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
Westlake Corp
(NY:
WLK
)
160.56
+1.08 (+0.68%)
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
7.006
7.155
6.815
6.974
647,531
-0.03(-0.46%)
May 29, 2008
6.757
7.074
6.757
7.006
619,820
+0.20(+3.01%)
May 28, 2008
6.785
6.889
6.781
6.801
768,884
+0.03(+0.48%)
May 27, 2008
6.817
6.861
6.670
6.769
1,455,705
-0.05(-0.71%)
May 26, 2008
6.833
6.861
6.729
6.817
0
+0.00(+0.00%)
May 23, 2008
6.833
6.861
6.729
6.817
644,720
-0.01(-0.12%)
May 22, 2008
6.849
6.946
6.785
6.825
806,775
+0.00(+0.06%)
May 21, 2008
6.897
6.897
6.785
6.821
625,717
-0.08(-1.16%)
May 20, 2008
7.042
7.042
6.845
6.901
715,926
-0.14(-2.00%)
May 19, 2008
6.921
7.134
6.797
7.042
700,957
+0.15(+2.22%)
May 16, 2008
6.905
6.925
6.785
6.889
595,232
-0.06(-0.81%)
May 15, 2008
6.797
6.970
6.720
6.946
611,105
+0.12(+1.83%)
May 14, 2008
6.749
6.865
6.676
6.821
567,738
+0.14(+2.11%)
May 13, 2008
6.592
6.821
6.588
6.680
1,047,815
+0.06(+0.85%)
May 12, 2008
6.568
6.672
6.540
6.624
675,363
+0.02(+0.37%)
May 09, 2008
6.487
6.620
6.455
6.600
442,758
+0.09(+1.36%)
May 08, 2008
6.620
6.628
6.423
6.511
561,165
-0.10(-1.46%)
May 07, 2008
6.600
6.805
6.515
6.608
991,277
+0.01(+0.12%)
May 06, 2008
6.544
6.765
6.423
6.600
1,430,846
-0.07(-1.08%)
May 05, 2008
6.230
6.704
6.166
6.672
1,306,649
+0.41(+6.62%)
May 02, 2008
6.142
6.431
6.057
6.258
1,288,320
+0.15(+2.43%)
May 01, 2008
5.933
6.431
5.507
6.110
5,310,282
-0.61(-9.04%)
Apr 30, 2008
6.777
6.909
6.656
6.716
1,018,244
-0.04(-0.54%)
Apr 29, 2008
6.877
6.934
6.720
6.753
1,088,231
-0.18(-2.55%)
Apr 28, 2008
6.909
6.994
6.793
6.929
596,004
+0.08(+1.23%)
Apr 25, 2008
6.845
7.010
6.668
6.845
704,029
+0.12(+1.73%)
Apr 24, 2008
6.355
6.934
6.355
6.729
1,459,191
+0.44(+6.96%)
Apr 23, 2008
6.379
6.387
6.186
6.290
703,342
-0.09(-1.39%)
Apr 22, 2008
6.327
6.656
6.242
6.379
933,376
+0.08(+1.21%)
Apr 21, 2008
6.383
6.431
6.282
6.302
600,039
-0.14(-2.24%)
Apr 18, 2008
6.439
6.560
6.391
6.447
524,712
+0.01(+0.12%)
Apr 17, 2008
6.532
6.536
6.298
6.439
733,829
-0.13(-2.02%)
Apr 16, 2008
6.166
6.596
6.166
6.572
985,590
+0.41(+6.72%)
Apr 15, 2008
6.519
6.519
6.001
6.158
1,254,104
-0.34(-5.20%)
Apr 14, 2008
6.608
6.729
6.395
6.495
1,080,539
-0.18(-2.71%)
