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

Och-Ziff Capital Management (NY: OZM )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.590 7.600 7.330 7.440 884,854 -0.01(-0.13%)
Apr 29, 2009 7.530 8.100 7.370 7.450 1,267,014 +0.26(+3.62%)
Apr 28, 2009 7.240 7.310 7.010 7.190 234,347 -0.13(-1.78%)
Apr 27, 2009 7.290 7.430 7.150 7.320 352,358 +0.07(+0.97%)
Apr 24, 2009 7.400 7.410 7.100 7.250 698,099 +0.01(+0.14%)
Apr 23, 2009 7.100 7.320 6.620 7.240 684,140 +0.24(+3.43%)
Apr 22, 2009 7.140 7.270 6.950 7.000 399,764 -0.13(-1.82%)
Apr 21, 2009 6.720 7.170 6.603 7.130 212,037 +0.35(+5.16%)
Apr 20, 2009 7.510 7.510 6.750 6.780 572,724 -0.69(-9.24%)
Apr 17, 2009 7.750 7.750 7.420 7.470 228,086 -0.27(-3.49%)
Apr 16, 2009 7.450 7.770 7.400 7.740 335,308 +0.39(+5.31%)
Apr 15, 2009 7.000 7.350 7.000 7.350 154,428 +0.20(+2.80%)
Apr 14, 2009 7.710 7.790 7.090 7.150 334,417 -0.58(-7.50%)
Apr 13, 2009 7.480 7.770 7.300 7.730 316,447 +0.31(+4.18%)
Apr 09, 2009 7.330 7.450 7.090 7.420 417,584 +0.38(+5.40%)
Apr 08, 2009 6.900 7.090 6.730 7.040 304,554 +0.29(+4.30%)
Apr 07, 2009 7.000 7.150 6.700 6.750 287,850 -0.46(-6.38%)
Apr 06, 2009 7.230 7.360 6.680 7.210 544,191 +0.01(+0.14%)
Apr 03, 2009 6.700 7.360 6.700 7.200 668,048 +0.41(+6.04%)
Apr 02, 2009 6.750 7.000 6.570 6.790 1,599,243 +0.59(+9.52%)
Apr 01, 2009 6.130 6.410 6.030 6.200 278,455 +0.13(+2.14%)
Mar 31, 2009 6.120 6.180 5.960 6.070 681,358 +0.07(+1.17%)
Mar 30, 2009 6.210 6.235 5.880 6.000 434,091 -0.57(-8.68%)
Mar 26, 2009 6.380 6.740 6.380 6.570 283,429 +0.17(+2.66%)
Mar 25, 2009 6.310 6.880 6.150 6.400 518,489 +0.09(+1.43%)
Mar 24, 2009 5.960 6.900 5.960 6.310 763,454 +0.00(+0.00%)
Mar 23, 2009 6.420 6.430 6.120 6.310 1,020,568 +0.47(+8.05%)
Mar 20, 2009 5.500 5.840 5.410 5.840 199,770 +0.42(+7.75%)
Mar 19, 2009 6.300 6.300 5.400 5.420 258,246 -0.62(-10.26%)
Mar 18, 2009 5.770 6.100 5.770 6.040 166,460 +0.34(+5.96%)
Mar 17, 2009 5.890 5.900 5.590 5.700 199,200 -0.15(-2.56%)
Mar 16, 2009 6.310 6.530 5.830 5.850 334,611 -0.42(-6.70%)
Mar 13, 2009 6.420 6.560 6.120 6.270 0 -0.19(-2.94%)
Mar 12, 2009 5.700 6.660 5.670 6.460 300,812 +0.68(+11.76%)
Mar 11, 2009 6.050 6.180 5.630 5.780 377,407 -0.17(-2.86%)
Mar 10, 2009 5.500 6.000 5.480 5.950 281,003 +0.56(+10.39%)
Mar 09, 2009 5.560 5.860 5.370 5.390 244,974 -0.17(-3.06%)
Mar 06, 2009 5.660 5.900 5.440 5.560 0 +0.00(+0.00%)
Mar 05, 2009 5.700 5.840 5.500 5.560 244,975 -0.16(-2.80%)
Mar 04, 2009 5.030 5.860 5.030 5.720 551,310 +0.86(+17.70%)
