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
Vaalco Energy Inc
(NY:
EGY
)
6.365
-0.125 (-1.93%)
Streaming Delayed Price
Updated: 12:38 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 31, 2012
7.695
7.740
7.290
7.677
624,917
-0.03(-0.35%)
May 30, 2012
8.064
8.064
7.623
7.704
2,274,347
-0.49(-5.93%)
May 29, 2012
7.407
8.406
7.407
8.190
1,510,410
+0.95(+13.18%)
May 25, 2012
7.281
7.362
7.182
7.236
306,415
-0.03(-0.37%)
May 24, 2012
7.434
7.533
7.101
7.263
474,120
-0.17(-2.30%)
May 23, 2012
7.092
7.443
6.849
7.434
593,538
+0.27(+3.77%)
May 22, 2012
7.299
7.578
7.110
7.164
587,608
-0.14(-1.97%)
May 21, 2012
6.993
7.317
6.948
7.308
419,954
+0.33(+4.77%)
May 18, 2012
6.876
7.209
6.876
6.975
631,535
+0.13(+1.84%)
May 17, 2012
6.957
7.155
6.804
6.849
521,404
-0.07(-1.04%)
May 16, 2012
7.245
7.331
6.912
6.921
554,048
-0.26(-3.63%)
May 15, 2012
7.164
7.389
7.110
7.182
926,604
+0.04(+0.50%)
May 14, 2012
7.227
7.335
7.110
7.146
520,657
-0.23(-3.17%)
May 11, 2012
7.290
7.668
7.290
7.380
692,180
+0.01(+0.12%)
May 10, 2012
7.416
7.614
7.272
7.371
694,195
+0.05(+0.74%)
May 09, 2012
7.164
7.425
6.849
7.317
928,130
-0.04(-0.61%)
May 08, 2012
7.443
7.443
7.065
7.362
1,096,079
-0.17(-2.27%)
May 07, 2012
7.407
7.587
7.245
7.533
777,252
+0.08(+1.09%)
May 04, 2012
7.749
7.749
7.380
7.452
747,341
-0.32(-4.06%)
May 03, 2012
8.271
8.271
7.686
7.767
847,844
-0.53(-6.40%)
May 02, 2012
8.379
8.406
8.217
8.298
494,641
-0.14(-1.71%)
May 01, 2012
8.190
8.685
8.127
8.442
833,622
+0.28(+3.42%)
Apr 30, 2012
8.478
8.478
8.019
8.163
701,325
-0.32(-3.82%)
Apr 27, 2012
8.487
8.496
8.236
8.487
308,538
+0.02(+0.21%)
Apr 26, 2012
8.298
8.595
8.226
8.469
475,787
+0.17(+2.06%)
Apr 25, 2012
8.073
8.343
7.965
8.298
544,068
+0.35(+4.42%)
Apr 24, 2012
7.794
8.028
7.641
7.947
593,916
+0.20(+2.56%)
Apr 23, 2012
7.713
7.857
7.353
7.749
883,981
-0.09(-1.15%)
Apr 20, 2012
7.992
8.082
7.740
7.839
563,498
-0.03(-0.34%)
Apr 19, 2012
7.929
7.992
7.740
7.866
507,032
-0.02(-0.23%)
Apr 18, 2012
7.884
7.983
7.758
7.884
555,071
-0.10(-1.24%)
Apr 17, 2012
8.082
8.253
7.965
7.983
573,292
+0.02(+0.23%)
Apr 16, 2012
7.839
8.082
7.641
7.965
813,123
+0.20(+2.55%)
Apr 13, 2012
8.100
8.100
7.731
7.767
506,870
-0.36(-4.43%)
Apr 12, 2012
7.974
8.235
7.866
8.127
1,262,197
+0.17(+2.15%)
Apr 11, 2012
8.172
8.235
7.902
7.956
655,872
-0.10(-1.23%)
Apr 10, 2012
8.064
8.289
7.830
8.055
1,163,091
+0.00(+0.00%)
Apr 09, 2012
8.118
8.208
7.929
8.055
656,271
-0.24(-2.93%)
Apr 05, 2012
8.415
8.460
8.208
8.298
962,327
-0.22(-2.54%)
Apr 04, 2012
8.667
8.757
8.219
8.514
1,220,783
-0.30(-3.37%)
Apr 03, 2012
9.055
9.285
8.694
8.811
1,480,937
-0.29(-3.17%)
Apr 02, 2012
8.442
9.208
8.424
9.100
1,437,172
+0.59(+6.98%)
Mar 30, 2012
8.721
8.866
8.478
8.505
949,739
-0.09(-1.05%)
Mar 29, 2012
8.676
8.775
8.415
8.595
1,034,529
-0.18(-2.05%)
Mar 28, 2012
8.532
8.775
8.280
8.775
1,465,460
