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
Safe Bulkers Inc
(NY:
SB
)
5.440
+0.040 (+0.74%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 28, 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 29, 2011
5.723
5.752
5.702
5.745
307,331
+0.04(+0.74%)
Apr 28, 2011
5.780
5.801
5.695
5.702
300,450
-0.08(-1.34%)
Apr 27, 2011
5.723
5.780
5.674
5.780
534,663
-0.07(-1.20%)
Apr 26, 2011
5.752
5.864
5.752
5.850
496,138
+0.09(+1.59%)
Apr 25, 2011
5.773
5.780
5.745
5.759
322,314
-0.04(-0.73%)
Apr 21, 2011
5.850
5.864
5.794
5.801
368,510
-0.05(-0.84%)
Apr 20, 2011
5.801
5.886
5.780
5.850
529,231
+0.04(+0.61%)
Apr 19, 2011
5.780
5.815
5.745
5.815
513,097
+0.06(+0.98%)
Apr 18, 2011
5.822
5.850
5.653
5.759
507,444
-0.10(-1.68%)
Apr 15, 2011
5.850
5.886
5.815
5.857
511,629
+0.01(+0.12%)
Apr 14, 2011
5.886
5.886
5.815
5.850
746,307
-0.04(-0.60%)
Apr 13, 2011
5.900
5.907
5.850
5.886
1,254,510
+0.04(+0.60%)
Apr 12, 2011
5.900
5.907
5.815
5.850
4,223,610
-0.68(-10.37%)
Apr 11, 2011
6.661
6.682
6.478
6.527
127,677
-0.09(-1.38%)
Apr 08, 2011
6.739
6.746
6.590
6.619
108,991
-0.06(-0.84%)
Apr 07, 2011
6.633
6.731
6.633
6.675
95,794
+0.02(+0.32%)
Apr 06, 2011
6.675
6.894
6.605
6.654
236,713
-0.01(-0.21%)
Apr 05, 2011
6.696
6.760
6.654
6.668
172,369
-0.04(-0.63%)
Apr 04, 2011
6.590
6.760
6.590
6.710
212,365
+0.17(+2.59%)
Apr 01, 2011
6.414
6.590
6.386
6.541
179,241
+0.16(+2.43%)
Mar 31, 2011
6.309
6.400
6.301
6.386
124,624
+0.11(+1.68%)
Mar 30, 2011
6.189
6.294
6.175
6.280
92,605
+0.11(+1.83%)
Mar 29, 2011
6.175
6.252
6.168
6.168
96,787
-0.04(-0.57%)
Mar 28, 2011
6.344
6.365
6.182
6.203
134,591
-0.17(-2.65%)
Mar 25, 2011
6.252
6.372
6.210
6.372
180,346
+0.18(+2.84%)
Mar 24, 2011
6.266
6.309
6.196
6.196
137,585
-0.04(-0.57%)
Mar 23, 2011
6.224
6.266
6.168
6.231
111,509
+0.01(+0.23%)
Mar 22, 2011
6.252
6.287
6.132
6.217
100,514
-0.02(-0.34%)
Mar 21, 2011
6.217
6.259
6.182
6.238
171,074
+0.23(+3.87%)
Mar 18, 2011
6.020
6.034
5.956
6.005
168,395
+0.05(+0.83%)
Mar 17, 2011
6.027
6.027
5.900
5.956
120,213
+0.06(+1.08%)
Mar 16, 2011
5.949
6.062
5.815
5.893
214,022
-0.03(-0.48%)
Mar 15, 2011
5.970
6.161
5.921
5.921
351,938
-0.24(-3.89%)
Mar 14, 2011
6.132
6.203
6.097
6.161
85,040
-0.03(-0.46%)
Mar 11, 2011
6.153
6.224
6.076
6.189
178,989
+0.03(+0.46%)
Mar 10, 2011
6.351
6.372
6.118
6.161
339,054
-0.24(-3.74%)
Mar 09, 2011
6.478
6.478
6.365
6.400
77,393
-0.07(-1.09%)
Mar 08, 2011
6.492
6.520
6.416
6.471
109,713
+0.02(+0.33%)
Mar 07, 2011
6.485
6.513
