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
Akorn Inc
(NQ:
AKRX
)
N/A
UNCHANGED
Last Price
Updated:
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
2.090
2.240
2.080
2.100
924,886
+0.01(+0.48%)
Apr 29, 2010
2.080
2.120
2.060
2.090
391,671
+0.03(+1.46%)
Apr 28, 2010
2.010
2.070
2.010
2.060
148,406
+0.06(+3.00%)
Apr 27, 2010
2.000
2.100
1.990
2.000
228,474
-0.01(-0.50%)
Apr 26, 2010
2.000
2.200
2.000
2.010
264,112
-0.02(-0.99%)
Apr 23, 2010
2.100
2.100
1.990
2.030
692,537
-0.08(-3.79%)
Apr 22, 2010
2.050
2.120
1.950
2.110
745,198
-0.01(-0.47%)
Apr 21, 2010
2.220
2.300
1.970
2.120
1,793,295
+0.22(+11.58%)
Apr 20, 2010
1.700
1.950
1.700
1.900
1,273,537
+0.31(+19.50%)
Apr 19, 2010
1.700
1.740
1.590
1.590
351,052
-0.12(-7.02%)
Apr 16, 2010
1.760
1.780
1.620
1.710
506,234
-0.02(-1.16%)
Apr 15, 2010
1.430
1.780
1.430
1.730
2,428,307
+0.31(+21.83%)
Apr 14, 2010
1.420
1.430
1.360
1.420
282,208
+0.00(+0.00%)
Apr 13, 2010
1.390
1.430
1.390
1.420
129,910
+0.04(+2.90%)
Apr 12, 2010
1.410
1.420
1.360
1.380
340,006
-0.03(-2.13%)
Apr 09, 2010
1.440
1.460
1.400
1.410
238,197
-0.03(-2.08%)
Apr 08, 2010
1.480
1.540
1.410
1.440
230,740
-0.05(-3.36%)
Apr 07, 2010
1.580
1.580
1.450
1.490
249,133
-0.09(-5.70%)
Apr 06, 2010
1.510
1.580
1.510
1.580
173,625
+0.03(+1.94%)
Apr 05, 2010
1.500
1.550
1.460
1.550
126,357
+0.05(+3.33%)
Apr 01, 2010
1.540
1.500
1.500
1.500
65,700
-0.03(-1.96%)
Mar 31, 2010
1.510
1.550
1.470
1.530
140,129
+0.01(+0.66%)
Mar 30, 2010
1.470
1.530
1.460
1.520
202,132
+0.07(+4.83%)
Mar 29, 2010
1.510
1.540
1.430
1.450
699,992
-0.06(-3.97%)
Mar 26, 2010
1.490
1.530
1.400
1.510
260,764
+0.03(+2.03%)
Mar 25, 2010
1.520
1.520
1.480
1.480
217,890
-0.02(-1.33%)
Mar 24, 2010
1.630
1.630
1.500
1.500
166,606
-0.08(-5.06%)
Mar 23, 2010
1.600
1.610
1.550
1.580
174,030
-0.01(-0.63%)
Mar 22, 2010
1.530
1.590
1.500
1.590
126,839
+0.05(+3.25%)
Mar 19, 2010
1.590
1.610
1.510
1.540
234,446
-0.04(-2.53%)
Mar 18, 2010
1.640
1.660
1.570
1.580
133,293
-0.06(-3.66%)
Mar 17, 2010
1.660
1.690
1.620
1.640
213,163
-0.02(-1.20%)
Mar 16, 2010
1.630
1.720
1.610
1.660
183,261
+0.03(+1.84%)
Mar 15, 2010
1.590
1.640
1.560
1.630
161,919
+0.06(+3.82%)
Mar 12, 2010
1.570
1.610
1.540
1.570
148,309
-0.02(-1.26%)
Mar 11, 2010
1.630
1.640
1.540
1.590
202,301
-0.05(-3.05%)
Mar 10, 2010
1.610
1.650
1.580
1.640
105,561
+0.03(+1.86%)
Mar 09, 2010
1.720
1.740
1.590
1.610
156,453
-0.11(-6.40%)
Mar 08, 2010
1.600
1.740
1.600
1.720
126,171
+0.12(+7.50%)
Mar 05, 2010
1.580
1.600
1.580
1.600
140,700
+0.03(+1.91%)
Mar 04, 2010
1.570
