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
Lannett Company Inc
(NY:
LCI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 19, 2023
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 31, 2012
4.110
4.110
4.030
4.050
29,653
-0.08(-1.94%)
May 30, 2012
4.060
4.220
4.040
4.130
43,126
+0.05(+1.23%)
May 29, 2012
4.130
4.140
3.940
4.080
17,972
-0.02(-0.49%)
May 25, 2012
4.000
4.150
4.000
4.100
24,673
+0.10(+2.50%)
May 24, 2012
3.890
4.010
3.850
4.000
43,519
+0.09(+2.30%)
May 23, 2012
3.850
3.950
3.770
3.910
44,893
+0.02(+0.51%)
May 22, 2012
3.980
4.050
3.780
3.890
28,947
-0.12(-2.99%)
May 21, 2012
3.790
4.010
3.750
4.010
30,115
+0.22(+5.80%)
May 18, 2012
3.870
3.890
3.750
3.790
41,151
-0.11(-2.82%)
May 17, 2012
4.080
4.090
3.890
3.900
36,845
-0.18(-4.41%)
May 16, 2012
4.090
4.120
4.050
4.080
35,696
+0.00(+0.00%)
May 15, 2012
4.200
4.200
4.060
4.080
29,227
-0.13(-3.09%)
May 14, 2012
4.100
4.240
4.070
4.210
31,078
+0.05(+1.20%)
May 11, 2012
4.090
4.160
4.050
4.160
26,366
+0.02(+0.48%)
May 10, 2012
4.080
4.150
3.990
4.140
29,580
+0.09(+2.22%)
May 09, 2012
4.020
4.110
3.800
4.050
46,606
-0.05(-1.22%)
May 08, 2012
3.820
4.170
3.740
4.100
44,457
+0.25(+6.49%)
May 07, 2012
3.770
3.850
3.740
3.850
19,426
+0.08(+2.12%)
May 04, 2012
3.870
3.870
3.770
3.770
42,996
-0.10(-2.58%)
May 03, 2012
3.840
3.921
3.840
3.870
46,798
+0.01(+0.26%)
May 02, 2012
3.800
3.890
3.800
3.860
51,382
+0.09(+2.39%)
May 01, 2012
3.970
4.020
3.750
3.770
72,280
-0.17(-4.31%)
Apr 30, 2012
3.990
4.050
3.940
3.940
19,728
-0.07(-1.75%)
Apr 27, 2012
4.080
4.150
3.970
4.010
34,290
-0.08(-1.96%)
Apr 26, 2012
4.220
4.220
4.070
4.090
13,404
-0.13(-3.08%)
Apr 25, 2012
4.190
4.270
4.170
4.220
28,101
+0.07(+1.69%)
Apr 24, 2012
3.840
4.160
3.840
4.150
46,948
+0.30(+7.79%)
Apr 23, 2012
3.840
3.870
3.770
3.850
45,296
-0.08(-2.04%)
Apr 20, 2012
3.820
3.980
3.820
3.930
35,086
+0.14(+3.69%)
Apr 19, 2012
3.860
3.890
3.770
3.790
28,422
-0.07(-1.81%)
Apr 18, 2012
3.890
3.920
3.860
3.860
16,667
-0.06(-1.53%)
Apr 17, 2012
3.890
3.980
3.860
3.920
19,019
+0.05(+1.29%)
Apr 16, 2012
3.770
3.880
3.770
3.870
27,493
+0.11(+2.93%)
Apr 13, 2012
3.760
3.870
3.740
3.760
33,388
-0.03(-0.79%)
Apr 12, 2012
3.780
3.900
3.740
3.790
27,469
-0.01(-0.26%)
Apr 11, 2012
3.890
3.970
3.740
3.800
54,286
-0.06(-1.55%)
Apr 10, 2012
4.030
4.080
3.860
3.860
88,552
-0.17(-4.22%)
Apr 09, 2012
3.980
4.110
3.980
4.030
28,589
-0.07(-1.71%)
Apr 05, 2012
4.010
4.210
4.010
4.100
19,801
