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, 2010 17.53 17.75 17.45 17.52 170,182 -0.08(-0.45%)
Apr 29, 2010 17.67 17.82 17.50 17.60 279,416 +0.12(+0.69%)
Apr 28, 2010 17.74 17.96 17.40 17.48 215,424 -0.20(-1.13%)
Apr 27, 2010 18.12 18.50 17.59 17.68 327,867 -0.39(-2.16%)
Apr 26, 2010 17.70 18.15 17.70 18.07 194,551 +0.32(+1.80%)
Apr 23, 2010 17.80 17.90 17.66 17.75 309,632 -0.04(-0.22%)
Apr 22, 2010 17.45 17.85 17.29 17.79 239,020 +0.16(+0.91%)
Apr 21, 2010 17.80 18.14 17.61 17.63 409,997 -0.16(-0.90%)
Apr 20, 2010 17.37 18.05 17.34 17.79 292,286 +0.42(+2.42%)
Apr 19, 2010 16.82 17.49 16.75 17.37 313,705 +0.41(+2.42%)
Apr 16, 2010 17.11 17.28 16.10 16.96 650,206 -0.22(-1.28%)
Apr 15, 2010 17.61 17.66 17.16 17.18 542,822 -0.50(-2.83%)
Apr 14, 2010 17.88 18.08 17.62 17.68 476,821 -0.05(-0.28%)
Apr 13, 2010 17.42 17.83 17.24 17.73 347,836 +0.24(+1.37%)
Apr 12, 2010 17.96 18.25 17.49 17.49 1,054,726 -0.41(-2.29%)
Apr 09, 2010 17.19 17.95 17.14 17.90 696,259 +0.76(+4.43%)
Apr 08, 2010 17.55 17.55 16.97 17.14 741,671 -0.42(-2.39%)
Apr 07, 2010 17.25 17.69 17.16 17.56 1,050,056 +0.60(+3.54%)
Apr 06, 2010 16.92 17.01 16.26 16.96 427,094 +0.23(+1.37%)
Apr 05, 2010 16.89 16.89 16.55 16.73 379,203 +0.23(+1.39%)
Apr 01, 2010 16.42 16.50 16.50 16.50 838,500 +0.50(+3.12%)
Mar 31, 2010 15.51 16.04 15.25 16.00 1,003,062 +1.06(+7.10%)
Mar 30, 2010 15.00 15.01 14.84 14.94 132,111 -0.03(-0.20%)
Mar 29, 2010 15.05 15.23 14.95 14.97 493,916 +0.02(+0.13%)
Mar 26, 2010 14.80 15.42 14.79 14.95 352,275 +0.23(+1.56%)
Mar 25, 2010 14.69 15.22 14.50 14.72 501,035 +0.15(+1.03%)
Mar 24, 2010 14.49 14.67 14.39 14.57 555,146 +0.12(+0.83%)
Mar 23, 2010 14.52 14.55 14.39 14.45 401,042 -0.04(-0.28%)
Mar 22, 2010 13.89 14.60 13.86 14.49 278,793 +0.49(+3.50%)
Mar 19, 2010 14.57 14.64 13.86 14.00 1,104,518 -0.57(-3.91%)
Mar 18, 2010 14.70 14.84 14.54 14.57 189,379 -0.13(-0.88%)
Mar 17, 2010 14.70 14.85 14.65 14.70 175,689 +0.00(+0.00%)
Mar 16, 2010 14.74 14.91 14.64 14.70 208,192 +0.08(+0.55%)
Mar 15, 2010 14.48 14.63 14.46 14.62 197,394 +0.28(+1.95%)
Mar 12, 2010 14.36 14.45 14.19 14.34 275,716 +0.15(+1.06%)
Mar 11, 2010 14.10 14.23 14.09 14.19 210,000 +0.09(+0.64%)
Mar 10, 2010 14.42 14.45 14.00 14.10 467,849 -0.30(-2.08%)
Mar 09, 2010 14.60 14.72 14.33 14.40 463,020 -0.38(-2.57%)
Mar 08, 2010 14.70 14.79 14.38 14.78 210,364 +0.17(+1.16%)
Mar 05, 2010 14.69 15.31 14.50 14.61 590,187 +0.07(+0.48%)
Mar 04, 2010 14.20 14.54 14.16 14.54 276,464 +0.45(+3.19%)