Apr 11, 2008
6.861
6.893
6.596
6.676
993,302
-0.16(-2.29%)
Apr 10, 2008
6.753
7.295
6.753
6.833
2,793,222
+0.43(+6.72%)
Apr 09, 2008
6.805
6.881
6.379
6.403
1,501,858
-0.50(-7.22%)
Apr 08, 2008
6.998
7.042
6.676
6.901
1,354,208
-0.20(-2.83%)
Apr 07, 2008
6.745
7.749
6.628
7.102
4,004,004
+0.74(+11.62%)
Apr 04, 2008
5.796
6.379
5.732
6.363
2,073,185
+0.60(+10.39%)
Apr 03, 2008
5.487
6.009
5.487
5.764
1,331,784
+0.29(+5.29%)
Apr 02, 2008
5.543
5.760
5.418
5.474
825,927
-0.00(-0.07%)
Apr 01, 2008
5.205
5.499
5.205
5.478
1,474,029
+0.23(+4.44%)
Mar 31, 2008
5.245
5.342
5.213
5.245
1,763,687
+0.02(+0.31%)
Mar 28, 2008
5.326
5.402
5.193
5.229
1,148,922
-0.08(-1.59%)
Mar 27, 2008
5.466
5.499
5.253
5.314
513,258
-0.10(-1.78%)
Mar 26, 2008
5.370
5.414
5.213
5.410
811,749
-0.02(-0.37%)
Mar 25, 2008
5.555
5.768
5.310
5.430
2,014,465
-0.10(-1.89%)
Mar 24, 2008
5.426
5.760
5.426
5.535
1,105,097
+0.18(+3.46%)
Mar 21, 2008
5.201
5.410
5.201
5.350
1,127,277
+0.00(+0.00%)
Mar 20, 2008
5.201
5.410
5.201
5.350
1,127,277
+0.03(+0.53%)
Mar 19, 2008
5.478
5.659
5.314
5.322
949,390
-0.14(-2.50%)
Mar 18, 2008
5.354
5.507
5.269
5.458
1,563,907
+0.10(+1.95%)
Mar 17, 2008
5.720
5.720
5.028
5.354
1,820,536
-0.23(-4.10%)
Mar 14, 2008
6.053
6.069
5.474
5.583
1,109,439
-0.43(-7.09%)
Mar 13, 2008
5.836
6.097
5.575
6.009
1,190,901
+0.05(+0.88%)
Mar 12, 2008
6.057
6.190
5.848
5.957
686,666
-0.02(-0.34%)
Mar 11, 2008
5.768
6.013
5.720
5.977
1,041,088
+0.35(+6.21%)
Mar 10, 2008
5.925
5.946
5.567
5.627
967,838
-0.34(-5.72%)
Mar 07, 2008
6.138
6.375
5.892
5.969
1,589,035
-0.27(-4.38%)
Mar 06, 2008
6.644
6.644
6.186
6.242
1,188,977
-0.41(-6.16%)
Mar 05, 2008
6.749
6.934
6.552
6.652
900,378
-0.07(-1.08%)
Mar 04, 2008
6.367
6.801
6.174
6.724
1,369,829
+0.32(+4.96%)
Mar 03, 2008
6.399
6.451
6.258
6.407
551,074
-0.08(-1.24%)
Feb 29, 2008
6.632
6.684
6.435
6.487
680,446
-0.23(-3.35%)
Feb 28, 2008
7.062
7.072
6.636
6.712
800,862
-0.43(-6.07%)
Feb 27, 2008
6.704
7.243
6.680
7.147
1,207,512
+0.40(+5.90%)
Feb 26, 2008
6.849
6.877
6.524
6.749
626,956
-0.09(-1.29%)
Feb 25, 2008
6.467
6.837
6.351
6.837
1,093,914
+0.43(+6.65%)
Feb 22, 2008
6.841
6.841
6.258
6.411
1,904,504
-0.47(-6.83%)
Feb 21, 2008
6.809
6.946
6.700
6.881
