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
Alpha Pro Tech
(NY:
APT
)
5.050
-0.060 (-1.17%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Jun 13, 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 24, 2011
1.210
1.288
1.210
1.250
78,193
+0.05(+4.17%)
May 23, 2011
1.190
1.240
1.190
1.200
54,667
-0.02(-1.64%)
May 20, 2011
1.230
1.230
1.200
1.220
29,578
+0.00(+0.00%)
May 19, 2011
1.220
1.230
1.200
1.220
9,743
+0.01(+0.83%)
May 18, 2011
1.200
1.220
1.200
1.210
32,296
+0.02(+1.68%)
May 17, 2011
1.210
1.230
1.181
1.190
41,999
-0.02(-1.65%)
May 16, 2011
1.230
1.230
1.180
1.210
82,126
-0.01(-0.82%)
May 13, 2011
1.200
1.231
1.190
1.220
109,050
+0.03(+2.52%)
May 12, 2011
1.170
1.200
1.150
1.190
32,612
+0.01(+0.86%)
May 11, 2011
1.200
1.320
1.160
1.180
41,636
+0.02(+1.72%)
May 10, 2011
1.140
1.190
1.130
1.160
88,209
+0.02(+1.75%)
May 09, 2011
1.150
1.180
1.100
1.140
169,150
-0.02(-1.72%)
May 06, 2011
1.250
1.260
1.130
1.160
413,405
-0.11(-8.66%)
May 05, 2011
1.250
1.280
1.250
1.270
78,398
+0.00(+0.00%)
May 04, 2011
1.320
1.320
1.260
1.270
76,482
-0.06(-4.51%)
May 03, 2011
1.260
1.340
1.259
1.330
92,874
+0.03(+2.31%)
May 02, 2011
1.300
1.310
1.290
1.300
43,443
-0.02(-1.52%)
Apr 29, 2011
1.350
1.350
1.300
1.320
32,884
-0.01(-0.75%)
Apr 28, 2011
1.310
1.350
1.300
1.330
49,954
+0.03(+2.31%)
Apr 27, 2011
1.300
1.300
1.260
1.300
34,658
+0.04(+3.17%)
Apr 26, 2011
1.290
1.290
1.260
1.260
70,475
-0.03(-2.33%)
Apr 25, 2011
1.290
1.300
1.260
1.290
72,946
+0.00(+0.00%)
Apr 21, 2011
1.290
1.300
1.250
1.290
80,041
-0.01(-0.77%)
Apr 20, 2011
1.290
1.300
1.290
1.300
31,961
+0.01(+0.78%)
Apr 19, 2011
1.270
1.300
1.260
1.290
79,047
-0.01(-0.77%)
Apr 18, 2011
1.290
1.330
1.260
1.300
104,687
-0.01(-0.76%)
Apr 15, 2011
1.290
1.320
1.290
1.310
41,570
+0.01(+0.77%)
Apr 14, 2011
1.320
1.320
1.280
1.300
37,780
-0.01(-0.76%)
Apr 13, 2011
1.310
1.330
1.291
1.310
40,166
+0.01(+1.07%)
Apr 12, 2011
1.300
1.310
1.270
1.296
65,420
+0.01(+0.47%)
Apr 11, 2011
1.310
1.340
1.270
1.290
145,076
-0.02(-1.53%)
Apr 08, 2011
1.320
1.340
1.300
1.310
75,165
+0.00(+0.00%)
Apr 07, 2011
1.330
1.360
1.300
1.310
54,666
-0.01(-0.76%)
Apr 06, 2011
1.340
1.350
1.310
1.320
46,710
-0.01(-0.75%)
Apr 05, 2011
1.350
1.350
1.300
1.330
63,431
-0.01(-0.74%)
Apr 04, 2011
1.350
1.379
1.300
1.340
77,937
-0.02(-1.48%)
Apr 01, 2011
1.370
1.410
1.340
1.360
74,500
-0.02(-1.41%)
Mar 31, 2011
1.400
1.400
1.360
1.379
80,180
-0.03(-2.16%)
Mar 30, 2011