6.351
6.449
147,041
-0.01(-0.22%)
Mar 04, 2011
6.569
6.569
6.330
6.464
249,116
-0.08(-1.19%)
Mar 03, 2011
6.449
6.590
6.386
6.541
152,398
+0.16(+2.43%)
Mar 02, 2011
6.379
6.414
6.287
6.386
95,583
+0.02(+0.33%)
Mar 01, 2011
6.492
6.506
6.280
6.365
273,627
-0.08(-1.31%)
Feb 28, 2011
6.534
6.590
6.294
6.449
249,815
-0.01(-0.11%)
Feb 25, 2011
6.513
6.612
6.427
6.457
172,573
+0.04(+0.55%)
Feb 24, 2011
6.196
6.449
6.189
6.421
178,494
+0.20(+3.17%)
Feb 23, 2011
6.231
6.244
6.062
6.224
223,577
-0.01(-0.11%)
Feb 22, 2011
6.457
6.457
6.203
6.231
300,128
-0.23(-3.49%)
Feb 18, 2011
6.541
6.541
6.358
6.457
150,959
-0.06(-0.87%)
Feb 17, 2011
6.626
6.626
6.464
6.513
153,103
-0.07(-1.07%)
Feb 16, 2011
6.513
6.619
6.499
6.583
162,505
+0.06(+0.97%)
Feb 15, 2011
6.624
6.624
6.485
6.520
293,424
-0.09(-1.36%)
Feb 14, 2011
6.499
6.721
6.499
6.610
402,094
+0.15(+2.25%)
Feb 11, 2011
6.249
6.513
6.243
6.465
379,713
+0.22(+3.56%)
Feb 10, 2011
6.298
6.333
6.118
6.243
377,884
+0.03(+0.56%)
Feb 09, 2011
6.243
6.298
6.104
6.208
420,509
+0.04(+0.67%)
Feb 08, 2011
6.041
6.222
6.041
6.166
148,037
+0.11(+1.83%)
Feb 07, 2011
6.208
6.208
6.041
6.055
193,178
-0.16(-2.57%)
Feb 04, 2011
6.111
6.236
6.069
6.215
189,528
+0.10(+1.70%)
Feb 03, 2011
6.104
6.145
6.021
6.111
182,957
+0.06(+1.03%)
Feb 02, 2011
5.972
6.069
5.956
6.048
146,703
+0.10(+1.63%)
Feb 01, 2011
5.896
6.069
5.868
5.951
283,050
+0.08(+1.30%)
Jan 31, 2011
5.806
5.896
5.792
5.875
185,703
+0.03(+0.47%)
Jan 28, 2011
5.833
5.889
5.757
5.847
160,072
+0.01(+0.24%)
Jan 27, 2011
5.896
5.993
5.812
5.833
169,968
-0.05(-0.83%)
Jan 26, 2011
5.833
5.896
5.776
5.882
115,827
+0.08(+1.44%)
Jan 25, 2011
5.736
5.806
5.688
5.799
230,689
+0.04(+0.72%)
Jan 24, 2011
5.910
5.944
5.729
5.757
336,945
-0.15(-2.58%)
Jan 21, 2011
6.028
6.068
5.889
5.910
194,760
-0.01(-0.12%)
Jan 20, 2011
6.055
6.076
5.861
5.917
220,235
-0.13(-2.18%)
Jan 19, 2011
6.208
6.208
6.034
6.048
192,866
-0.07(-1.13%)
Jan 18, 2011
6.118
6.166
6.034
6.118
206,726
+0.01(+0.11%)
Jan 14, 2011
6.152
6.164
6.111
6.111
205,302
-0.03(-0.56%)
Jan 13, 2011
6.132
6.173
6.076
6.145
239,351
-0.02(-0.34%)
Jan 12, 2011
6.173
6.173
6.111
6.166
212,712
+0.02(+0.34%)
Jan 11, 2011
6.201
6.201
6.104
6.145
228,664
-0.01(-0.23%)
Jan 10, 2011
6.201
6.201
6.152
6.159
256,304
-0.05(-0.78%)
Jan 07, 2011
6.208
6.222
6.152
6.208
187,786
+0.00(+0.00%)
Jan 06, 2011
6.208
6.243
6.173
6.208
236,470
+0.03(+0.56%)
Jan 05, 2011
6.229
6.229
6.104
6.173
174,900
-0.04(-0.67%)
Jan 04, 2011
6.152
6.222
6.083
