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
Aercap Holdings N.V.
(NY:
AER
)
92.71
+0.85 (+0.93%)
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 28, 2010
11.96
12.06
11.59
11.96
409,204
+0.19(+1.61%)
May 27, 2010
11.65
11.96
11.62
11.77
408,439
+0.51(+4.52%)
May 26, 2010
10.73
11.75
10.69
11.26
1,106,858
+0.80(+7.63%)
May 25, 2010
10.53
10.59
9.993
10.46
3,161
-0.48(-4.38%)
May 24, 2010
10.87
11.36
10.75
10.94
779,209
-0.02(-0.18%)
May 21, 2010
10.50
11.09
10.39
10.96
896,802
+0.06(+0.55%)
May 20, 2010
10.97
11.15
10.78
10.90
1,402,248
-0.95(-8.00%)
May 19, 2010
12.21
12.21
11.50
11.85
584,518
-0.37(-3.02%)
May 18, 2010
12.55
12.80
12.11
12.22
2,983
-0.31(-2.47%)
May 17, 2010
12.82
12.96
12.27
12.53
554,095
-0.37(-2.86%)
May 14, 2010
12.89
13.54
12.77
12.89
472,041
-0.60(-4.43%)
May 13, 2010
13.21
13.67
13.08
13.49
627,861
+0.33(+2.50%)
May 12, 2010
12.92
13.18
12.87
13.16
706,658
+0.25(+1.93%)
May 11, 2010
13.23
13.23
12.85
12.91
13,487
-0.12(-0.92%)
May 10, 2010
12.65
13.09
12.63
13.03
1,445,760
+1.16(+9.74%)
May 07, 2010
12.12
12.27
11.18
11.88
1,614,415
-0.63(-5.02%)
May 06, 2010
13.37
13.50
10.87
12.51
2,826,677
-0.84(-6.28%)
May 05, 2010
13.37
13.78
13.31
13.34
820,592
-0.31(-2.26%)
May 04, 2010
14.09
14.16
13.58
13.65
1,129,076
-0.70(-4.86%)
May 03, 2010
13.85
14.37
13.74
14.35
952,759
+0.59(+4.28%)
Apr 30, 2010
13.86
14.07
13.66
13.76
996,539
-0.20(-1.43%)
Apr 29, 2010
13.57
14.05
13.43
13.96
1,373,849
+0.10(+0.72%)
Apr 28, 2010
13.85
14.17
13.50
13.86
829,040
+0.03(+0.22%)
Apr 27, 2010
13.81
14.04
13.75
13.83
949,385
-0.12(-0.86%)
Apr 26, 2010
13.81
14.00
13.74
13.95
663,762
+0.17(+1.23%)
Apr 23, 2010
13.32
13.78
13.28
13.78
452,156
+0.40(+2.98%)
Apr 22, 2010
12.91
13.38
12.87
13.38
521,510
+0.31(+2.36%)
Apr 21, 2010
13.15
13.31
12.72
13.07
478,319
+0.02(+0.15%)
Apr 20, 2010
12.73
13.16
12.73
13.05
1,032
+0.35(+2.75%)
Apr 19, 2010
12.99
13.03
12.35
12.71
911,739
-0.43(-3.26%)
Apr 16, 2010
13.46
13.64
12.82
13.13
742,307
-0.43(-3.16%)
Apr 15, 2010
13.48
13.83
13.34
13.56
425,185
-0.03(-0.22%)
Apr 14, 2010
13.16
13.63
13.09
13.59
2,191,997
+0.69(+5.33%)
Apr 13, 2010
12.76
12.94
12.46
12.90
377,930
+0.05(+0.39%)
Apr 12, 2010
13.11
13.15
12.82
12.85
630,797
-0.12(-0.92%)
Apr 09, 2010
13.01
13.13
12.89
12.97
488,873
+0.09(+0.70%)
Apr 08, 2010
13.04
13.21
12.73
12.88
854,205
-0.27(-2.05%)
Apr 07, 2010
12.95
13.25
12.91
13.15
998,328
+0.19(+1.46%)
Apr 06, 2010
12.92
13.21
12.87
12.96
871,529
-0.06(-0.46%)
Apr 05, 2010
12.29
13.08
12.18
13.02
