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
Smallcap Bull 3X Direxion
(NY:
TNA
)
38.57
-0.89 (-2.26%)
Streaming Delayed Price
Updated: 11:29 AM EDT, May 23, 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, 2010
16.46
16.56
14.98
15.03
32,076,686
-1.44(-8.75%)
Apr 29, 2010
15.84
16.48
15.56
16.47
30,721,178
+0.97(+6.23%)
Apr 28, 2010
15.70
15.82
15.27
15.51
34,918,820
+0.07(+0.46%)
Apr 27, 2010
16.36
16.83
15.33
15.43
2,110
-1.13(-6.80%)
Apr 26, 2010
16.78
17.11
16.54
16.56
34,372,908
-0.21(-1.24%)
Apr 23, 2010
16.37
16.82
16.09
16.77
33,828,524
+0.50(+3.10%)
Apr 22, 2010
15.28
16.35
15.04
16.26
36,042,612
+0.51(+3.22%)
Apr 21, 2010
15.51
15.84
15.33
15.76
32,061,360
+0.33(+2.17%)
Apr 20, 2010
15.06
15.45
14.88
15.42
16,884
+0.58(+3.88%)
Apr 19, 2010
14.79
15.22
14.20
14.85
39,477,516
-0.21(-1.37%)
Apr 16, 2010
15.52
15.68
14.70
15.05
55,682,352
-0.60(-3.81%)
Apr 15, 2010
15.49
15.74
15.45
15.65
31,948,510
+0.14(+0.93%)
Apr 14, 2010
14.83
15.51
14.76
15.51
30,403,456
+0.95(+6.49%)
Apr 13, 2010
14.38
14.59
14.11
14.56
24,064,778
+0.10(+0.69%)
Apr 12, 2010
14.32
14.56
14.22
14.46
23,908,936
+0.17(+1.20%)
Apr 09, 2010
14.12
14.31
13.86
14.29
25,896,014
+0.21(+1.50%)
Apr 08, 2010
13.97
14.28
13.66
14.08
24,923,742
-0.04(-0.27%)
Apr 07, 2010
14.20
14.35
13.84
14.12
31,361,964
-0.12(-0.87%)
Apr 06, 2010
13.87
14.35
13.78
14.24
22,566,214
+0.42(+3.03%)
Apr 05, 2010
13.38
14.02
13.27
13.82
20,250,022
+0.57(+4.27%)
Apr 01, 2010
13.23
13.25
13.25
13.25
49,000,068
+0.32(+2.51%)
Mar 31, 2010
13.08
13.49
12.91
12.93
22,223,840
-0.31(-2.35%)
Mar 30, 2010
13.20
13.44
12.95
13.24
23,427,496
+0.12(+0.92%)
Mar 29, 2010
13.10
13.24
12.92
13.12
23,948,256
+0.21(+1.60%)
Mar 26, 2010
13.09
13.35
12.77
12.91
31,129,778
-0.01(-0.05%)
Mar 25, 2010
13.52
13.79
12.91
12.92
42,997,308
-0.26(-1.96%)
Mar 24, 2010
13.42
13.57
13.17
13.18
39,631,748
-0.46(-3.38%)
Mar 23, 2010
13.19
13.66
13.01
13.64
36,301,484
+0.50(+3.84%)
Mar 22, 2010
12.36
13.24
12.27
13.14
38,462,928
+0.53(+4.17%)
Mar 19, 2010
13.26
13.27
12.49
12.61
41,250,672
-0.52(-3.97%)
Mar 18, 2010
13.22
13.43
13.06
13.13
29,947,154
-0.13(-1.00%)
Mar 17, 2010
13.11
13.50
13.10
13.26
28,517,282
+0.23(+1.80%)
Mar 16, 2010
12.86
13.03
12.63
13.03
29,904,668
+0.32(+2.52%)
Mar 15, 2010
12.51
