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
PIMCO Municipal Income Fund II
(NY:
PML
)
8.570
+0.130 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
May 30, 2008
5.851
5.868
5.818
5.868
111,897
+0.02(+0.43%)
May 29, 2008
5.851
5.884
5.830
5.843
231,699
-0.02(-0.42%)
May 28, 2008
5.859
5.868
5.818
5.868
136,037
+0.02(+0.35%)
May 27, 2008
5.797
5.868
5.789
5.847
163,298
+0.05(+0.86%)
May 26, 2008
5.764
5.805
5.760
5.797
0
+0.00(+0.00%)
May 23, 2008
5.764
5.805
5.760
5.797
249,477
+0.01(+0.22%)
May 22, 2008
5.751
5.789
5.751
5.785
163,787
+0.02(+0.36%)
May 21, 2008
5.731
5.772
5.710
5.764
269,534
+0.02(+0.36%)
May 20, 2008
5.751
5.768
5.735
5.743
213,380
-0.01(-0.14%)
May 19, 2008
5.755
5.768
5.732
5.751
199,899
+0.00(+0.00%)
May 16, 2008
5.739
5.772
5.739
5.751
334,473
+0.00(+0.07%)
May 15, 2008
5.743
5.772
5.710
5.747
204,805
-0.02(-0.29%)
May 14, 2008
5.735
5.776
5.735
5.764
201,716
+0.00(+0.07%)
May 13, 2008
5.780
5.785
5.747
5.760
153,851
+0.00(+0.00%)
May 12, 2008
5.776
5.818
5.760
5.760
225,369
-0.02(-0.29%)
May 09, 2008
5.805
5.805
5.764
5.776
109,620
-0.00(-0.07%)
May 08, 2008
5.785
5.797
5.755
5.780
165,042
-0.02(-0.43%)
May 07, 2008
5.805
5.809
5.785
5.805
179,297
+0.01(+0.14%)
May 06, 2008
5.789
5.818
5.776
5.797
190,445
-0.01(-0.21%)
May 05, 2008
5.830
5.843
5.809
5.809
282,022
-0.02(-0.36%)
May 02, 2008
5.818
5.834
5.814
5.830
122,865
+0.00(+0.07%)
May 01, 2008
5.880
5.880
5.814
5.826
221,267
-0.00(-0.07%)
Apr 30, 2008
5.851
5.855
5.809
5.830
183,420
+0.00(+0.06%)
Apr 29, 2008
5.859
5.892
5.814
5.827
180,591
-0.04(-0.76%)
Apr 28, 2008
5.930
5.934
5.863
5.872
317,019
-0.02(-0.28%)
Apr 25, 2008
5.926
5.938
5.884
5.888
153,817
-0.04(-0.63%)
Apr 24, 2008
5.905
5.940
5.901
5.926
136,827
+0.01(+0.14%)
Apr 23, 2008
5.892
5.926
5.868
5.917
142,001
+0.01(+0.21%)
Apr 22, 2008
5.872
5.913
5.872
5.905
148,424
+0.02(+0.28%)
Apr 21, 2008
5.797
5.888
5.797
5.888
158,695
+0.07(+1.14%)
Apr 18, 2008
5.847
5.847
5.793
5.822
203,188
-0.00(-0.07%)
Apr 17, 2008
5.735
5.826
5.722
5.826
108,743
+0.07(+1.23%)
Apr 16, 2008
5.693
5.755
5.693
5.755
137,413
+0.05(+0.80%)
Apr 15, 2008
5.755
5.776
5.706
5.710
142,758
-0.05(-0.79%)
Apr 14, 2008
5.772
5.797
5.747
5.755
226,227
-0.03(-0.50%)
Apr 11, 2008
5.747
5.809
5.743
5.785
118,324
+0.02(+0.43%)
Apr 10, 2008
5.751
5.784
5.739
5.760
148,930
-0.01(-0.14%)
Apr 09, 2008
5.780
5.780
5.718
5.768
147,460
-0.01(-0.22%)
Apr 08, 2008
5.797
5.801
5.772
5.780
92,539
-0.02(-0.43%)
Apr 07, 2008
5.780
5.805
5.739
5.805
151,099
+0.07(+1.16%)
Apr 04, 2008
5.780
5.789
5.648
