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
Morgan Stanley China A Share Fund, Inc.
(NY:
CAF
)
12.03
-0.01 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2010
7.465
7.608
7.407
7.465
272,642
-0.17(-2.29%)
May 27, 2010
7.532
7.640
7.495
7.640
530,217
+0.24(+3.31%)
May 26, 2010
7.349
7.626
7.349
7.395
1,137,695
+0.10(+1.32%)
May 25, 2010
7.013
7.308
6.940
7.299
342
-0.02(-0.28%)
May 24, 2010
7.296
7.465
7.296
7.320
941,399
+0.11(+1.50%)
May 21, 2010
6.938
7.258
6.856
7.212
757,208
+0.23(+3.26%)
May 20, 2010
6.964
7.075
6.946
6.984
869,050
-0.31(-4.20%)
May 19, 2010
7.308
7.343
7.241
7.290
1,126,046
-0.05(-0.71%)
May 18, 2010
7.465
7.524
7.293
7.343
647,468
-0.02(-0.24%)
May 17, 2010
7.296
7.436
7.290
7.360
662,234
-0.11(-1.44%)
May 14, 2010
7.468
7.576
7.387
7.468
559,650
-0.13(-1.67%)
May 13, 2010
7.658
7.710
7.553
7.595
685,367
+0.07(+0.88%)
May 12, 2010
7.524
7.687
7.524
7.530
592,525
-0.00(-0.04%)
May 11, 2010
7.559
7.597
7.495
7.532
848,489
-0.26(-3.29%)
May 10, 2010
7.719
7.795
7.690
7.789
404,511
+0.37(+4.95%)
May 07, 2010
7.320
7.541
7.305
7.422
556,207
+0.01(+0.12%)
May 06, 2010
7.497
7.623
7.363
7.413
969,689
-0.31(-4.04%)
May 05, 2010
7.658
7.798
7.643
7.725
503,785
+0.13(+1.73%)
May 04, 2010
7.949
7.949
7.594
7.594
846,939
-0.38(-4.72%)
May 03, 2010
8.110
8.110
7.961
7.970
331,446
-0.15(-1.87%)
Apr 30, 2010
8.148
8.209
8.089
8.121
324,975
-0.04(-0.50%)
Apr 29, 2010
8.025
8.162
7.976
8.162
506,261
+0.12(+1.52%)
Apr 28, 2010
8.019
8.057
7.973
8.040
346,826
+0.01(+0.18%)
Apr 27, 2010
8.156
8.156
7.990
8.025
728,238
-0.29(-3.51%)
Apr 26, 2010
8.247
8.355
8.209
8.317
493,217
+0.11(+1.39%)
Apr 23, 2010
8.189
8.253
8.159
8.203
261,518
+0.00(+0.00%)
Apr 22, 2010
8.124
8.253
8.022
8.203
671,883
+0.08(+0.97%)
Apr 21, 2010
8.209
8.218
8.110
8.124
520,468
-0.00(-0.04%)
Apr 20, 2010
8.127
8.247
8.107
8.127
816,090
+0.01(+0.07%)
Apr 19, 2010
7.967
8.145
7.903
8.121
1,185,765
-0.12(-1.42%)
Apr 16, 2010
8.454
8.469
8.194
8.238
813,583
-0.33(-3.85%)
Apr 15, 2010
8.471
8.576
8.460
8.568
309,067
+0.03(+0.31%)
Apr 14, 2010
8.428
8.541
8.399
8.541
553,261
+0.18(+2.16%)
Apr 13, 2010
8.539
8.544
8.331
8.361
1,067,019
-0.16(-1.85%)
Apr 12, 2010
8.629
8.684
8.506
8.518
282,172
-0.16(-1.85%)
Apr 09, 2010
8.716
8.743
8.667
8.678
286,013
+0.03(+0.34%)
Apr 08, 2010
8.696
8.728
8.559
8.649
384,324
-0.05(-0.54%)
Apr 07, 2010
8.772
8.775
8.652
8.696
805,322
-0.11(-1.29%)
Apr 06, 2010
8.929
8.932
8.772
8.810
559,657
-0.12(-1.37%)
Apr 05, 2010
8.818
8.932
8.676
8.932
403,277