12.78
12.46
12.71
29,567,832
-0.12(-0.91%)
Mar 12, 2010
13.05
13.05
12.57
12.83
33,326,424
-0.01(-0.11%)
Mar 11, 2010
12.50
12.89
12.36
12.84
35,509,152
+0.12(+0.95%)
Mar 10, 2010
12.45
12.93
12.42
12.72
36,858,024
+0.31(+2.50%)
Mar 09, 2010
12.16
12.69
12.16
12.41
31,248,356
+0.14(+1.16%)
Mar 08, 2010
12.21
12.38
12.15
12.27
21,528,536
+0.07(+0.54%)
Mar 05, 2010
11.72
12.26
11.62
12.20
29,321,422
+0.70(+6.05%)
Mar 04, 2010
11.43
11.54
11.28
11.50
23,936,302
+0.09(+0.83%)
Mar 03, 2010
11.39
11.60
11.24
11.41
28,151,540
+0.18(+1.62%)
Mar 02, 2010
11.10
11.42
11.05
11.23
31,175,738
+0.27(+2.49%)
Mar 01, 2010
10.48
11.00
10.45
10.95
32,223,844
+0.71(+6.94%)
Feb 26, 2010
10.43
10.45
10.10
10.24
28,722,676
-0.13(-1.26%)
Feb 25, 2010
9.964
10.42
9.865
10.37
34,502,488
-0.01(-0.14%)
Feb 24, 2010
10.23
10.52
10.15
10.39
26,365,148
+0.27(+2.65%)
Feb 23, 2010
10.45
10.49
10.03
10.12
34,071,060
-0.36(-3.46%)
Feb 22, 2010
10.56
10.58
10.37
10.48
21,815,026
+0.09(+0.87%)
Feb 19, 2010
10.22
10.54
10.17
10.39
28,635,216
+0.05(+0.46%)
Feb 18, 2010
10.09
10.35
9.997
10.35
24,824,088
+0.25(+2.46%)
Feb 17, 2010
10.03
10.16
9.867
10.10
28,867,178
+0.22(+2.21%)
Feb 16, 2010
9.713
9.910
9.443
9.879
27,789,656
+0.47(+4.96%)
Feb 12, 2010
8.943
9.412
9.412
9.412
69,204,224
+0.21(+2.32%)
Feb 11, 2010
8.720
9.220
8.517
9.199
32,427,520
+0.43(+4.92%)
Feb 10, 2010
8.640
8.848
8.382
8.768
34,004,092
+0.05(+0.60%)
Feb 09, 2010
8.692
8.874
8.419
8.716
46,461,332
+0.33(+3.99%)
Feb 08, 2010
8.536
8.775
8.351
8.382
35,735,276
-0.24(-2.80%)
Feb 05, 2010
8.600
8.647
8.085
8.623
60,621,344
+0.08(+0.97%)
Feb 04, 2010
9.282
9.284
8.505
8.540
55,026,320
-0.93(-9.81%)
Feb 03, 2010
9.547
9.725
9.246
9.469
34,452,284
-0.18(-1.84%)
Feb 02, 2010
9.412
9.692
9.182
9.647
27,701,884
+0.32(+3.48%)
Feb 01, 2010
9.170
9.403
9.054
9.322
30,239,080
+0.31(+3.44%)
Jan 29, 2010
9.448
9.749
8.974
9.012
52,560,008
-0.31(-3.35%)
Jan 28, 2010
9.879
9.895
9.073
9.324
62,459,776
-0.49(-4.97%)
Jan 27, 2010
9.405
9.865
9.303
9.812
47,601,800
+0.27(+2.78%)
Jan 26, 2010
9.701
9.912
9.493
9.547
34,436,084
-0.25(-2.54%)
Jan 25, 2010
9.929
9.969
9.590
9.796
35,854,288
+0.07(+0.68%)
Jan 22, 2010
10.29
10.44
9.661
9.730
70,602,168
-0.58(-5.63%)
Jan 21, 2010
10.91
11.15
10.23
10.31
75,178,384