Mar 03, 2010 14.00 14.19 13.76 14.09 225,280 +0.12(+0.86%)
Mar 02, 2010 14.21 14.24 13.84 13.97 247,884 +0.04(+0.29%)
Mar 01, 2010 13.70 14.00 13.53 13.93 218,418 +0.27(+1.98%)
Feb 26, 2010 13.07 13.76 13.07 13.66 484,286 +0.71(+5.48%)
Feb 25, 2010 12.61 13.04 12.61 12.95 284,723 +0.14(+1.09%)
Feb 24, 2010 12.72 12.88 12.67 12.81 3,262,317 +0.22(+1.75%)
Feb 23, 2010 12.51 12.77 12.33 12.59 2,664,893 -0.03(-0.24%)
Feb 22, 2010 13.03 13.15 12.61 12.62 418,981 -0.45(-3.44%)
Feb 19, 2010 13.07 13.27 12.95 13.07 133,134 -0.09(-0.68%)
Feb 18, 2010 13.16 13.20 12.86 13.16 136,658 +0.06(+0.46%)
Feb 17, 2010 13.29 13.29 12.88 13.10 211,509 -0.07(-0.53%)
Feb 16, 2010 13.05 13.35 12.95 13.17 464,663 -0.14(-1.05%)
Feb 12, 2010 13.69 13.31 13.31 13.31 223,500 -0.41(-2.99%)
Feb 11, 2010 13.89 14.13 13.56 13.72 480,185 +0.40(+3.00%)
Feb 10, 2010 12.94 13.45 12.92 13.32 397,099 +0.38(+2.94%)
Feb 09, 2010 13.43 13.47 12.90 12.94 103,493 -0.30(-2.27%)
Feb 08, 2010 13.47 13.47 13.17 13.24 111,940 -0.18(-1.34%)
Feb 05, 2010 13.65 13.65 12.75 13.42 280,687 -0.32(-2.33%)
Feb 04, 2010 13.80 13.89 13.45 13.74 408,287 -0.65(-4.52%)
Feb 03, 2010 14.58 14.66 13.98 14.39 318,440 -0.25(-1.71%)
Feb 02, 2010 13.76 14.69 13.76 14.64 345,736 +0.99(+7.25%)
Feb 01, 2010 13.52 13.89 13.50 13.65 68,971 +0.12(+0.89%)
Jan 29, 2010 13.80 14.00 13.37 13.53 125,563 -0.25(-1.81%)
Jan 28, 2010 14.06 14.06 13.63 13.78 125,112 -0.12(-0.86%)
Jan 27, 2010 13.95 14.11 13.81 13.90 126,900 -0.09(-0.64%)
Jan 26, 2010 14.12 14.12 13.85 13.99 76,203 -0.09(-0.64%)
Jan 25, 2010 13.81 14.31 13.81 14.08 69,175 +0.26(+1.88%)
Jan 22, 2010 14.18 14.94 13.70 13.82 238,646 -0.47(-3.29%)
Jan 21, 2010 14.58 14.77 13.91 14.29 236,903 -0.30(-2.06%)
Jan 20, 2010 14.12 14.60 14.08 14.59 133,648 +0.23(+1.60%)
Jan 19, 2010 14.49 14.92 14.26 14.36 115,133 -0.07(-0.49%)
Jan 15, 2010 14.80 14.43 14.43 14.43 121,600 -0.22(-1.50%)
Jan 14, 2010 14.60 14.78 14.55 14.65 54,728 +0.06(+0.41%)
Jan 13, 2010 14.49 14.80 14.48 14.59 172,313 +0.11(+0.76%)
Jan 12, 2010 14.97 15.09 14.36 14.48 235,082 -0.46(-3.08%)
Jan 11, 2010 15.01 15.01 14.78 14.94 90,481 +0.13(+0.88%)
Jan 08, 2010 14.70 14.86 14.45 14.81 71,155 +0.19(+1.30%)
Jan 07, 2010 15.07 15.07 14.59 14.62 239,746 -0.33(-2.21%)
Jan 06, 2010 14.13 15.03 14.11 14.95 446,703 +0.87(+6.18%)
Jan 05, 2010 13.76 14.31 13.66 14.08 509,407 +0.35(+2.55%)
Jan 04, 2010 13.78 14.04 13.70 13.73 303,860 -0.01(-0.07%)
Dec 31, 2009 13.32 13.74 13.74 13.74 251,000 +0.34(+2.54%)