1.570
1.460
1.570
153,019
+0.01(+0.64%)
Mar 03, 2010
1.500
1.570
1.490
1.560
148,106
+0.06(+4.00%)
Mar 02, 2010
1.530
1.560
1.490
1.500
133,138
-0.03(-1.96%)
Mar 01, 2010
1.530
1.550
1.490
1.530
143,844
+0.01(+0.66%)
Feb 26, 2010
1.580
1.580
1.490
1.520
107,900
-0.03(-1.94%)
Feb 25, 2010
1.450
1.560
1.450
1.550
84,064
+0.07(+4.73%)
Feb 24, 2010
1.460
1.530
1.440
1.480
73,270
+0.03(+2.07%)
Feb 23, 2010
1.460
1.530
1.420
1.450
170,970
-0.01(-0.68%)
Feb 22, 2010
1.550
1.568
1.410
1.460
267,318
-0.09(-5.81%)
Feb 19, 2010
1.630
1.640
1.540
1.550
284,162
-0.08(-4.91%)
Feb 18, 2010
1.650
1.670
1.590
1.630
269,849
-0.03(-1.81%)
Feb 17, 2010
1.590
1.670
1.560
1.660
187,532
+0.07(+4.40%)
Feb 16, 2010
1.530
1.600
1.530
1.590
149,280
+0.08(+5.30%)
Feb 12, 2010
1.470
1.510
1.510
1.510
105,400
+0.03(+2.03%)
Feb 11, 2010
1.460
1.510
1.430
1.480
146,815
+0.01(+0.68%)
Feb 10, 2010
1.480
1.520
1.420
1.470
122,073
-0.02(-1.34%)
Feb 09, 2010
1.390
1.530
1.390
1.490
142,542
+0.13(+9.56%)
Feb 08, 2010
1.330
1.450
1.270
1.360
222,810
+0.03(+2.26%)
Feb 05, 2010
1.440
1.450
1.320
1.330
323,883
-0.12(-8.28%)
Feb 04, 2010
1.520
1.530
1.360
1.450
579,799
-0.05(-3.33%)
Feb 03, 2010
1.560
1.570
1.490
1.500
271,048
-0.06(-3.85%)
Feb 02, 2010
1.560
1.580
1.560
1.560
202,800
+0.00(+0.00%)
Feb 01, 2010
1.590
1.610
1.480
1.560
397,764
-0.03(-1.89%)
Jan 29, 2010
1.627
1.670
1.590
1.590
245,993
-0.04(-2.45%)
Jan 28, 2010
1.670
1.670
1.605
1.630
191,372
-0.03(-1.81%)
Jan 27, 2010
1.620
1.670
1.620
1.660
132,480
+0.03(+1.84%)
Jan 26, 2010
1.650
1.651
1.610
1.630
125,174
-0.03(-1.81%)
Jan 25, 2010
1.650
1.700
1.620
1.660
135,249
+0.03(+1.84%)
Jan 22, 2010
1.700
1.720
1.620
1.630
187,222
-0.07(-4.12%)
Jan 21, 2010
1.770
1.780
1.700
1.700
254,481
-0.07(-3.95%)
Jan 20, 2010
1.740
1.800
1.740
1.770
165,317
+0.02(+1.14%)
Jan 19, 2010
1.750
1.780
1.720
1.750
419,167
+0.00(+0.00%)
Jan 15, 2010
1.800
1.750
1.750
1.750
285,300
-0.04(-2.23%)
Jan 14, 2010
1.790
1.790
1.720
1.790
370,494
+0.00(+0.00%)
Jan 13, 2010
1.770
1.800
1.740
1.790
168,803
+0.04(+2.29%)
Jan 12, 2010
1.710
1.780
1.700
1.750
257,116
+0.02(+1.16%)
Jan 11, 2010
1.670
1.750
1.660
1.730
228,647
+0.08(+4.85%)
Jan 08, 2010
1.700
1.720
1.560
1.650
721,008
-0.07(-4.07%)
Jan 07, 2010
1.780
1.810
1.710
1.720
337,121
-0.06(-3.37%)
Jan 06, 2010
1.810
1.830
1.770
1.780
356,515
-0.04(-2.20%)
Jan 05, 2010
1.870
1.890
1.810
1.820
125,101
-0.05(-2.67%)
Jan 04, 2010
1.820
1.880
1.810
1.870
213,638
+0.08(+4.47%)
Dec 31, 2009
1.850
1.790
1.790
1.790
145,600
-0.06(-3.24%)
Dec 30, 2009
1.800