-0.57(-5.23%)
Jan 20, 2010
11.12
11.12
10.50
10.88
48,389,244
-0.47(-4.15%)
Jan 19, 2010
10.88
11.36
10.88
11.35
23,722,512
+0.58(+5.37%)
Jan 15, 2010
11.26
10.77
10.77
10.77
92,282,992
-0.48(-4.23%)
Jan 14, 2010
11.01
11.35
10.95
11.25
22,388,086
+0.12(+1.12%)
Jan 13, 2010
10.82
11.19
10.55
11.12
32,195,496
+0.42(+3.88%)
Jan 12, 2010
10.88
11.03
10.57
10.71
33,633,584
-0.39(-3.54%)
Jan 11, 2010
11.36
11.41
10.96
11.10
25,179,430
-0.10(-0.93%)
Jan 08, 2010
10.91
11.21
10.85
11.21
20,605,418
+0.17(+1.57%)
Jan 07, 2010
10.80
11.05
10.52
11.03
32,077,002
+0.23(+2.15%)
Jan 06, 2010
10.82
10.99
10.72
10.80
27,041,898
-0.02(-0.15%)
Jan 05, 2010
10.87
11.02
10.59
10.82
25,366,570
-0.12(-1.06%)
Jan 04, 2010
10.58
10.93
10.57
10.93
21,874,578
+0.81(+7.98%)
Dec 31, 2009
10.58
10.13
10.13
10.13
34,212,500
-0.44(-4.13%)
Dec 30, 2009
10.47
10.68
10.29
10.56
19,624,142
-0.01(-0.13%)
Dec 29, 2009
10.68
10.72
10.55
10.58
10,350,913
-0.02(-0.20%)
Dec 28, 2009
10.75
10.76
10.44
10.60
14,175,689
-0.02(-0.16%)
Dec 24, 2009
10.58
10.64
10.52
10.61
9,767,954
+0.11(+1.08%)
Dec 23, 2009
10.30
10.51
10.11
10.50
24,185,064
+0.40(+3.96%)
Dec 22, 2009
9.879
10.14
9.808
10.10
20,533,338
+0.28(+2.90%)
Dec 21, 2009
9.642
9.872
9.642
9.815
23,348,058
+0.37(+3.96%)
Dec 18, 2009
9.400
9.443
9.078
9.441
35,107,008
+0.23(+2.55%)
Dec 17, 2009
9.353
9.459
9.012
9.206
31,149,112
-0.36(-3.81%)
Dec 16, 2009
9.531
9.668
9.351
9.571
33,748,880
+0.22(+2.33%)
Dec 15, 2009
9.360
9.630
9.282
9.353
25,976,620
-0.06(-0.68%)
Dec 14, 2009
9.239
9.433
9.206
9.417
25,317,918
+0.41(+4.52%)
Dec 11, 2009
8.943
9.057
8.706
9.009
27,142,054
+0.23(+2.65%)
Dec 10, 2009
9.002
9.139
8.664
8.777
30,255,522
-0.11(-1.23%)
Dec 09, 2009
8.915
8.990
8.637
8.886
35,286,008
-0.07(-0.82%)
Dec 08, 2009
9.014
9.154
8.666
8.960
33,509,204
-0.20(-2.22%)
Dec 07, 2009
9.125
9.315
8.993
9.163
26,898,298
+0.04(+0.39%)
Dec 04, 2009
9.054
9.332
8.630
9.128
58,503,252
+0.61(+7.15%)
Dec 03, 2009
8.967
9.128
8.498
8.519
32,430,854
-0.31(-3.51%)
Dec 02, 2009
8.557
9.050
8.550
8.829
31,477,530
+0.31(+3.67%)
Dec 01, 2009
8.396
8.618
8.306
8.517
29,503,716
+0.37(+4.57%)
Nov 30, 2009
7.984
8.180
7.645
8.145
44,768,608
+0.09(+1.12%)
Nov 27, 2009
7.775
8.405
7.716
8.055
27,165,448
-0.63(-7.26%)
Nov 25, 2009
8.865
8.908
8.661