Dec 30, 2009 13.44 13.44 13.00 13.40 289,178 +0.03(+0.22%)
Dec 29, 2009 13.44 13.51 13.34 13.37 87,884 -0.11(-0.82%)
Dec 28, 2009 13.60 13.67 13.42 13.48 73,513 +0.01(+0.07%)
Dec 24, 2009 13.64 13.65 13.42 13.47 97,157 -0.24(-1.75%)
Dec 23, 2009 13.90 14.05 13.62 13.71 201,826 -0.13(-0.94%)
Dec 22, 2009 13.87 13.95 13.67 13.84 246,928 +0.12(+0.87%)
Dec 21, 2009 14.08 14.08 13.72 13.72 173,904 -0.16(-1.15%)
Dec 18, 2009 14.05 14.15 13.83 13.88 623,479 -0.16(-1.14%)
Dec 17, 2009 13.71 14.04 13.71 14.04 307,239 +0.33(+2.41%)
Dec 16, 2009 13.70 13.93 13.52 13.71 209,790 +0.18(+1.33%)
Dec 15, 2009 13.40 13.65 13.39 13.53 192,199 +0.06(+0.45%)
Dec 14, 2009 13.50 13.50 13.34 13.47 338,960 +0.03(+0.22%)
Dec 11, 2009 12.94 13.66 12.86 13.44 550,873 +0.50(+3.86%)
Dec 10, 2009 12.37 12.98 12.08 12.94 375,719 +0.68(+5.55%)
Dec 09, 2009 12.28 12.40 12.07 12.26 101,881 -0.13(-1.05%)
Dec 08, 2009 12.35 12.44 12.25 12.39 178,768 +0.08(+0.65%)
Dec 07, 2009 12.02 12.47 12.02 12.31 267,785 +0.17(+1.40%)
Dec 04, 2009 11.65 12.18 11.65 12.14 255,579 +0.68(+5.93%)
Dec 03, 2009 11.74 11.74 11.41 11.46 91,292 -0.16(-1.38%)
Dec 02, 2009 11.71 11.77 11.52 11.62 173,797 -0.18(-1.53%)
Dec 01, 2009 11.76 12.04 11.56 11.80 573,857 +0.10(+0.85%)
Nov 30, 2009 11.65 11.90 11.65 11.70 214,645 +0.05(+0.43%)
Nov 27, 2009 11.40 11.80 11.36 11.65 69,464 -0.20(-1.69%)
Nov 25, 2009 11.65 11.93 11.61 11.85 444,191 +0.20(+1.72%)
Nov 24, 2009 11.52 11.81 11.39 11.65 587,129 +0.03(+0.26%)
Nov 23, 2009 11.46 11.70 11.30 11.62 197,722 +0.34(+3.01%)
Nov 20, 2009 11.57 11.57 11.20 11.28 82,541 -0.40(-3.42%)
Nov 19, 2009 11.81 11.81 11.49 11.68 65,310 -0.15(-1.27%)
Nov 18, 2009 12.16 12.16 11.54 11.83 340,269 -0.42(-3.43%)
Nov 17, 2009 12.12 12.34 12.12 12.25 103,476 +0.00(+0.00%)
Nov 16, 2009 12.34 12.53 12.08 12.25 192,772 -0.09(-0.73%)
Nov 13, 2009 12.25 12.36 12.13 12.34 53,134 -0.04(-0.32%)
Nov 12, 2009 12.79 12.88 12.30 12.38 105,957 -0.34(-2.67%)
Nov 11, 2009 13.19 13.19 12.60 12.72 106,919 -0.28(-2.15%)
Nov 10, 2009 12.84 13.06 12.59 13.00 237,821 +0.02(+0.15%)
Nov 09, 2009 12.60 13.11 12.59 12.98 147,960 +0.41(+3.26%)
Nov 06, 2009 12.60 13.02 12.56 12.57 229,661 +0.15(+1.21%)
Nov 05, 2009 12.08 12.66 12.07 12.42 328,705 +0.34(+2.81%)
Nov 04, 2009 12.45 12.80 12.05 12.08 189,937 -0.06(-0.49%)
Nov 03, 2009 12.13 12.57 11.86 12.14 540,060 +0.19(+1.59%)
Nov 02, 2009 12.13 12.38 11.75 11.95 355,970 -0.18(-1.48%)
Oct 30, 2009 12.22 12.32 11.76 12.13 228,918 -0.18(-1.46%)
Oct 29, 2009 11.61 12.34 11.61 12.31 167,807 +0.76(+6.58%)