+0.15(+1.73%)
Apr 01, 2010
8.565
8.781
8.781
8.781
1,117,908
+0.32(+3.83%)
Mar 31, 2010
8.393
8.474
8.387
8.457
740,244
+0.02(+0.21%)
Mar 30, 2010
8.323
8.442
8.323
8.439
583,980
+0.13(+1.54%)
Mar 29, 2010
8.194
8.311
8.151
8.311
648,160
+0.31(+3.83%)
Mar 26, 2010
8.072
8.081
7.990
8.005
193,463
+0.02(+0.26%)
Mar 25, 2010
8.081
8.081
7.949
7.984
395,088
-0.07(-0.90%)
Mar 24, 2010
8.110
8.136
8.025
8.057
699,879
-0.11(-1.36%)
Mar 23, 2010
8.206
8.232
8.162
8.168
543,780
-0.06(-0.78%)
Mar 22, 2010
8.133
8.238
8.110
8.232
665,577
+0.03(+0.36%)
Mar 19, 2010
8.148
8.294
8.014
8.203
1,177,744
+0.07(+0.86%)
Mar 18, 2010
8.095
8.229
8.087
8.133
416,390
-0.14(-1.69%)
Mar 17, 2010
8.311
8.375
8.209
8.273
987,247
+0.11(+1.39%)
Mar 16, 2010
8.154
8.194
8.087
8.159
713,037
+0.01(+0.14%)
Mar 15, 2010
8.151
8.151
8.104
8.148
662,138
-0.09(-1.13%)
Mar 12, 2010
8.282
8.340
8.224
8.241
885,829
-0.06(-0.70%)
Mar 11, 2010
8.014
8.299
7.949
8.299
2,467,865
+0.22(+2.78%)
Mar 10, 2010
8.005
8.165
7.976
8.075
899,419
+0.01(+0.11%)
Mar 09, 2010
8.139
8.162
8.054
8.066
492,387
-0.10(-1.21%)
Mar 08, 2010
8.148
8.206
8.046
8.165
384,492
+0.03(+0.39%)
Mar 05, 2010
8.072
8.145
7.984
8.133
663,153
+0.15(+1.83%)
Mar 04, 2010
8.066
8.072
7.955
7.987
587,584
-0.22(-2.73%)
Mar 03, 2010
8.054
8.215
8.052
8.212
530,979
+0.16(+1.99%)
Mar 02, 2010
8.011
8.078
8.004
8.052
571,155
+0.02(+0.22%)
Mar 01, 2010
7.920
8.081
7.920
8.034
847,553
+0.20(+2.61%)
Feb 26, 2010
7.853
7.874
7.812
7.830
386,882
-0.04(-0.56%)
Feb 25, 2010
7.742
7.897
7.670
7.874
407,354
+0.07(+0.93%)
Feb 24, 2010
7.821
7.897
7.751
7.801
867,579
+0.07(+0.87%)
Feb 23, 2010
7.818
7.853
7.710
7.734
976,640
-0.16(-2.00%)
Feb 22, 2010
8.057
8.057
7.877
7.891
328,195
-0.15(-1.89%)
Feb 19, 2010
7.961
8.043
7.847
8.043
937,898
+0.00(+0.00%)
Feb 18, 2010
8.019
8.073
7.976
8.043
416,623
-0.11(-1.39%)
Feb 17, 2010
8.165
8.212
8.107
8.156
652,011
+0.11(+1.34%)
Feb 16, 2010
7.932
8.063
7.932
8.049
394,868
+0.11(+1.36%)
Feb 12, 2010
7.961
7.941
7.941
7.941
861,407
-0.14(-1.73%)
Feb 11, 2010
8.063
8.107
7.926
8.081
530,770
+0.05(+0.58%)
Feb 10, 2010
8.049
8.084
7.877
8.034
836,837
+0.08(+1.06%)
Feb 09, 2010
7.917
8.019
7.795
7.949
1,380,922
+0.23(+2.95%)
Feb 08, 2010
7.818
7.821
7.629
7.722
910,999
-0.01(-0.08%)
Feb 05, 2010
7.637
7.774
7.366
7.728
1,425,199
+0.06(+0.76%)
Feb 04, 2010
7.917
8.002
7.585
7.670
1,640,867
-0.34(-4.19%)
Feb 03, 2010
7.944
8.069
7.920
8.005
1,277,780
+0.17(+2.23%)
Feb 02, 2010
7.903
7.909
7.777
7.830
1,541,613
-0.09(-1.14%)
Feb 01, 2010
7.792