8.685
25,459,064
-0.01(-0.11%)
Nov 24, 2009
8.808
8.817
8.396
8.694
34,689,868
-0.13(-1.50%)
Nov 23, 2009
8.751
9.121
8.675
8.827
35,900,944
+0.44(+5.19%)
Nov 20, 2009
8.249
8.505
8.190
8.391
34,698,840
-1.13(-11.82%)
Nov 19, 2009
9.993
10.04
9.303
9.516
53,172,072
-0.77(-7.49%)
Nov 18, 2009
10.40
10.42
10.02
10.29
30,136,350
-0.06(-0.57%)
Nov 17, 2009
10.27
10.47
10.09
10.35
30,969,446
-0.02(-0.18%)
Nov 16, 2009
9.808
10.57
9.798
10.36
43,570,508
+0.75(+7.76%)
Nov 13, 2009
9.379
9.722
9.097
9.618
33,262,874
+0.27(+2.89%)
Nov 12, 2009
9.914
10.13
9.265
9.348
42,857,776
-0.55(-5.53%)
Nov 11, 2009
9.938
10.19
9.670
9.895
38,204,016
+0.20(+2.10%)
Nov 10, 2009
9.822
10.03
9.471
9.692
32,728,606
-0.21(-2.13%)
Nov 09, 2009
9.592
9.912
9.583
9.902
28,248,254
+0.56(+5.98%)
Nov 06, 2009
9.038
9.599
8.957
9.343
42,442,884
+0.29(+3.19%)
Nov 05, 2009
8.844
9.369
8.756
9.054
46,943,296
+0.51(+5.96%)
Nov 04, 2009
9.061
9.168
8.526
8.545
57,285,984
-0.34(-3.86%)
Nov 03, 2009
8.344
8.891
8.261
8.889
48,506,020
+0.37(+4.37%)
Nov 02, 2009
8.699
8.917
8.107
8.517
72,701,680
-0.04(-0.42%)
Oct 30, 2009
9.201
9.232
8.393
8.552
77,001,600
-0.79(-8.42%)
Oct 29, 2009
9.069
9.483
8.986
9.339
48,601,024
+0.51(+5.80%)
Oct 28, 2009
9.720
9.834
8.737
8.827
73,941,784
-0.98(-9.96%)
Oct 27, 2009
10.21
10.38
9.775
9.803
57,675,440
-0.37(-3.68%)
Oct 26, 2009
10.59
11.06
10.05
10.18
60,740,208
-0.32(-3.02%)
Oct 23, 2009
10.68
10.75
10.45
10.49
62,562,948
-0.68(-6.10%)
Oct 22, 2009
10.71
11.32
10.35
11.18
45,597,168
+0.43(+3.99%)
Oct 21, 2009
11.12
11.75
10.68
10.75
41,909,564
-0.42(-3.73%)
Oct 20, 2009
11.02
11.26
10.99
11.17
36,093,308
-0.48(-4.09%)
Oct 19, 2009
11.49
11.83
11.22
11.64
35,826,964
+0.26(+2.25%)
Oct 16, 2009
11.51
11.57
11.08
11.39
34,097,748
-0.37(-3.12%)
Oct 15, 2009
11.59
11.82
11.47
11.75
25,263,924
-0.02(-0.14%)
Oct 14, 2009
11.61
11.82
11.33
11.77
39,789,360
+0.64(+5.72%)
Oct 13, 2009
11.18
11.29
10.81
11.13
30,145,578
-0.12(-1.09%)
Oct 12, 2009
11.52
11.58
11.09
11.26
25,187,690
-0.00(-0.04%)
Oct 09, 2009
10.91
11.29
10.84
11.26
28,317,128
+0.39(+3.62%)
Oct 08, 2009
10.88
11.18
10.70
10.87
37,804,304
+0.28(+2.66%)
Oct 07, 2009
10.48
10.70
10.42
10.58
35,457,860
+0.03(+0.28%)
Oct 06, 2009
10.25
10.72
10.18
10.55
49,460,856
+0.52(+5.15%)