Oct 28, 2009 12.36 12.36 11.47 11.55 527,830 -0.96(-7.67%)
Oct 27, 2009 12.90 12.91 12.00 12.51 352,229 -0.30(-2.34%)
Oct 26, 2009 12.71 12.92 12.51 12.81 222,562 +0.16(+1.26%)
Oct 23, 2009 12.46 12.76 12.17 12.65 296,300 -0.24(-1.86%)
Oct 22, 2009 13.10 13.10 12.60 12.89 81,101 -0.20(-1.53%)
Oct 21, 2009 12.92 13.09 12.81 13.09 298,618 +0.24(+1.87%)
Oct 20, 2009 13.02 13.19 12.70 12.85 388,870 -0.55(-4.10%)
Oct 19, 2009 13.41 13.64 13.29 13.40 432,171 +0.09(+0.68%)
Oct 16, 2009 13.14 13.39 12.88 13.31 286,698 +0.07(+0.53%)
Oct 15, 2009 13.24 13.59 13.03 13.24 718,364 +0.00(+0.00%)
Oct 14, 2009 12.99 13.30 12.77 13.24 381,499 +0.66(+5.25%)
Oct 13, 2009 12.52 12.73 12.50 12.58 87,267 -0.06(-0.47%)
Oct 12, 2009 12.82 12.96 12.50 12.64 168,569 +0.22(+1.77%)
Oct 09, 2009 12.48 12.60 12.32 12.42 74,516 -0.17(-1.35%)
Oct 08, 2009 12.56 12.71 12.24 12.59 189,975 +0.08(+0.64%)
Oct 07, 2009 12.80 12.80 12.30 12.51 89,981 -0.22(-1.73%)
Oct 06, 2009 12.38 12.88 12.38 12.73 85,389 +0.38(+3.08%)
Oct 05, 2009 12.00 12.74 12.00 12.35 201,209 +0.38(+3.17%)
Oct 02, 2009 11.90 12.38 11.76 11.97 137,756 -0.05(-0.42%)
Oct 01, 2009 11.94 12.05 11.57 12.02 176,478 -0.15(-1.23%)
Sep 30, 2009 11.92 12.35 11.73 12.17 120,835 +0.16(+1.33%)
Sep 29, 2009 11.92 12.17 11.92 12.01 461,717 +0.26(+2.22%)
Sep 28, 2009 11.60 11.87 11.50 11.75 297,030 +0.36(+3.16%)
Sep 25, 2009 11.32 11.59 11.12 11.39 807,482 +0.07(+0.62%)
Sep 24, 2009 11.60 11.60 10.96 11.32 211,969 -0.18(-1.57%)
Sep 23, 2009 11.50 11.72 11.34 11.50 327,540 +0.09(+0.79%)
Sep 22, 2009 12.00 12.11 11.20 11.41 458,884 -0.36(-3.06%)
Sep 21, 2009 11.23 11.89 10.78 11.77 498,198 +0.45(+3.98%)
Sep 18, 2009 11.39 12.21 11.32 11.32 1,044,122 +0.04(+0.35%)
Sep 17, 2009 11.71 11.95 10.97 11.28 660,359 +0.09(+0.80%)
Sep 16, 2009 10.99 11.79 10.99 11.19 324,990 +0.18(+1.63%)
Sep 15, 2009 10.90 11.13 10.90 11.01 152,198 +0.01(+0.09%)
Sep 14, 2009 11.00 11.13 10.83 11.00 235,182 -0.16(-1.43%)
Sep 11, 2009 11.08 11.26 10.88 11.16 310,134 +0.17(+1.55%)
Sep 10, 2009 11.12 11.18 10.48 10.99 461,471 -0.25(-2.22%)
Sep 09, 2009 11.20 11.53 10.96 11.24 359,417 +0.45(+4.17%)
Sep 08, 2009 10.79 11.02 10.68 10.79 161,893 +0.22(+2.08%)
Sep 04, 2009 10.35 10.58 10.15 10.57 73,182 +0.23(+2.22%)
Sep 03, 2009 10.47 10.55 10.00 10.34 89,798 +0.04(+0.39%)
Sep 02, 2009 9.500 10.38 9.480 10.30 168,379 +0.80(+8.42%)
Sep 01, 2009 9.920 10.14 9.500 9.500 351,476 -0.48(-4.81%)
Aug 31, 2009 10.25 10.26 9.970 9.980 105,816 -0.32(-3.11%)
