828
+0.02(+0.49%)
Nov 08, 2012
4.051
4.075
3.973
3.973
492,020
-0.09(-2.14%)
Nov 07, 2012
4.215
4.215
4.041
4.060
489,078
-0.21(-4.98%)
Nov 06, 2012
4.225
4.302
4.181
4.273
427,134
+0.09(+2.08%)
Nov 05, 2012
4.176
4.244
4.109
4.186
529,576
-0.01(-0.23%)
Nov 02, 2012
4.273
4.302
4.176
4.196
407,546
-0.09(-2.03%)
Nov 01, 2012
4.176
4.341
4.128
4.283
850,919
+0.11(+2.55%)
Oct 31, 2012
3.964
4.176
3.954
4.176
700,224
+0.26(+6.67%)
Oct 26, 2012
3.993
3.915
3.915
3.915
2,239,296
-0.10(-2.41%)
Oct 25, 2012
4.147
4.186
4.002
4.012
418,132
-0.11(-2.58%)
Oct 24, 2012
4.118
4.138
4.070
4.118
321,308
+0.02(+0.47%)
Oct 23, 2012
4.060
4.118
4.012
4.099
628,867
-0.02(-0.47%)
Oct 19, 2012
4.205
4.205
4.060
4.118
742,405
-0.13(-2.96%)
Oct 18, 2012
4.273
4.302
4.186
4.244
398,888
+0.00(+0.00%)
Oct 17, 2012
4.292
4.350
4.225
4.244
361,903
-0.05(-1.13%)
Oct 16, 2012
4.128
4.292
4.128
4.292
399,511
+0.19(+4.72%)
Oct 15, 2012
4.080
4.109
4.012
4.099
322,554
+0.03(+0.71%)
Oct 12, 2012
4.138
4.138
4.060
4.070
247,022
-0.06(-1.41%)
Oct 11, 2012
4.167
4.196
4.118
4.128
355,520
-0.01(-0.23%)
Oct 10, 2012
4.205
4.302
4.099
4.138
626,308
-0.08(-1.83%)
Oct 09, 2012
4.263
4.302
4.176
4.215
465,352
-0.06(-1.36%)
Oct 08, 2012
4.254
4.292
4.225
4.273
304,808
-0.02(-0.45%)
Oct 05, 2012
4.350
4.428
4.283
4.292
240,925
-0.04(-0.89%)
Oct 04, 2012
4.350
4.383
4.283
4.331
337,321
-0.02(-0.44%)
Oct 03, 2012
4.389
4.447
4.341
4.350
304,845
-0.04(-0.88%)
Oct 02, 2012
4.283
4.447
4.283
4.389
719,979
+0.12(+2.71%)
Oct 01, 2012
4.263
4.331
4.225
4.273
965,969
+0.00(+0.11%)
Sep 28, 2012
4.273
4.331
4.225
4.268
665,614
-0.04(-1.01%)
Sep 27, 2012
4.321
4.360
4.215
4.312
513,141
+0.00(+0.00%)
Sep 26, 2012
4.321
4.321
4.225
4.312
688,676
-0.02(-0.44%)
Sep 25, 2012
4.399
4.447
4.302
4.331
875,560
-0.04(-0.89%)
Sep 24, 2012
4.370
4.476
4.350
4.370
476,427
-0.02(-0.44%)
Sep 21, 2012
4.515
4.515
4.389
4.389
782,434
-0.06(-1.31%)
Sep 20, 2012
4.534
4.573
4.418
4.447
509,706
-0.13(-2.75%)
Sep 19, 2012
4.669
4.707
4.563
4.573
561,602
-0.11(-2.27%)
Sep 18, 2012
4.447
4.718
4.447
4.679
630,419
+0.00(+0.00%)
Sep 17, 2012
4.650
4.689
4.602
4.679
361,828
+0.00(+0.00%)
Sep 14, 2012
4.573
4.679
4.544
4.679
559,986
+0.12(+2.54%)
Sep 13, 2012
4.505
4.611
4.408
4.563
829,493
+0.04(+0.85%)
Sep 12, 2012
4.495
4.563
4.476
4.524
701,145
+0.03(+0.65%)
Sep 11, 2012
4.466
4.515
4.428
4.495
634,786
+0.03(+0.65%)
Sep 10, 2012
4.495
4.553
4.457
4.466
534,377
-0.03(-0.65%)
Sep 07, 2012
4.408
4.544
4.370
4.495
1,416,264
+0.10(+2.20%)
Sep 06, 2012
4.389
4.408
4.331
4.399
1,903,544
+0.05(+1.11%)
Sep 05, 2012
4.437
4.475
4.341
4.350
567,685
-0.06(-1.32%)