Oct 05, 2009
9.661
10.13
9.550
10.04
36,314,372
+0.51(+5.35%)
Oct 02, 2009
9.407
9.770
9.287
9.528
39,999,548
-0.19(-1.93%)
Oct 01, 2009
10.62
10.65
9.677
9.715
51,182,728
-0.97(-9.11%)
Sep 30, 2009
11.16
11.22
10.30
10.69
47,453,524
-0.41(-3.72%)
Sep 29, 2009
11.24
11.52
11.04
11.10
30,974,398
-0.18(-1.59%)
Sep 28, 2009
10.70
11.39
10.59
11.28
27,219,870
+0.81(+7.69%)
Sep 25, 2009
10.53
10.75
10.31
10.48
34,414,416
-0.19(-1.82%)
Sep 24, 2009
11.42
11.52
10.44
10.67
44,910,012
-0.66(-5.83%)
Sep 23, 2009
11.72
11.99
11.27
11.33
42,258,452
-0.30(-2.61%)
Sep 22, 2009
11.65
11.77
11.41
11.63
34,000,288
+0.20(+1.74%)
Sep 21, 2009
11.17
11.53
11.11
11.44
35,113,592
-0.04(-0.35%)
Sep 18, 2009
11.57
11.57
11.13
11.48
31,530,752
+0.14(+1.21%)
Sep 17, 2009
11.39
11.72
11.18
11.34
40,637,592
+0.44(+4.02%)
Sep 16, 2009
10.89
11.43
10.80
10.90
40,706,120
+0.15(+1.43%)
Sep 15, 2009
10.49
10.84
10.35
10.75
40,756,904
+0.24(+2.32%)
Sep 14, 2009
9.940
10.52
9.893
10.50
32,892,826
+0.34(+3.40%)
Sep 11, 2009
10.27
10.46
10.02
10.16
42,088,552
-0.02(-0.15%)
Sep 10, 2009
9.808
10.24
9.580
10.17
42,045,064
+0.38(+3.87%)
Sep 09, 2009
9.315
9.976
9.246
9.794
41,018,880
+0.46(+4.90%)
Sep 08, 2009
9.329
9.348
9.026
9.336
30,920,406
+0.32(+3.49%)
Sep 04, 2009
8.642
9.064
8.493
9.021
33,662,744
+0.34(+3.93%)
Sep 03, 2009
8.528
8.685
8.209
8.680
34,000,376
+0.30(+3.56%)
Sep 02, 2009
8.403
8.590
8.322
8.382
40,027,276
-0.12(-1.37%)
Sep 01, 2009
8.976
9.576
8.429
8.498
74,146,280
-0.64(-7.00%)
Aug 31, 2009
9.253
9.334
9.002
9.137
46,526,116
-0.41(-4.32%)
Aug 28, 2009
10.03
10.12
9.360
9.550
56,054,872
-0.20(-2.07%)
Aug 27, 2009
9.732
9.824
9.144
9.751
55,449,940
-0.02(-0.22%)
Aug 26, 2009
9.677
9.902
9.540
9.772
41,728,560
+0.05(+0.54%)
Aug 25, 2009
9.720
10.01
9.625
9.720
52,450,856
+0.16(+1.70%)
Aug 24, 2009
9.727
9.905
9.450
9.558
46,943,936
-0.03(-0.36%)
Aug 21, 2009
9.260
9.694
9.225
9.593
43,808,220
+0.62(+6.90%)
Aug 20, 2009
8.642
9.035
8.533
8.974
46,903,724
+0.28(+3.27%)
Aug 19, 2009
8.112
8.720
8.057
8.690
47,167,956
+0.31(+3.65%)
Aug 18, 2009
8.239
8.538
8.116
8.384
37,860,816
+0.34(+4.21%)
Aug 17, 2009
8.280
8.313
8.014
8.045
51,808,392
-0.76(-8.61%)
Aug 14, 2009
9.346
9.374
8.540
8.803
53,754,708
-0.60(-6.42%)
Aug 13, 2009
9.388
9.478
8.976
9.407