1.440
1.450
1.360
1.410
112,809
-0.04(-2.77%)
Mar 29, 2011
1.430
1.480
1.400
1.450
192,865
+0.05(+3.57%)
Mar 28, 2011
1.330
1.430
1.310
1.400
260,118
+0.06(+4.52%)
Mar 25, 2011
1.330
1.370
1.320
1.339
96,234
-0.01(-0.78%)
Mar 24, 2011
1.300
1.370
1.300
1.350
121,716
+0.03(+2.27%)
Mar 23, 2011
1.390
1.390
1.320
1.320
161,796
-0.09(-6.38%)
Mar 22, 2011
1.390
1.440
1.300
1.410
203,778
+0.02(+1.44%)
Mar 21, 2011
1.450
1.460
1.380
1.390
349,791
-0.12(-7.95%)
Mar 18, 2011
1.610
1.610
1.490
1.510
281,182
-0.09(-5.63%)
Mar 17, 2011
1.570
1.650
1.500
1.600
479,934
+0.03(+1.91%)
Mar 16, 2011
1.710
1.800
1.450
1.570
1,232,295
-0.15(-8.72%)
Mar 15, 2011
1.720
1.750
1.540
1.720
1,030,949
+0.18(+11.69%)
Mar 14, 2011
1.490
1.580
1.490
1.540
293,663
+0.09(+6.20%)
Mar 11, 2011
1.440
1.460
1.400
1.450
73,746
+0.02(+1.41%)
Mar 10, 2011
1.470
1.490
1.420
1.430
150,219
-0.05(-3.38%)
Mar 09, 2011
1.510
1.520
1.430
1.480
35,470
-0.04(-2.63%)
Mar 08, 2011
1.540
1.550
1.520
1.520
29,164
-0.02(-1.30%)
Mar 07, 2011
1.510
1.550
1.450
1.540
41,210
+0.02(+1.32%)
Mar 04, 2011
1.540
1.540
1.470
1.520
48,244
-0.01(-0.65%)
Mar 03, 2011
1.570
1.570
1.520
1.530
38,057
-0.01(-0.65%)
Mar 02, 2011
1.510
1.580
1.510
1.540
88,902
+0.02(+1.32%)
Mar 01, 2011
1.470
1.520
1.430
1.520
146,685
+0.06(+4.11%)
Feb 28, 2011
1.430
1.480
1.430
1.460
118,781
-0.01(-0.68%)
Feb 25, 2011
1.490
1.490
1.460
1.470
59,586
-0.02(-1.34%)
Feb 24, 2011
1.500
1.500
1.470
1.490
66,718
-0.02(-1.32%)
Feb 23, 2011
1.550
1.610
1.490
1.510
77,427
-0.02(-1.23%)
Feb 22, 2011
1.520
1.550
1.510
1.529
58,697
-0.02(-1.37%)
Feb 18, 2011
1.560
1.560
1.520
1.550
111,679
-0.01(-0.64%)
Feb 17, 2011
1.570
1.598
1.560
1.560
24,473
+0.00(+0.00%)
Feb 16, 2011
1.570
1.590
1.530
1.560
27,499
-0.01(-0.64%)
Feb 15, 2011
1.600
1.600
1.530
1.570
99,216
-0.02(-1.26%)
Feb 14, 2011
1.610
1.610
1.590
1.590
39,445
+0.00(+0.00%)
Feb 11, 2011
1.570
1.620
1.550
1.590
58,596
+0.03(+1.92%)
Feb 10, 2011
1.550
1.580
1.550
1.560
48,553
-0.02(-1.27%)
Feb 09, 2011
1.600
1.610
1.530
1.580
84,226
-0.02(-1.25%)
Feb 08, 2011
1.590
1.620
1.580
1.600
184,732
-0.01(-0.62%)
Feb 07, 2011
1.630
1.650
1.600
1.610
64,178
-0.03(-1.83%)
Feb 04, 2011
1.650
1.663
1.630
1.640
36,624
-0.01(-0.61%)
Feb 03, 2011
1.680
1.680
1.650
1.650
21,386
-0.03(-1.79%)
Feb 02, 2011
1.660
1.850
1.650
1.680
88,171
+0.04(+2.44%)
Feb 01, 2011
1.670
1.674
1.620
1.640
91,580
-0.05(-2.96%)
Jan 31, 2011
1.670
1.690
1.640
1.690
52,247