Mar 02, 2009 5.020 5.150 4.750 4.860 336,489 -0.30(-5.81%)
Feb 27, 2009 5.010 5.210 4.960 5.160 0 +0.00(+0.00%)
Feb 26, 2009 5.260 5.310 5.100 5.160 243,418 +0.01(+0.19%)
Feb 25, 2009 5.220 5.260 5.120 5.150 151,124 -0.10(-1.90%)
Feb 24, 2009 5.010 5.310 4.980 5.250 149,203 +0.23(+4.58%)
Feb 23, 2009 5.400 5.400 5.010 5.020 206,484 -0.27(-5.10%)
Feb 20, 2009 5.250 5.310 5.090 5.290 203,087 +0.03(+0.57%)
Feb 19, 2009 5.490 5.510 5.090 5.260 210,666 -0.19(-3.49%)
Feb 18, 2009 5.500 5.570 5.260 5.450 327,475 -0.06(-1.09%)
Feb 17, 2009 5.150 5.790 5.150 5.510 386,724 +0.11(+2.04%)
Feb 13, 2009 5.760 5.790 5.400 5.400 216,638 -0.32(-5.59%)
Feb 12, 2009 5.600 6.000 5.210 5.720 1,009,374 +0.30(+5.54%)
Feb 11, 2009 5.290 5.590 5.290 5.420 157,497 +0.07(+1.31%)
Feb 10, 2009 5.400 5.540 5.160 5.350 374,991 -0.05(-0.93%)
Feb 09, 2009 5.610 5.800 5.330 5.400 363,641 -0.21(-3.74%)
Feb 06, 2009 5.620 5.830 5.420 5.610 557,232 -0.10(-1.75%)
Feb 05, 2009 5.500 5.930 5.400 5.710 369,430 +0.11(+1.96%)
Feb 04, 2009 5.410 6.000 5.410 5.600 520,196 +0.29(+5.46%)
Feb 03, 2009 5.030 5.490 5.030 5.310 380,833 +0.20(+3.91%)
Feb 02, 2009 5.000 5.110 4.780 5.110 127,216 +0.16(+3.23%)
Jan 30, 2009 4.890 5.030 4.710 4.950 0 +0.06(+1.23%)
Jan 29, 2009 5.050 5.080 4.790 4.890 123,940 -0.26(-5.05%)
Jan 28, 2009 4.990 5.190 4.780 5.150 377,089 +0.31(+6.40%)
Jan 27, 2009 4.840 4.920 4.630 4.840 158,350 +0.11(+2.33%)
Jan 26, 2009 4.440 4.870 4.440 4.730 267,259 +0.13(+2.83%)
Jan 23, 2009 4.660 4.770 4.420 4.600 407,305 -0.11(-2.34%)
Jan 22, 2009 4.630 4.900 4.510 4.710 438,538 -0.09(-1.87%)
Jan 21, 2009 4.110 4.800 4.110 4.800 550,571 +0.06(+1.27%)
Jan 20, 2009 4.900 4.900 4.510 4.740 379,584 -0.11(-2.27%)
Jan 16, 2009 4.970 5.000 4.730 4.850 216,838 +0.07(+1.46%)
Jan 15, 2009 4.650 4.860 4.450 4.780 261,745 +0.13(+2.80%)
Jan 14, 2009 4.950 4.950 4.500 4.650 761,825 -0.36(-7.19%)
Jan 13, 2009 4.630 5.240 4.630 5.010 416,787 +0.43(+9.39%)
Jan 12, 2009 4.650 4.740 4.500 4.580 159,486 -0.02(-0.43%)
Jan 09, 2009 4.800 4.830 4.510 4.600 555,740 -0.19(-3.97%)
Jan 08, 2009 4.800 4.930 4.700 4.790 358,915 +0.03(+0.63%)
Jan 07, 2009 5.100 5.140 4.750 4.760 389,598 -0.42(-8.11%)
Jan 06, 2009 4.900 5.250 4.846 5.180 673,690 +0.43(+9.05%)
Jan 05, 2009 5.400 5.400 4.710 4.750 939,366 -0.63(-11.71%)
Jan 02, 2009 5.240 5.450 5.020 5.380 0 +0.23(+4.47%)
Jan 01, 2009 5.140 5.330 5.060 5.150 0 +0.00(+0.00%)
Dec 31, 2008 5.140 5.330 5.060 5.150 271,081 -0.04(-0.77%)
Dec 30, 2008 4.560 5.280 4.500 5.190 704,433 +0.67(+14.82%)