53,273,952
+0.23(+2.53%)
Aug 12, 2009
8.777
9.502
8.772
9.175
56,632,884
+0.41(+4.65%)
Aug 11, 2009
9.121
9.152
8.647
8.768
49,140,588
-0.48(-5.15%)
Aug 10, 2009
9.104
9.396
8.995
9.244
44,551,020
+0.04(+0.46%)
Aug 07, 2009
8.957
9.519
8.810
9.201
55,905,260
+0.65(+7.59%)
Aug 06, 2009
9.052
9.128
8.486
8.552
47,701,484
-0.40(-4.42%)
Aug 05, 2009
9.213
9.227
8.678
8.948
58,035,020
-0.25(-2.73%)
Aug 04, 2009
8.775
9.298
8.756
9.199
49,845,432
+0.32(+3.57%)
Aug 03, 2009
8.777
8.941
8.507
8.882
49,998,660
+0.41(+4.87%)
Jul 31, 2009
8.462
8.777
8.446
8.469
50,633,708
-0.06(-0.67%)
Jul 30, 2009
8.464
8.841
8.379
8.526
57,765,764
+0.39(+4.83%)
Jul 29, 2009
8.107
8.243
7.988
8.133
46,643,416
-0.12(-1.43%)
Jul 28, 2009
8.088
8.339
7.908
8.251
47,540,200
+0.17(+2.14%)
Jul 27, 2009
8.083
8.284
7.934
8.078
49,640,644
-0.01(-0.12%)
Jul 24, 2009
7.830
8.123
7.728
8.088
48,132,192
+0.11(+1.43%)
Jul 23, 2009
7.292
8.102
7.261
7.974
59,889,288
+0.69(+9.53%)
Jul 22, 2009
7.029
7.434
7.003
7.280
46,009,844
+0.15(+2.09%)
Jul 21, 2009
7.379
7.391
6.863
7.131
55,583,616
-0.04(-0.53%)
Jul 20, 2009
7.064
7.254
6.979
7.169
50,827,780
+0.24(+3.45%)
Jul 17, 2009
7.062
7.076
6.870
6.929
38,171,284
-0.08(-1.12%)
Jul 16, 2009
6.688
7.107
6.631
7.008
46,342,304
+0.27(+4.01%)
Jul 15, 2009
6.396
6.811
6.321
6.737
59,264,712
+0.68(+11.27%)
Jul 14, 2009
5.951
6.105
5.842
6.055
50,954,960
+0.11(+1.91%)
Jul 13, 2009
5.560
5.956
5.553
5.941
56,856,940
+0.41(+7.36%)
Jul 10, 2009
5.382
5.610
5.295
5.534
56,590,004
+0.04(+0.69%)
Jul 09, 2009
5.643
5.673
5.451
5.496
49,629,368
-0.04(-0.66%)
Jul 08, 2009
5.721
5.795
5.273
5.532
77,720,872
-0.12(-2.21%)
Jul 07, 2009
6.013
6.058
5.652
5.657
52,163,708
-0.40(-6.54%)
Jul 06, 2009
6.065
6.152
5.754
6.053
58,827,196
-0.20(-3.15%)
Jul 02, 2009
6.605
6.607
6.138
6.249
55,494,484
-0.66(-9.56%)
Jul 01, 2009
6.735
7.072
6.716
6.910
45,276,536
+0.33(+5.04%)
Jun 30, 2009
6.700
6.832
6.512
6.579
55,453,112
-0.11(-1.66%)
Jun 29, 2009
6.707
6.813
6.363
6.690
47,835,876
+0.05(+0.68%)
Jun 26, 2009
6.536
6.811
6.444
6.645
46,665,448
+0.02(+0.25%)
Jun 25, 2009
6.285
6.643
6.247
6.629
71,505,384
+0.54(+8.83%)
Jun 24, 2009
6.086
6.337
6.008
6.091
51,264,260
+0.16(+2.72%)
Jun 23, 2009
6.164
6.231
5.901
5.930
56,288,920
-0.15(-2.45%)
Jun 22, 2009