1,099,723
+0.06(+0.82%)
Feb 20, 2008
6.895
6.958
6.568
6.825
1,218,434
-0.12(-1.79%)
Feb 19, 2008
7.954
7.954
6.656
6.950
1,630,180
-0.94(-11.88%)
Feb 18, 2008
7.802
7.906
7.601
7.886
0
+0.00(+0.00%)
Feb 15, 2008
7.802
7.906
7.601
7.886
344,825
-0.02(-0.20%)
Feb 14, 2008
8.139
8.204
7.834
7.902
427,424
-0.30(-3.63%)
Feb 13, 2008
8.075
8.304
7.958
8.200
420,856
+0.17(+2.15%)
Feb 12, 2008
8.224
8.320
7.946
8.027
513,258
-0.10(-1.24%)
Feb 11, 2008
8.119
8.228
7.918
8.127
415,980
+0.01(+0.15%)
Feb 08, 2008
7.958
8.184
7.906
8.115
888,685
+0.08(+0.95%)
Feb 07, 2008
7.717
8.405
7.717
8.039
1,231,023
+0.23(+2.99%)
Feb 06, 2008
7.778
8.119
7.713
7.806
1,107,622
+0.13(+1.68%)
Feb 05, 2008
8.075
8.252
7.673
7.677
927,338
-0.53(-6.42%)
Feb 04, 2008
8.762
8.803
8.043
8.204
1,090,456
-0.61(-6.97%)
Feb 01, 2008
8.039
8.927
7.942
8.819
1,783,093
+0.70(+8.61%)
Jan 31, 2008
7.267
8.135
7.235
8.119
1,073,289
+0.72(+9.72%)
Jan 30, 2008
7.211
7.701
7.211
7.400
440,610
+0.11(+1.54%)
Jan 29, 2008
7.279
7.380
7.259
7.287
461,260
+0.11(+1.57%)
Jan 28, 2008
6.881
7.195
6.813
7.175
670,494
+0.33(+4.88%)
Jan 25, 2008
6.970
7.086
6.781
6.841
920,033
+0.00(+0.00%)
Jan 24, 2008
7.243
7.295
6.720
6.841
1,673,625
-0.36(-5.02%)
Jan 23, 2008
6.190
7.263
6.045
7.203
2,079,405
+0.85(+13.42%)
Jan 22, 2008
6.025
6.447
5.957
6.351
849,376
+0.08(+1.22%)
Jan 21, 2008
6.222
6.355
6.101
6.274
0
+0.00(+0.00%)
Jan 18, 2008
6.222
6.355
6.101
6.274
1,326,062
+0.06(+0.97%)
Jan 17, 2008
6.532
6.612
6.186
6.214
761,304
-0.32(-4.86%)
Jan 16, 2008
6.556
6.688
6.463
6.532
835,344
-0.08(-1.22%)
Jan 15, 2008
6.712
6.817
6.608
6.612
795,886
-0.17(-2.55%)
Jan 14, 2008
6.873
6.913
6.708
6.785
672,734
-0.08(-1.23%)
Jan 11, 2008
6.777
7.147
6.769
6.869
1,090,953
+0.07(+1.06%)
Jan 10, 2008
6.443
6.921
6.391
6.797
1,041,023
+0.29(+4.38%)
Jan 09, 2008
6.881
6.881
6.286
6.511
1,914,704
-0.29(-4.20%)
Jan 08, 2008
6.652
6.966
6.652
6.797
1,969,523
+0.14(+2.18%)
Jan 07, 2008
6.439
6.676
6.439
6.652
1,173,801
+0.20(+3.12%)
Jan 04, 2008
7.062
7.159
6.383
6.451
3,188,271
-1.06(-14.13%)
Jan 03, 2008
7.649
7.745
7.504
7.512
631,434
-0.12(-1.63%)
Jan 02, 2008
7.653
7.729
7.496
7.637
604,565
+0.00(+0.05%)
Jan 01, 2008
7.810
7.866
7.585
7.633
481,412