+0.23(+2.63%)
Mar 27, 2012
8.541
8.753
8.406
8.550
790,926
+0.00(+0.00%)
Mar 26, 2012
8.595
8.667
8.343
8.550
776,543
+0.05(+0.64%)
Mar 23, 2012
7.956
8.550
7.848
8.496
1,514,119
+0.58(+7.27%)
Mar 22, 2012
7.731
7.947
7.731
7.920
838,501
+0.08(+1.03%)
Mar 21, 2012
7.812
7.912
7.542
7.839
915,862
+0.07(+0.93%)
Mar 20, 2012
7.767
8.037
7.677
7.767
831,554
-0.27(-3.36%)
Mar 19, 2012
7.929
8.298
7.929
8.037
1,411,799
+0.11(+1.36%)
Mar 16, 2012
7.731
8.046
7.614
7.929
2,019,600
+0.18(+2.32%)
Mar 15, 2012
7.785
7.983
7.587
7.749
1,020,302
-0.01(-0.12%)
Mar 14, 2012
7.650
8.280
7.650
7.758
2,593,901
-0.06(-0.81%)
Mar 13, 2012
6.777
7.875
6.714
7.821
2,983,783
+1.08(+16.02%)
Mar 12, 2012
6.876
6.876
6.615
6.741
394,781
-0.14(-1.96%)
Mar 09, 2012
6.849
7.101
6.795
6.876
455,145
+0.03(+0.39%)
Mar 08, 2012
6.894
6.957
6.678
6.849
465,333
+0.01(+0.13%)
Mar 07, 2012
6.687
6.921
6.570
6.840
521,011
+0.20(+2.98%)
Mar 06, 2012
6.615
6.741
6.543
6.642
623,590
-0.19(-2.77%)
Mar 05, 2012
6.930
6.984
6.714
6.831
573,648
-0.14(-1.94%)
Mar 02, 2012
7.218
7.290
6.939
6.966
750,639
-0.27(-3.73%)
Mar 01, 2012
7.164
7.389
7.110
7.236
725,123
+0.14(+1.90%)
Feb 29, 2012
7.218
7.398
7.002
7.101
1,122,089
-0.11(-1.50%)
Feb 28, 2012
7.119
7.425
6.939
7.209
2,922,652
+0.07(+1.01%)
Feb 27, 2012
7.524
7.524
7.101
7.137
1,682,293
-0.50(-6.49%)
Feb 24, 2012
7.659
7.803
7.614
7.632
623,913
+0.00(+0.00%)
Feb 23, 2012
7.587
7.758
7.353
7.632
953,635
+0.04(+0.47%)
Feb 22, 2012
7.767
7.767
7.533
7.596
919,397
-0.14(-1.86%)
Feb 21, 2012
7.659
8.037
7.542
7.740
1,835,716
+0.20(+2.63%)
Feb 17, 2012
7.623
7.704
7.425
7.542
751,322
-0.03(-0.36%)
Feb 16, 2012
7.677
7.722
7.389
7.569
1,599,943
-0.13(-1.64%)
Feb 15, 2012
6.507
8.037
6.480
7.695
5,091,288
+1.24(+19.25%)
Feb 14, 2012
6.570
6.579
6.345
6.453
960,705
-0.13(-1.92%)
Feb 13, 2012
6.345
6.588
6.048
6.579
1,255,509
+0.34(+5.48%)
Feb 10, 2012
5.715
6.408
5.715
6.237
1,718,291
+0.44(+7.61%)
Feb 09, 2012
5.769
5.823
5.724
5.796
367,956
+0.04(+0.63%)
Feb 08, 2012
5.760
5.805
5.670
5.760
372,384
+0.04(+0.79%)
Feb 07, 2012
5.787
5.814
5.697
5.715
355,854
-0.07(-1.24%)
Feb 06, 2012
5.742
5.823
5.643
5.787
525,783
-0.02(-0.31%)
Feb 03, 2012
5.715
5.823
5.659
5.805
414,680
+0.24(+4.37%)
Feb 02, 2012
5.616
5.751
5.508
5.562
441,010
-0.05(-0.96%)
Feb 01, 2012
5.634
5.634
5.499
5.616
629,078
+0.02(+0.32%)
Jan 31, 2012
5.769
5.886
5.490
5.598
408,191
-0.14(-2.35%)
Jan 30, 2012
5.823
5.949
5.706
5.733
263,223
-0.18(-3.04%)
Jan 27, 2012
5.670
5.958
5.598
5.913
412,063
+0.23(+4.12%)
Jan 26, 2012
5.958
5.967
5.679
5.679
365,669
-0.24(-4.10%)
Jan 25, 2012
5.697
5.949
5.580
5.922
461,489
+0.20(+3.46%)
Jan 24, 2012
5.841
5.913
5.670
5.724
433,457
-0.18(-3.05%)
Jan 23, 2012
5.697
6.012
5.670
5.904
705,644
+0.23(+3.96%)
Jan 20, 2012
5.643
5.760
5.625
5.679
425,840
+0.04(+0.64%)
Jan 19, 2012
5.472
5.670
5.427
5.643