6.645
6.662
6.065
6.078
52,543,680
-0.72(-10.53%)
Jun 19, 2009
6.934
7.012
6.702
6.794
52,722,480
+0.12(+1.76%)
Jun 18, 2009
6.574
6.780
6.392
6.676
44,785,568
+0.10(+1.59%)
Jun 17, 2009
6.465
6.792
6.278
6.572
59,492,688
+0.11(+1.76%)
Jun 16, 2009
6.960
6.991
6.396
6.458
60,918,816
-0.34(-5.05%)
Jun 15, 2009
7.088
7.098
6.581
6.801
57,799,612
-0.59(-7.98%)
Jun 12, 2009
7.188
7.408
7.034
7.391
47,389,900
+0.07(+0.97%)
Jun 11, 2009
7.351
7.666
7.313
7.320
62,507,748
-0.02(-0.32%)
Jun 10, 2009
7.647
7.652
6.915
7.344
70,150,376
-0.06(-0.80%)
Jun 09, 2009
7.425
7.602
7.320
7.403
43,946,916
+0.06(+0.81%)
Jun 08, 2009
7.228
7.614
7.100
7.344
56,890,468
-0.22(-2.89%)
Jun 05, 2009
7.792
7.834
7.377
7.562
74,319,440
-0.01(-0.09%)
Jun 04, 2009
7.394
7.605
7.131
7.569
68,903,408
+0.31(+4.21%)
Jun 03, 2009
7.069
7.296
6.986
7.263
62,663,276
-0.12(-1.67%)
Jun 02, 2009
7.069
7.507
6.955
7.387
68,528,848
+0.25(+3.52%)
Jun 01, 2009
6.861
7.244
6.761
7.135
73,335,984
+0.74(+11.56%)
May 29, 2009
6.131
6.411
6.013
6.396
62,650,088
+0.36(+5.92%)
May 28, 2009
6.183
6.257
5.657
6.039
70,148,400
+0.06(+0.99%)
May 27, 2009
6.264
6.491
5.979
5.979
74,447,552
-0.36(-5.64%)
May 26, 2009
5.439
6.406
5.435
6.337
67,686,264
+0.73(+13.01%)
May 22, 2009
5.866
5.908
5.600
5.607
42,227,244
-0.16(-2.83%)
May 21, 2009
5.766
5.930
5.472
5.771
53,102,080
-0.24(-3.98%)
May 20, 2009
6.335
6.657
5.979
6.010
76,486,336
-0.16(-2.65%)
May 19, 2009
6.150
6.377
5.956
6.174
62,556,488
+0.02(+0.27%)
May 18, 2009
5.799
6.226
5.745
6.157
53,653,292
+0.54(+9.62%)
May 15, 2009
5.657
5.854
5.458
5.617
54,958,576
-0.08(-1.41%)
May 14, 2009
5.489
5.956
5.385
5.697
61,211,728
+0.23(+4.26%)
May 13, 2009
6.001
6.032
5.444
5.465
66,647,860
-0.67(-10.97%)
May 12, 2009
6.707
6.797
5.998
6.138
73,938,176
-0.44(-6.70%)
May 11, 2009
6.501
6.733
6.392
6.579
47,355,860
-0.29(-4.27%)
May 08, 2009
6.567
6.946
6.380
6.873
80,702,352
+0.59(+9.47%)
May 07, 2009
7.010
7.060
6.095
6.278
72,896,112
-0.43(-6.42%)
May 06, 2009
6.884
6.998
6.337
6.709
66,817,284
+0.08(+1.21%)
May 05, 2009
6.681
6.785
6.396
6.629
57,015,920
-0.15(-2.17%)
May 04, 2009
6.548
6.799
6.498
6.775
64,607,108
+0.65(+10.68%)
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
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.