Aug 28, 2009 10.11 10.32 10.10 10.30 118,056 +0.23(+2.28%)
Aug 27, 2009 10.25 10.26 9.940 10.07 155,978 -0.20(-1.95%)
Aug 26, 2009 10.41 10.46 10.20 10.27 97,063 -0.19(-1.82%)
Aug 25, 2009 10.40 10.64 10.40 10.46 100,953 +0.01(+0.10%)
Aug 24, 2009 10.71 10.83 10.40 10.45 95,080 -0.14(-1.32%)
Aug 21, 2009 10.40 10.65 10.40 10.59 128,060 +0.29(+2.82%)
Aug 20, 2009 10.10 10.38 10.10 10.30 375,657 +0.16(+1.58%)
Aug 19, 2009 10.25 10.25 10.10 10.14 102,708 -0.21(-2.03%)
Aug 18, 2009 10.24 10.40 10.20 10.35 72,768 +0.10(+0.97%)
Aug 17, 2009 10.37 10.42 10.10 10.25 160,227 -0.51(-4.74%)
Aug 14, 2009 11.19 11.25 10.75 10.76 177,523 -0.33(-2.98%)
Aug 13, 2009 10.75 11.13 10.75 11.09 281,643 +0.41(+3.84%)
Aug 12, 2009 10.50 10.89 10.50 10.68 1,242,760 +0.10(+0.95%)
Aug 11, 2009 10.82 10.96 10.52 10.58 187,640 -0.24(-2.22%)
Aug 10, 2009 11.19 11.19 10.80 10.82 526,710 -0.38(-3.39%)
Aug 07, 2009 11.51 11.51 11.10 11.20 669,674 -0.14(-1.23%)
Aug 06, 2009 10.75 11.47 10.71 11.34 505,916 +0.67(+6.28%)
Aug 05, 2009 10.50 11.13 10.40 10.67 621,805 +0.19(+1.81%)
Aug 04, 2009 10.90 10.90 10.36 10.48 527,622 -0.37(-3.41%)
Aug 03, 2009 10.50 10.93 10.14 10.85 773,685 +0.43(+4.13%)
Jul 31, 2009 10.02 10.42 10.02 10.42 118,504 +0.28(+2.76%)
Jul 30, 2009 10.15 10.25 9.991 10.14 283,637 +0.14(+1.40%)
Jul 29, 2009 9.940 10.07 9.870 10.00 80,537 -0.04(-0.40%)
Jul 28, 2009 9.890 10.10 9.770 10.04 350,438 +0.05(+0.50%)
Jul 27, 2009 10.06 10.19 9.930 9.990 138,877 +0.04(+0.40%)
Jul 24, 2009 10.02 10.10 9.870 9.950 806 +0.05(+0.51%)
Jul 23, 2009 9.900 10.00 9.830 9.900 285,141 -0.05(-0.50%)
Jul 22, 2009 9.670 9.980 9.550 9.950 136,352 +0.28(+2.90%)
Jul 21, 2009 9.580 9.740 9.500 9.670 221,483 +0.07(+0.73%)
Jul 20, 2009 9.730 9.800 9.420 9.600 297,556 -0.06(-0.62%)
Jul 17, 2009 9.540 9.660 9.300 9.660 400,931 +0.16(+1.68%)
Jul 16, 2009 9.440 9.690 9.320 9.500 365,818 +0.12(+1.28%)
Jul 15, 2009 9.130 9.550 9.080 9.380 487,612 +0.35(+3.88%)
Jul 14, 2009 8.480 9.120 8.480 9.030 359,016 +0.58(+6.86%)
Jul 13, 2009 8.340 8.480 8.290 8.450 135,730 +0.29(+3.55%)
Jul 10, 2009 8.110 8.240 8.060 8.160 110,993 +0.13(+1.62%)
Jul 09, 2009 7.850 8.060 7.520 8.030 302,311 +0.23(+2.95%)
Jul 08, 2009 8.380 8.480 7.650 7.800 319,974 -0.43(-5.22%)
Jul 07, 2009 8.900 8.930 8.190 8.230 196,314 -0.70(-7.84%)
Jul 06, 2009 9.180 9.290 8.850 8.930 240,604 -0.43(-4.59%)
Jul 02, 2009 9.120 9.360 8.830 9.360 239,387 +0.21(+2.30%)
Jul 01, 2009 8.940 9.250 8.940 9.150 132,806 +0.24(+2.69%)