6.215
223,773
+0.06(+0.90%)
Jan 03, 2011
6.166
6.243
6.152
6.159
292,056
+0.01(+0.23%)
Dec 31, 2010
6.083
6.159
6.055
6.145
131,718
+0.04(+0.68%)
Dec 30, 2010
6.076
6.104
5.965
6.104
139,760
+0.06(+0.92%)
Dec 29, 2010
6.083
6.090
6.048
6.048
112,239
-0.01(-0.11%)
Dec 28, 2010
6.076
6.118
6.028
6.055
144,979
+0.02(+0.34%)
Dec 27, 2010
6.014
6.069
5.903
6.034
220,019
+0.03(+0.46%)
Dec 23, 2010
6.034
6.034
5.965
6.007
109,573
+0.01(+0.12%)
Dec 22, 2010
5.923
6.034
5.917
6.000
198,386
+0.07(+1.17%)
Dec 21, 2010
5.833
5.937
5.806
5.930
269,441
+0.10(+1.79%)
Dec 20, 2010
5.750
5.854
5.695
5.826
177,037
+0.08(+1.45%)
Dec 17, 2010
5.736
5.757
5.667
5.743
193,067
+0.01(+0.12%)
Dec 16, 2010
5.840
5.861
5.722
5.736
191,038
-0.07(-1.19%)
Dec 15, 2010
5.972
5.972
5.771
5.806
321,983
+0.03(+0.60%)
Dec 14, 2010
5.771
5.771
5.702
5.771
139,675
+0.03(+0.60%)
Dec 13, 2010
5.729
5.764
5.659
5.736
234,626
+0.09(+1.60%)
Dec 10, 2010
5.660
5.715
5.591
5.646
165,839
+0.02(+0.37%)
Dec 09, 2010
5.688
5.708
5.597
5.625
119,039
-0.04(-0.73%)
Dec 08, 2010
5.695
5.708
5.625
5.667
107,780
+0.00(+0.00%)
Dec 07, 2010
5.688
5.715
5.584
5.667
243,503
+0.02(+0.37%)
Dec 06, 2010
5.604
5.653
5.597
5.646
230,828
+0.06(+0.99%)
Dec 03, 2010
5.604
5.632
5.535
5.591
215,871
-0.01(-0.25%)
Dec 02, 2010
5.549
5.625
5.521
5.604
215,271
+0.08(+1.51%)
Dec 01, 2010
5.549
5.563
5.445
5.521
206,379
+0.08(+1.40%)
Nov 30, 2010
5.417
5.507
5.389
5.445
268,625
-0.02(-0.38%)
Nov 29, 2010
5.396
5.480
5.382
5.466
188,611
+0.06(+1.16%)
Nov 26, 2010
5.487
5.514
5.382
5.403
106,172
-0.08(-1.39%)
Nov 24, 2010
5.410
5.480
5.480
5.480
132,135
+0.07(+1.28%)
Nov 23, 2010
5.438
5.487
5.376
5.410
154,457
-0.09(-1.64%)
Nov 22, 2010
5.570
5.577
5.417
5.500
190,736
-0.08(-1.37%)
Nov 19, 2010
5.549
5.611
5.500
5.577
84,744
+0.03(+0.50%)
Nov 18, 2010
5.584
5.618
5.514
5.549
168,023
+0.01(+0.13%)
Nov 17, 2010
5.542
5.584
5.417
5.542
150,224
+0.03(+0.50%)
Nov 16, 2010
5.548
5.557
5.433
5.514
322,901
-0.05(-0.86%)
Nov 15, 2010
5.480
5.603
5.480
5.562
165,522
+0.10(+1.74%)
Nov 12, 2010
5.528
5.562
5.412
5.467
253,057
-0.08(-1.47%)
Nov 11, 2010
5.521
5.582
5.460
5.548
273,328
-0.01(-0.24%)
Nov 10, 2010
5.691
5.732
5.399
5.562
511,345
-0.13(-2.27%)
Nov 09, 2010
5.889
5.889
5.684
5.691
463,121
-0.15(-2.56%)
Nov 08, 2010
5.848
5.882
5.780
5.841
128,640
+0.01(+0.12%)
Nov 05, 2010
5.698
5.848
5.657
5.834
169,967
+0.14(+2.39%)
Nov 04, 2010
5.739
5.766
5.582
5.698
203,154
+0.05(+0.84%)
Nov 03, 2010
5.718
5.739
5.582