+0.06(+1.49%)
Apr 04, 2012
4.210
4.210
4.040
4.040
25,173
-0.23(-5.39%)
Apr 03, 2012
4.310
4.310
4.170
4.270
14,159
-0.07(-1.61%)
Apr 02, 2012
4.170
4.340
4.170
4.340
31,276
+0.17(+4.08%)
Mar 30, 2012
4.390
4.390
4.170
4.170
23,043
-0.17(-3.92%)
Mar 29, 2012
4.280
4.370
4.270
4.340
17,670
+0.02(+0.46%)
Mar 28, 2012
4.270
4.360
4.250
4.320
18,166
+0.05(+1.17%)
Mar 27, 2012
4.480
4.480
4.270
4.270
20,588
-0.20(-4.47%)
Mar 26, 2012
4.360
4.470
4.290
4.470
22,148
+0.14(+3.23%)
Mar 23, 2012
4.280
4.440
4.190
4.330
23,035
+0.06(+1.41%)
Mar 22, 2012
4.200
4.320
4.200
4.270
13,303
+0.00(+0.00%)
Mar 21, 2012
4.350
4.360
4.170
4.270
17,484
-0.08(-1.84%)
Mar 20, 2012
4.370
4.487
4.340
4.350
19,967
-0.08(-1.81%)
Mar 19, 2012
4.150
4.440
4.050
4.430
51,059
+0.32(+7.79%)
Mar 16, 2012
4.390
4.400
4.100
4.110
60,268
-0.26(-5.95%)
Mar 15, 2012
4.450
4.460
4.280
4.370
8,894
-0.07(-1.58%)
Mar 14, 2012
4.560
4.560
4.390
4.440
20,176
-0.12(-2.63%)
Mar 13, 2012
4.550
4.560
4.500
4.560
28,726
+0.03(+0.66%)
Mar 12, 2012
4.470
4.550
4.402
4.530
18,695
+0.08(+1.80%)
Mar 09, 2012
4.190
4.450
4.170
4.450
46,077
+0.21(+4.95%)
Mar 08, 2012
4.080
4.240
4.070
4.240
26,670
+0.18(+4.43%)
Mar 07, 2012
4.010
4.100
4.010
4.060
32,677
+0.05(+1.25%)
Mar 06, 2012
4.030
4.060
3.960
4.010
32,185
-0.05(-1.23%)
Mar 05, 2012
3.950
4.070
3.950
4.060
17,439
+0.05(+1.25%)
Mar 02, 2012
4.160
4.180
3.990
4.010
50,290
-0.14(-3.37%)
Mar 01, 2012
4.140
4.250
3.980
4.150
29,387
+0.02(+0.48%)
Feb 29, 2012
4.280
4.370
4.110
4.130
27,935
-0.16(-3.73%)
Feb 28, 2012
4.350
4.370
4.270
4.290
7,735
-0.07(-1.61%)
Feb 27, 2012
4.230
4.390
4.230
4.360
31,659
+0.04(+0.93%)
Feb 24, 2012
4.390
4.410
4.250
4.320
28,813
-0.07(-1.59%)
Feb 23, 2012
4.300
4.400
4.300
4.390
40,820
+0.09(+2.09%)
Feb 22, 2012
4.380
4.410
4.240
4.300
27,815
-0.06(-1.38%)
Feb 21, 2012
4.660
4.660
4.350
4.360
26,058
-0.31(-6.64%)
Feb 17, 2012
4.740
4.740
4.630
4.670
19,213
-0.06(-1.27%)
Feb 16, 2012
4.570
4.740
4.442
4.730
26,072
+0.18(+3.96%)
Feb 15, 2012
4.650
4.670
4.500
4.550
27,042
-0.10(-2.15%)
Feb 14, 2012
4.760
4.770
4.640
4.650
23,516
-0.16(-3.33%)
Feb 13, 2012
4.810
4.830
4.700
4.810
36,166
+0.03(+0.63%)
Feb 10, 2012
4.950
4.970
4.780
4.780
20,508
-0.18(-3.63%)
Feb 09, 2012
5.000
5.050
4.950
4.960
29,703
-0.09(-1.78%)
Feb 08, 2012
5.190
5.190
4.860
5.050
63,311
-0.15(-2.88%)
Feb 07, 2012
5.290
5.290
5.110
5.200
28,952
+0.01(+0.19%)
Feb 06, 2012
5.240
5.279
4.970
5.190
37,421
-0.05(-0.95%)
