Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

756.03 +2.29 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.66 31.39 30.61 30.87 25,071,038 +0.15(+0.49%)
Apr 29, 2013 30.94 31.10 30.29 30.72 20,787,206 -0.08(-0.25%)
Apr 26, 2013 31.00 31.02 30.54 30.79 21,803,362 +0.26(+0.84%)
Apr 25, 2013 31.00 31.26 30.47 30.54 29,271,262 -0.42(-1.37%)
Apr 24, 2013 31.09 32.04 30.46 30.96 46,890,736 -0.04(-0.12%)
Apr 23, 2013 30.80 31.34 24.91 31.00 114,777,616 +6.09(+24.44%)
Apr 22, 2013 23.67 25.21 23.67 24.91 84,139,944 +1.57(+6.73%)
Apr 19, 2013 23.64 24.17 23.29 23.34 20,159,552 -0.06(-0.27%)
Apr 18, 2013 24.43 24.56 23.11 23.40 23,112,752 -0.79(-3.27%)
Apr 17, 2013 24.91 25.34 24.04 24.19 27,543,746 -0.93(-3.69%)
Apr 16, 2013 25.00 25.39 24.61 25.12 29,711,044 -0.09(-0.37%)
Apr 15, 2013 25.08 26.05 24.97 25.21 46,527,596 +0.47(+1.91%)
Apr 12, 2013 25.28 25.38 24.46 24.74 37,817,280 +0.03(+0.11%)
Apr 11, 2013 24.12 24.77 24.12 24.72 32,931,876 +0.99(+4.18%)
Apr 10, 2013 24.00 24.21 23.56 23.72 29,708,992 -0.47(-1.94%)
Apr 09, 2013 23.36 24.48 23.15 24.19 34,045,360 +0.90(+3.86%)
Apr 08, 2013 23.69 23.76 22.71 23.29 31,743,942 -0.23(-0.97%)
Apr 05, 2013 23.36 24.36 23.22 23.52 32,517,050 -0.29(-1.22%)
Apr 04, 2013 23.91 24.30 23.40 23.81 34,460,032 -0.44(-1.80%)
Apr 03, 2013 25.29 25.48 23.47 24.25 75,357,560 -0.99(-3.93%)
Apr 02, 2013 26.27 26.45 25.16 25.24 32,279,652 -0.82(-3.15%)
Apr 01, 2013 27.28 27.36 25.92 26.06 22,938,964 -0.98(-3.62%)
Mar 28, 2013 27.25 27.56 26.94 27.04 19,595,456 -0.14(-0.50%)
Mar 27, 2013 27.09 28.15 26.90 27.18 40,471,912 -0.05(-0.19%)
Mar 26, 2013 26.29 27.52 26.23 27.23 46,810,816 +1.40(+5.43%)
Mar 25, 2013 26.06 26.41 25.68 25.83 15,024,582 -0.07(-0.28%)
Mar 22, 2013 26.16 26.27 25.64 25.90 14,207,871 -0.10(-0.38%)
Mar 21, 2013 26.06 26.77 26.00 26.00 18,801,734 -0.15(-0.58%)
Mar 20, 2013 26.09 26.26 25.78 26.15 11,131,960 +0.24(+0.93%)
Mar 19, 2013 26.57 26.68 25.61 25.91 19,873,574 -0.60(-2.27%)
Mar 18, 2013 25.91 26.68 25.79 26.51 18,071,150 +0.11(+0.40%)
Mar 15, 2013 27.04 27.14 26.36 26.41 20,673,590 -0.50(-1.87%)
Mar 14, 2013 27.53 27.53 26.72 26.91 28,450,742 -0.57(-2.07%)
Mar 13, 2013 26.77 27.88 26.68 27.48 53,818,020 +1.46(+5.63%)
Mar 12, 2013 25.62 26.31 25.61 26.02 21,151,752 +0.24(+0.92%)
Mar 11, 2013 26.29 26.36 25.57 25.78 21,015,042 -0.61(-2.30%)
Mar 08, 2013 26.06 26.55 25.82 26.39 23,523,044 +0.45(+1.73%)
Mar 07, 2013 25.71 26.07 25.17 25.94 28,695,742 -0.20(-0.75%)
Mar 06, 2013 26.02 26.42 25.65 26.13 17,430,118 +0.17(+0.67%)
Mar 05, 2013 26.38 26.47 25.44 25.96 32,314,288 +0.07(+0.29%)