5.739
368,952
-0.03(-0.58%)
Apr 03, 2008
5.764
5.809
5.710
5.772
252,795
+0.01(+0.14%)
Apr 02, 2008
5.751
5.789
5.731
5.764
196,947
-0.01(-0.14%)
Apr 01, 2008
5.801
5.809
5.755
5.772
164,594
+0.02(+0.36%)
Mar 31, 2008
5.797
5.797
5.751
5.751
122,180
-0.05(-0.93%)
Mar 28, 2008
5.822
5.838
5.785
5.805
105,070
-0.01(-0.21%)
Mar 27, 2008
5.801
5.876
5.780
5.818
206,208
+0.03(+0.50%)
Mar 26, 2008
5.755
5.797
5.755
5.789
275,689
+0.02(+0.43%)
Mar 25, 2008
5.751
5.776
5.745
5.764
150,723
+0.00(+0.00%)
Mar 24, 2008
5.706
5.768
5.693
5.764
169,414
+0.07(+1.17%)
Mar 21, 2008
5.706
5.718
5.668
5.697
104,347
+0.00(+0.00%)
Mar 20, 2008
5.706
5.718
5.668
5.697
104,347
-0.01(-0.15%)
Mar 19, 2008
5.718
5.739
5.685
5.706
195,199
+0.04(+0.66%)
Mar 18, 2008
5.672
5.735
5.652
5.668
187,247
+0.06(+1.04%)
Mar 17, 2008
5.602
5.652
5.581
5.610
193,513
-0.02(-0.37%)
Mar 14, 2008
5.652
5.664
5.581
5.631
476,191
-0.03(-0.59%)
Mar 13, 2008
5.627
5.718
5.610
5.664
186,765
+0.02(+0.29%)
Mar 12, 2008
5.639
5.710
5.627
5.648
145,556
-0.02(-0.44%)
Mar 11, 2008
5.643
5.764
5.643
5.672
465,829
-0.14(-2.36%)
Mar 10, 2008
5.780
5.830
5.764
5.809
223,154
+0.03(+0.50%)
Mar 07, 2008
5.577
5.785
5.577
5.780
247,976
-0.00(-0.07%)
Mar 06, 2008
5.872
5.876
5.706
5.785
274,002
-0.04(-0.68%)
Mar 05, 2008
5.847
5.888
5.751
5.824
513,062
+0.04(+0.75%)
Mar 04, 2008
5.726
5.793
5.726
5.780
299,607
+0.04(+0.72%)
Mar 03, 2008
5.677
5.785
5.652
5.739
663,046
+0.11(+1.99%)
Feb 29, 2008
5.689
5.689
5.602
5.627
512,580
-0.08(-1.42%)
Feb 28, 2008
5.735
5.747
5.685
5.708
327,805
-0.07(-1.25%)
Feb 27, 2008
5.826
5.876
5.780
5.780
271,834
-0.03(-0.57%)
Feb 26, 2008
5.693
5.822
5.693
5.814
247,494
+0.05(+0.94%)
Feb 25, 2008
5.739
5.797
5.677
5.760
382,688
+0.09(+1.54%)
Feb 22, 2008
5.718
5.760
5.623
5.672
512,098
-0.07(-1.16%)
Feb 21, 2008
5.863
5.913
5.722
5.739
455,690
-0.13(-2.19%)
Feb 20, 2008
6.025
6.025
5.859
5.868
339,985
-0.17(-2.88%)
Feb 19, 2008
5.955
6.058
5.938
6.042
353,528
+0.05(+0.76%)
Feb 18, 2008
5.892
6.004
5.702
5.996
0
+0.00(+0.00%)
Feb 15, 2008
5.892
6.004
5.702
5.996
910,087
+0.06(+0.98%)
Feb 14, 2008
6.100
6.229
5.880
5.938
476,709
-0.22(-3.57%)
Feb 13, 2008
6.274
6.291
6.137
6.158
366,060
-0.12(-1.98%)
Feb 12, 2008
6.262
6.307
6.258
6.282
211,852
+0.02(+0.40%)
Feb 11, 2008
6.324
6.328
6.253
6.258
280,268
-0.06(-0.92%)
Feb 08, 2008
6.349
6.349
6.287
6.316
111,210
-0.02(-0.26%)
Feb 07, 2008
6.316
6.332
6.278
6.332
134,471
+0.01(+0.13%)
Feb 06, 2008
6.324
6.345
6.307
6.324
116,637
+0.02(+0.26%)
Feb 05, 2008
6.312
6.370
6.299
6.307
181,222