7.961
7.792
7.920
998,405
+0.23(+3.00%)
Jan 29, 2010
7.789
7.809
7.597
7.690
1,321,032
-0.29(-3.58%)
Jan 28, 2010
7.990
8.008
7.635
7.976
1,856,397
+0.06(+0.74%)
Jan 27, 2010
7.967
7.970
7.818
7.917
882,153
-0.13(-1.56%)
Jan 26, 2010
7.955
8.131
7.923
8.043
827,900
-0.06(-0.68%)
Jan 25, 2010
8.124
8.165
7.970
8.098
771,964
+0.05(+0.62%)
Jan 22, 2010
8.221
8.329
8.043
8.049
1,344,429
-0.08(-0.97%)
Jan 21, 2010
8.294
8.357
8.031
8.127
2,001,612
-0.17(-2.11%)
Jan 20, 2010
8.571
8.588
8.168
8.302
2,569,914
-0.45(-5.10%)
Jan 19, 2010
8.690
8.763
8.661
8.748
1,096,833
+0.12(+1.39%)
Jan 15, 2010
8.804
8.629
8.629
8.629
1,059,955
-0.18(-2.02%)
Jan 14, 2010
8.891
8.996
8.798
8.807
672,905
-0.06(-0.66%)
Jan 13, 2010
8.929
9.002
8.821
8.865
1,079,711
-0.18(-2.00%)
Jan 12, 2010
9.084
9.110
9.040
9.046
701,103
-0.15(-1.62%)
Jan 11, 2010
9.405
9.434
9.081
9.195
1,971,946
-0.27(-2.87%)
Jan 08, 2010
9.078
9.472
9.069
9.466
2,248,656
+0.43(+4.74%)
Jan 07, 2010
9.180
9.186
8.993
9.037
1,022,258
-0.20(-2.18%)
Jan 06, 2010
9.338
9.416
9.215
9.238
658,441
-0.11(-1.22%)
Jan 05, 2010
9.335
9.472
9.301
9.352
671,763
+0.07(+0.72%)
Jan 04, 2010
9.215
9.303
9.177
9.285
715,266
+0.14(+1.50%)
Dec 31, 2009
9.238
9.148
9.148
9.148
598,732
-0.00(-0.03%)
Dec 30, 2009
9.084
9.180
8.923
9.151
2,138,346
-0.92(-9.12%)
Dec 29, 2009
9.300
10.20
9.227
10.07
1,663,215
-0.13(-1.29%)
Dec 28, 2009
10.06
10.35
10.05
10.20
1,391,789
+0.24(+2.37%)
Dec 24, 2009
9.827
10.05
9.827
9.965
519,148
+0.27(+2.74%)
Dec 23, 2009
9.696
9.733
9.594
9.699
848,612
+0.11(+1.12%)
Dec 22, 2009
9.720
9.798
9.539
9.591
1,301,204
-0.19(-1.97%)
Dec 21, 2009
9.845
9.915
9.784
9.784
599,761
+0.10(+0.99%)
Dec 18, 2009
9.827
9.827
9.623
9.687
448,953
-0.17(-1.72%)
Dec 17, 2009
9.827
9.909
9.760
9.857
493,937
-0.11(-1.14%)
Dec 16, 2009
9.976
9.976
9.930
9.970
197,372
+0.00(+0.03%)
Dec 15, 2009
9.941
9.976
9.889
9.967
238,622
+0.00(+0.00%)
Dec 14, 2009
9.962
9.988
9.956
9.967
344,123
+0.04(+0.41%)
Dec 11, 2009
9.930
10.03
9.880
9.927
358,625
+0.05(+0.47%)
Dec 10, 2009
9.900
10.03
9.862
9.880
321,940
-0.05(-0.50%)
Dec 09, 2009
9.792
10.04
9.778
9.930
233,258
-0.13(-1.30%)
Dec 08, 2009
10.07
10.17
10.01
10.06
163,026
-0.18(-1.79%)
Dec 07, 2009
10.16
10.24
10.13
10.24
497,071
+0.11(+1.09%)
Dec 04, 2009
10.26
10.26
10.10
10.13
767,547
+0.15(+1.46%)
Dec 03, 2009
10.08
10.16
9.976
9.988
382,304
-0.12(-1.18%)
Dec 02, 2009
10.08
10.18
9.979
10.11
263,102
+0.01(+0.05%)
Dec 01, 2009
10.03
10.19
9.988
10.10
500,322
+0.20(+2.01%)
Nov 30, 2009
9.930
9.944