+0.01(+0.60%)
Jan 28, 2011
1.690
1.700
1.650
1.680
51,742
-0.02(-1.18%)
Jan 27, 2011
1.690
1.700
1.650
1.700
65,814
+0.02(+1.19%)
Jan 26, 2011
1.660
1.680
1.640
1.680
58,265
+0.02(+1.20%)
Jan 25, 2011
1.670
1.680
1.630
1.660
65,961
+0.00(+0.00%)
Jan 24, 2011
1.650
1.719
1.650
1.660
42,944
+0.01(+0.61%)
Jan 21, 2011
1.770
1.779
1.650
1.650
146,903
-0.09(-5.17%)
Jan 20, 2011
1.690
1.770
1.650
1.740
149,389
+0.06(+3.57%)
Jan 19, 2011
1.670
1.710
1.660
1.680
84,710
+0.02(+1.20%)
Jan 18, 2011
1.650
1.690
1.630
1.660
277,105
+0.01(+0.61%)
Jan 14, 2011
1.660
1.690
1.650
1.650
43,190
+0.00(+0.00%)
Jan 13, 2011
1.680
1.690
1.650
1.650
60,666
+0.00(+0.00%)
Jan 12, 2011
1.650
1.670
1.650
1.650
110,096
+0.00(+0.00%)
Jan 11, 2011
1.670
1.690
1.650
1.650
59,860
-0.01(-0.60%)
Jan 10, 2011
1.730
1.730
1.640
1.660
102,714
-0.06(-3.49%)
Jan 07, 2011
1.750
1.760
1.710
1.720
39,997
-0.04(-2.27%)
Jan 06, 2011
1.640
1.760
1.640
1.760
203,334
+0.12(+7.32%)
Jan 05, 2011
1.680
1.680
1.640
1.640
144,979
-0.06(-3.53%)
Jan 04, 2011
1.680
1.740
1.660
1.700
74,753
-0.03(-1.73%)
Jan 03, 2011
1.790
1.829
1.690
1.730
179,318
-0.05(-2.81%)
Dec 31, 2010
1.890
1.890
1.740
1.780
113,787
+0.03(+1.71%)
Dec 30, 2010
1.760
1.830
1.700
1.750
160,220
+0.03(+1.74%)
Dec 29, 2010
1.690
1.790
1.650
1.720
274,808
+0.05(+2.99%)
Dec 28, 2010
1.580
1.670
1.580
1.670
122,210
+0.06(+3.73%)
Dec 27, 2010
1.600
1.650
1.600
1.610
120,529
+0.00(+0.00%)
Dec 23, 2010
1.620
1.640
1.600
1.610
52,106
-0.02(-1.23%)
Dec 22, 2010
1.650
1.660
1.600
1.630
95,520
+0.03(+1.87%)
Dec 21, 2010
1.640
1.660
1.590
1.600
220,492
-0.02(-1.23%)
Dec 20, 2010
1.670
1.680
1.590
1.620
131,857
+0.01(+0.62%)
Dec 17, 2010
1.740
1.740
1.600
1.610
126,049
-0.09(-5.29%)
Dec 16, 2010
1.730
1.760
1.690
1.700
86,127
+0.01(+0.60%)
Dec 15, 2010
1.690
1.760
1.660
1.690
134,384
-0.02(-1.18%)
Dec 14, 2010
1.670
1.710
1.620
1.710
195,626
+0.07(+4.27%)
Dec 13, 2010
1.600
1.700
1.580
1.640
263,161
+0.06(+3.80%)
Dec 10, 2010
1.600
1.610
1.580
1.580
79,963
-0.02(-1.25%)
Dec 09, 2010
1.610
1.620
1.580
1.600
33,411
+0.00(+0.00%)
Dec 08, 2010
1.600
1.610
1.590
1.600
35,457
+0.00(+0.00%)
Dec 07, 2010
1.620
1.620
1.595
1.600
24,183
+0.00(+0.00%)
Dec 06, 2010
1.590
1.620
1.580
1.600
72,585
+0.00(+0.00%)
Dec 03, 2010
1.620
1.630
1.560
1.600
49,759
-0.01(-0.63%)
Dec 02, 2010
1.560
1.650
1.560
1.610
49,214
+0.04(+2.55%)
Dec 01, 2010
1.610
1.622
1.510
1.570
193,477
-0.02(-1.26%)
Nov 30, 2010