-0.03(-0.52%)
Feb 04, 2008
6.390
6.390
6.328
6.341
162,967
-0.03(-0.46%)
Feb 01, 2008
6.341
6.374
6.295
6.370
172,547
+0.02(+0.33%)
Jan 31, 2008
6.349
6.386
6.328
6.349
231,830
+0.00(+0.00%)
Jan 30, 2008
6.312
6.357
6.299
6.349
249,060
+0.00(+0.00%)
Jan 29, 2008
6.295
6.349
6.274
6.349
275,933
+0.06(+0.99%)
Jan 28, 2008
6.270
6.299
6.249
6.287
252,073
-0.01(-0.20%)
Jan 25, 2008
6.336
6.349
6.287
6.299
186,042
-0.06(-0.91%)
Jan 24, 2008
6.370
6.382
6.287
6.357
249,663
-0.02(-0.39%)
Jan 23, 2008
6.224
6.390
6.224
6.382
203,875
+0.18(+2.88%)
Jan 22, 2008
6.133
6.245
6.071
6.204
356,384
-0.02(-0.33%)
Jan 21, 2008
6.349
6.403
6.179
6.224
0
+0.00(+0.00%)
Jan 18, 2008
6.349
6.403
6.179
6.224
366,903
-0.10(-1.64%)
Jan 17, 2008
6.287
6.432
6.274
6.328
381,965
+0.04(+0.66%)
Jan 16, 2008
6.287
6.349
6.270
6.287
285,811
-0.03(-0.46%)
Jan 15, 2008
6.266
6.370
6.266
6.316
377,627
-0.01(-0.11%)
Jan 14, 2008
6.291
6.390
6.266
6.322
457,394
+0.02(+0.37%)
Jan 11, 2008
6.291
6.328
6.249
6.299
291,064
+0.01(+0.13%)
Jan 10, 2008
6.287
6.307
6.251
6.291
172,547
-0.01(-0.13%)
Jan 09, 2008
6.303
6.424
6.237
6.299
383,170
-0.01(-0.20%)
Jan 08, 2008
6.291
6.349
6.274
6.312
312,560
+0.02(+0.33%)
Jan 07, 2008
6.212
6.307
6.166
6.291
549,656
+0.08(+1.27%)
Jan 04, 2008
6.100
6.216
6.038
6.212
676,153
+0.11(+1.77%)
Jan 03, 2008
5.830
6.204
5.789
6.104
777,760
+0.29(+5.07%)
Jan 02, 2008
5.664
5.851
5.648
5.809
373,275
+0.13(+2.24%)
Jan 01, 2008
5.706
5.718
5.643
5.682
0
+0.00(+0.00%)
Dec 31, 2007
5.706
5.718
5.643
5.682
910,198
-0.02(-0.41%)
Dec 28, 2007
5.536
5.722
5.523
5.706
1,052,151
+0.21(+3.77%)
Dec 27, 2007
5.648
5.735
5.490
5.498
1,353,988
-0.15(-2.65%)
Dec 26, 2007
5.776
5.776
5.648
5.648
551,379
-0.13(-2.23%)
Dec 24, 2007
5.664
5.776
5.656
5.776
395,460
+0.12(+2.05%)
Dec 21, 2007
5.664
5.722
5.643
5.660
468,720
-0.00(-0.07%)
Dec 20, 2007
5.934
5.934
5.623
5.664
570,658
-0.10(-1.73%)
Dec 19, 2007
5.768
5.809
5.739
5.764
671,391
-0.02(-0.36%)
Dec 18, 2007
5.843
5.884
5.785
5.785
524,389
-0.05(-0.92%)
Dec 17, 2007
5.838
5.901
5.834
5.838
424,861
+0.02(+0.36%)
Dec 14, 2007
5.830
5.872
5.818
5.818
335,695
-0.03(-0.57%)
Dec 13, 2007
5.876
5.917
5.843
5.851
317,380
-0.04(-0.63%)
Dec 12, 2007
5.868
5.942
5.851
5.888
547,041
+0.01(+0.14%)
Dec 11, 2007
5.847
5.901
5.830
5.880
519,812
-0.02(-0.28%)
Dec 10, 2007
5.830
5.913
5.826
5.897
261,712
+0.06(+1.07%)
Dec 07, 2007
5.838
5.876
5.818
5.834
389,435
-0.02(-0.28%)
Dec 06, 2007
5.834
5.876
5.814
5.851
339,310
+0.02(+0.43%)
Dec 05, 2007
5.830
5.838
5.809
5.826
779,112
-0.00(-0.07%)
Dec 04, 2007