1.850
1.770
1.850
174,542
+0.03(+1.65%)
Dec 29, 2009
1.840
1.850
1.790
1.820
91,993
-0.02(-1.09%)
Dec 28, 2009
1.880
1.880
1.810
1.840
137,924
-0.03(-1.60%)
Dec 24, 2009
1.880
1.880
1.840
1.870
23,670
+0.01(+0.54%)
Dec 23, 2009
1.990
1.990
1.830
1.860
261,089
-0.05(-2.62%)
Dec 22, 2009
1.880
1.910
1.850
1.910
307,034
+0.04(+2.14%)
Dec 21, 2009
1.820
1.920
1.700
1.870
350,502
+0.06(+3.31%)
Dec 18, 2009
1.890
1.950
1.720
1.810
1,331,820
-0.06(-3.21%)
Dec 17, 2009
1.860
1.880
1.845
1.870
146,142
+0.00(+0.00%)
Dec 16, 2009
1.840
1.890
1.840
1.870
168,234
+0.02(+1.08%)
Dec 15, 2009
1.880
1.900
1.840
1.850
218,251
-0.03(-1.60%)
Dec 14, 2009
1.890
1.900
1.832
1.880
150,513
+0.01(+0.53%)
Dec 11, 2009
1.820
1.890
1.800
1.870
242,398
+0.02(+1.08%)
Dec 10, 2009
1.810
1.940
1.810
1.850
221,492
+0.01(+0.54%)
Dec 09, 2009
1.870
1.870
1.820
1.840
216,977
-0.03(-1.60%)
Dec 08, 2009
1.780
2.000
1.740
1.870
584,399
+0.08(+4.47%)
Dec 07, 2009
1.700
1.790
1.650
1.790
231,155
+0.08(+4.68%)
Dec 04, 2009
1.650
1.790
1.600
1.710
402,237
+0.10(+6.21%)
Dec 03, 2009
1.670
1.700
1.610
1.610
208,454
-0.06(-3.59%)
Dec 02, 2009
1.680
1.700
1.630
1.670
168,900
-0.01(-0.60%)
Dec 01, 2009
1.640
1.680
1.610
1.680
270,715
+0.06(+3.70%)
Nov 30, 2009
1.580
1.620
1.540
1.620
310,175
+0.04(+2.53%)
Nov 27, 2009
1.520
1.600
1.520
1.580
214,477
+0.00(+0.00%)
Nov 25, 2009
1.630
1.630
1.580
1.580
402,281
-0.03(-1.86%)
Nov 24, 2009
1.620
1.640
1.580
1.610
261,223
+0.00(+0.00%)
Nov 23, 2009
1.650
1.700
1.600
1.610
360,677
+0.00(+0.00%)
Nov 20, 2009
1.580
1.640
1.580
1.610
207,544
+0.01(+0.63%)
Nov 19, 2009
1.650
1.650
1.590
1.600
318,246
-0.07(-4.19%)
Nov 18, 2009
1.740
1.750
1.650
1.670
192,081
-0.05(-2.91%)
Nov 17, 2009
1.600
1.790
1.580
1.720
556,442
+0.10(+6.17%)
Nov 16, 2009
1.590
1.630
1.590
1.620
321,464
+0.04(+2.53%)
Nov 13, 2009
1.600
1.620
1.530
1.580
450,487
-0.02(-1.25%)
Nov 12, 2009
1.580
1.650
1.580
1.600
307,737
+0.02(+1.27%)
Nov 11, 2009
1.620
1.670
1.560
1.580
206,033
-0.03(-1.86%)
Nov 10, 2009
1.550
1.640
1.490
1.610
441,178
+0.06(+3.87%)
Nov 09, 2009
1.550
1.590
1.510
1.550
270,863
+0.01(+0.65%)
Nov 06, 2009
1.580
1.600
1.510
1.540
192,685
-0.07(-4.35%)
Nov 05, 2009
1.680
1.680
1.570
1.610
243,743
-0.05(-3.01%)
Nov 04, 2009
1.540
1.720
1.520
1.660
995,944
+0.13(+8.50%)
Nov 03, 2009
1.490
1.530
1.460
1.530
389,433
+0.03(+2.00%)
Nov 02, 2009
1.460
1.510
1.450
1.500
558,580
+0.05(+3.45%)
Oct 30, 2009
1.470
1.530
1.430
1.450
533,811
-0.04(-2.68%)
Oct 29, 2009
1.460
1.530
1.430
1.490
495,075
+0.04(+2.76%)
Oct 28, 2009
1.500