1.570
1.640
1.550
1.590
72,354
-0.06(-3.64%)
Nov 29, 2010
1.650
1.660
1.620
1.650
52,775
+0.00(+0.00%)
Nov 26, 2010
1.700
1.700
1.630
1.650
45,935
-0.06(-3.51%)
Nov 24, 2010
1.700
1.710
1.710
1.710
121,235
+0.02(+1.18%)
Nov 23, 2010
1.700
1.730
1.680
1.690
77,395
-0.05(-2.87%)
Nov 22, 2010
1.710
1.740
1.670
1.740
104,645
+0.03(+1.75%)
Nov 19, 2010
1.790
1.790
1.700
1.710
127,884
-0.06(-3.39%)
Nov 18, 2010
1.630
1.830
1.630
1.770
494,639
+0.16(+9.94%)
Nov 17, 2010
1.580
1.630
1.570
1.610
75,175
+0.01(+0.63%)
Nov 16, 2010
1.600
1.600
1.560
1.600
154,077
+0.03(+1.91%)
Nov 15, 2010
1.570
1.640
1.550
1.570
144,502
+0.01(+0.64%)
Nov 12, 2010
1.550
1.590
1.540
1.560
194,591
-0.02(-1.27%)
Nov 11, 2010
1.620
1.660
1.570
1.580
202,142
-0.09(-5.39%)
Nov 10, 2010
1.710
1.710
1.640
1.670
81,100
-0.03(-1.76%)
Nov 09, 2010
1.700
1.710
1.580
1.700
575,886
-0.20(-10.53%)
Nov 08, 2010
1.900
1.920
1.800
1.900
135,223
+0.01(+0.53%)
Nov 05, 2010
1.920
1.940
1.760
1.890
178,713
-0.07(-3.57%)
Nov 04, 2010
2.020
2.020
1.910
1.960
149,236
+0.00(+0.00%)
Nov 03, 2010
1.960
1.990
1.870
1.960
160,432
+0.02(+1.04%)
Nov 02, 2010
1.870
1.940
1.760
1.940
259,599
+0.07(+3.74%)
Nov 01, 2010
1.680
1.870
1.660
1.870
342,615
+0.21(+12.65%)
Oct 29, 2010
1.670
1.680
1.650
1.660
82,307
-0.02(-1.19%)
Oct 28, 2010
1.610
1.700
1.610
1.680
233,117
+0.06(+3.70%)
Oct 27, 2010
1.620
1.640
1.590
1.620
43,037
+0.04(+2.53%)
Oct 25, 2010
1.510
1.599
1.510
1.580
165,286
+0.07(+4.64%)
Oct 22, 2010
1.520
1.570
1.500
1.510
147,492
-0.02(-1.31%)
Oct 21, 2010
1.580
1.580
1.520
1.530
49,709
-0.02(-1.29%)
Oct 20, 2010
1.520
1.570
1.520
1.550
47,186
+0.04(+2.65%)
Oct 19, 2010
1.600
1.600
1.500
1.510
290,159
-0.09(-5.63%)
Oct 18, 2010
1.590
1.600
1.580
1.600
96,330
+0.01(+0.63%)
Oct 15, 2010
1.600
1.600
1.580
1.590
149,904
+0.00(+0.00%)
Oct 14, 2010
1.620
1.640
1.590
1.590
141,099
-0.03(-1.85%)
Oct 13, 2010
1.620
1.670
1.620
1.620
86,599
+0.00(+0.00%)
Oct 12, 2010
1.630
1.640
1.610
1.620
161,189
-0.03(-1.58%)
Oct 11, 2010
1.610
1.650
1.610
1.646
71,293
+0.03(+1.60%)
Oct 08, 2010
1.620
1.630
1.600
1.620
104,732
+0.01(+0.62%)
Oct 07, 2010
1.610
1.620
1.597
1.610
39,351
+0.00(+0.00%)
Oct 06, 2010
1.610
1.620
1.570
1.610
82,539
+0.01(+0.63%)
Oct 05, 2010
1.570
1.610
1.570
1.600
77,918
+0.03(+1.91%)
Oct 04, 2010
1.600
1.610
1.570
1.570
80,072
-0.03(-1.88%)
Oct 01, 2010
1.600
1.620
1.580
1.600
147,261
+0.00(+0.00%)
Sep 30, 2010
1.600
1.640
1.600
1.600
55,806