1,166,592
+0.86(+7.05%)
Apr 01, 2010
11.68
12.17
12.17
12.17
1,033,917
+0.68(+5.90%)
Mar 31, 2010
11.41
11.69
11.35
11.49
383,340
-0.02(-0.17%)
Mar 30, 2010
11.25
11.57
11.14
11.51
522,967
+0.39(+3.50%)
Mar 29, 2010
11.14
11.27
10.90
11.12
343,483
+0.10(+0.90%)
Mar 26, 2010
11.19
11.70
11.01
11.02
780,094
-0.17(-1.51%)
Mar 25, 2010
11.00
11.40
10.83
11.19
1,039,726
+0.39(+3.60%)
Mar 24, 2010
10.93
10.98
10.56
10.80
242,564
-0.14(-1.28%)
Mar 23, 2010
10.86
10.98
10.64
10.94
285,603
-0.01(-0.09%)
Mar 22, 2010
10.99
11.04
10.81
10.95
227,685
-0.08(-0.72%)
Mar 19, 2010
11.01
11.13
10.85
11.03
524,206
-0.05(-0.45%)
Mar 18, 2010
11.20
11.22
10.86
11.08
193,929
-0.03(-0.27%)
Mar 17, 2010
11.23
11.41
11.11
11.11
543,780
-0.06(-0.54%)
Mar 16, 2010
11.08
11.19
10.88
11.17
511,029
+0.19(+1.73%)
Mar 15, 2010
10.87
11.06
10.85
10.98
240,793
-0.16(-1.43%)
Mar 12, 2010
11.05
11.19
10.87
11.14
504,789
+0.14(+1.27%)
Mar 11, 2010
10.68
11.03
10.56
11.00
750,885
+0.26(+2.41%)
Mar 10, 2010
10.37
10.85
10.31
10.74
845,075
+0.39(+3.76%)
Mar 09, 2010
10.01
10.36
9.943
10.35
407,710
+0.28(+2.77%)
Mar 08, 2010
9.983
10.17
9.843
10.07
606,909
+0.14(+1.41%)
Mar 05, 2010
9.674
10.03
9.674
9.933
255,002
+0.29(+3.00%)
Mar 04, 2010
9.654
9.833
9.624
9.644
102,657
-0.04(-0.41%)
Mar 03, 2010
9.993
10.13
9.654
9.684
215,982
-0.24(-2.41%)
Mar 02, 2010
9.853
10.09
9.783
9.923
332,248
+0.08(+0.81%)
Mar 01, 2010
9.494
10.00
9.464
9.843
418,658
+0.36(+3.79%)
Feb 26, 2010
8.876
9.584
8.766
9.484
669,534
+0.67(+7.58%)
Feb 25, 2010
8.676
8.816
8.477
8.816
289,407
+0.08(+0.91%)
Feb 24, 2010
8.118
8.776
7.978
8.736
708,833
+0.72(+8.96%)
Feb 23, 2010
8.178
8.228
7.878
8.018
428,837
-0.17(-2.07%)
Feb 22, 2010
8.218
8.257
7.968
8.188
268,859
-0.06(-0.73%)
Feb 19, 2010
8.287
8.327
8.128
8.247
283,656
-0.14(-1.66%)
Feb 18, 2010
8.497
8.537
8.317
8.387
330,402
-0.09(-1.06%)
Feb 17, 2010
8.277
8.537
8.267
8.477
357,459
+0.20(+2.41%)
Feb 16, 2010
8.028
8.297
7.908
8.277
273,291
+0.37(+4.67%)
Feb 12, 2010
7.679
7.908
7.908
7.908
228,221
+0.11(+1.41%)
Feb 11, 2010
7.699
7.938
7.649
7.799
523,167
+0.14(+1.82%)
Feb 10, 2010
7.779
7.779
7.500
7.659
366,708
-0.08(-1.03%)
Feb 09, 2010
7.809
7.888
7.569
7.739
344,180
-0.06(-0.77%)
Feb 08, 2010
7.968
7.968
7.739
7.799
323,735
-0.08(-1.01%)
Feb 05, 2010
8.277
8.277
7.699
7.878
322,887
-0.33(-4.01%)
Feb 04, 2010
8.477
8.537
8.078
8.208
261,242
-0.31(-3.63%)
Feb 03, 2010
8.686
8.716
8.517
8.517
106,553
-0.12(-1.39%)
Feb 02, 2010
8.646
8.726
8.586
8.636
184,297
-0.18(-2.04%)