5.755
5.830
5.693
5.830
599,818
+0.12(+2.18%)
Dec 03, 2007
5.743
5.747
5.697
5.706
287,257
+0.01(+0.15%)
Nov 30, 2007
5.672
5.722
5.648
5.697
530,172
+0.03(+0.51%)
Nov 29, 2007
5.643
5.685
5.623
5.668
305,572
+0.00(+0.07%)
Nov 28, 2007
5.643
5.718
5.627
5.664
337,864
+0.02(+0.44%)
Nov 27, 2007
5.747
5.747
5.635
5.639
392,086
-0.07(-1.16%)
Nov 26, 2007
5.631
5.706
5.606
5.706
374,253
+0.09(+1.63%)
Nov 23, 2007
5.643
5.645
5.606
5.614
109,408
-0.00(-0.07%)
Nov 21, 2007
5.602
5.689
5.602
5.619
294,727
+0.02(+0.30%)
Nov 20, 2007
5.590
5.722
5.590
5.602
423,417
-0.04(-0.74%)
Nov 19, 2007
5.681
5.709
5.581
5.643
445,827
+0.01(+0.15%)
Nov 16, 2007
5.590
5.664
5.511
5.635
472,576
+0.06(+1.12%)
Nov 15, 2007
5.482
5.610
5.482
5.573
377,870
+0.02(+0.37%)
Nov 14, 2007
5.818
5.818
5.552
5.552
358,652
-0.11(-1.98%)
Nov 13, 2007
5.635
5.672
5.590
5.664
548,487
-0.02(-0.44%)
Nov 12, 2007
5.681
5.743
5.677
5.689
246,289
+0.01(+0.15%)
Nov 09, 2007
5.747
5.789
5.681
5.681
254,482
-0.07(-1.23%)
Nov 08, 2007
5.747
5.801
5.731
5.751
205,080
-0.04(-0.72%)
Nov 07, 2007
5.834
5.855
5.760
5.793
304,126
-0.06(-1.06%)
Nov 06, 2007
5.755
5.859
5.726
5.855
369,915
+0.09(+1.51%)
Nov 05, 2007
5.751
5.814
5.639
5.768
422,453
-0.10(-1.70%)
Nov 02, 2007
5.880
5.888
5.851
5.868
266,532
-0.01(-0.21%)
Nov 01, 2007
5.913
5.938
5.859
5.880
248,458
-0.10(-1.60%)
Oct 31, 2007
5.975
5.996
5.946
5.975
103,383
+0.02(+0.42%)
Oct 30, 2007
5.980
6.008
5.951
5.951
187,247
-0.03(-0.49%)
Oct 29, 2007
5.946
6.017
5.946
5.980
153,991
+0.03(+0.56%)
Oct 26, 2007
5.975
5.980
5.946
5.946
166,763
-0.02(-0.28%)
Oct 25, 2007
6.017
6.034
5.946
5.963
168,209
-0.05(-0.90%)
Oct 24, 2007
6.129
6.133
6.017
6.017
207,731
-0.10(-1.69%)
Oct 23, 2007
6.133
6.133
6.100
6.121
102,660
+0.02(+0.34%)
Oct 22, 2007
6.092
6.133
6.079
6.100
188,693
+0.01(+0.14%)
Oct 19, 2007
6.133
6.158
6.092
6.092
143,387
-0.03(-0.47%)
Oct 18, 2007
6.079
6.154
6.050
6.121
236,408
+0.06(+0.96%)
Oct 17, 2007
6.034
6.075
6.029
6.063
131,338
+0.04(+0.62%)
Oct 16, 2007
6.067
6.071
5.992
6.025
163,148
-0.00(-0.07%)
Oct 15, 2007
6.034
6.071
6.029
6.029
128,928
-0.02(-0.41%)
Oct 12, 2007
6.079
6.079
6.038
6.054
99,045
+0.02(+0.27%)
Oct 11, 2007
6.087
6.104
6.038
6.038
223,395
-0.05(-0.75%)
Oct 10, 2007
6.046
6.112
6.034
6.083
151,099
+0.04(+0.62%)
Oct 09, 2007
6.079
6.104
6.042
6.046
83,863
-0.07(-1.22%)
Oct 08, 2007
6.075
6.129
6.071
6.121
91,093
+0.01(+0.20%)
Oct 05, 2007
6.129
6.166
6.087
6.108
168,932
-0.03(-0.54%)
Oct 04, 2007
6.125
6.170
6.108
6.141
92,298
+0.02(+0.34%)
Oct 03, 2007
6.125
6.141
6.104