5.650
168,294
-0.07(-1.31%)
Nov 02, 2010
5.698
5.725
5.623
5.725
111,074
+0.07(+1.20%)
Nov 01, 2010
5.753
5.855
5.596
5.657
169,722
-0.10(-1.66%)
Oct 29, 2010
5.732
5.787
5.705
5.753
85,729
-0.02(-0.35%)
Oct 28, 2010
5.787
5.814
5.718
5.773
112,349
-0.01(-0.12%)
Oct 27, 2010
5.766
5.787
5.691
5.780
122,682
+0.07(+1.19%)
Oct 25, 2010
5.718
5.766
5.616
5.712
139,462
-0.01(-0.12%)
Oct 22, 2010
5.664
5.718
5.569
5.718
149,144
+0.12(+2.19%)
Oct 21, 2010
5.650
5.657
5.541
5.596
116,206
-0.03(-0.60%)
Oct 20, 2010
5.528
5.630
5.514
5.630
119,971
+0.12(+2.10%)
Oct 19, 2010
5.548
5.644
5.480
5.514
163,464
-0.10(-1.70%)
Oct 18, 2010
5.582
5.616
5.528
5.610
102,219
+0.06(+1.13%)
Oct 15, 2010
5.596
5.616
5.467
5.547
93,047
+0.01(+0.10%)
Oct 14, 2010
5.603
5.610
5.474
5.541
111,447
-0.05(-0.97%)
Oct 13, 2010
5.548
5.616
5.528
5.596
194,118
+0.05(+0.86%)
Oct 12, 2010
5.548
5.548
5.473
5.548
96,537
-0.01(-0.12%)
Oct 11, 2010
5.576
5.576
5.446
5.555
167,010
+0.01(+0.25%)
Oct 08, 2010
5.541
5.555
5.480
5.541
101,176
+0.00(+0.00%)
Oct 07, 2010
5.548
5.569
5.501
5.541
98,764
-0.01(-0.25%)
Oct 06, 2010
5.548
5.555
5.494
5.555
106,698
+0.01(+0.12%)
Oct 05, 2010
5.514
5.578
5.473
5.548
229,513
+0.09(+1.62%)
Oct 04, 2010
5.439
5.514
5.432
5.460
237,347
+0.04(+0.75%)
Oct 01, 2010
5.419
5.433
5.364
5.419
147,810
+0.03(+0.63%)
Sep 30, 2010
5.392
5.392
5.283
5.385
93,087
+0.03(+0.51%)
Sep 29, 2010
5.371
5.385
5.310
5.358
86,609
-0.01(-0.25%)
Sep 28, 2010
5.378
5.385
5.276
5.371
90,454
+0.02(+0.38%)
Sep 27, 2010
5.283
5.358
5.262
5.351
142,525
+0.05(+0.90%)
Sep 24, 2010
5.262
5.310
5.174
5.303
71,167
+0.08(+1.47%)
Sep 23, 2010
5.235
5.303
5.208
5.226
147,284
-0.09(-1.71%)
Sep 22, 2010
5.324
5.392
5.303
5.317
74,373
-0.01(-0.26%)
Sep 21, 2010
5.324
5.392
5.290
5.330
131,487
-0.01(-0.13%)
Sep 20, 2010
5.364
5.405
5.330
5.337
201,307
-0.01(-0.25%)
Sep 17, 2010
5.351
5.378
5.283
5.351
299,469
+0.05(+1.03%)
Sep 15, 2010
5.167
5.296
5.157
5.296
134,976
+0.10(+1.97%)
Sep 14, 2010
5.242
5.249
5.153
5.194
90,353
-0.05(-1.04%)
Sep 13, 2010
5.194
5.269
5.174
5.249
105,340
+0.09(+1.72%)
Sep 10, 2010
5.242
5.242
5.051
5.160
103,191
-0.05(-0.91%)
Sep 09, 2010
5.317
5.317
5.174
5.208
119,862
+0.03(+0.66%)
Sep 08, 2010
5.133
5.283
5.123
5.174
122,323
+0.07(+1.47%)
Sep 07, 2010
5.133
5.222
5.092
5.099
196,563
-0.03(-0.66%)
Sep 03, 2010
5.242
5.310
5.126
5.133
130,102
-0.07(-1.44%)
Sep 02, 2010
5.194
5.242
5.045
5.208
233,975
-0.04(-0.78%)
Sep 01, 2010
5.099
5.256
5.093
5.249