Mar 04, 2013 26.95 27.15 25.24 25.89 47,822,400 -1.17(-4.31%)
Mar 01, 2013 26.73 27.19 26.60 27.05 21,452,620 +0.18(+0.69%)
Feb 28, 2013 26.72 27.45 26.62 26.87 34,293,132 +0.54(+2.04%)
Feb 27, 2013 26.23 26.57 25.79 26.33 22,596,230 +0.03(+0.12%)
Feb 26, 2013 25.80 26.46 25.09 26.30 33,880,020 +0.68(+2.66%)
Feb 25, 2013 25.86 26.73 25.06 25.62 52,156,800 -0.08(-0.30%)
Feb 22, 2013 26.25 26.26 25.49 25.69 38,970,600 -1.04(-3.90%)
Feb 21, 2013 26.57 27.46 26.07 26.74 36,815,604 +0.00(+0.02%)
Feb 20, 2013 28.23 28.23 26.64 26.73 34,993,664 -1.33(-4.75%)
Feb 19, 2013 27.29 28.17 27.16 28.06 34,132,280 +0.99(+3.66%)
Feb 15, 2013 26.94 27.14 26.61 27.07 26,664,056 +0.30(+1.13%)
Feb 14, 2013 26.76 27.12 26.38 26.77 31,969,978 +0.16(+0.61%)
Feb 13, 2013 25.84 26.63 25.67 26.61 40,803,796 +1.19(+4.68%)
Feb 12, 2013 25.81 26.22 25.10 25.42 34,396,436 +0.01(+0.03%)
Feb 11, 2013 25.57 26.01 24.97 25.41 29,322,480 -0.44(-1.70%)
Feb 08, 2013 25.96 26.28 25.72 25.85 25,674,914 -0.14(-0.55%)
Feb 07, 2013 26.54 26.98 25.51 25.99 53,080,488 -0.35(-1.33%)
Feb 06, 2013 25.00 26.48 24.94 26.34 67,159,080 +1.38(+5.53%)
Feb 04, 2013 23.25 25.02 23.25 24.96 50,881,584 +1.42(+6.03%)
Feb 01, 2013 24.29 24.71 23.41 23.54 50,410,028 -0.06(-0.27%)
Jan 31, 2013 23.87 24.14 22.90 23.61 35,599,968 -0.35(-1.47%)
Jan 30, 2013 24.78 25.07 23.24 23.96 48,061,564 -0.20(-0.84%)
Jan 29, 2013 22.59 24.27 22.38 24.16 59,517,044 +1.00(+4.32%)
Jan 28, 2013 24.64 25.32 22.97 23.16 109,104,584 -1.06(-4.39%)
Jan 25, 2013 20.81 24.67 20.80 24.22 191,445,712 +3.24(+15.46%)
Jan 24, 2013 20.57 21.31 19.95 20.98 118,624,640 +6.23(+42.22%)
Jan 23, 2013 13.88 14.83 13.86 14.75 72,690,632 +0.78(+5.57%)
Jan 22, 2013 14.24 14.24 13.80 13.97 22,772,202 -0.19(-1.37%)
Jan 18, 2013 14.34 14.56 14.10 14.17 36,011,084 +0.21(+1.50%)
Jan 17, 2013 14.01 14.09 13.68 13.96 16,221,085 +0.03(+0.23%)
Jan 16, 2013 14.55 14.61 13.82 13.93 28,014,678 -0.60(-4.14%)
Jan 15, 2013 14.72 14.91 14.44 14.53 17,067,714 -0.25(-1.70%)
Jan 14, 2013 14.43 14.93 14.37 14.78 23,472,840 +0.31(+2.13%)
Jan 11, 2013 14.03 14.56 14.00 14.47 29,837,022 +0.47(+3.36%)
Jan 10, 2013 13.80 14.27 13.67 14.00 26,115,878 +0.30(+2.18%)
Jan 09, 2013 13.87 13.99 13.51 13.70 20,222,978 -0.18(-1.28%)
Jan 08, 2013 14.29 14.43 13.83 13.88 24,710,740 -0.29(-2.06%)
Jan 07, 2013 13.77 14.54 13.73 14.17 45,550,180 +0.46(+3.36%)
Jan 04, 2013 13.79 13.96 13.65 13.71 17,769,296 -0.09(-0.63%)
Jan 03, 2013 13.14 13.99 13.08 13.80 27,909,922 +0.65(+4.98%)
Jan 02, 2013 13.36 13.36 12.96 13.14 19,430,684 -0.08(-0.63%)