Feb 03, 2012
5.200
5.250
5.040
5.240
51,166
+0.15(+2.95%)
Feb 02, 2012
5.140
5.140
4.950
5.090
64,589
-0.07(-1.36%)
Feb 01, 2012
5.100
5.180
5.020
5.160
57,944
+0.08(+1.57%)
Jan 31, 2012
5.000
5.120
4.970
5.080
43,437
+0.11(+2.21%)
Jan 30, 2012
4.910
5.060
4.859
4.970
53,214
+0.01(+0.20%)
Jan 27, 2012
4.520
4.960
4.353
4.960
57,531
+0.37(+8.06%)
Jan 26, 2012
4.500
4.620
4.470
4.590
40,296
+0.09(+2.00%)
Jan 25, 2012
4.700
4.700
4.390
4.500
46,207
+0.08(+1.81%)
Jan 24, 2012
4.390
4.420
4.310
4.420
29,874
+0.01(+0.23%)
Jan 23, 2012
4.410
4.480
4.350
4.410
14,992
-0.02(-0.45%)
Jan 20, 2012
4.400
4.470
4.270
4.430
48,341
+0.02(+0.45%)
Jan 19, 2012
4.400
4.440
4.320
4.410
20,783
+0.01(+0.23%)
Jan 18, 2012
4.390
4.430
4.250
4.400
29,975
-0.02(-0.45%)
Jan 17, 2012
4.500
4.500
4.380
4.420
20,233
-0.03(-0.67%)
Jan 13, 2012
4.450
4.520
4.450
4.450
11,955
-0.05(-1.11%)
Jan 12, 2012
4.500
4.500
4.410
4.500
23,517
+0.01(+0.22%)
Jan 11, 2012
4.450
4.500
4.370
4.490
17,713
+0.00(+0.00%)
Jan 10, 2012
4.450
4.490
4.370
4.490
20,324
+0.10(+2.28%)
Jan 09, 2012
4.690
4.690
4.250
4.390
39,394
+0.07(+1.62%)
Jan 06, 2012
4.480
4.480
4.320
4.320
26,697
-0.15(-3.36%)
Jan 05, 2012
4.410
4.490
4.380
4.470
19,534
+0.02(+0.45%)
Jan 04, 2012
4.430
4.570
4.410
4.450
36,366
+0.03(+0.68%)
Dec 30, 2011
4.440
4.440
4.271
4.420
27,725
-0.02(-0.45%)
Dec 29, 2011
4.400
4.490
4.310
4.440
28,523
+0.08(+1.83%)
Dec 28, 2011
4.460
4.500
4.360
4.360
39,277
-0.14(-3.11%)
Dec 27, 2011
4.230
4.500
4.080
4.500
92,548
+0.19(+4.41%)
Dec 23, 2011
4.340
4.400
4.280
4.310
40,620
+0.12(+2.86%)
Dec 21, 2011
4.090
4.250
4.060
4.190
59,153
+0.04(+0.96%)
Dec 20, 2011
4.070
4.150
4.000
4.150
110,124
+0.17(+4.27%)
Dec 19, 2011
4.130
4.180
3.980
3.980
39,887
-0.14(-3.40%)
Dec 16, 2011
4.090
4.190
4.050
4.120
54,345
-0.01(-0.24%)
Dec 15, 2011
4.230
4.230
4.050
4.130
39,638
-0.07(-1.67%)
Dec 14, 2011
3.940
4.200
3.900
4.200
59,153
+0.23(+5.79%)
Dec 13, 2011
4.030
4.200
3.970
3.970
59,287
-0.06(-1.49%)
Dec 12, 2011
3.740
4.050
3.740
4.030
115,530
+0.22(+5.77%)
Dec 09, 2011
3.690
3.870
3.650
3.810
49,240
+0.11(+2.97%)
Dec 08, 2011
3.760
3.760
3.680
3.700
44,819
-0.11(-2.89%)
Dec 07, 2011
3.820
3.860
3.760
3.810
50,113
-0.08(-2.06%)
Dec 06, 2011
3.900
3.900
3.826
3.890
36,610
-0.01(-0.26%)
Dec 05, 2011
3.920
3.940
3.840
3.900
68,342
+0.03(+0.78%)
Dec 02, 2011
3.850
3.900
3.820
3.870
28,035
+0.06(+1.57%)
Dec 01, 2011
3.900
3.910
3.800
3.810
23,959
-0.14(-3.54%)
Nov 30, 2011