128,117
+0.18(+3.63%)
Aug 31, 2010
5.181
5.256
4.983
5.065
158,972
-0.12(-2.36%)
Aug 30, 2010
5.201
5.324
5.187
5.187
126,844
-0.05(-1.04%)
Aug 27, 2010
5.242
5.276
5.140
5.242
119,336
+0.13(+2.53%)
Aug 26, 2010
5.242
5.310
5.099
5.113
97,352
-0.15(-2.85%)
Aug 25, 2010
4.976
5.276
4.868
5.262
412,937
+0.21(+4.18%)
Aug 24, 2010
5.051
5.099
4.936
5.051
148,168
-0.12(-2.24%)
Aug 23, 2010
5.153
5.317
5.133
5.167
295,757
+0.08(+1.61%)
Aug 20, 2010
5.079
5.106
5.031
5.085
72,525
-0.04(-0.80%)
Aug 19, 2010
5.153
5.259
5.079
5.126
105,464
-0.05(-1.05%)
Aug 18, 2010
5.330
5.330
5.113
5.181
158,905
-0.11(-2.06%)
Aug 17, 2010
5.136
5.336
5.063
5.290
274,283
+0.19(+3.80%)
Aug 16, 2010
5.009
5.108
4.976
5.096
150,334
+0.07(+1.46%)
Aug 13, 2010
5.022
5.109
5.022
5.022
74,636
-0.03(-0.66%)
Aug 12, 2010
5.009
5.103
4.929
5.056
185,312
+0.03(+0.67%)
Aug 11, 2010
5.116
5.116
5.009
5.022
223,674
-0.13(-2.59%)
Aug 10, 2010
5.290
5.336
5.069
5.156
323,358
-0.14(-2.65%)
Aug 09, 2010
5.216
5.303
5.216
5.296
137,629
+0.05(+0.89%)
Aug 06, 2010
5.250
5.296
5.169
5.250
156,360
+0.01(+0.13%)
Aug 05, 2010
5.183
5.270
5.156
5.243
203,951
+0.05(+1.03%)
Aug 04, 2010
5.183
5.216
5.149
5.189
131,573
+0.01(+0.13%)
Aug 03, 2010
5.243
5.303
5.076
5.183
247,111
-0.06(-1.15%)
Aug 02, 2010
5.263
5.270
5.223
5.243
206,703
+0.01(+0.13%)
Jul 30, 2010
5.236
5.243
5.056
5.236
159,376
+0.14(+2.75%)
Jul 29, 2010
5.036
5.176
5.036
5.096
300,752
+0.08(+1.60%)
Jul 28, 2010
4.976
5.116
4.842
5.016
247,775
+0.01(+0.13%)
Jul 27, 2010
5.123
5.136
4.982
5.009
137,071
-0.06(-1.19%)
Jul 26, 2010
4.815
5.083
4.815
5.069
148,206
+0.23(+4.83%)
Jul 23, 2010
4.809
4.902
4.797
4.835
128,754
+0.01(+0.28%)
Jul 22, 2010
4.815
4.909
4.802
4.822
198,727
+0.04(+0.84%)
Jul 21, 2010
4.795
4.855
4.742
4.782
94,357
-0.02(-0.42%)
Jul 20, 2010
4.675
4.829
4.655
4.802
128,899
+0.09(+1.84%)
Jul 19, 2010
4.809
4.835
4.675
4.715
227,583
-0.20(-4.08%)
Jul 16, 2010
4.916
5.009
4.876
4.916
139,149
-0.09(-1.74%)
Jul 15, 2010
5.009
5.042
4.949
5.002
88,544
-0.06(-1.19%)
Jul 14, 2010
4.969
5.083
4.969
5.063
118,988
-0.01(-0.13%)
Jul 13, 2010
4.962
5.069
4.943
5.069
97,227
+0.11(+2.15%)
Jul 12, 2010
5.056
5.056
4.922
4.962
72,935
-0.09(-1.72%)
Jul 09, 2010
5.049
5.049
4.842
5.049
109,223
+0.12(+2.44%)
Jul 08, 2010
4.782
4.956
4.742
4.929
121,618
+0.17(+3.65%)
Jul 07, 2010
4.562
4.755
4.548
4.755
85,451
+0.17(+3.79%)
Jul 06, 2010
4.702
4.849
4.542
4.582
140,485
+0.04(+0.88%)
Jul 02, 2010
4.542
4.662
4.508
4.542
73,628