Dec 29, 2008 4.110 4.650 3.980 4.520 799,110 +0.46(+11.33%)
Dec 26, 2008 4.240 4.300 4.040 4.060 465,251 -0.16(-3.79%)
Dec 24, 2008 4.200 4.540 4.060 4.220 381,862 +0.09(+2.18%)
Dec 23, 2008 4.410 4.460 4.090 4.130 483,665 -0.33(-7.40%)
Dec 22, 2008 4.520 4.570 4.270 4.460 437,483 +0.01(+0.22%)
Dec 19, 2008 4.620 4.700 4.300 4.450 858,525 -0.27(-5.72%)
Dec 18, 2008 4.990 4.990 4.390 4.720 569,288 -0.24(-4.84%)
Dec 17, 2008 5.150 5.200 4.920 4.960 801,045 -0.15(-2.94%)
Dec 16, 2008 5.000 5.240 4.960 5.110 727,575 +0.14(+2.82%)
Dec 15, 2008 4.900 5.110 4.900 4.970 495,255 +0.07(+1.43%)
Dec 12, 2008 4.870 5.040 4.720 4.900 538,322 -0.22(-4.30%)
Dec 11, 2008 5.130 5.360 4.980 5.120 420,805 -0.03(-0.58%)
Dec 10, 2008 5.020 5.250 5.020 5.150 317,766 +0.17(+3.41%)
Dec 09, 2008 5.300 5.300 4.850 4.980 504,853 -0.21(-4.05%)
Dec 08, 2008 5.050 5.220 4.820 5.190 846,696 +0.34(+7.01%)
Dec 05, 2008 4.650 5.190 4.350 4.850 645,668 +0.23(+4.98%)
Dec 04, 2008 4.830 5.040 4.510 4.620 607,736 -0.38(-7.60%)
Dec 03, 2008 4.990 5.250 4.810 5.000 536,914 -0.35(-6.54%)
Dec 02, 2008 4.600 5.610 4.600 5.350 1,078,090 +0.70(+15.05%)
Dec 01, 2008 4.850 4.970 4.600 4.650 362,996 -0.32(-6.44%)
Nov 28, 2008 4.920 5.150 4.780 4.970 283,906 -0.06(-1.19%)
Nov 26, 2008 4.030 5.150 4.020 5.030 965,531 +0.91(+22.09%)
Nov 25, 2008 4.180 4.440 3.880 4.120 859,288 +0.01(+0.24%)
Nov 24, 2008 4.070 4.330 3.850 4.110 833,582 +0.12(+3.01%)
Nov 21, 2008 4.160 4.260 3.710 3.990 413,035 +0.01(+0.25%)
Nov 20, 2008 3.950 4.250 3.860 3.980 381,462 -0.02(-0.50%)
Nov 19, 2008 4.290 4.430 3.920 4.000 759,429 -0.32(-7.41%)
Nov 18, 2008 4.300 4.430 4.150 4.320 235,956 +0.02(+0.47%)
Nov 17, 2008 4.850 4.850 4.140 4.300 508,275 -0.50(-10.42%)
Nov 14, 2008 4.690 5.160 4.670 4.800 2,847,509 +0.30(+6.67%)
Nov 13, 2008 4.400 4.590 4.340 4.500 702,904 +0.05(+1.12%)
Nov 12, 2008 4.340 4.530 4.270 4.450 544,040 -0.01(-0.22%)
Nov 11, 2008 4.410 4.570 4.290 4.460 640,396 -0.04(-0.89%)
Nov 10, 2008 4.720 4.810 4.310 4.500 785,719 -0.16(-3.43%)
Nov 07, 2008 5.050 5.050 4.585 4.660 1,239,321 -0.10(-2.10%)
Nov 06, 2008 4.950 5.100 4.510 4.760 471,400 -0.19(-3.84%)
Nov 05, 2008 4.500 5.080 4.350 4.950 511,447 +0.20(+4.21%)
Nov 04, 2008 5.200 5.500 4.110 4.750 1,043,110 +0.35(+7.95%)
Nov 03, 2008 4.600 4.719 4.280 4.400 414,235 -0.25(-5.38%)
Oct 31, 2008 4.750 4.770 4.540 4.650 296,771 -0.02(-0.43%)
Oct 30, 2008 4.800 4.950 4.620 4.670 422,736 +0.11(+2.41%)
Oct 29, 2008 4.380 4.900 4.340 4.560 242,689 +0.24(+5.56%)