Feb 01, 2010
8.796
8.876
8.477
8.816
574,114
+0.09(+1.03%)
Jan 29, 2010
9.295
9.295
8.716
8.726
439,496
-0.61(-6.52%)
Jan 28, 2010
9.354
9.374
9.225
9.334
104,367
-0.01(-0.08%)
Jan 27, 2010
9.334
9.374
8.786
9.341
277,893
+0.01(+0.07%)
Jan 26, 2010
9.414
9.464
9.235
9.334
260,009
-0.08(-0.85%)
Jan 25, 2010
9.554
9.614
9.315
9.414
192,007
-0.07(-0.74%)
Jan 22, 2010
9.763
9.763
9.414
9.484
245,354
-0.28(-2.86%)
Jan 21, 2010
10.27
10.27
9.743
9.763
134,735
-0.45(-4.39%)
Jan 20, 2010
10.39
10.50
10.08
10.21
240,976
-0.29(-2.75%)
Jan 19, 2010
10.72
10.81
10.42
10.50
193,871
-0.24(-2.23%)
Jan 15, 2010
10.94
10.74
10.74
10.74
175,177
-0.11(-1.01%)
Jan 14, 2010
10.75
11.09
10.59
10.85
449,576
+0.12(+1.12%)
Jan 13, 2010
10.50
10.76
10.47
10.73
229,894
+0.19(+1.80%)
Jan 12, 2010
10.53
10.65
10.43
10.54
247,507
-0.04(-0.38%)
Jan 11, 2010
10.79
11.04
10.36
10.58
435,546
-0.15(-1.39%)
Jan 08, 2010
10.46
10.78
10.29
10.73
582,445
+0.25(+2.38%)
Jan 07, 2010
9.753
10.53
9.674
10.48
766,990
+0.74(+7.57%)
Jan 06, 2010
9.674
9.813
9.534
9.743
495,592
+0.07(+0.72%)
Jan 05, 2010
9.115
9.694
9.065
9.674
728,956
+0.60(+6.59%)
Jan 04, 2010
9.005
9.165
8.936
9.075
301,495
+0.04(+0.44%)
Dec 31, 2009
8.975
9.035
9.035
9.035
127,647
+0.00(+0.00%)
Dec 30, 2009
8.975
9.035
8.936
9.035
110,208
+0.06(+0.67%)
Dec 29, 2009
8.975
9.005
8.856
8.975
331,392
+0.06(+0.67%)
Dec 28, 2009
8.946
9.065
8.726
8.916
499,574
-0.03(-0.33%)
Dec 24, 2009
8.956
8.966
8.876
8.946
115,114
+0.00(+0.00%)
Dec 23, 2009
8.876
8.956
8.796
8.946
228,708
+0.03(+0.34%)
Dec 22, 2009
8.956
8.956
8.776
8.916
221,585
-0.02(-0.22%)
Dec 21, 2009
8.896
8.995
8.826
8.936
248,708
+0.06(+0.67%)
Dec 18, 2009
8.876
8.916
8.751
8.876
165,128
+0.03(+0.34%)
Dec 17, 2009
8.776
8.926
8.776
8.846
261,344
-0.02(-0.22%)
Dec 16, 2009
8.936
8.936
8.826
8.866
309,777
-0.05(-0.56%)
Dec 15, 2009
8.956
8.985
8.816
8.916
136,339
-0.06(-0.67%)
Dec 14, 2009
8.966
9.045
8.866
8.975
442,886
+0.06(+0.67%)
Dec 11, 2009
8.736
8.956
8.676
8.916
291,325
+0.17(+1.94%)
Dec 10, 2009
8.836
8.876
8.696
8.746
497,283
-0.11(-1.24%)
Dec 09, 2009
8.975
8.975
8.766
8.856
218,299
-0.10(-1.11%)
Dec 08, 2009
8.916
9.065
8.766
8.956
310,490
+0.02(+0.22%)
Dec 07, 2009
8.856
8.966
8.776
8.936
144,450
+0.08(+0.90%)
Dec 04, 2009
8.816
8.916
8.756
8.856
327,165
+0.13(+1.49%)
Dec 03, 2009
8.876
8.926
8.676
8.726
366,421
-0.17(-1.91%)
Dec 02, 2009
8.567
8.975
8.537
8.896
613,659
+0.25(+2.88%)
Dec 01, 2009
8.228
8.686
8.118
8.646
374,963
+0.47(+5.73%)
Nov 30, 2009
8.357
8.357
8.028