Sep 04, 2012
4.515
4.525
4.389
4.408
733,362
-0.13(-2.77%)
Aug 31, 2012
4.495
4.563
4.408
4.534
1,875,417
+0.08(+1.74%)
Aug 30, 2012
4.486
4.505
4.447
4.457
684,143
-0.07(-1.50%)
Aug 29, 2012
4.544
4.592
4.505
4.524
968,479
+0.06(+1.30%)
Aug 27, 2012
4.544
4.563
4.399
4.466
698,332
-0.09(-1.91%)
Aug 24, 2012
4.602
4.602
4.476
4.553
1,110,303
-0.08(-1.77%)
Aug 23, 2012
4.689
4.752
4.602
4.635
950,155
-0.07(-1.54%)
Aug 22, 2012
4.940
4.979
4.708
4.708
1,451,126
-0.26(-5.25%)
Aug 21, 2012
4.998
5.056
4.921
4.969
793,424
-0.02(-0.39%)
Aug 20, 2012
5.095
5.114
4.979
4.988
763,504
-0.18(-3.55%)
Aug 17, 2012
5.124
5.172
5.075
5.172
479,645
+0.01(+0.19%)
Aug 16, 2012
5.153
5.201
5.104
5.162
1,040,925
-0.01(-0.19%)
Aug 15, 2012
5.133
5.211
5.095
5.172
454,004
+0.00(+0.00%)
Aug 14, 2012
5.307
5.307
5.143
5.172
697,603
-0.09(-1.65%)
Aug 13, 2012
5.307
5.346
5.220
5.259
2,629,728
-0.08(-1.45%)
Aug 10, 2012
5.317
5.346
5.249
5.336
952,410
-0.01(-0.18%)
Aug 09, 2012
5.211
5.390
5.192
5.346
1,069,469
+0.14(+2.60%)
Aug 08, 2012
5.211
5.240
5.143
5.211
1,361,236
-0.03(-0.55%)
Aug 07, 2012
5.153
5.356
5.153
5.240
1,103,171
+0.15(+2.85%)
Aug 06, 2012
5.114
5.206
5.037
5.095
1,187,083
-0.01(-0.19%)
Aug 03, 2012
5.085
5.201
5.027
5.104
850,595
+0.10(+1.93%)
Aug 02, 2012
4.901
5.095
4.863
5.008
939,443
+0.05(+0.97%)
Aug 01, 2012
5.172
5.172
4.950
4.959
1,341,697
-0.19(-3.75%)
Jul 31, 2012
4.959
5.249
4.959
5.153
1,407,623
+0.19(+3.90%)
Jul 30, 2012
5.037
5.177
4.901
4.959
1,148,236
-0.05(-0.97%)
Jul 27, 2012
4.756
5.037
4.661
5.008
1,092,212
+0.26(+5.50%)
Jul 26, 2012
4.669
4.809
4.621
4.747
825,758
+0.15(+3.37%)
Jul 25, 2012
4.553
4.660
4.534
4.592
688,899
+0.06(+1.28%)
Jul 24, 2012
4.650
4.708
4.495
4.534
805,755
-0.12(-2.49%)
Jul 23, 2012
4.631
4.698
4.524
4.650
812,391
-0.10(-2.04%)
Jul 20, 2012
4.747
4.809
4.698
4.747
607,130
-0.03(-0.61%)
Jul 19, 2012
4.756
4.834
4.698
4.776
772,281
+0.07(+1.44%)
Jul 18, 2012
4.582
4.776
4.544
4.708
895,145
+0.15(+3.18%)
Jul 17, 2012
4.534
4.631
4.476
4.563
725,633
+0.05(+1.07%)
Jul 16, 2012
4.534
4.587
4.486
4.515
624,590
-0.05(-1.06%)
Jul 13, 2012
4.399
4.582
4.379
4.563
1,065,484
+0.18(+4.19%)
Jul 12, 2012
4.515
4.515
4.341
4.379
1,326,575
-0.19(-4.23%)
Jul 11, 2012
4.611
4.696
4.553
4.573
931,072
-0.06(-1.25%)
Jul 10, 2012
4.727
4.776
4.611
4.631
943,101
-0.09(-1.84%)
Jul 09, 2012
4.814
4.814
4.611
4.718
950,547
-0.14(-2.79%)
Jul 06, 2012
4.921
4.950
4.834
4.853
934,731
-0.02(-0.40%)
Jul 05, 2012
4.621
4.911
4.611
4.872
1,263,094
+0.25(+5.44%)
Jul 03, 2012
4.621
4.708
4.592
4.621
1,269,096
-0.01(-0.21%)
Jul 02, 2012
4.737
4.776
4.534
4.631
2,846,917