Oct 28, 2008 4.100 4.700 4.060 4.320 497,880 +0.30(+7.46%)
Oct 27, 2008 3.650 4.390 3.610 4.020 391,177 -0.13(-3.13%)
Oct 24, 2008 3.190 4.150 3.130 4.150 1,240,171 +0.00(+0.00%)
Oct 23, 2008 4.750 4.900 3.900 4.150 3,997,876 -0.70(-14.43%)
Oct 22, 2008 5.300 5.300 4.750 4.850 175,805 -0.58(-10.68%)
Oct 21, 2008 5.400 5.570 5.250 5.430 303,042 +0.00(+0.00%)
Oct 20, 2008 5.950 5.970 5.120 5.430 733,542 -0.42(-7.18%)
Oct 17, 2008 5.590 6.000 5.250 5.850 731,631 +0.25(+4.46%)
Oct 16, 2008 6.100 6.100 5.100 5.600 559,721 -0.37(-6.20%)
Oct 15, 2008 6.730 6.750 5.800 5.970 483,188 -0.83(-12.21%)
Oct 14, 2008 7.250 7.480 6.530 6.800 598,799 +0.05(+0.74%)
Oct 13, 2008 6.350 7.050 6.350 6.750 601,201 +0.73(+12.13%)
Oct 10, 2008 5.960 6.980 5.090 6.020 602,111 +0.06(+1.01%)
Oct 09, 2008 6.800 7.230 5.660 5.960 926,723 -1.07(-15.22%)
Oct 08, 2008 7.550 7.850 7.030 7.030 712,979 -0.89(-11.24%)
Oct 07, 2008 9.000 9.010 7.450 7.920 163,237 -1.02(-11.41%)
Oct 06, 2008 9.070 9.150 8.640 8.940 274,128 -0.46(-4.89%)
Oct 03, 2008 9.600 9.760 9.330 9.400 1,327,450 +0.10(+1.08%)
Oct 02, 2008 11.05 11.46 9.010 9.300 2,779,940 -1.90(-16.96%)
Oct 01, 2008 11.69 12.00 11.20 11.20 232,171 -0.49(-4.19%)
Sep 30, 2008 11.64 11.99 11.06 11.69 278,196 +0.00(+0.00%)
Sep 29, 2008 12.35 12.81 11.58 11.69 343,806 -0.66(-5.34%)
Sep 26, 2008 13.35 13.55 11.95 12.35 0 -0.66(-5.07%)
Sep 25, 2008 13.00 13.80 12.65 13.01 466,367 -0.39(-2.91%)
Sep 24, 2008 13.00 13.90 12.75 13.40 1,142,787 +0.50(+3.88%)
Sep 23, 2008 14.17 14.17 12.51 12.90 391,259 -0.28(-2.12%)
Sep 22, 2008 13.75 14.25 12.92 13.18 325,722 -0.40(-2.95%)
Sep 19, 2008 15.00 16.45 13.40 13.58 0 +0.18(+1.34%)
Sep 18, 2008 12.80 14.16 11.36 13.40 1,261,198 +0.60(+4.69%)
Sep 17, 2008 14.55 14.57 12.74 12.80 1,000,066 -1.78(-12.21%)
Sep 16, 2008 14.41 15.00 13.90 14.58 359,786 -0.21(-1.42%)
Sep 15, 2008 15.00 15.83 14.65 14.79 287,763 -1.10(-6.92%)
Sep 12, 2008 15.96 16.14 15.37 15.89 457,802 -0.17(-1.06%)
Sep 11, 2008 15.85 16.13 15.38 16.06 363,609 +0.02(+0.12%)
Sep 10, 2008 16.20 16.95 15.71 16.04 305,196 -0.53(-3.20%)
Sep 09, 2008 17.34 17.49 16.55 16.57 1,266,122 -0.72(-4.16%)
Sep 08, 2008 17.49 17.64 16.73 17.29 617,561 +0.79(+4.79%)
Sep 05, 2008 16.58 16.61 15.44 16.50 0 +0.16(+0.98%)
Sep 04, 2008 17.00 17.14 15.75 16.34 302,040 -0.64(-3.77%)
Sep 03, 2008 17.19 17.50 16.62 16.98 422,143 -0.21(-1.22%)
Sep 02, 2008 18.08 18.29 16.69 17.19 339,682 -0.66(-3.70%)
Aug 29, 2008 17.75 18.05 17.59 17.85 307,318 +0.06(+0.34%)
Aug 28, 2008 17.80 17.95 17.24 17.79 204,422 +0.17(+0.96%)