8.178
172,970
-0.15(-1.80%)
Nov 27, 2009
8.028
8.447
8.028
8.327
185,537
-0.02(-0.24%)
Nov 25, 2009
8.218
8.372
8.108
8.347
148,600
+0.17(+2.07%)
Nov 24, 2009
8.228
8.277
7.958
8.178
497,572
-0.05(-0.61%)
Nov 23, 2009
8.437
8.477
8.168
8.228
427,281
-0.11(-1.32%)
Nov 20, 2009
8.397
8.417
8.237
8.337
79,396
-0.09(-1.07%)
Nov 19, 2009
8.726
8.726
8.347
8.427
249,474
-0.33(-3.76%)
Nov 18, 2009
8.786
8.876
8.656
8.756
213,404
-0.07(-0.79%)
Nov 17, 2009
8.926
8.966
8.746
8.826
261,498
-0.06(-0.67%)
Nov 16, 2009
8.876
8.975
8.816
8.886
348,164
+0.04(+0.45%)
Nov 13, 2009
8.886
8.916
8.786
8.846
153,692
+0.00(+0.00%)
Nov 12, 2009
9.165
9.205
8.836
8.846
255,292
-0.32(-3.48%)
Nov 11, 2009
9.125
9.255
9.095
9.165
300,361
+0.05(+0.55%)
Nov 10, 2009
9.095
9.255
9.075
9.115
214,327
-0.11(-1.19%)
Nov 09, 2009
8.826
9.285
8.826
9.225
757,221
+0.42(+4.76%)
Nov 06, 2009
8.776
8.975
8.407
8.806
376,825
-0.07(-0.79%)
Nov 05, 2009
8.357
8.906
8.237
8.876
444,593
+0.53(+6.33%)
Nov 04, 2009
8.257
8.572
8.257
8.347
418,604
+0.13(+1.58%)
Nov 03, 2009
7.819
8.367
7.719
8.218
254,881
+0.27(+3.39%)
Nov 02, 2009
8.427
8.656
7.789
7.948
857,860
-0.41(-4.89%)
Oct 30, 2009
8.487
8.756
8.277
8.357
914,744
-0.13(-1.53%)
Oct 29, 2009
8.437
8.587
8.397
8.487
173,410
+0.07(+0.83%)
Oct 28, 2009
8.487
8.587
8.287
8.417
1,493,076
-0.13(-1.52%)
Oct 27, 2009
8.547
8.656
8.417
8.547
268,467
-0.06(-0.70%)
Oct 26, 2009
8.597
8.896
8.527
8.606
719,466
-0.03(-0.35%)
Oct 23, 2009
8.656
8.686
8.577
8.636
711,339
+0.03(+0.35%)
Oct 22, 2009
8.357
8.606
8.287
8.606
376,450
+0.19(+2.25%)
Oct 21, 2009
8.437
8.587
8.357
8.417
465,019
-0.09(-1.06%)
Oct 20, 2009
8.517
8.547
8.487
8.507
198,858
+0.01(+0.12%)
Oct 19, 2009
8.487
8.577
8.447
8.497
190,199
-0.01(-0.12%)
Oct 16, 2009
8.317
8.626
8.198
8.507
510,433
+0.05(+0.59%)
Oct 15, 2009
8.716
8.716
8.417
8.457
382,827
-0.26(-2.97%)
Oct 14, 2009
8.896
8.975
8.676
8.716
158,931
-0.04(-0.46%)
Oct 13, 2009
8.866
8.916
8.567
8.756
256,803
-0.06(-0.68%)
Oct 12, 2009
8.876
9.105
8.726
8.816
468,443
+0.04(+0.45%)
Oct 09, 2009
8.806
8.985
8.736
8.776
417,623
-0.08(-0.90%)
Oct 08, 2009
8.616
8.906
8.527
8.856
568,871
+0.36(+4.23%)
Oct 07, 2009
8.746
8.786
8.347
8.497
321,386
-0.25(-2.85%)
Oct 06, 2009
8.696
8.886
8.567
8.746
514,712
+0.15(+1.74%)
Oct 05, 2009
8.437
8.676
8.347
8.597
443,782
+0.33(+3.98%)
Oct 02, 2009
8.387
8.537
7.948
8.267
800,772
-0.25(-2.93%)
Oct 01, 2009
8.936
9.055
8.487
8.517
514,821
-0.53(-5.84%)
Sep 30, 2009
9.175
9.245
9.035
9.045
435,365
-0.17(-1.84%)