+0.00(+0.00%)
Dec 31, 2007
7.810
7.866
7.585
7.633
481,412
-0.18(-2.36%)
Dec 28, 2007
8.115
8.119
7.802
7.818
617,004
-0.23(-2.90%)
Dec 27, 2007
8.023
8.264
8.011
8.051
595,479
+0.03(+0.35%)
Dec 26, 2007
8.163
8.163
7.954
8.023
388,115
-0.09(-1.14%)
Dec 24, 2007
8.139
8.248
8.087
8.115
227,376
+0.02(+0.30%)
Dec 21, 2007
7.757
8.135
7.757
8.091
473,451
+0.43(+5.67%)
Dec 20, 2007
7.420
7.725
7.420
7.657
452,304
+0.22(+2.97%)
Dec 19, 2007
7.416
7.561
7.400
7.436
482,159
-0.04(-0.48%)
Dec 18, 2007
7.544
7.601
7.372
7.472
620,238
-0.04(-0.53%)
Dec 17, 2007
7.540
7.621
7.504
7.512
697,615
-0.11(-1.48%)
Dec 14, 2007
7.741
7.741
7.496
7.625
2,769,554
-0.18(-2.27%)
Dec 13, 2007
7.914
8.031
7.685
7.802
1,210,622
-0.12(-1.57%)
Dec 12, 2007
8.115
8.131
7.753
7.926
630,936
+0.03(+0.36%)
Dec 11, 2007
8.630
8.630
7.894
7.898
610,287
-0.66(-7.70%)
Dec 10, 2007
8.380
8.577
8.304
8.557
443,098
+0.25(+2.95%)
Dec 07, 2007
8.163
8.489
8.047
8.312
917,794
+0.18(+2.17%)
Dec 06, 2007
7.741
8.200
7.665
8.135
760,557
+0.45(+5.80%)
Dec 05, 2007
7.697
7.713
7.516
7.689
733,688
+0.06(+0.84%)
Dec 04, 2007
7.673
7.846
7.589
7.625
401,301
-0.18(-2.37%)
Dec 03, 2007
7.886
7.966
7.766
7.810
361,743
-0.14(-1.72%)
Nov 30, 2007
7.902
8.011
7.761
7.946
813,301
+0.07(+0.87%)
Nov 29, 2007
7.745
7.946
7.717
7.878
832,956
+0.06(+0.82%)
Nov 28, 2007
7.705
7.866
7.617
7.814
1,098,666
+0.15(+1.99%)
Nov 27, 2007
7.621
7.761
7.522
7.661
877,241
+0.02(+0.26%)
Nov 26, 2007
7.794
7.902
7.605
7.641
1,044,588
-0.06(-0.78%)
Nov 23, 2007
7.621
7.713
7.589
7.701
180,623
+0.18(+2.41%)
Nov 21, 2007
7.472
7.717
7.472
7.520
821,566
-0.13(-1.73%)
Nov 20, 2007
7.757
7.794
7.480
7.653
1,416,871
-0.08(-1.04%)
Nov 19, 2007
7.721
7.946
7.677
7.733
1,048,706
-0.15(-1.94%)
Nov 16, 2007
8.143
8.300
7.725
7.886
953,652
-0.33(-4.01%)
Nov 15, 2007
8.248
8.465
8.147
8.216
652,084
-0.20(-2.43%)
Nov 14, 2007
8.718
8.722
8.393
8.421
1,039,702
-0.27(-3.10%)
Nov 13, 2007
8.598
8.754
8.344
8.690
1,175,791
+0.17(+2.03%)
Nov 12, 2007
8.529
8.750
8.517
8.517
830,841
-0.17(-1.94%)
Nov 09, 2007
8.602
8.871
8.589
8.686
944,166
-0.04(-0.51%)
Nov 08, 2007
8.421
8.778
8.308
8.730
1,348,204
+0.27(+3.23%)
Nov 07, 2007
8.794
8.794
8.336
8.457
1,041,195
-0.44(-4.97%)
Nov 06, 2007