Aug 27, 2008 16.99 17.74 16.62 17.62 227,743 +0.54(+3.16%)
Aug 26, 2008 16.99 17.53 16.54 17.08 209,350 +0.28(+1.67%)
Aug 25, 2008 17.68 17.80 16.61 16.80 338,307 -1.20(-6.67%)
Aug 22, 2008 17.22 18.26 16.96 18.00 180,279 +0.82(+4.77%)
Aug 21, 2008 16.47 17.29 16.07 17.18 320,818 +0.37(+2.20%)
Aug 20, 2008 16.53 16.93 16.24 16.81 234,913 +0.25(+1.51%)
Aug 19, 2008 17.14 17.25 16.10 16.56 191,446 -0.65(-3.78%)
Aug 18, 2008 17.73 17.75 16.60 17.21 254,646 -0.22(-1.26%)
Aug 15, 2008 17.90 18.06 17.42 17.43 0 -0.19(-1.08%)
Aug 14, 2008 17.60 18.37 17.40 17.62 135,585 +0.02(+0.11%)
Aug 13, 2008 17.90 18.02 15.82 17.60 759,392 -0.25(-1.40%)
Aug 12, 2008 18.55 18.59 17.48 17.85 254,090 -0.85(-4.55%)
Aug 11, 2008 17.81 19.28 17.78 18.70 238,279 +0.62(+3.43%)
Aug 08, 2008 17.12 18.22 17.12 18.08 313,733 +1.02(+5.98%)
Aug 07, 2008 18.04 18.67 16.94 17.06 243,524 -0.54(-3.07%)
Aug 06, 2008 17.15 17.88 16.84 17.60 453,648 +0.51(+2.98%)
Aug 05, 2008 16.41 17.46 16.05 17.09 260,495 +0.69(+4.21%)
Aug 04, 2008 16.70 16.70 16.00 16.40 244,724 -0.16(-0.97%)
Aug 01, 2008 16.44 16.76 15.73 16.56 268,511 +0.22(+1.35%)
Jul 31, 2008 16.50 16.96 16.10 16.34 137,461 -0.26(-1.57%)
Jul 30, 2008 17.46 17.46 16.17 16.60 390,479 +0.12(+0.73%)
Jul 29, 2008 16.48 16.67 15.50 16.48 186,774 +0.84(+5.37%)
Jul 28, 2008 16.21 16.21 15.50 15.64 154,300 -0.63(-3.87%)
Jul 25, 2008 16.20 16.29 15.85 16.27 142,785 +0.09(+0.56%)
Jul 24, 2008 17.25 17.34 16.02 16.18 208,789 -1.08(-6.26%)
Jul 23, 2008 17.40 17.87 16.94 17.26 287,524 -0.08(-0.46%)
Jul 22, 2008 17.00 17.48 16.89 17.34 234,155 +0.32(+1.88%)
Jul 21, 2008 17.45 17.45 16.81 17.02 101,806 -0.18(-1.05%)
Jul 18, 2008 17.17 17.33 16.80 17.20 518,533 +0.20(+1.18%)
Jul 17, 2008 17.12 18.12 16.69 17.00 483,036 +0.68(+4.17%)
Jul 16, 2008 15.81 16.63 15.66 16.32 468,671 +0.62(+3.95%)
Jul 15, 2008 16.01 16.34 15.10 15.70 441,589 -0.37(-2.30%)
Jul 14, 2008 17.10 17.10 15.76 16.07 204,040 -0.61(-3.66%)
Jul 11, 2008 16.20 16.94 15.78 16.68 317,006 +0.24(+1.46%)
Jul 10, 2008 15.94 17.01 15.77 16.44 388,398 +0.45(+2.81%)
Jul 09, 2008 17.65 17.75 15.84 15.99 291,901 -1.51(-8.63%)
Jul 08, 2008 16.27 17.78 16.27 17.50 417,626 +1.02(+6.19%)
Jul 07, 2008 17.10 17.20 16.05 16.48 594,495 -0.62(-3.63%)
Jul 04, 2008 17.66 17.69 16.53 17.10 186,532 +0.00(+0.00%)
Jul 03, 2008 17.66 17.69 16.53 17.10 186,532 -0.61(-3.44%)
Jul 02, 2008 18.69 18.90 17.58 17.71 169,823 -1.09(-5.80%)
Jul 01, 2008 18.85 19.06 18.29 18.80 749,995 -0.21(-1.10%)