6.121
124,108
+0.00(+0.00%)
Oct 02, 2007
6.137
6.146
6.117
6.121
145,797
-0.00(-0.07%)
Oct 01, 2007
6.108
6.158
6.108
6.125
123,759
+0.01(+0.14%)
Sep 28, 2007
6.100
6.137
6.100
6.117
115,915
+0.02(+0.27%)
Sep 27, 2007
6.133
6.141
6.100
6.100
143,773
-0.02(-0.34%)
Sep 26, 2007
6.133
6.137
6.108
6.121
150,135
+0.01(+0.14%)
Sep 25, 2007
6.046
6.141
6.046
6.112
340,997
+0.04(+0.61%)
Sep 24, 2007
6.079
6.092
6.025
6.075
183,391
+0.01(+0.14%)
Sep 21, 2007
6.079
6.100
6.063
6.067
100,009
+0.03(+0.55%)
Sep 20, 2007
6.063
6.087
6.021
6.034
160,256
-0.03(-0.48%)
Sep 19, 2007
6.121
6.141
6.058
6.063
189,657
-0.04(-0.61%)
Sep 18, 2007
6.100
6.133
6.067
6.100
197,127
+0.05(+0.89%)
Sep 17, 2007
6.058
6.067
6.029
6.046
117,119
-0.01(-0.21%)
Sep 14, 2007
6.063
6.100
6.046
6.058
143,146
-0.00(-0.07%)
Sep 13, 2007
6.079
6.137
6.054
6.063
215,201
-0.02(-0.27%)
Sep 12, 2007
6.079
6.112
6.038
6.079
221,467
-0.05(-0.88%)
Sep 11, 2007
6.137
6.162
6.117
6.133
128,325
-0.01(-0.14%)
Sep 10, 2007
6.117
6.175
6.108
6.141
195,199
+0.03(+0.54%)
Sep 07, 2007
6.029
6.121
6.013
6.108
141,700
+0.07(+1.17%)
Sep 06, 2007
5.971
6.054
5.971
6.038
228,938
+0.05(+0.90%)
Sep 05, 2007
5.955
6.000
5.934
5.984
156,400
+0.02(+0.28%)
Sep 04, 2007
5.934
5.971
5.921
5.967
170,378
+0.05(+0.84%)
Aug 31, 2007
5.930
5.946
5.901
5.917
126,277
+0.03(+0.49%)
Aug 30, 2007
5.884
5.921
5.868
5.888
237,131
+0.02(+0.28%)
Aug 29, 2007
5.818
5.892
5.818
5.872
168,450
+0.05(+0.78%)
Aug 28, 2007
5.855
5.855
5.814
5.826
177,607
-0.05(-0.78%)
Aug 27, 2007
5.876
5.876
5.818
5.872
151,822
+0.00(+0.07%)
Aug 24, 2007
5.830
5.934
5.822
5.868
198,814
-0.02(-0.42%)
Aug 23, 2007
5.851
5.930
5.818
5.892
237,131
+0.03(+0.50%)
Aug 22, 2007
5.843
5.876
5.793
5.863
231,589
+0.05(+0.86%)
Aug 21, 2007
5.697
5.830
5.697
5.814
343,166
+0.13(+2.26%)
Aug 20, 2007
5.747
5.834
5.652
5.685
396,183
-0.08(-1.44%)
Aug 17, 2007
5.764
5.843
5.619
5.768
368,470
+0.20(+3.50%)
Aug 16, 2007
5.556
5.602
5.349
5.573
708,985
-0.04(-0.67%)
Aug 15, 2007
5.855
5.892
5.602
5.610
649,220
-0.25(-4.32%)
Aug 14, 2007
5.959
5.959
5.859
5.863
283,883
-0.10(-1.60%)
Aug 13, 2007
5.930
5.984
5.888
5.959
256,169
+0.05(+0.84%)
Aug 10, 2007
6.000
6.025
5.892
5.909
323,405
-0.11(-1.79%)
Aug 09, 2007
5.959
6.034
5.955
6.017
123,144
-0.05(-0.82%)
Aug 08, 2007
6.100
6.132
6.058
6.067
151,340
-0.04(-0.68%)
Aug 07, 2007
6.108
6.129
6.104
6.108
86,755
-0.01(-0.20%)
Aug 06, 2007
6.166
6.170
6.121
6.121
158,810
-0.04(-0.67%)
Aug 03, 2007
6.179
6.183
6.132
6.162
244,843
+0.03(+0.49%)
Aug 02, 2007
6.104
6.175
6.096
6.132
245,325