1.510
1.440
1.450
574,143
-0.06(-3.97%)
Oct 27, 2009
1.510
1.510
1.490
1.510
370,173
+0.00(+0.00%)
Oct 26, 2009
1.510
1.550
1.490
1.510
504,498
+0.00(+0.00%)
Oct 23, 2009
1.510
1.540
1.490
1.510
471,346
-0.03(-1.95%)
Oct 22, 2009
1.460
1.540
1.450
1.540
469,283
+0.08(+5.48%)
Oct 21, 2009
1.550
1.550
1.400
1.460
489,797
-0.08(-5.19%)
Oct 20, 2009
1.550
1.600
1.535
1.540
458,731
-0.02(-1.28%)
Oct 19, 2009
1.550
1.590
1.510
1.560
792,342
+0.01(+0.65%)
Oct 16, 2009
1.410
1.640
1.400
1.550
2,150,177
+0.12(+8.39%)
Oct 15, 2009
1.420
1.450
1.390
1.430
864,939
-0.01(-0.69%)
Oct 14, 2009
1.330
1.440
1.310
1.440
1,165,168
+0.14(+10.77%)
Oct 13, 2009
1.300
1.320
1.290
1.300
213,618
+0.00(+0.00%)
Oct 12, 2009
1.320
1.340
1.280
1.300
426,913
+0.00(+0.00%)
Oct 09, 2009
1.270
1.300
1.270
1.300
219,971
+0.03(+2.36%)
Oct 08, 2009
1.340
1.360
1.270
1.270
321,101
-0.06(-4.51%)
Oct 07, 2009
1.270
1.370
1.270
1.330
637,385
+0.07(+5.56%)
Oct 06, 2009
1.240
1.310
1.230
1.260
454,858
+0.03(+2.44%)
Oct 05, 2009
1.270
1.280
1.220
1.230
417,517
-0.04(-3.15%)
Oct 02, 2009
1.320
1.330
1.270
1.270
652,604
-0.10(-7.30%)
Oct 01, 2009
1.350
1.410
1.340
1.370
1,492,225
+0.00(+0.00%)
Sep 30, 2009
1.400
1.400
1.330
1.370
655,504
-0.03(-2.14%)
Sep 29, 2009
1.430
1.430
1.360
1.400
1,065,240
-0.02(-1.41%)
Sep 28, 2009
1.350
1.420
1.330
1.420
1,284,989
+0.07(+5.19%)
Sep 25, 2009
1.310
1.350
1.290
1.350
727,944
+0.03(+2.27%)
Sep 24, 2009
1.260
1.350
1.250
1.320
2,337,059
+0.06(+4.76%)
Sep 23, 2009
1.350
1.370
1.260
1.260
1,081,806
-0.08(-5.97%)
Sep 22, 2009
1.370
1.380
1.300
1.340
1,192,017
+0.02(+1.52%)
Sep 21, 2009
1.310
1.360
1.310
1.320
488,863
+0.00(+0.00%)
Sep 18, 2009
1.380
1.410
1.310
1.320
838,704
-0.05(-3.65%)
Sep 17, 2009
1.340
1.540
1.300
1.370
2,772,954
+0.03(+2.24%)
Sep 16, 2009
1.370
1.370
1.320
1.340
470,988
-0.02(-1.47%)
Sep 15, 2009
1.370
1.390
1.330
1.360
480,797
-0.01(-0.73%)
Sep 14, 2009
1.320
1.390
1.280
1.370
731,131
+0.04(+3.01%)
Sep 11, 2009
1.390
1.390
1.310
1.330
674,923
-0.06(-4.32%)
Sep 10, 2009
1.320
1.480
1.290
1.390
1,388,355
+0.07(+5.30%)
Sep 09, 2009
1.440
1.470
1.290
1.320
3,251,896
-0.22(-14.29%)
Sep 08, 2009
1.260
1.650
1.140
1.540
9,255,029
+0.32(+26.23%)
Sep 04, 2009
1.240
1.290
1.190
1.220
1,201,201
-0.03(-2.40%)
Sep 03, 2009
1.300
1.320
1.220
1.250
1,192,071
-0.04(-3.10%)
Sep 02, 2009
1.280
1.290
1.230
1.290
450,664
+0.01(+0.78%)
Sep 01, 2009
1.290
1.360
1.220
1.280
747,863
-0.03(-2.29%)
Aug 31, 2009
1.270
1.310
1.250
1.310
840,805
+0.02(+1.55%)
Aug 28, 2009
1.340
1.380
1.290
1.290
350,604