3.900
3.950
3.710
3.950
89,421
+0.20(+5.33%)
Nov 29, 2011
3.850
3.851
3.730
3.750
33,595
-0.08(-2.09%)
Nov 28, 2011
3.780
3.860
3.720
3.830
64,350
+0.21(+5.80%)
Nov 25, 2011
3.650
3.740
3.540
3.620
40,725
-0.10(-2.69%)
Nov 23, 2011
3.840
3.840
3.700
3.720
48,155
-0.15(-3.88%)
Nov 22, 2011
3.930
3.930
3.850
3.870
31,731
-0.07(-1.78%)
Nov 21, 2011
3.880
4.000
3.820
3.940
56,303
-0.02(-0.51%)
Nov 18, 2011
3.990
4.150
3.900
3.960
49,319
-0.03(-0.75%)
Nov 17, 2011
3.930
4.070
3.900
3.990
76,941
+0.08(+2.05%)
Nov 16, 2011
3.910
4.000
3.900
3.910
38,081
-0.10(-2.49%)
Nov 15, 2011
3.920
4.010
3.850
4.010
23,444
+0.10(+2.56%)
Nov 14, 2011
4.000
4.000
3.760
3.910
37,612
-0.13(-3.22%)
Nov 11, 2011
3.780
4.040
3.510
4.040
81,135
+0.22(+5.76%)
Nov 10, 2011
3.890
3.930
3.760
3.820
31,015
-0.04(-1.04%)
Nov 09, 2011
3.940
4.060
3.760
3.860
82,392
-0.18(-4.46%)
Nov 08, 2011
3.890
4.060
3.840
4.040
41,640
+0.10(+2.54%)
Nov 07, 2011
3.990
4.040
3.900
3.940
15,060
-0.03(-0.76%)
Nov 04, 2011
4.000
4.080
3.940
3.970
25,172
-0.01(-0.25%)
Nov 03, 2011
3.970
4.120
3.880
3.980
48,584
+0.08(+2.05%)
Nov 02, 2011
3.880
3.950
3.830
3.900
60,163
+0.09(+2.36%)
Nov 01, 2011
3.970
4.090
3.810
3.810
48,540
-0.28(-6.85%)
Oct 31, 2011
4.190
4.190
4.000
4.090
38,098
-0.14(-3.31%)
Oct 28, 2011
4.250
4.350
4.192
4.230
40,739
-0.03(-0.70%)
Oct 27, 2011
4.100
4.260
3.990
4.260
103,614
+0.23(+5.71%)
Oct 26, 2011
3.980
4.040
3.810
4.030
40,303
+0.09(+2.28%)
Oct 25, 2011
4.070
4.070
3.860
3.940
63,642
-0.15(-3.67%)
Oct 24, 2011
3.960
4.270
3.900
4.090
124,680
+0.13(+3.28%)
Oct 21, 2011
3.970
4.020
3.860
3.960
37,957
+0.07(+1.80%)
Oct 20, 2011
3.970
3.970
3.850
3.890
27,933
-0.08(-2.02%)
Oct 19, 2011
4.040
4.070
3.920
3.970
44,599
-0.08(-1.98%)
Oct 18, 2011
3.900
4.090
3.790
4.050
64,516
+0.16(+4.11%)
Oct 17, 2011
4.020
4.078
3.880
3.890
48,688
-0.18(-4.42%)
Oct 14, 2011
4.060
4.070
3.990
4.070
42,757
+0.02(+0.49%)
Oct 13, 2011
3.990
4.100
3.990
4.050
14,214
-0.05(-1.22%)
Oct 12, 2011
4.070
4.100
3.910
4.100
48,442
+0.06(+1.49%)
Oct 11, 2011
3.960
4.090
3.960
4.040
31,393
-0.02(-0.49%)
Oct 10, 2011
4.010
4.060
3.840
4.060
41,226
+0.17(+4.37%)
Oct 07, 2011
4.100
4.240
3.840
3.890
46,135
-0.21(-5.12%)
Oct 06, 2011
3.920
4.160
3.920
4.100
65,543
+0.17(+4.33%)
Oct 05, 2011
3.800
3.990
3.640
3.930
56,684
+0.13(+3.42%)
Oct 04, 2011
3.410
3.990
3.410
3.800
93,177
+0.27(+7.65%)
Oct 03, 2011
3.740
3.860
3.530
3.530
71,021
-0.30(-7.83%)
Sep 30, 2011
3.910