Jun 30, 2008 18.50 19.24 18.22 19.01 550,241 +0.33(+1.77%)
Jun 27, 2008 18.87 19.24 18.17 18.68 466,894 -0.39(-2.05%)
Jun 26, 2008 20.26 20.34 19.00 19.07 391,480 -1.30(-6.38%)
Jun 25, 2008 20.33 20.62 20.09 20.37 381,262 +0.27(+1.34%)
Jun 24, 2008 20.90 21.11 20.09 20.10 299,763 -1.03(-4.87%)
Jun 23, 2008 20.98 21.25 20.84 21.13 336,291 +0.23(+1.10%)
Jun 20, 2008 20.55 20.98 20.47 20.90 310,500 +0.12(+0.58%)
Jun 19, 2008 20.45 20.82 20.16 20.78 254,300 +0.20(+0.97%)
Jun 18, 2008 20.90 21.11 20.50 20.58 323,388 -0.41(-1.95%)
Jun 17, 2008 21.15 21.36 20.97 20.99 119,071 -0.11(-0.52%)
Jun 16, 2008 20.95 21.28 20.95 21.10 146,123 -0.02(-0.09%)
Jun 13, 2008 20.83 21.12 20.76 21.12 113,908 +0.29(+1.39%)
Jun 12, 2008 21.15 21.27 20.73 20.83 273,498 -0.30(-1.42%)
Jun 11, 2008 21.25 21.48 20.84 21.13 176,599 -0.25(-1.17%)
Jun 10, 2008 21.09 21.38 20.60 21.38 142,388 +0.57(+2.74%)
Jun 09, 2008 20.90 21.07 20.66 20.81 128,596 -0.09(-0.43%)
Jun 06, 2008 20.57 21.24 20.57 20.90 196,533 -0.05(-0.24%)
Jun 05, 2008 20.40 20.97 20.31 20.95 298,298 +0.52(+2.55%)
Jun 04, 2008 19.85 20.57 19.85 20.43 588,336 +0.29(+1.44%)
Jun 03, 2008 20.70 20.75 20.14 20.14 78,649 -0.29(-1.42%)
Jun 02, 2008 21.60 21.60 20.29 20.43 267,670 -0.21(-1.02%)
May 30, 2008 20.34 20.71 20.15 20.64 89,009 +0.40(+1.98%)
May 29, 2008 19.87 20.44 19.87 20.24 122,677 +0.27(+1.35%)
May 28, 2008 20.15 20.22 19.78 19.97 64,168 -0.07(-0.35%)
May 27, 2008 20.22 20.33 19.97 20.04 79,766 -0.18(-0.89%)
May 26, 2008 20.75 20.75 19.62 20.22 0 +0.00(+0.00%)
May 23, 2008 20.75 20.75 19.62 20.22 354,910 -0.57(-2.74%)
May 22, 2008 20.88 20.88 20.74 20.79 48,052 -0.06(-0.29%)
May 21, 2008 21.68 21.71 20.79 20.85 175,167 -0.76(-3.52%)
May 20, 2008 22.00 22.12 21.37 21.61 55,650 -0.63(-2.83%)
May 19, 2008 22.07 22.24 21.86 22.24 164,822 +0.24(+1.09%)
May 16, 2008 22.00 22.04 21.51 22.00 170,525 +0.15(+0.69%)
May 15, 2008 21.23 21.92 20.90 21.85 272,820 +0.75(+3.55%)
May 14, 2008 20.99 21.52 19.98 21.10 514,509 +1.01(+5.03%)
May 13, 2008 20.30 20.30 19.88 20.09 74,125 +0.02(+0.10%)
May 12, 2008 20.00 20.10 19.75 20.07 97,861 +0.27(+1.36%)
May 09, 2008 19.81 19.89 19.55 19.80 99,326 -0.03(-0.15%)
May 08, 2008 20.30 20.61 19.64 19.83 557,409 -0.48(-2.36%)
May 07, 2008 20.80 21.04 20.25 20.31 122,770 -0.40(-1.93%)
May 06, 2008 21.20 21.49 20.45 20.71 325,971 -0.70(-3.27%)
May 05, 2008 20.20 21.83 20.20 21.41 698,219 +1.01(+4.95%)
May 02, 2008 21.45 21.90 20.36 20.40 504,141 -0.93(-4.36%)
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.