+0.03(+0.46%)
Aug 01, 2007
6.096
6.121
6.050
6.104
252,314
+0.03(+0.55%)
Jul 31, 2007
6.075
6.121
6.017
6.071
175,920
+0.02(+0.34%)
Jul 30, 2007
6.183
6.183
6.038
6.050
200,260
-0.04(-0.68%)
Jul 27, 2007
5.996
6.137
5.996
6.092
206,526
+0.09(+1.45%)
Jul 26, 2007
5.996
6.029
5.955
6.004
300,270
-0.01(-0.21%)
Jul 25, 2007
6.038
6.046
6.000
6.017
206,526
-0.00(-0.07%)
Jul 24, 2007
6.063
6.071
6.021
6.021
237,854
-0.05(-0.82%)
Jul 23, 2007
6.058
6.125
6.058
6.071
240,505
-0.02(-0.27%)
Jul 20, 2007
6.083
6.117
6.079
6.087
141,941
-0.02(-0.27%)
Jul 19, 2007
6.083
6.121
6.079
6.104
154,955
-0.00(-0.07%)
Jul 18, 2007
6.079
6.121
6.075
6.108
133,507
+0.00(+0.07%)
Jul 17, 2007
6.079
6.121
6.071
6.104
212,792
+0.02(+0.34%)
Jul 16, 2007
6.063
6.104
6.058
6.083
178,089
+0.02(+0.41%)
Jul 13, 2007
6.063
6.083
6.054
6.058
285,088
-0.00(-0.07%)
Jul 12, 2007
6.063
6.075
6.058
6.063
263,640
+0.00(+0.00%)
Jul 11, 2007
6.096
6.108
6.063
6.063
196,163
-0.02(-0.41%)
Jul 10, 2007
6.054
6.096
6.046
6.087
304,126
+0.01(+0.14%)
Jul 09, 2007
6.096
6.100
6.063
6.079
210,864
+0.02(+0.27%)
Jul 06, 2007
6.046
6.087
6.046
6.063
158,810
+0.02(+0.34%)
Jul 05, 2007
6.129
6.154
6.038
6.042
318,826
-0.11(-1.82%)
Jul 03, 2007
6.133
6.162
6.125
6.154
158,810
+0.04(+0.61%)
Jul 02, 2007
6.104
6.117
6.090
6.117
160,738
+0.02(+0.41%)
Jun 29, 2007
6.079
6.104
6.067
6.092
152,545
+0.03(+0.55%)
Jun 28, 2007
6.063
6.112
6.046
6.058
222,190
+0.02(+0.27%)
Jun 27, 2007
6.025
6.075
6.021
6.042
234,239
+0.02(+0.34%)
Jun 26, 2007
6.058
6.067
6.021
6.021
182,427
-0.04(-0.62%)
Jun 25, 2007
6.092
6.096
6.054
6.058
187,488
-0.02(-0.34%)
Jun 22, 2007
6.079
6.087
6.042
6.079
157,123
+0.02(+0.25%)
Jun 21, 2007
6.050
6.100
6.029
6.064
357,866
+0.02(+0.30%)
Jun 20, 2007
6.112
6.112
6.017
6.046
234,239
-0.07(-1.09%)
Jun 19, 2007
6.129
6.141
6.104
6.112
135,917
-0.02(-0.27%)
Jun 18, 2007
6.170
6.170
6.104
6.129
290,872
-0.04(-0.67%)
Jun 15, 2007
6.166
6.183
6.150
6.170
214,719
+0.00(+0.00%)
Jun 14, 2007
6.179
6.191
6.129
6.170
172,547
+0.02(+0.41%)
Jun 13, 2007
6.112
6.170
6.112
6.146
242,674
+0.02(+0.27%)
Jun 12, 2007
6.146
6.158
6.125
6.129
212,069
-0.03(-0.54%)
Jun 11, 2007
6.170
6.170
6.162
6.162
398,593
-0.01(-0.13%)
Jun 08, 2007
6.187
6.220
6.154
6.170
334,490
-0.06(-0.93%)
Jun 07, 2007
6.341
6.345
6.175
6.229
335,936
-0.13(-2.09%)
Jun 06, 2007
6.353
6.370
6.336
6.361
103,142
+0.00(+0.07%)
Jun 05, 2007
6.382
6.390
6.353
6.357
148,448
-0.01(-0.20%)
Jun 04, 2007
6.415
6.415
6.370
6.370
172,547
-0.03(-0.52%)
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.