3.990
3.830
3.830
42,906
-0.16(-4.01%)
Sep 29, 2011
4.030
4.050
3.870
3.990
58,179
+0.05(+1.27%)
Sep 28, 2011
4.260
4.390
3.940
3.940
55,356
-0.31(-7.29%)
Sep 27, 2011
4.170
4.290
4.040
4.250
131,534
+0.31(+7.87%)
Sep 26, 2011
3.740
3.940
3.740
3.940
41,293
+0.20(+5.35%)
Sep 23, 2011
3.720
3.780
3.640
3.740
48,030
+0.02(+0.54%)
Sep 22, 2011
3.770
3.960
3.680
3.720
99,325
-0.12(-3.12%)
Sep 21, 2011
3.960
4.030
3.840
3.840
69,189
-0.13(-3.27%)
Sep 20, 2011
4.010
4.140
3.970
3.970
70,428
-0.01(-0.25%)
Sep 19, 2011
3.970
4.030
3.900
3.980
39,969
-0.07(-1.73%)
Sep 16, 2011
4.110
4.110
3.998
4.050
60,178
-0.03(-0.74%)
Sep 15, 2011
4.100
4.160
3.970
4.080
43,613
+0.00(+0.00%)
Sep 14, 2011
4.080
4.130
3.990
4.080
64,342
+0.02(+0.49%)
Sep 13, 2011
3.980
4.100
3.820
4.060
74,507
+0.11(+2.78%)
Sep 12, 2011
3.720
4.000
3.720
3.950
68,431
+0.16(+4.22%)
Sep 09, 2011
3.860
3.950
3.710
3.790
119,043
-0.13(-3.32%)
Sep 08, 2011
3.860
4.070
3.743
3.920
143,451
-0.10(-2.49%)
Sep 07, 2011
3.940
4.060
3.870
4.020
62,084
+0.17(+4.42%)
Sep 06, 2011
3.690
3.930
3.690
3.850
74,768
+0.09(+2.39%)
Sep 02, 2011
3.910
4.140
3.760
3.760
118,773
-0.26(-6.47%)
Sep 01, 2011
3.530
4.090
3.530
4.020
124,978
+0.15(+3.88%)
Aug 31, 2011
3.770
3.880
3.760
3.870
111,126
+0.13(+3.48%)
Aug 30, 2011
3.760
3.870
3.660
3.740
67,284
-0.05(-1.32%)
Aug 29, 2011
3.730
3.850
3.700
3.790
46,482
+0.10(+2.71%)
Aug 26, 2011
3.540
3.700
3.540
3.690
38,863
+0.14(+3.94%)
Aug 25, 2011
3.710
3.710
3.540
3.550
45,292
-0.16(-4.31%)
Aug 24, 2011
3.720
3.770
3.620
3.710
25,674
-0.03(-0.80%)
Aug 23, 2011
3.620
3.770
3.590
3.740
60,305
+0.14(+3.89%)
Aug 22, 2011
3.630
3.670
3.540
3.600
39,285
+0.06(+1.69%)
Aug 19, 2011
3.540
3.620
3.490
3.540
69,946
+0.00(+0.00%)
Aug 18, 2011
3.610
3.710
3.540
3.540
72,726
-0.19(-5.09%)
Aug 17, 2011
3.660
3.860
3.660
3.730
48,283
+0.00(+0.00%)
Aug 16, 2011
3.770
3.880
3.710
3.730
56,980
-0.09(-2.36%)
Aug 15, 2011
3.760
3.840
3.720
3.820
51,911
+0.10(+2.69%)
Aug 12, 2011
3.800
3.890
3.700
3.720
89,347
-0.03(-0.80%)
Aug 11, 2011
3.530
3.810
3.530
3.750
112,343
+0.21(+5.93%)
Aug 10, 2011
3.690
3.720
3.500
3.540
165,750
-0.27(-7.09%)
Aug 09, 2011
3.660
3.840
3.520
3.810
153,229
+0.31(+8.86%)
Aug 08, 2011
3.660
3.860
3.500
3.500
263,647
-0.44(-11.17%)
Aug 05, 2011
4.120
4.150
3.710
3.940
250,955
-0.21(-5.06%)
Aug 04, 2011
4.460
4.460
4.150
4.150
184,928
-0.36(-7.98%)
Aug 03, 2011
4.390
4.530
4.280
4.510
98,466
+0.03(+0.67%)
Aug 02, 2011
4.600