+0.01(+0.63%)
Sep 29, 2010
1.660
1.660
1.590
1.590
203,972
+0.00(+0.00%)
Sep 28, 2010
1.650
1.650
1.590
1.590
62,774
+0.00(+0.00%)
Sep 27, 2010
1.640
1.680
1.580
1.590
49,165
-0.01(-0.63%)
Sep 24, 2010
1.620
1.620
1.570
1.600
130,294
+0.00(+0.00%)
Sep 23, 2010
1.620
1.620
1.570
1.600
86,934
-0.01(-0.62%)
Sep 22, 2010
1.620
1.620
1.590
1.610
61,432
-0.01(-0.62%)
Sep 21, 2010
1.620
1.620
1.590
1.620
206,522
+0.03(+1.89%)
Sep 20, 2010
1.600
1.640
1.560
1.590
231,989
+0.01(+0.63%)
Sep 17, 2010
1.580
1.600
1.550
1.580
86,101
+0.00(+0.00%)
Sep 15, 2010
1.600
1.650
1.570
1.580
122,127
-0.03(-1.86%)
Sep 14, 2010
1.610
1.640
1.600
1.610
106,764
+0.01(+0.63%)
Sep 13, 2010
1.630
1.640
1.600
1.600
73,541
+0.00(+0.00%)
Sep 10, 2010
1.585
1.620
1.580
1.600
30,977
+0.03(+1.91%)
Sep 09, 2010
1.550
1.610
1.550
1.570
52,020
-0.01(-0.63%)
Sep 08, 2010
1.540
1.600
1.540
1.580
69,883
+0.01(+0.64%)
Sep 07, 2010
1.600
1.600
1.510
1.570
117,242
+0.00(+0.00%)
Sep 03, 2010
1.550
1.610
1.530
1.570
171,238
+0.03(+1.95%)
Sep 02, 2010
1.540
1.579
1.530
1.540
74,819
+0.02(+1.32%)
Sep 01, 2010
1.520
1.580
1.520
1.520
237,879
-0.01(-0.65%)
Aug 31, 2010
1.580
1.580
1.520
1.530
114,336
-0.04(-2.55%)
Aug 30, 2010
1.520
1.600
1.510
1.570
62,231
-0.03(-1.88%)
Aug 27, 2010
1.600
1.690
1.600
1.600
124,973
-0.04(-2.44%)
Aug 26, 2010
1.600
1.690
1.600
1.640
114,867
+0.03(+2.02%)
Aug 25, 2010
1.600
1.650
1.590
1.607
66,872
+0.01(+0.47%)
Aug 24, 2010
1.660
1.680
1.598
1.600
237,215
-0.08(-4.76%)
Aug 23, 2010
1.620
1.680
1.620
1.680
114,170
+0.06(+3.70%)
Aug 20, 2010
1.560
1.670
1.560
1.620
150,722
+0.02(+1.25%)
Aug 19, 2010
1.670
1.680
1.600
1.600
152
-0.06(-3.61%)
Aug 18, 2010
1.630
1.690
1.630
1.660
74,027
+0.01(+0.61%)
Aug 17, 2010
1.640
1.700
1.640
1.650
65,632
+0.00(+0.00%)
Aug 16, 2010
1.670
1.690
1.650
1.650
120,017
-0.01(-0.60%)
Aug 13, 2010
1.660
1.750
1.590
1.660
218,088
+0.11(+7.10%)
Aug 12, 2010
1.550
1.640
1.450
1.550
133,157
+0.01(+0.65%)
Aug 11, 2010
1.670
1.671
1.500
1.540
348,015
-0.19(-10.98%)
Aug 10, 2010
1.780
1.830
1.720
1.730
122,511
-0.07(-3.89%)
Aug 09, 2010
1.870
1.870
1.800
1.800
71,849
-0.07(-3.74%)
Aug 06, 2010
1.870
1.890
1.770
1.870
82,201
+0.00(+0.00%)
Aug 05, 2010
1.890
1.900
1.820
1.870
47,111
-0.01(-0.53%)
Aug 04, 2010
1.880
1.979
1.880
1.880
154,547
+0.03(+1.62%)
Aug 03, 2010
1.870
1.910
1.850
1.850
69,075
-0.05(-2.63%)
Aug 02, 2010
1.900
1.910
1.850
1.900
182,871
+0.05(+2.70%)
Jul 30, 2010
1.850