Dec 31, 2012 12.77 13.36 12.72 13.23 18,043,270 +0.47(+3.65%)
Dec 28, 2012 12.83 12.94 12.70 12.76 11,130,196 -0.17(-1.29%)
Dec 27, 2012 12.94 13.06 12.65 12.93 14,889,468 -0.02(-0.17%)
Dec 26, 2012 12.83 13.27 12.77 12.95 15,166,745 +0.06(+0.47%)
Dec 24, 2012 13.08 13.12 12.76 12.89 7,222,599 -0.16(-1.22%)
Dec 21, 2012 13.15 13.27 13.02 13.05 28,438,940 -0.31(-2.31%)
Dec 20, 2012 13.48 13.50 13.24 13.36 16,608,136 -0.07(-0.51%)
Dec 19, 2012 13.80 13.97 13.35 13.43 30,666,320 -0.24(-1.74%)
Dec 18, 2012 13.57 13.94 13.46 13.66 29,341,752 +0.13(+0.99%)
Dec 17, 2012 13.28 13.57 13.16 13.53 21,586,782 +0.20(+1.50%)
Dec 14, 2012 13.24 13.53 13.14 13.33 27,707,770 +0.11(+0.80%)
Dec 13, 2012 12.98 13.33 12.84 13.22 28,865,486 +0.26(+2.02%)
Dec 12, 2012 12.32 13.31 12.28 12.96 54,928,424 +0.66(+5.40%)
Dec 11, 2012 12.19 12.46 12.06 12.30 16,028,032 +0.18(+1.51%)
Dec 10, 2012 12.29 12.43 12.07 12.11 14,322,524 -0.17(-1.37%)
Dec 07, 2012 12.61 12.83 12.18 12.28 34,785,924 -0.03(-0.22%)
Dec 06, 2012 11.74 12.65 11.67 12.31 38,102,908 +0.40(+3.36%)
Dec 05, 2012 12.37 12.51 11.85 11.91 59,353,432 -0.47(-3.78%)
Dec 04, 2012 10.79 12.57 10.64 12.38 101,746,296 +0.71(+6.04%)
Nov 30, 2012 11.50 11.67 11.33 11.67 15,002,882 +0.05(+0.41%)
Nov 29, 2012 11.77 11.83 11.54 11.63 11,472,467 -0.12(-1.03%)
Nov 28, 2012 11.82 11.94 11.69 11.75 14,494,983 -0.12(-1.02%)
Nov 27, 2012 11.72 11.93 11.65 11.87 15,524,172 +0.15(+1.24%)
Nov 26, 2012 11.80 11.84 11.44 11.72 13,483,819 -0.13(-1.07%)
Nov 23, 2012 11.92 11.96 11.74 11.85 8,396,437 -0.01(-0.06%)
Nov 21, 2012 11.79 12.08 11.79 11.86 10,900,197 +0.09(+0.73%)
Nov 20, 2012 11.64 11.96 11.59 11.77 15,338,329 +0.15(+1.28%)
Nov 19, 2012 11.72 11.86 11.45 11.62 23,266,822 +0.07(+0.57%)
Nov 16, 2012 11.61 11.87 11.47 11.56 32,171,698 -0.08(-0.71%)
Nov 15, 2012 11.44 11.70 11.36 11.64 17,399,914 +0.24(+2.13%)
Nov 14, 2012 11.43 11.62 11.25 11.40 26,910,652 +0.02(+0.22%)
Nov 13, 2012 11.12 11.56 11.05 11.37 27,163,078 +0.20(+1.81%)
Nov 12, 2012 11.29 11.47 11.14 11.17 18,329,618 +0.04(+0.37%)
Nov 09, 2012 10.90 11.27 10.87 11.13 23,317,026 +0.28(+2.54%)
Nov 08, 2012 11.16 11.48 10.83 10.85 33,380,702 -0.24(-2.20%)
Nov 07, 2012 10.92 11.32 10.92 11.10 31,099,206 +0.19(+1.71%)
Nov 06, 2012 10.99 11.42 10.82 10.91 39,102,336 -0.27(-2.39%)
Nov 05, 2012 10.65 11.28 10.64 11.18 28,973,880 +0.19(+1.74%)
Nov 02, 2012 11.04 11.41 10.85 10.99 29,650,108 -0.11(-1.02%)
Nov 01, 2012 11.12 11.38 10.66 11.10 62,668,868 -0.22(-1.95%)
Oct 31, 2012 9.487 12.14 9.364 11.32 107,178,896 +1.38(+13.88%)