9.040
9.052
8.730
8.899
854,103
-0.12(-1.38%)
Nov 05, 2007
9.048
9.136
8.923
9.024
1,049,156
-0.17(-1.88%)
Nov 02, 2007
9.526
9.787
9.144
9.196
1,363,381
+0.03(+0.31%)
Nov 01, 2007
9.546
9.590
8.947
9.168
1,843,550
-0.70(-7.05%)
Oct 31, 2007
9.381
9.912
9.289
9.864
4,542,447
+0.60(+6.46%)
Oct 30, 2007
9.172
9.542
9.164
9.265
1,152,903
+0.01(+0.13%)
Oct 29, 2007
9.245
9.381
9.168
9.253
373,934
-0.01(-0.13%)
Oct 26, 2007
9.345
9.450
9.152
9.265
695,125
-0.06(-0.65%)
Oct 25, 2007
9.486
9.502
9.265
9.325
934,712
-0.16(-1.65%)
Oct 24, 2007
9.245
9.494
9.204
9.482
617,999
+0.15(+1.59%)
Oct 23, 2007
9.426
9.426
9.245
9.333
321,688
-0.05(-0.51%)
Oct 22, 2007
9.361
9.510
9.245
9.381
457,031
+0.01(+0.09%)
Oct 19, 2007
9.687
9.727
9.349
9.373
804,593
-0.33(-3.40%)
Oct 18, 2007
9.647
9.771
9.542
9.703
768,767
+0.02(+0.17%)
Oct 17, 2007
10.14
10.20
9.582
9.687
503,057
-0.31(-3.13%)
Oct 16, 2007
10.06
10.12
9.956
10.00
672,485
-0.07(-0.68%)
Oct 15, 2007
10.06
10.08
9.892
10.07
410,009
+0.05(+0.52%)
Oct 12, 2007
10.13
10.21
9.992
10.02
596,603
-0.06(-0.56%)
Oct 11, 2007
10.05
10.29
9.988
10.07
1,295,460
+0.03(+0.28%)
Oct 10, 2007
10.16
10.21
10.02
10.04
1,156,634
-0.24(-2.31%)
Oct 09, 2007
10.27
10.31
10.04
10.28
598,842
-0.01(-0.08%)
Oct 08, 2007
10.60
10.64
10.20
10.29
844,649
-0.31(-2.92%)
Oct 05, 2007
10.48
10.72
10.43
10.60
557,543
+0.11(+1.07%)
Oct 04, 2007
10.32
10.57
10.32
10.49
782,202
+0.12(+1.12%)
Oct 03, 2007
10.41
10.43
10.13
10.37
1,231,272
-0.16(-1.53%)
Oct 02, 2007
10.09
10.64
10.09
10.53
879,977
+0.44(+4.38%)
Oct 01, 2007
10.14
10.25
10.05
10.09
841,415
-0.09(-0.91%)
Sep 28, 2007
10.20
10.41
10.05
10.18
1,033,980
-0.06(-0.55%)
Sep 27, 2007
10.09
10.27
10.09
10.24
1,054,878
+0.21(+2.04%)
Sep 26, 2007
9.864
10.05
9.848
10.03
1,272,572
+0.17(+1.71%)
Sep 25, 2007
9.960
9.968
9.795
9.864
673,729
-0.10(-1.05%)
Sep 24, 2007
9.936
10.08
9.904
9.968
1,072,045
-0.01(-0.12%)
Sep 21, 2007
10.07
10.09
9.924
9.980
1,365,122
-0.06(-0.64%)
Sep 20, 2007
10.13
10.25
9.928
10.04
1,489,021
-0.14(-1.34%)
Sep 19, 2007
10.27
10.50
10.15
10.18
1,437,272
+0.03(+0.32%)
Sep 18, 2007
10.10
10.16
9.988
10.15
1,422,842
+0.06(+0.60%)
Sep 17, 2007
10.09
10.25
10.02
10.09
1,292,973
-0.02(-0.20%)
Sep 14, 2007