9.822
9.903
504,732
+0.08(+0.86%)
Nov 27, 2009
9.696
9.930
9.655
9.819
603,979
-0.27(-2.72%)
Nov 25, 2009
10.16
10.18
9.973
10.09
429,434
+0.17(+1.67%)
Nov 24, 2009
9.804
10.02
9.638
9.927
1,001,073
-0.27(-2.60%)
Nov 23, 2009
10.24
10.40
10.15
10.19
393,280
+0.11(+1.13%)
Nov 20, 2009
10.16
10.25
9.836
10.08
640,839
-0.21(-2.07%)
Nov 19, 2009
10.37
10.38
10.19
10.29
425,546
-0.18(-1.73%)
Nov 18, 2009
10.43
10.63
10.38
10.47
677,161
+0.00(+0.03%)
Nov 17, 2009
10.41
10.49
10.36
10.47
350,124
-0.04(-0.42%)
Nov 16, 2009
10.41
10.53
10.41
10.51
910,457
+0.24(+2.36%)
Nov 13, 2009
10.21
10.27
10.05
10.27
412,089
+0.23(+2.32%)
Nov 12, 2009
10.29
10.33
10.04
10.04
542,861
-0.31(-2.99%)
Nov 11, 2009
10.47
10.47
10.35
10.35
828,528
-0.01(-0.06%)
Nov 10, 2009
10.31
10.40
10.27
10.35
684,499
+0.01(+0.06%)
Nov 09, 2009
10.18
10.35
10.16
10.35
775,472
+0.26(+2.54%)
Nov 06, 2009
10.10
10.18
9.988
10.09
559,468
-0.01(-0.09%)
Nov 05, 2009
10.000
10.12
9.918
10.10
440,089
+0.19(+1.88%)
Nov 04, 2009
9.862
10.14
9.857
9.912
830,167
+0.17(+1.71%)
Nov 03, 2009
9.514
9.787
9.410
9.746
586,157
+0.25(+2.64%)
Nov 02, 2009
9.466
9.857
9.364
9.495
967,526
+0.29(+3.20%)
Oct 30, 2009
9.515
9.545
9.142
9.200
674,904
-0.37(-3.90%)
Oct 29, 2009
9.317
9.652
9.308
9.574
881,625
+0.28(+2.98%)
Oct 28, 2009
9.513
9.615
9.198
9.297
1,550,320
-0.24(-2.49%)
Oct 27, 2009
9.915
9.960
9.489
9.534
1,208,335
-0.46(-4.57%)
Oct 26, 2009
10.08
10.15
9.959
9.991
633,922
-0.07(-0.72%)
Oct 23, 2009
10.10
10.11
10.00
10.06
771,981
-0.14(-1.37%)
Oct 22, 2009
10.15
10.24
10.12
10.20
675,251
-0.01(-0.14%)
Oct 21, 2009
10.10
10.33
10.10
10.22
764,364
+0.08(+0.75%)
Oct 20, 2009
10.10
10.17
10.10
10.14
517,530
-0.05(-0.49%)
Oct 19, 2009
10.01
10.21
9.973
10.19
815,120
+0.26(+2.58%)
Oct 16, 2009
9.874
9.957
9.769
9.935
477,288
-0.06(-0.58%)
Oct 15, 2009
10.06
10.11
9.874
9.994
423,608
-0.06(-0.55%)
Oct 14, 2009
9.772
10.11
9.772
10.05
994,757
+0.36(+3.76%)
Oct 13, 2009
9.652
9.720
9.597
9.685
405,097
+0.09(+0.91%)
Oct 12, 2009
9.755
9.784
9.594
9.597
565,949
-0.15(-1.56%)
Oct 09, 2009
9.650
9.775
9.650
9.749
486,492
+0.14(+1.43%)
Oct 08, 2009
9.530
9.655
9.472
9.612
826,772
+0.18(+1.89%)
Oct 07, 2009
9.478
9.507
9.428
9.434
368,601
+0.01(+0.09%)
Oct 06, 2009
9.335
9.448
9.288
9.425
554,602
+0.21(+2.31%)
Oct 05, 2009
8.906
9.292
8.906
9.212
338,561
+0.10(+1.15%)
Oct 02, 2009
9.200
9.200
8.950
9.107
389,783
-0.12(-1.26%)
Oct 01, 2009
9.393
9.393
9.215
9.224
357,641
-0.16(-1.74%)
Sep 30, 2009
9.364
9.428
9.192
9.387
728,317
+0.11(+1.19%)