1.920
1.830
1.850
78,830
-0.02(-1.07%)
Jul 29, 2010
1.920
1.930
1.800
1.870
90,094
-0.06(-3.11%)
Jul 28, 2010
1.910
1.940
1.910
1.930
37,122
+0.02(+1.05%)
Jul 27, 2010
2.030
2.030
1.900
1.910
68,914
-0.03(-1.55%)
Jul 26, 2010
1.870
1.990
1.870
1.940
59,392
+0.03(+1.57%)
Jul 23, 2010
1.860
1.929
1.830
1.910
71,040
+0.06(+3.24%)
Jul 22, 2010
1.820
1.850
1.790
1.850
25,725
+0.05(+2.78%)
Jul 21, 2010
1.770
1.835
1.770
1.800
24,081
+0.01(+0.56%)
Jul 20, 2010
1.710
1.790
1.710
1.790
57,832
+0.03(+1.70%)
Jul 19, 2010
1.800
1.860
1.750
1.760
67,841
-0.06(-3.30%)
Jul 16, 2010
1.820
1.900
1.820
1.820
78,652
-0.03(-1.62%)
Jul 15, 2010
1.950
2.050
1.810
1.850
118,226
-0.04(-2.12%)
Jul 14, 2010
1.670
2.089
1.660
1.890
120,743
-0.12(-5.97%)
Jul 13, 2010
2.000
2.100
1.950
2.010
263,681
+0.06(+3.08%)
Jul 12, 2010
1.750
1.980
1.740
1.950
194,768
+0.21(+12.07%)
Jul 09, 2010
1.740
1.740
1.580
1.740
136,915
+0.10(+6.10%)
Jul 08, 2010
1.510
1.640
1.500
1.640
123,932
+0.14(+9.33%)
Jul 07, 2010
1.450
1.550
1.450
1.500
100,544
+0.01(+0.67%)
Jul 06, 2010
1.630
1.650
1.420
1.490
347,629
-0.16(-9.70%)
Jul 02, 2010
1.650
1.709
1.615
1.650
127,512
-0.04(-2.37%)
Jul 01, 2010
1.850
1.850
1.610
1.690
399,757
-0.16(-8.65%)
Jun 30, 2010
1.820
1.890
1.770
1.850
75,913
+0.00(+0.00%)
Jun 29, 2010
1.870
1.890
1.750
1.850
198,595
-0.14(-7.04%)
Jun 25, 2010
1.990
2.060
1.970
1.990
52,693
+0.04(+2.05%)
Jun 24, 2010
2.010
2.050
1.930
1.950
107,557
-0.07(-3.47%)
Jun 23, 2010
2.030
2.040
2.020
2.020
37,116
-0.02(-0.98%)
Jun 22, 2010
2.070
2.100
2.020
2.040
40,450
-0.03(-1.45%)
Jun 21, 2010
2.090
2.110
2.020
2.070
32,710
-0.00(-0.05%)
Jun 18, 2010
2.071
2.120
2.030
2.071
35,719
-0.03(-1.38%)
Jun 17, 2010
2.100
2.120
2.080
2.100
38,797
+0.00(+0.00%)
Jun 16, 2010
2.070
2.120
2.031
2.100
107,182
+0.04(+1.94%)
Jun 15, 2010
2.030
2.080
1.980
2.060
138,097
+0.11(+5.64%)
Jun 14, 2010
1.980
2.050
1.950
1.950
81,502
-0.05(-2.50%)
Jun 11, 2010
1.950
2.000
1.950
2.000
49,692
+0.03(+1.52%)
Jun 10, 2010
1.960
1.990
1.920
1.970
34,656
+0.01(+0.51%)
Jun 09, 2010
1.930
2.040
1.930
1.960
67,306
+0.03(+1.55%)
Jun 08, 2010
1.970
1.990
1.920
1.930
88,982
-0.07(-3.50%)
Jun 07, 2010
2.000
2.050
1.970
2.000
88,866
-0.06(-2.91%)
Jun 04, 2010
2.060
2.120
1.990
2.060
77,022
+0.00(+0.00%)
Jun 03, 2010
2.070
2.090
2.040
2.060
56,958
+0.00(+0.00%)
Jun 02, 2010
2.080
2.080
2.020
2.060
86,698
+0.04(+1.98%)
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.