+0.01(+0.15%)
Jul 01, 2010
4.682
4.708
4.448
4.535
235,929
-0.16(-3.41%)
Jun 30, 2010
4.769
4.855
4.675
4.695
137,944
-0.03(-0.57%)
Jun 29, 2010
4.882
4.896
4.689
4.722
139,236
-0.19(-3.94%)
Jun 25, 2010
4.916
5.049
4.742
4.916
244,579
+0.17(+3.66%)
Jun 24, 2010
4.775
4.869
4.709
4.742
235,285
-0.07(-1.53%)
Jun 23, 2010
4.755
4.949
4.695
4.815
803,852
+0.05(+0.98%)
Jun 22, 2010
4.942
5.042
4.742
4.769
190,657
-0.15(-2.99%)
Jun 21, 2010
5.009
5.063
4.876
4.916
123,765
-0.03(-0.67%)
Jun 18, 2010
4.949
4.949
4.829
4.949
84,187
+0.07(+1.37%)
Jun 17, 2010
4.936
4.982
4.829
4.882
137,120
-0.08(-1.61%)
Jun 16, 2010
5.022
5.051
4.942
4.962
128,451
-0.09(-1.72%)
Jun 15, 2010
5.002
5.049
4.849
5.049
263,968
+0.15(+3.00%)
Jun 14, 2010
4.876
5.042
4.876
4.902
272,206
+0.07(+1.38%)
Jun 11, 2010
4.755
4.896
4.755
4.835
173,560
+0.04(+0.84%)
Jun 10, 2010
4.548
4.842
4.548
4.795
292,511
+0.35(+7.81%)
Jun 09, 2010
4.595
4.675
4.415
4.448
207,060
-0.11(-2.35%)
Jun 08, 2010
4.522
4.602
4.341
4.555
221,796
+0.05(+1.04%)
Jun 07, 2010
4.755
4.768
4.508
4.508
214,847
-0.17(-3.57%)
Jun 04, 2010
4.675
4.936
4.628
4.675
219,001
-0.36(-7.16%)
Jun 03, 2010
4.889
5.042
4.849
5.036
152,092
+0.13(+2.59%)
Jun 02, 2010
4.782
4.909
4.742
4.909
245,615
+0.21(+4.40%)
Jun 01, 2010
4.976
5.042
4.682
4.702
175,936
-0.27(-5.50%)
May 28, 2010
4.976
5.096
4.916
4.976
127,852
-0.07(-1.32%)
May 27, 2010
4.855
5.056
4.802
5.042
255,708
+0.29(+6.19%)
May 26, 2010
4.749
4.841
4.689
4.749
245,751
+0.03(+0.57%)
May 25, 2010
4.562
4.729
4.408
4.722
426,045
+0.08(+1.73%)
May 24, 2010
4.822
4.849
4.608
4.642
134,066
-0.15(-3.20%)
May 21, 2010
4.575
4.842
4.508
4.795
275,637
+0.15(+3.31%)
May 20, 2010
4.675
4.742
4.615
4.642
374
-0.35(-6.96%)
May 19, 2010
5.063
5.196
4.883
4.989
374,821
-0.15(-2.99%)
May 18, 2010
5.274
5.274
5.136
5.143
626,185
-0.05(-1.01%)
May 17, 2010
5.169
5.274
5.116
5.195
621,549
+0.05(+1.02%)
May 14, 2010
5.143
5.254
5.051
5.143
408,445
-0.03(-0.63%)
May 13, 2010
5.149
5.241
5.123
5.175
268,900
+0.03(+0.64%)
May 12, 2010
4.979
5.175
4.979
5.143
275,421
+0.20(+3.97%)
May 11, 2010
4.959
5.018
4.894
4.946
452,269
-0.16(-3.08%)
May 10, 2010
5.038
5.116
5.025
5.103
279,923
+0.35(+7.45%)
May 07, 2010
4.815
5.005
4.658
4.750
448,487
+0.04(+0.83%)
May 06, 2010
5.005
5.123
4.422
4.710
652,197
-0.31(-6.26%)
May 05, 2010
5.116
5.149
4.979
5.025
481,209
-0.22(-4.13%)
May 04, 2010
5.372
5.405
5.208
5.241
433,022
-0.17(-3.15%)
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.