Sep 29, 2009
9.390
9.390
9.192
9.276
270,966
-0.05(-0.50%)
Sep 28, 2009
9.303
9.521
9.186
9.323
606,479
-0.02(-0.18%)
Sep 25, 2009
9.256
9.373
9.209
9.340
359,994
+0.05(+0.56%)
Sep 24, 2009
9.189
9.317
9.090
9.288
677,847
-0.05(-0.50%)
Sep 23, 2009
9.504
9.504
9.317
9.335
737,542
-0.19(-1.96%)
Sep 22, 2009
9.571
9.580
9.480
9.521
610,162
-0.02(-0.21%)
Sep 21, 2009
9.568
9.597
9.478
9.542
261,892
-0.14(-1.45%)
Sep 18, 2009
9.667
9.728
9.559
9.682
508,473
-0.11(-1.13%)
Sep 17, 2009
9.880
9.909
9.772
9.792
721,421
+0.16(+1.63%)
Sep 16, 2009
9.664
9.813
9.504
9.635
650,276
+0.01(+0.15%)
Sep 15, 2009
9.635
9.766
9.594
9.620
822,321
+0.01(+0.06%)
Sep 14, 2009
9.731
9.731
9.568
9.615
524,124
-0.10(-1.08%)
Sep 11, 2009
9.769
9.784
9.597
9.720
559,688
+0.06(+0.66%)
Sep 10, 2009
9.416
9.673
9.300
9.655
890,242
+0.33(+3.57%)
Sep 09, 2009
9.507
9.638
9.276
9.323
634,114
-0.20(-2.08%)
Sep 08, 2009
9.480
9.594
9.422
9.521
659,600
+0.17(+1.81%)
Sep 04, 2009
9.475
9.475
9.104
9.352
888,154
+0.33(+3.62%)
Sep 03, 2009
9.168
9.186
8.926
9.026
1,054,613
+0.17(+1.98%)
Sep 02, 2009
8.627
8.967
8.603
8.851
856,338
+0.27(+3.13%)
Sep 01, 2009
8.658
8.915
8.579
8.582
1,465,221
-0.10(-1.11%)
Aug 31, 2009
8.880
8.880
8.635
8.678
2,126,187
-0.52(-5.67%)
Aug 28, 2009
9.478
9.478
9.130
9.200
436,930
-0.17(-1.87%)
Aug 27, 2009
9.390
9.408
9.107
9.375
641,148
+0.00(+0.03%)
Aug 26, 2009
9.405
9.478
9.273
9.373
387,180
+0.06(+0.63%)
Aug 25, 2009
9.300
9.445
9.262
9.314
482,850
-0.01(-0.06%)
Aug 24, 2009
9.912
9.915
9.192
9.320
959,323
-0.34(-3.56%)
Aug 21, 2009
9.708
9.708
9.553
9.664
808,879
+0.13(+1.38%)
Aug 20, 2009
9.355
9.623
9.332
9.533
849,919
+0.30(+3.27%)
Aug 19, 2009
9.154
9.256
8.996
9.231
1,206,275
-0.07(-0.80%)
Aug 18, 2009
9.294
9.314
9.093
9.305
813,275
+0.35(+3.94%)
Aug 17, 2009
9.040
9.206
8.953
8.953
1,363,636
-0.57(-5.96%)
Aug 14, 2009
9.545
9.545
9.393
9.520
544,027
-0.10(-1.04%)
Aug 13, 2009
9.769
9.769
9.562
9.620
636,227
-0.06(-0.63%)
Aug 12, 2009
9.381
9.734
9.349
9.682
1,018,990
+0.13(+1.37%)
Aug 11, 2009
9.711
9.740
9.492
9.550
1,033,894
-0.26(-2.65%)
Aug 10, 2009
9.918
10.01
9.696
9.810
982,439
-0.15(-1.52%)
Aug 07, 2009
10.12
10.13
9.944
9.962
926,934
-0.18(-1.78%)
Aug 06, 2009
10.24
10.25
9.921
10.14
582,800
-0.09(-0.91%)
Aug 05, 2009
10.23
10.38
10.01
10.24
678,131
-0.25(-2.34%)
Aug 04, 2009
10.51
10.60
10.28
10.48
1,003,443
-0.18(-1.71%)
Aug 03, 2009
10.53
10.72
10.53
10.66
844,079
+0.35(+3.38%)
Jul 31, 2009
10.25
10.37
10.19
10.31
703,363
+0.13(+1.26%)
Jul 30, 2009
10.32
10.43