Sep 29, 2009
9.075
9.354
9.075
9.215
405,715
-0.01(-0.11%)
Sep 28, 2009
9.045
9.245
9.045
9.225
575,700
+0.08(+0.87%)
Sep 25, 2009
9.065
9.145
8.946
9.145
697,697
-0.02(-0.22%)
Sep 24, 2009
9.275
9.275
9.075
9.165
711,536
-0.11(-1.18%)
Sep 23, 2009
9.155
9.454
9.025
9.275
867,457
+0.14(+1.53%)
Sep 22, 2009
9.015
9.175
8.796
9.135
904,387
+0.21(+2.35%)
Sep 21, 2009
8.995
8.995
8.587
8.926
1,737,626
+0.01(+0.11%)
Sep 18, 2009
8.746
8.956
7.877
8.916
2,046,558
+0.13(+1.48%)
Sep 17, 2009
8.936
8.995
8.686
8.786
263,178
-0.12(-1.34%)
Sep 16, 2009
8.896
9.015
8.786
8.906
260,608
+0.12(+1.36%)
Sep 15, 2009
9.125
9.145
8.477
8.786
1,092,019
-0.29(-3.19%)
Sep 14, 2009
8.926
9.145
8.766
9.075
183,513
-0.02(-0.22%)
Sep 11, 2009
8.956
9.155
8.891
9.095
127,615
+0.12(+1.34%)
Sep 10, 2009
8.866
8.990
8.816
8.974
60,284
+0.11(+1.23%)
Sep 09, 2009
8.826
9.005
8.766
8.866
257,786
+0.12(+1.37%)
Sep 08, 2009
8.726
8.866
8.367
8.746
210,989
+0.10(+1.15%)
Sep 04, 2009
8.437
8.676
8.237
8.646
127,723
+0.24(+2.85%)
Sep 03, 2009
8.377
8.449
8.257
8.407
58,502
+0.08(+0.96%)
Sep 02, 2009
8.208
8.447
8.168
8.327
118,109
-0.11(-1.30%)
Sep 01, 2009
8.676
8.966
8.397
8.437
175,809
-0.25(-2.87%)
Aug 31, 2009
8.906
8.906
8.606
8.686
131,348
-0.22(-2.46%)
Aug 28, 2009
8.706
9.035
8.706
8.906
141,524
+0.28(+3.24%)
Aug 27, 2009
8.636
8.756
8.417
8.626
148,224
-0.13(-1.48%)
Aug 26, 2009
8.975
8.975
8.577
8.756
108,097
-0.14(-1.57%)
Aug 25, 2009
9.155
9.155
8.816
8.896
112,481
-0.20(-2.19%)
Aug 24, 2009
8.975
9.175
8.963
9.095
170,521
+0.23(+2.59%)
Aug 21, 2009
8.826
8.956
8.816
8.866
95,762
+0.07(+0.79%)
Aug 20, 2009
8.577
8.816
8.477
8.796
140,070
+0.34(+4.01%)
Aug 19, 2009
8.287
8.666
8.148
8.457
149,067
+0.14(+1.68%)
Aug 18, 2009
8.387
8.527
8.237
8.317
188,483
+0.08(+0.97%)
Aug 17, 2009
8.557
8.676
8.198
8.237
225,925
-0.64(-7.19%)
Aug 14, 2009
9.005
9.135
8.826
8.876
204,250
-0.16(-1.77%)
Aug 13, 2009
9.095
9.285
9.005
9.035
104,880
-0.13(-1.41%)
Aug 12, 2009
9.275
9.454
8.985
9.165
155,450
-0.17(-1.82%)
Aug 11, 2009
9.434
9.564
9.265
9.334
106,061
-0.18(-1.89%)
Aug 10, 2009
9.275
9.743
9.155
9.514
369,968
+0.17(+1.81%)
Aug 07, 2009
8.886
9.464
8.696
9.344
501,051
+0.82(+9.59%)
Aug 06, 2009
9.065
9.315
7.579
8.527
360,672
+0.15(+1.79%)
Aug 05, 2009
8.188
8.427
8.088
8.377
176,086
+0.19(+2.31%)
Aug 04, 2009
8.048
8.287
8.008
8.188
184,919
+0.19(+2.37%)
Aug 03, 2009
7.629
8.058
7.629
7.998
220,195
+0.38(+4.97%)
Jul 31, 2009
7.729
7.928
7.579
7.619
198,077
-0.04(-0.52%)
Jul 30, 2009
7.769
7.908