-0.03(-2.27%)
Aug 27, 2009
1.390
1.390
1.280
1.320
528,769
-0.05(-3.65%)
Aug 26, 2009
1.410
1.410
1.360
1.370
368,440
-0.04(-2.84%)
Aug 25, 2009
1.410
1.450
1.390
1.410
396,079
+0.01(+0.71%)
Aug 24, 2009
1.450
1.490
1.350
1.400
830,835
+0.02(+1.45%)
Aug 21, 2009
1.300
1.400
1.260
1.380
1,077,703
+0.11(+8.66%)
Aug 20, 2009
1.270
1.290
1.230
1.270
508,456
+0.01(+0.79%)
Aug 19, 2009
1.210
1.310
1.200
1.260
875,702
+0.04(+3.28%)
Aug 18, 2009
1.160
1.220
1.120
1.220
469,559
+0.07(+6.09%)
Aug 17, 2009
1.090
1.170
1.090
1.150
843,765
-0.01(-0.86%)
Aug 14, 2009
1.250
1.250
1.150
1.160
554,931
-0.06(-4.92%)
Aug 13, 2009
1.230
1.240
1.200
1.220
394,924
-0.02(-1.61%)
Aug 12, 2009
1.160
1.240
1.070
1.240
1,342,556
+0.06(+5.08%)
Aug 11, 2009
1.250
1.270
1.140
1.180
1,661,961
-0.14(-10.61%)
Aug 10, 2009
1.350
1.350
1.250
1.320
929,566
-0.02(-1.49%)
Aug 07, 2009
1.350
1.400
1.320
1.340
765,508
+0.01(+0.75%)
Aug 06, 2009
1.460
1.470
1.330
1.330
970,888
-0.12(-8.28%)
Aug 05, 2009
1.600
1.600
1.250
1.450
3,582,932
-0.06(-3.97%)
Aug 04, 2009
1.520
1.550
1.450
1.510
2,044,906
+0.03(+2.03%)
Aug 03, 2009
1.420
1.500
1.350
1.480
2,477,217
+0.13(+9.63%)
Jul 31, 2009
1.400
1.410
1.270
1.350
1,039,460
-0.02(-1.46%)
Jul 30, 2009
1.500
1.750
1.320
1.370
3,956,714
+0.03(+2.24%)
Jul 29, 2009
1.230
1.380
1.220
1.340
2,591,795
+0.13(+10.74%)
Jul 28, 2009
1.220
1.240
1.200
1.210
465,743
-0.02(-1.63%)
Jul 27, 2009
1.200
1.250
1.180
1.230
501,855
+0.02(+1.65%)
Jul 24, 2009
1.190
1.240
1.180
1.210
767,828
-0.02(-1.63%)
Jul 23, 2009
1.260
1.270
1.180
1.230
1,055,919
+0.01(+0.82%)
Jul 22, 2009
1.320
1.370
1.180
1.220
3,190,242
-0.03(-2.40%)
Jul 21, 2009
1.130
1.310
1.130
1.250
6,745,685
+0.18(+16.82%)
Jul 20, 2009
1.080
1.110
1.050
1.070
264,226
-0.01(-0.93%)
Jul 17, 2009
1.080
1.080
1.020
1.080
327,147
+0.03(+2.86%)
Jul 16, 2009
1.030
1.050
1.010
1.050
129,177
+0.02(+1.94%)
Jul 15, 2009
1.000
1.070
0.9900
1.030
835,578
+0.04(+4.04%)
Jul 14, 2009
0.9900
1.000
0.9701
0.9900
216,378
-0.01(-0.50%)
Jul 13, 2009
0.9500
1.000
0.9500
0.9950
177,584
+0.05(+4.74%)
Jul 10, 2009
0.9700
1.000
0.9400
0.9500
187,002
-0.01(-1.04%)
Jul 09, 2009
0.9900
1.030
0.9600
0.9600
154,121
-0.01(-1.03%)
Jul 08, 2009
1.010
1.040
0.9700
0.9700
494,263
-0.07(-6.73%)
Jul 07, 2009
1.100
1.130
1.030
1.040
300,455
-0.06(-5.45%)
Jul 06, 2009
1.080
1.120
1.040
1.100
405,112
-0.03(-2.65%)
Jul 02, 2009
1.150
1.165
0.9200
1.130
1,635,783
-0.05(-4.24%)
Jul 01, 2009
1.220
1.220
1.160
1.180
519,471
-0.03(-2.48%)
Jun 30, 2009
1.200
1.250
1.160
1.210
1,131,825
+0.03(+2.54%)