10.06
10.35
10.06
10.11
1,889,576
-0.04(-0.40%)
Sep 13, 2007
10.24
10.29
9.980
10.15
1,356,912
-0.21(-2.02%)
Sep 12, 2007
10.29
10.47
10.29
10.36
727,965
+0.07(+0.66%)
Sep 11, 2007
10.35
10.57
10.17
10.29
1,085,480
-0.03(-0.27%)
Sep 10, 2007
10.45
10.60
10.28
10.32
857,586
-0.12(-1.16%)
Sep 07, 2007
10.58
10.66
10.38
10.44
1,545,248
-0.31(-2.88%)
Sep 06, 2007
10.71
10.82
10.58
10.75
866,045
+0.03(+0.30%)
Sep 05, 2007
10.76
10.91
10.60
10.72
841,663
-0.10(-0.97%)
Sep 04, 2007
10.97
11.76
10.76
10.82
1,001,388
-0.06(-0.52%)
Aug 31, 2007
10.58
10.88
10.51
10.88
991,436
+0.46(+4.40%)
Aug 30, 2007
10.75
10.91
10.32
10.42
1,618,144
-0.33(-3.07%)
Aug 29, 2007
10.63
10.85
10.55
10.75
873,509
+0.10(+0.98%)
Aug 28, 2007
10.85
10.96
10.51
10.64
1,710,197
-0.27(-2.43%)
Aug 27, 2007
11.19
11.31
10.87
10.91
601,081
-0.25(-2.23%)
Aug 24, 2007
10.90
11.23
10.90
11.16
1,103,144
+0.22(+1.98%)
Aug 23, 2007
11.15
11.29
10.84
10.94
834,448
-0.13(-1.20%)
Aug 22, 2007
10.96
11.23
10.93
11.07
1,582,567
+0.24(+2.23%)
Aug 21, 2007
10.90
11.07
10.60
10.83
972,777
-0.04(-0.33%)
Aug 20, 2007
10.88
11.25
10.71
10.87
1,354,673
+0.05(+0.48%)
Aug 17, 2007
11.01
11.31
10.50
10.82
1,253,663
-0.07(-0.66%)
Aug 16, 2007
10.45
10.93
10.37
10.89
2,562,808
+0.37(+3.48%)
Aug 15, 2007
10.80
11.02
10.47
10.52
1,568,137
-0.34(-3.11%)
Aug 14, 2007
11.32
11.43
10.82
10.86
1,273,567
-0.46(-4.08%)
Aug 13, 2007
11.65
12.22
11.25
11.32
1,965,955
-0.63(-5.25%)
Aug 10, 2007
12.66
13.21
11.42
11.95
3,773,182
-0.63(-4.99%)
Aug 09, 2007
12.46
13.13
12.15
12.58
4,350,877
-0.07(-0.57%)
Aug 08, 2007
11.46
12.85
11.46
12.65
3,362,675
+1.19(+10.38%)
Aug 07, 2007
10.88
11.60
10.69
11.46
2,287,644
+0.55(+5.09%)
Aug 06, 2007
10.86
11.02
10.72
10.90
1,805,236
+0.00(+0.04%)
Aug 03, 2007
10.99
11.17
10.39
10.90
1,943,315
+0.51(+4.91%)
Aug 02, 2007
11.25
11.48
10.37
10.39
2,209,025
-0.30(-2.82%)
Aug 01, 2007
10.29
10.72
10.23
10.69
2,180,663
+0.65(+6.49%)
Jul 31, 2007
10.39
10.45
9.996
10.04
1,777,122
-0.23(-2.19%)
Jul 30, 2007
10.01
10.30
9.852
10.27
1,313,871
+0.30(+2.98%)
Jul 27, 2007
10.30
10.41
9.900
9.968
1,729,852
-0.36(-3.50%)
Jul 26, 2007
10.36
10.43
10.09
10.33
1,631,827
-0.21(-1.98%)
Jul 25, 2007
10.69
10.69
10.40
10.54
1,010,593