10.16
10.19
1,278,201
+0.14(+1.36%)
Jul 29, 2009
10.22
10.25
9.862
10.05
2,113,914
-0.62(-5.80%)
Jul 28, 2009
10.64
10.72
10.43
10.67
669,356
-0.04(-0.41%)
Jul 27, 2009
10.86
10.92
10.61
10.71
817,479
-0.02(-0.22%)
Jul 24, 2009
10.52
10.78
10.51
10.73
1,018
+0.15(+1.40%)
Jul 23, 2009
10.43
10.66
10.38
10.59
894,505
+0.34(+3.30%)
Jul 22, 2009
10.32
10.51
10.24
10.25
532,913
-0.08(-0.73%)
Jul 21, 2009
10.36
10.65
10.19
10.32
959,800
-0.19(-1.80%)
Jul 20, 2009
10.33
10.63
10.19
10.51
1,132,304
+0.38(+3.77%)
Jul 17, 2009
10.11
10.19
10.03
10.13
598,146
+0.04(+0.40%)
Jul 16, 2009
9.970
10.11
9.860
10.09
507,897
+0.02(+0.20%)
Jul 15, 2009
9.854
10.09
9.760
10.07
1,027,337
+0.39(+4.04%)
Jul 14, 2009
9.623
9.871
9.510
9.679
553,591
+0.17(+1.84%)
Jul 13, 2009
9.180
9.504
9.175
9.504
582,025
+0.24(+2.65%)
Jul 10, 2009
9.419
9.419
9.189
9.259
373,909
-0.14(-1.46%)
Jul 09, 2009
9.594
9.594
9.259
9.396
521,511
+0.22(+2.45%)
Jul 08, 2009
9.480
9.480
9.128
9.171
733,739
-0.18(-1.93%)
Jul 07, 2009
9.478
9.536
9.285
9.352
516,288
-0.23(-2.43%)
Jul 06, 2009
9.515
9.588
9.294
9.585
1,085,232
+0.28(+2.98%)
Jul 02, 2009
9.256
9.346
9.215
9.308
559,441
-0.07(-0.72%)
Jul 01, 2009
9.367
9.419
9.128
9.375
1,316,587
+0.14(+1.55%)
Jun 30, 2009
9.440
9.478
9.101
9.233
959,841
-0.27(-2.88%)
Jun 29, 2009
9.629
9.711
9.489
9.506
654,209
-0.02(-0.19%)
Jun 26, 2009
9.623
9.667
9.507
9.524
1,005,579
-0.31(-3.20%)
Jun 25, 2009
9.623
9.839
9.623
9.839
553,364
+0.15(+1.60%)
Jun 24, 2009
9.536
10.09
9.536
9.685
874,310
+0.26(+2.79%)
Jun 23, 2009
9.375
9.457
9.122
9.422
753,405
+0.12(+1.25%)
Jun 22, 2009
9.819
9.842
9.244
9.305
989,410
-0.59(-6.01%)
Jun 19, 2009
9.897
10.19
9.769
9.900
867,764
+0.28(+2.88%)
Jun 18, 2009
9.542
9.711
9.448
9.623
682,699
+0.22(+2.33%)
Jun 17, 2009
9.667
9.682
9.390
9.405
864,928
-0.16(-1.71%)
Jun 16, 2009
9.655
9.959
9.562
9.568
966,226
-0.31(-3.10%)
Jun 15, 2009
10.24
10.24
9.787
9.874
1,111,115
-0.55(-5.26%)
Jun 12, 2009
10.53
10.68
10.41
10.42
570,452
-0.43(-4.00%)
Jun 11, 2009
10.84
10.92
10.50
10.86
555,374
+0.07(+0.62%)
Jun 10, 2009
10.77
10.79
10.59
10.79
762,708
+0.30(+2.84%)
Jun 09, 2009
10.44
10.59
10.24
10.49
368,772
+0.05(+0.47%)
Jun 08, 2009
10.38
10.63
10.37
10.44
855,231
-0.31(-2.85%)
Jun 05, 2009
10.99
11.05
10.61
10.75
478,629
-0.22(-1.97%)
Jun 04, 2009
10.51
11.01
10.44
10.96
809,640
+0.68(+6.58%)
Jun 03, 2009
10.68
10.76
10.09
10.29
896,034
-0.53(-4.91%)
Jun 02, 2009
11.07
11.08
10.75
10.82
780,986
-0.26(-2.37%)
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.