Jun 29, 2009
1.120
1.210
1.100
1.180
1,200,642
+0.08(+7.27%)
Jun 26, 2009
1.110
1.120
1.030
1.100
1,200,993
+0.00(+0.00%)
Jun 25, 2009
1.010
1.100
0.9921
1.100
2,767,934
+0.15(+15.79%)
Jun 24, 2009
0.9400
0.9700
0.9400
0.9500
486,922
+0.01(+1.06%)
Jun 23, 2009
0.9400
0.9800
0.9200
0.9400
922,253
+0.00(+0.00%)
Jun 22, 2009
0.9900
1.000
0.9400
0.9400
487,111
-0.05(-5.05%)
Jun 19, 2009
1.000
1.000
0.9700
0.9900
857,059
-0.01(-1.00%)
Jun 18, 2009
1.000
1.000
0.9800
1.000
386,130
+0.03(+3.09%)
Jun 17, 2009
0.9600
1.010
0.9200
0.9700
529,240
+0.01(+1.04%)
Jun 16, 2009
0.9700
1.000
0.9472
0.9600
1,023,304
-0.03(-3.03%)
Jun 15, 2009
1.000
1.010
0.9716
0.9900
409,327
-0.01(-1.00%)
Jun 12, 2009
0.9900
1.010
0.9701
1.000
403,515
+0.01(+1.01%)
Jun 11, 2009
0.9800
1.010
0.9605
0.9900
601,412
+0.02(+2.06%)
Jun 10, 2009
1.000
1.000
0.8400
0.9700
1,395,913
-0.03(-2.91%)
Jun 09, 2009
1.030
1.030
0.9600
0.9991
936,338
+0.00(+0.11%)
Jun 08, 2009
1.010
1.040
0.9800
0.9980
843,005
-0.03(-3.11%)
Jun 05, 2009
1.080
1.080
1.010
1.030
685,680
+0.00(+0.00%)
Jun 04, 2009
1.010
1.040
0.9701
1.030
761,618
+0.02(+1.98%)
Jun 03, 2009
0.9800
1.040
0.9200
1.010
2,043,971
+0.02(+2.02%)
Jun 02, 2009
1.040
1.040
0.9800
0.9900
846,875
-0.05(-4.81%)
Jun 01, 2009
1.120
1.120
1.020
1.040
848,700
-0.04(-3.70%)
May 29, 2009
1.060
1.110
1.040
1.080
2,118,751
+0.05(+4.85%)
May 28, 2009
1.010
1.060
0.9543
1.030
16,523,537
+0.03(+3.00%)
May 27, 2009
1.160
1.200
0.9800
1.000
2,484,244
-0.11(-9.91%)
May 26, 2009
1.000
1.260
0.9704
1.110
1,931,764
+0.10(+9.90%)
May 22, 2009
0.9600
1.010
0.9500
1.010
390,865
+0.06(+6.32%)
May 21, 2009
0.8900
0.9699
0.8800
0.9500
620,226
+0.06(+6.74%)
May 20, 2009
1.010
1.040
0.8600
0.8900
867,853
-0.10(-10.10%)
May 19, 2009
0.9700
1.050
0.9600
0.9900
297,452
+0.05(+5.32%)
May 18, 2009
0.8900
0.9400
0.8603
0.9400
199,340
+0.06(+6.82%)
May 15, 2009
0.8500
0.9000
0.8400
0.8800
181,655
+0.03(+3.53%)
May 14, 2009
0.9300
0.9300
0.8000
0.8500
266,436
-0.07(-7.61%)
May 13, 2009
1.000
1.050
0.9200
0.9200
380,998
-0.13(-12.38%)
May 12, 2009
1.060
1.170
0.9606
1.050
1,008,825
+0.06(+6.06%)
May 11, 2009
0.8700
1.020
0.8699
0.9900
810,902
+0.12(+13.79%)
May 08, 2009
0.8300
0.8900
0.8300
0.8700
297,582
+0.06(+7.41%)
May 07, 2009
0.8500
0.8500
0.8000
0.8100
220,157
+0.00(+0.00%)
May 06, 2009
0.8500
0.8900
0.7900
0.8100
280,029
-0.04(-4.71%)
May 05, 2009
0.9300
0.9400
0.8200
0.8500
261,393
-0.08(-8.60%)
May 04, 2009
0.8900
0.9300
0.8700
0.9300
360,172
+0.08(+9.41%)
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.