-0.05(-0.49%)
Jul 24, 2007
10.93
10.93
10.45
10.59
1,221,569
-0.40(-3.62%)
Jul 23, 2007
11.23
11.31
10.96
10.99
980,738
-0.16(-1.48%)
Jul 20, 2007
11.40
11.53
11.05
11.15
683,183
-0.34(-2.94%)
Jul 19, 2007
11.78
11.85
11.37
11.49
881,221
-0.26(-2.22%)
Jul 18, 2007
11.84
11.90
11.59
11.75
1,416,373
-0.11(-0.91%)
Jul 17, 2007
11.31
12.05
11.26
11.86
3,029,293
+0.89(+8.10%)
Jul 16, 2007
11.08
11.19
10.96
10.97
922,023
-0.11(-0.98%)
Jul 13, 2007
11.06
11.17
11.04
11.08
877,987
-0.05(-0.43%)
Jul 12, 2007
10.97
11.21
10.97
11.13
873,011
+0.16(+1.43%)
Jul 11, 2007
11.01
11.05
10.90
10.97
1,192,958
-0.04(-0.37%)
Jul 10, 2007
11.01
11.12
10.94
11.01
812,057
-0.09(-0.80%)
Jul 09, 2007
11.23
11.28
11.01
11.10
876,494
-0.14(-1.22%)
Jul 06, 2007
11.35
11.40
11.15
11.24
1,483,547
-0.21(-1.79%)
Jul 05, 2007
11.50
11.63
11.29
11.44
974,767
+0.00(+0.03%)
Jul 03, 2007
11.42
11.48
11.36
11.44
250,284
+0.06(+0.49%)
Jul 02, 2007
11.33
11.45
11.19
11.38
927,248
+0.08(+0.71%)
Jun 29, 2007
11.38
11.46
11.27
11.30
646,859
-0.06(-0.53%)
Jun 28, 2007
11.42
11.50
11.31
11.36
496,589
-0.05(-0.46%)
Jun 27, 2007
11.47
11.50
11.13
11.42
878,236
-0.05(-0.46%)
Jun 26, 2007
11.30
12.12
11.30
11.47
2,136,627
+0.28(+2.48%)
Jun 25, 2007
11.24
11.39
11.15
11.19
593,866
-0.05(-0.46%)
Jun 22, 2007
11.36
11.50
11.23
11.24
1,031,243
-0.14(-1.20%)
Jun 21, 2007
11.21
11.40
11.13
11.38
757,572
+0.15(+1.32%)
Jun 20, 2007
11.23
11.51
11.23
11.23
740,903
-0.04(-0.32%)
Jun 19, 2007
11.46
11.50
11.14
11.27
1,086,475
-0.18(-1.61%)
Jun 18, 2007
11.31
11.52
11.31
11.45
842,659
+0.12(+1.03%)
Jun 15, 2007
11.31
11.52
11.25
11.33
814,794
+0.20(+1.81%)
Jun 14, 2007
11.24
11.26
11.07
11.13
1,510,666
-0.03(-0.29%)
Jun 13, 2007
11.07
11.27
11.01
11.17
1,667,654
+0.11(+0.98%)
Jun 12, 2007
11.28
11.35
11.04
11.06
1,394,729
-0.32(-2.83%)
Jun 11, 2007
11.50
11.56
11.32
11.38
730,453
-0.11(-0.94%)
Jun 08, 2007
11.37
11.51
11.34
11.49
1,045,922
+0.22(+1.93%)
Jun 07, 2007
11.56
11.56
11.20
11.27
1,099,412
-0.19(-1.68%)
Jun 06, 2007
11.56
11.56
11.30
11.46
1,119,813
-0.10(-0.83%)
Jun 05, 2007
11.65
11.69
11.51
11.56
706,072
-0.09(-0.79%)
Jun 04, 2007
11.44
11.69
11.44
11.65
926,253
+0.18(+1.58%)
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.