Oct 26, 2012 8.793 9.940 9.940 9.940 724,033,792 +1.15(+13.12%)
Oct 25, 2012 8.579 8.809 8.557 8.787 33,045,808 +0.20(+2.32%)
Oct 24, 2012 8.265 8.714 8.200 8.588 100,059,776 -1.16(-11.88%)
Oct 23, 2012 9.614 9.879 9.437 9.746 63,032,988 +0.46(+4.99%)
Oct 19, 2012 9.599 9.643 9.180 9.283 22,892,462 -0.34(-3.53%)
Oct 18, 2012 9.784 9.977 9.564 9.623 26,796,852 -0.17(-1.69%)
Oct 17, 2012 9.430 9.831 9.377 9.789 26,463,072 +0.35(+3.74%)
Oct 16, 2012 9.271 9.459 9.109 9.436 29,301,970 +0.18(+1.99%)
Oct 15, 2012 9.307 9.311 9.057 9.251 20,745,074 +0.06(+0.66%)
Oct 12, 2012 9.400 9.514 9.109 9.191 20,731,164 -0.24(-2.50%)
Oct 11, 2012 9.557 9.586 9.319 9.426 22,010,366 +0.07(+0.73%)
Oct 10, 2012 9.404 9.704 9.304 9.357 38,740,800 -0.00(-0.04%)
Oct 09, 2012 9.843 9.926 9.343 9.361 82,138,144 -1.14(-10.87%)
Oct 08, 2012 10.20 10.60 10.02 10.50 92,275,008 +0.99(+10.46%)
Oct 05, 2012 9.580 9.743 9.303 9.509 59,169,696 -0.02(-0.17%)
Oct 04, 2012 8.950 9.610 8.944 9.524 91,502,664 +0.58(+6.54%)
Oct 03, 2012 8.341 8.950 8.321 8.940 75,912,760 +0.87(+10.84%)
Oct 02, 2012 8.064 8.184 7.900 8.066 21,559,552 +0.06(+0.73%)
Oct 01, 2012 7.800 8.086 7.763 8.007 30,754,666 +0.23(+2.96%)
Sep 28, 2012 7.863 7.973 7.746 7.777 15,941,155 -0.16(-2.00%)
Sep 27, 2012 7.980 8.014 7.737 7.936 21,350,238 +0.06(+0.76%)
Sep 26, 2012 7.713 7.990 7.579 7.876 36,625,392 +0.19(+2.47%)
Sep 25, 2012 8.107 8.137 7.671 7.686 41,858,156 -0.37(-4.59%)
Sep 24, 2012 8.123 8.263 8.041 8.056 23,660,874 -0.20(-2.42%)
Sep 21, 2012 8.490 8.531 8.201 8.256 30,075,940 -0.14(-1.62%)
Sep 20, 2012 8.060 8.399 8.057 8.391 37,214,496 +0.24(+2.98%)
Sep 19, 2012 8.106 8.271 7.957 8.149 35,347,920 +0.14(+1.75%)
Sep 18, 2012 8.184 8.331 7.974 8.009 30,298,056 -0.14(-1.68%)
Sep 17, 2012 8.426 8.429 8.110 8.146 36,273,488 -0.50(-5.78%)
Sep 14, 2012 8.357 8.774 8.329 8.646 33,074,382 +0.36(+4.34%)
Sep 13, 2012 8.124 8.311 8.013 8.286 24,490,254 +0.11(+1.38%)
Sep 12, 2012 8.214 8.361 8.080 8.173 22,096,822 +0.01(+0.09%)
Sep 11, 2012 7.986 8.196 7.871 8.166 33,038,444 +0.18(+2.22%)
Sep 10, 2012 8.049 8.147 7.944 7.989 24,892,054 -0.11(-1.31%)
Sep 07, 2012 8.097 8.257 7.979 8.094 29,623,320 +0.00(+0.02%)
Sep 06, 2012 7.944 8.113 7.737 8.093 37,295,132 +0.24(+3.07%)
Sep 05, 2012 7.943 7.954 7.761 7.851 38,564,840 -0.14(-1.73%)
Sep 04, 2012 8.286 8.286 7.590 7.990 87,416,248 -0.54(-6.35%)
Aug 31, 2012 8.759 8.790 8.441 8.531 29,574,138 -0.11(-1.26%)
Aug 30, 2012 9.023 9.054 8.596 8.640 18,678,820 -0.42(-4.67%)
Aug 29, 2012 9.007 9.121 8.936 9.063 15,659,839 +0.15(+1.68%)