7.539
7.659
161,121
+0.08(+1.05%)
Jul 29, 2009
7.719
7.769
7.490
7.579
203,252
-0.11(-1.43%)
Jul 28, 2009
7.769
7.839
7.529
7.689
233,049
-0.04(-0.52%)
Jul 27, 2009
7.539
7.769
7.390
7.729
277,161
+0.09(+1.17%)
Jul 24, 2009
7.450
7.719
7.390
7.639
185,631
+0.23(+3.10%)
Jul 23, 2009
7.390
7.470
7.300
7.410
245,742
+0.17(+2.34%)
Jul 22, 2009
7.380
7.480
7.121
7.240
173,111
-0.11(-1.49%)
Jul 21, 2009
7.280
7.455
7.280
7.350
160,492
+0.04(+0.55%)
Jul 20, 2009
7.330
7.480
7.300
7.310
137,610
+0.01(+0.14%)
Jul 17, 2009
7.280
7.480
7.220
7.300
416,579
-0.09(-1.21%)
Jul 16, 2009
7.280
7.430
7.001
7.390
235,413
+0.08(+1.09%)
Jul 15, 2009
6.951
7.370
6.831
7.310
245,681
+0.42(+6.08%)
Jul 14, 2009
6.363
6.891
6.363
6.891
143,605
+0.48(+7.46%)
Jul 13, 2009
6.412
6.602
6.343
6.412
340,955
+0.02(+0.31%)
Jul 10, 2009
6.482
6.542
6.273
6.393
189,801
-0.11(-1.69%)
Jul 09, 2009
6.452
6.672
6.253
6.502
168,472
+0.16(+2.52%)
Jul 08, 2009
6.602
6.752
6.163
6.343
292,866
-0.31(-4.65%)
Jul 07, 2009
6.632
6.901
6.536
6.652
302,544
-0.08(-1.19%)
Jul 06, 2009
7.031
7.051
6.613
6.732
298,031
-0.37(-5.20%)
Jul 02, 2009
7.051
7.200
6.881
7.101
190,338
+0.04(+0.56%)
Jul 01, 2009
7.240
7.380
7.001
7.061
229,855
-0.14(-1.94%)
Jun 30, 2009
7.360
7.509
7.121
7.200
602,530
-0.25(-3.35%)
Jun 29, 2009
7.360
7.589
7.150
7.450
262,798
+0.24(+3.32%)
Jun 26, 2009
7.430
7.430
7.101
7.210
276,837
-0.26(-3.47%)
Jun 25, 2009
7.131
7.500
7.131
7.470
211,028
+0.24(+3.31%)
Jun 24, 2009
6.771
7.260
6.762
7.230
261,694
+0.65(+9.85%)
Jun 23, 2009
6.522
6.732
6.123
6.582
322,372
-0.01(-0.15%)
Jun 22, 2009
6.991
7.031
6.572
6.592
278,479
-0.14(-2.07%)
Jun 19, 2009
6.831
6.981
6.662
6.732
118,808
+0.08(+1.20%)
Jun 18, 2009
6.472
6.801
6.271
6.652
201,579
+0.23(+3.57%)
Jun 17, 2009
6.343
6.682
6.034
6.422
204,352
+0.18(+2.88%)
Jun 16, 2009
6.821
6.821
6.233
6.243
266,896
-0.38(-5.72%)
Jun 15, 2009
7.091
7.170
6.502
6.622
298,010
-0.50(-7.00%)
Jun 12, 2009
6.981
7.180
6.941
7.121
171,166
+0.20(+2.88%)
Jun 11, 2009
6.901
7.150
6.851
6.921
156,404
+0.15(+2.21%)
Jun 10, 2009
6.771
6.961
6.512
6.771
133,706
+0.00(+0.00%)
Jun 09, 2009
6.752
6.921
6.612
6.771
185,677
+0.08(+1.19%)
Jun 08, 2009
6.732
6.801
6.532
6.692
290,511
-0.29(-4.14%)
Jun 05, 2009
6.722
6.991
6.602
6.981
210,114
+0.22(+3.24%)
Jun 04, 2009
6.642
6.811
6.532
6.762
179,636
+0.16(+2.42%)
Jun 03, 2009
6.722
6.871
6.353
6.602
208,238
-0.24(-3.50%)
Jun 02, 2009
6.991
7.160
6.692
6.841
248,679
-0.27(-3.79%)
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.