-0.09(-1.84%)
Jun 29, 2012
4.747
4.756
4.708
4.718
1,296,196
+0.08(+1.67%)
Jun 28, 2012
4.602
4.718
4.563
4.640
1,029,804
-0.02(-0.42%)
Jun 27, 2012
4.534
4.674
4.515
4.660
1,078,140
+0.13(+2.77%)
Jun 26, 2012
4.553
4.621
4.524
4.534
676,538
-0.02(-0.42%)
Jun 25, 2012
4.640
4.660
4.544
4.553
897,246
-0.17(-3.68%)
Jun 22, 2012
4.582
4.747
4.582
4.727
2,164,643
+0.15(+3.38%)
Jun 21, 2012
4.727
4.785
4.573
4.573
1,045,699
-0.16(-3.47%)
Jun 20, 2012
4.708
4.785
4.611
4.737
936,337
+0.05(+1.03%)
Jun 19, 2012
4.563
4.718
4.553
4.689
1,112,787
+0.14(+2.97%)
Jun 18, 2012
4.389
4.582
4.360
4.553
1,195,240
+0.13(+2.84%)
Jun 15, 2012
4.331
4.437
4.312
4.428
1,314,126
+0.09(+2.00%)
Jun 14, 2012
4.321
4.437
4.302
4.341
1,238,158
+0.03(+0.67%)
Jun 13, 2012
4.341
4.437
4.283
4.312
1,389,514
-0.04(-0.89%)
Jun 12, 2012
4.312
4.457
4.312
4.350
1,405,904
+0.07(+1.58%)
Jun 11, 2012
4.592
4.602
4.283
4.283
1,142,170
-0.27(-5.94%)
Jun 08, 2012
4.399
4.599
4.350
4.553
1,030,964
+0.11(+2.39%)
Jun 07, 2012
4.544
4.679
4.437
4.447
1,482,702
-0.03(-0.65%)
Jun 06, 2012
4.370
4.505
4.370
4.476
1,159,765
+0.15(+3.58%)
Jun 05, 2012
4.370
4.447
4.321
4.321
901,852
-0.09(-1.97%)
Jun 04, 2012
4.505
4.509
4.350
4.408
1,341,398
-0.08(-1.72%)
Jun 01, 2012
4.457
4.524
4.447
4.486
1,241,863
-0.09(-1.90%)
May 31, 2012
4.515
4.592
4.466
4.573
1,668,697
+0.05(+1.07%)
May 30, 2012
4.505
4.544
4.476
4.524
882,372
-0.04(-0.85%)
May 29, 2012
4.544
4.592
4.490
4.563
1,201,980
+0.07(+1.51%)
May 25, 2012
4.408
4.534
4.379
4.495
1,150,344
+0.07(+1.53%)
May 24, 2012
4.370
4.466
4.341
4.428
1,036,352
+0.05(+1.10%)
May 23, 2012
4.254
4.408
4.225
4.379
862,915
+0.09(+2.03%)
May 22, 2012
4.263
4.370
4.254
4.292
1,511,767
+0.02(+0.45%)
May 21, 2012
4.186
4.292
4.167
4.273
1,032,567
+0.09(+2.08%)
May 18, 2012
4.263
4.263
4.147
4.186
1,169,767
-0.07(-1.59%)
May 17, 2012
4.350
4.370
4.225
4.254
733,687
-0.09(-2.00%)
May 16, 2012
4.486
4.486
4.331
4.341
939,602
-0.10(-2.18%)
May 15, 2012
4.457
4.515
4.389
4.437
1,558,419
-0.03(-0.65%)
May 14, 2012
4.515
4.611
4.449
4.466
683,677
-0.12(-2.53%)
May 11, 2012
4.524
4.650
4.505
4.582
4,558,838
+0.01(+0.21%)
May 10, 2012
4.534
4.611
4.505
4.573
1,760,690
+0.09(+1.94%)
May 09, 2012
4.389
4.544
4.360
4.486
2,340,407
+0.06(+1.31%)
May 08, 2012
4.379
4.490
4.350
4.428
2,776,114
+0.00(+0.00%)
May 07, 2012
4.457
4.505
4.389
4.428
3,135,218
-0.05(-1.08%)
May 04, 2012
4.708
4.708
4.476
4.476
3,743,613
-0.26(-5.51%)
May 03, 2012
4.940
5.066
4.708
4.737
2,381,911
-0.25(-5.04%)
May 02, 2012
4.911
5.056
4.882
4.988
1,395,929
+0.03(+0.58%)
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.