Aug 27, 2012 9.046 9.139 8.894 8.913 18,046,496 -0.11(-1.22%)
Aug 24, 2012 9.013 9.114 8.836 9.023 26,165,558 -0.13(-1.39%)
Aug 23, 2012 9.431 9.491 9.083 9.150 32,580,484 -0.19(-2.06%)
Aug 22, 2012 9.303 9.486 9.257 9.343 18,029,270 -0.03(-0.30%)
Aug 21, 2012 9.306 9.521 9.236 9.371 23,351,922 +0.19(+2.12%)
Aug 20, 2012 9.091 9.336 8.880 9.177 26,655,348 +0.08(+0.86%)
Aug 17, 2012 9.269 9.360 9.073 9.099 22,418,912 -0.09(-0.96%)
Aug 16, 2012 9.066 9.227 8.971 9.187 17,630,598 +0.15(+1.66%)
Aug 15, 2012 8.861 9.097 8.831 9.037 30,821,138 +0.21(+2.43%)
Aug 14, 2012 8.660 9.014 8.568 8.823 48,116,032 +0.26(+3.09%)
Aug 13, 2012 8.746 8.750 8.357 8.559 33,324,822 +0.00(+0.02%)
Aug 10, 2012 8.237 8.651 8.129 8.557 35,055,816 +0.28(+3.44%)
Aug 09, 2012 8.227 8.350 8.179 8.273 16,492,272 +0.02(+0.19%)
Aug 08, 2012 8.224 8.413 8.167 8.257 18,193,944 -0.01(-0.17%)
Aug 07, 2012 8.136 8.495 8.079 8.271 30,769,416 +0.16(+1.95%)
Aug 06, 2012 7.791 8.167 7.730 8.113 28,526,168 +0.41(+5.34%)
Aug 03, 2012 7.837 7.926 7.544 7.701 37,302,104 +0.01(+0.07%)
Aug 02, 2012 7.754 7.956 7.613 7.696 23,945,144 -0.09(-1.16%)
Aug 01, 2012 8.204 8.254 7.729 7.786 33,822,800 -0.34(-4.13%)
Jul 31, 2012 8.207 8.331 8.087 8.121 17,320,772 -0.13(-1.56%)
Jul 30, 2012 8.419 8.566 8.047 8.250 29,932,706 -0.17(-1.99%)
Jul 27, 2012 8.194 8.467 8.143 8.417 38,032,852 +0.27(+3.35%)
Jul 26, 2012 8.474 8.494 8.020 8.144 79,754,648 -0.47(-5.42%)
Jul 25, 2012 9.173 9.543 8.457 8.611 173,366,640 -2.87(-25.02%)
Jul 24, 2012 11.58 11.78 11.12 11.48 452,902,080 +0.06(+0.56%)
Jul 23, 2012 11.53 11.60 11.21 11.42 30,960,600 -0.27(-2.30%)
Jul 20, 2012 11.81 11.93 11.64 11.69 24,373,432 -0.19(-1.56%)
Jul 19, 2012 11.71 12.12 11.65 11.87 29,132,774 +0.26(+2.28%)
Jul 18, 2012 11.61 11.84 11.53 11.61 21,575,848 -0.07(-0.62%)
Jul 17, 2012 11.89 11.93 11.52 11.68 27,820,484 -0.17(-1.45%)
Jul 16, 2012 12.16 12.22 11.80 11.85 20,945,378 -0.27(-2.26%)
Jul 13, 2012 12.25 12.38 11.99 12.13 39,031,936 -0.01(-0.08%)
Jul 12, 2012 11.65 12.21 11.50 12.14 41,447,664 +0.48(+4.08%)
Jul 11, 2012 11.44 12.12 11.41 11.66 43,044,204 +0.20(+1.76%)
Jul 10, 2012 11.96 11.97 11.36 11.46 35,239,084 -0.39(-3.33%)
Jul 09, 2012 11.85 12.03 11.45 11.86 43,262,028 +0.16(+1.34%)
Jul 06, 2012 11.96 12.20 11.46 11.70 85,301,680 +0.02(+0.21%)
Jul 05, 2012 10.62 11.84 10.61 11.67 104,319,008 +1.38(+13.44%)
Jul 03, 2012 9.784 10.40 9.673 10.29 25,261,158 +0.60(+6.18%)
Jul 02, 2012 9.824 9.843 9.607 9.693 12,992,454 -0.09(-0.93%)
Jun 29, 2012 9.757 9.823 9.547 9.784 19,986,526 +0.16(+1.67%)
Jun 28, 2012 9.443 9.723 9.397 9.623 15,084,579 +0.12(+1.31%)