Jun 30, 2009 9.240 9.300 8.740 8.910 497,795 -0.24(-2.62%)
Jun 29, 2009 9.170 9.200 9.000 9.150 474,786 +0.15(+1.67%)
Jun 26, 2009 9.080 9.096 8.950 9.000 106,663 -0.05(-0.55%)
Jun 25, 2009 9.110 9.210 8.980 9.050 288,376 +0.13(+1.46%)
Jun 24, 2009 8.600 8.920 8.600 8.920 153,017 +0.41(+4.82%)
Jun 23, 2009 8.870 8.880 8.330 8.510 258,933 -0.43(-4.81%)
Jun 22, 2009 9.150 9.260 8.920 8.940 226,631 -0.30(-3.25%)
Jun 19, 2009 9.290 9.660 9.110 9.240 312,975 +0.00(+0.00%)
Jun 18, 2009 8.990 9.280 8.900 9.240 253,435 +0.31(+3.47%)
Jun 17, 2009 8.860 8.960 8.650 8.930 110,932 -0.06(-0.67%)
Jun 16, 2009 8.770 9.140 8.770 8.990 283,831 +0.39(+4.53%)
Jun 15, 2009 8.590 8.700 8.090 8.600 292,700 -0.20(-2.27%)
Jun 12, 2009 8.800 8.900 8.670 8.800 264,371 -0.06(-0.68%)
Jun 11, 2009 8.900 9.070 8.850 8.860 103,272 -0.10(-1.12%)
Jun 10, 2009 9.260 9.310 8.720 8.960 254,975 -0.18(-1.97%)
Jun 09, 2009 9.030 9.150 8.880 9.140 180,176 +0.17(+1.90%)
Jun 08, 2009 9.150 9.250 8.890 8.970 993,259 -0.60(-6.27%)
Jun 05, 2009 9.820 10.07 9.230 9.570 595,561 -0.24(-2.45%)
Jun 04, 2009 9.900 10.00 9.740 9.810 235,203 -0.17(-1.70%)
Jun 03, 2009 10.31 10.31 9.880 9.980 163,096 -0.24(-2.35%)
Jun 02, 2009 10.19 10.39 10.00 10.22 419,978 +0.23(+2.30%)
Jun 01, 2009 10.21 10.21 9.890 9.990 203,254 +0.11(+1.11%)
May 29, 2009 9.800 9.930 9.650 9.880 235,051 +0.08(+0.82%)
May 28, 2009 9.600 9.990 9.600 9.800 332,119 +0.17(+1.77%)
May 27, 2009 9.560 9.950 9.460 9.630 567,378 +0.40(+4.33%)
May 26, 2009 8.730 9.260 8.730 9.230 273,881 +0.44(+5.01%)
May 22, 2009 8.970 9.100 8.790 8.790 151,701 -0.09(-1.01%)
May 21, 2009 8.900 8.980 8.630 8.880 338,980 -0.31(-3.37%)
May 20, 2009 9.510 9.730 9.090 9.190 240,121 -0.08(-0.86%)
May 19, 2009 9.390 9.770 9.110 9.270 254,770 -0.10(-1.07%)
May 18, 2009 8.880 9.380 8.800 9.370 164,876 +0.50(+5.64%)
May 15, 2009 9.100 9.260 8.770 8.870 202,425 -0.41(-4.42%)
May 14, 2009 9.680 9.720 9.120 9.280 231,935 -0.22(-2.32%)
May 13, 2009 9.700 9.700 9.220 9.500 1,997,888 -0.50(-5.00%)
May 12, 2009 10.19 10.23 9.630 10.00 267,402 +0.10(+1.01%)
May 11, 2009 9.920 10.23 9.330 9.900 556,834 -0.66(-6.25%)
May 08, 2009 9.690 10.63 9.630 10.56 421,879 +1.05(+11.04%)
May 07, 2009 10.30 10.86 9.340 9.510 808,759 -0.55(-5.47%)
May 06, 2009 9.500 10.48 9.500 10.06 899,805 +0.89(+9.71%)
May 05, 2009 9.310 9.700 9.110 9.170 652,692 +0.31(+3.50%)
May 04, 2009 9.000 9.440 8.740 8.860 1,394,938 +0.06(+0.68%)
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.