4.680
4.020
4.480
154,924
-0.15(-3.24%)
Aug 01, 2011
4.770
4.850
4.580
4.630
76,093
-0.12(-2.53%)
Jul 29, 2011
4.900
4.910
4.520
4.750
65,212
+0.08(+1.71%)
Jul 28, 2011
4.520
4.670
4.400
4.670
107,102
+0.09(+1.97%)
Jul 27, 2011
4.730
4.730
4.580
4.580
95,248
-0.15(-3.17%)
Jul 26, 2011
4.770
4.790
4.710
4.730
73,594
-0.04(-0.84%)
Jul 25, 2011
4.830
4.950
4.760
4.770
48,235
-0.14(-2.85%)
Jul 22, 2011
4.910
4.950
4.860
4.910
69,358
+0.01(+0.20%)
Jul 21, 2011
4.830
4.979
4.820
4.900
128,608
+0.11(+2.30%)
Jul 20, 2011
4.760
4.960
4.600
4.790
195,831
+0.09(+1.91%)
Jul 19, 2011
4.680
4.770
4.630
4.700
180,007
-0.01(-0.21%)
Jul 18, 2011
4.720
4.780
4.500
4.710
334,093
-0.02(-0.42%)
Jul 15, 2011
4.750
4.784
4.660
4.730
159,733
-0.05(-1.05%)
Jul 14, 2011
4.870
4.900
4.740
4.780
150,860
-0.13(-2.65%)
Jul 13, 2011
4.960
4.990
4.800
4.910
124,324
+0.04(+0.82%)
Jul 12, 2011
4.920
4.980
4.820
4.870
136,617
-0.10(-2.01%)
Jul 11, 2011
5.000
5.010
4.880
4.970
181,482
-0.05(-1.00%)
Jul 08, 2011
5.080
5.113
4.970
5.020
171,075
-0.09(-1.76%)
Jul 07, 2011
5.050
5.130
5.000
5.110
127,950
+0.05(+0.99%)
Jul 06, 2011
5.000
5.060
5.000
5.060
71,804
+0.03(+0.60%)
Jul 05, 2011
5.060
5.090
4.990
5.030
96,929
-0.06(-1.18%)
Jul 01, 2011
5.000
5.090
4.930
5.090
125,110
+0.11(+2.21%)
Jun 30, 2011
4.870
5.039
4.870
4.980
149,130
-0.05(-0.99%)
Jun 29, 2011
5.120
5.120
4.900
5.030
181,191
-0.06(-1.18%)
Jun 28, 2011
5.000
5.150
4.970
5.090
104,584
+0.03(+0.59%)
Jun 27, 2011
5.300
5.300
5.000
5.060
331,181
-0.29(-5.42%)
Jun 24, 2011
5.330
5.890
4.790
5.350
1,392,372
-0.04(-0.74%)
Jun 23, 2011
5.230
5.420
5.210
5.390
159,826
+0.11(+2.08%)
Jun 22, 2011
5.360
5.440
5.160
5.280
272,614
-0.09(-1.68%)
Jun 21, 2011
5.220
5.460
5.220
5.370
137,636
+0.17(+3.27%)
Jun 20, 2011
5.160
5.230
5.160
5.200
123,249
+0.11(+2.16%)
Jun 17, 2011
5.130
5.180
5.060
5.090
182,995
-0.01(-0.20%)
Jun 16, 2011
5.100
5.239
5.090
5.100
97,915
-0.02(-0.39%)
Jun 15, 2011
5.170
5.220
5.080
5.120
113,995
-0.10(-1.92%)
Jun 14, 2011
5.150
5.220
5.100
5.220
108,411
+0.11(+2.15%)
Jun 13, 2011
5.250
5.290
5.070
5.110
133,958
-0.18(-3.40%)
Jun 10, 2011
5.310
5.350
5.200
5.290
93,923
-0.01(-0.19%)
Jun 09, 2011
5.220
5.360
5.130
5.300
134,368
+0.08(+1.53%)
Jun 08, 2011
5.260
5.370
5.120
5.220
68,630
-0.13(-2.43%)
Jun 07, 2011
5.410
5.560
5.320
5.350
128,739
-0.02(-0.37%)
Jun 06, 2011
5.140
5.690
5.090
5.370
646,362
+0.23(+4.47%)
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.