Jun 27, 2012 9.576 9.607 9.371 9.499 15,382,891 -0.04(-0.46%)
Jun 26, 2012 9.601 9.673 9.477 9.543 15,611,392 -0.03(-0.34%)
Jun 25, 2012 9.687 9.933 9.486 9.576 30,745,434 -0.12(-1.22%)
Jun 22, 2012 9.463 9.753 9.386 9.694 18,074,118 +0.29(+3.07%)
Jun 21, 2012 9.751 9.777 9.393 9.406 17,689,818 -0.33(-3.40%)
Jun 20, 2012 9.926 9.936 9.659 9.737 26,638,254 -0.24(-2.39%)
Jun 19, 2012 9.557 10.07 9.507 9.976 27,698,102 +0.44(+4.65%)
Jun 18, 2012 9.294 9.564 9.256 9.533 22,997,302 +0.13(+1.43%)
Jun 15, 2012 9.039 9.419 8.961 9.399 33,069,504 +0.45(+5.00%)
Jun 14, 2012 8.970 9.021 8.717 8.951 26,137,144 -0.02(-0.27%)
Jun 13, 2012 8.943 9.206 8.876 8.976 17,927,294 -0.03(-0.30%)
Jun 12, 2012 9.037 9.194 8.907 9.003 20,792,876 +0.00(+0.03%)
Jun 11, 2012 9.484 9.513 8.997 9.000 22,941,064 -0.38(-4.02%)
Jun 08, 2012 9.196 9.446 9.104 9.377 22,016,946 +0.14(+1.55%)
Jun 07, 2012 9.514 9.557 9.201 9.234 21,044,674 -0.18(-1.88%)
Jun 06, 2012 9.380 9.767 9.307 9.411 30,674,880 +0.15(+1.62%)
Jun 05, 2012 9.287 9.476 9.179 9.261 24,046,622 -0.02(-0.26%)
Jun 04, 2012 9.036 9.320 8.910 9.286 35,290,364 +0.29(+3.26%)
Jun 01, 2012 8.707 9.104 8.671 8.993 35,578,156 -0.07(-0.77%)
May 31, 2012 9.529 9.681 8.909 9.063 53,802,808 -0.56(-5.79%)
May 30, 2012 9.783 9.857 9.571 9.620 32,890,892 -0.30(-3.02%)
May 29, 2012 10.15 10.16 9.743 9.920 31,995,850 -0.11(-1.11%)
May 25, 2012 10.09 10.50 9.984 10.03 33,387,618 -0.01(-0.07%)
May 24, 2012 10.22 10.24 9.929 10.04 20,735,812 -0.23(-2.28%)
May 23, 2012 9.638 10.31 9.596 10.27 44,119,992 +0.60(+6.20%)
May 22, 2012 10.26 10.34 9.607 9.673 40,014,436 -0.58(-5.62%)
May 21, 2012 9.979 10.31 9.650 10.25 25,142,998 +0.25(+2.54%)
May 18, 2012 10.33 10.39 9.871 9.994 29,424,198 -0.29(-2.79%)
May 17, 2012 10.61 10.63 10.27 10.28 23,774,014 -0.32(-3.01%)
May 16, 2012 11.08 11.21 10.52 10.60 36,698,372 -0.47(-4.23%)
May 15, 2012 11.11 11.33 11.01 11.07 31,319,210 +0.07(+0.68%)
May 14, 2012 11.02 11.24 10.80 10.99 37,848,872 -0.06(-0.54%)
May 11, 2012 10.41 11.20 10.36 11.05 62,260,460 +0.71(+6.85%)
May 10, 2012 10.69 10.71 10.30 10.35 26,408,458 -0.28(-2.60%)
May 09, 2012 10.30 10.70 10.19 10.62 26,118,154 +0.22(+2.14%)
May 08, 2012 10.44 10.47 10.08 10.40 27,203,322 -0.09(-0.90%)
May 07, 2012 10.36 10.80 10.33 10.49 28,712,108 +0.04(+0.42%)
May 04, 2012 10.83 10.91 10.30 10.45 63,677,556 -0.40(-3.72%)
May 03, 2012 11.69 11.74 10.79 10.85 53,014,848 -0.89(-7.61%)
May 02, 2012 11.53 11.85 11.45 11.75 27,383,354 +0.12(+1.07%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.