719,638
+0.22(+3.98%)
Jan 18, 2012
5.175
5.436
5.175
5.427
531,513
+0.25(+4.87%)
Jan 17, 2012
5.157
5.211
5.085
5.175
411,305
+0.07(+1.41%)
Jan 13, 2012
5.148
5.186
5.049
5.103
400,876
-0.13(-2.58%)
Jan 12, 2012
5.337
5.400
5.229
5.238
351,771
-0.10(-1.86%)
Jan 11, 2012
5.445
5.454
5.283
5.337
325,442
-0.14(-2.47%)
Jan 10, 2012
5.310
5.508
5.310
5.472
585,192
+0.25(+4.83%)
Jan 09, 2012
5.373
5.427
5.220
5.220
643,996
-0.14(-2.68%)
Jan 06, 2012
5.562
5.598
5.364
5.364
545,131
-0.19(-3.40%)
Jan 05, 2012
5.607
5.679
5.472
5.553
403,160
-0.11(-1.91%)
Jan 04, 2012
5.643
5.760
5.571
5.661
383,170
+0.23(+4.14%)
Dec 30, 2011
5.472
5.499
5.436
5.436
277,664
-0.04(-0.66%)
Dec 29, 2011
5.391
5.490
5.310
5.472
178,390
+0.12(+2.18%)
Dec 28, 2011
5.526
5.544
5.337
5.355
363,776
-0.20(-3.57%)
Dec 27, 2011
5.436
5.607
5.418
5.553
359,386
+0.07(+1.31%)
Dec 23, 2011
5.472
5.535
5.391
5.481
268,502
+0.13(+2.35%)
Dec 21, 2011
5.319
5.382
5.157
5.355
457,232
-0.01(-0.17%)
Dec 20, 2011
5.166
5.391
5.166
5.364
596,828
+0.33(+6.62%)
Dec 19, 2011
5.130
5.238
5.004
5.031
790,831
-0.05(-1.06%)
Dec 16, 2011
4.725
5.130
4.725
5.085
1,937,563
+0.31(+6.40%)
Dec 15, 2011
4.941
5.031
4.725
4.779
746,543
-0.06(-1.30%)
Dec 14, 2011
5.022
5.103
4.725
4.842
837,440
-0.25(-4.95%)
Dec 13, 2011
5.355
5.490
5.049
5.094
466,872
-0.20(-3.74%)
Dec 12, 2011
5.148
5.382
5.139
5.292
705,616
+0.03(+0.51%)
Dec 09, 2011
5.211
5.391
5.193
5.265
733,752
+0.07(+1.39%)
Dec 08, 2011
5.526
5.589
5.157
5.193
675,212
-0.39(-6.94%)
Dec 07, 2011
5.724
5.724
5.463
5.580
685,956
-0.20(-3.43%)
Dec 06, 2011
5.643
5.850
5.571
5.778
469,872
+0.12(+2.07%)
Dec 05, 2011
5.670
5.787
5.589
5.661
529,173
+0.13(+2.28%)
Dec 02, 2011
5.688
5.832
5.508
5.535
684,536
-0.07(-1.28%)
Dec 01, 2011
5.625
5.715
5.499
5.607
490,174
-0.06(-1.11%)
Nov 30, 2011
5.535
5.688
5.463
5.670
875,498
+0.40(+7.51%)
Nov 29, 2011
5.247
5.400
5.157
5.274
1,629,480
+0.03(+0.51%)
Nov 28, 2011
4.842
5.274
4.824
5.247
1,065,042
+0.63(+13.65%)
Nov 25, 2011
4.626
4.752
4.617
4.617
276,092
-0.03(-0.58%)
Nov 23, 2011
4.860
4.887
4.635
4.644
631,231
-0.30(-6.01%)
Nov 22, 2011
4.950
5.076
4.923
4.941
587,629
-0.01(-0.18%)
Nov 21, 2011
5.175
5.175
4.860
4.950
871,165
-0.37(-6.94%)
Nov 18, 2011
5.373
5.472
5.175
5.319
561,416
-0.03(-0.51%)
Nov 17, 2011
5.715
5.715
5.319
5.346
828,934
-0.34(-6.01%)
Nov 16, 2011
5.589
6.021
5.523
5.688
633,597
+0.04(+0.64%)
Nov 15, 2011
5.445
5.679
5.373
5.652
568,655
+0.16(+2.95%)
Nov 14, 2011
5.598
5.598
5.364
5.490
763,853
-0.13(-2.24%)
Nov 11, 2011
5.670
5.859
5.544
5.616
726,099
-0.01(-0.16%)
Nov 10, 2011
5.508
5.760
5.454
5.625
784,831
+0.20(+3.65%)
Nov 09, 2011
5.526
5.841
5.427
5.427
908,437
-0.34(-5.93%)
Nov 08, 2011
5.508
5.985
5.481
5.769
1,598,163
-0.64(-9.97%)
Nov 07, 2011
6.282
6.453
6.174
6.408
545,797
+0.12(+1.86%)
Nov 04, 2011
6.201
6.318
5.931
6.291
606,382
+0.01(+0.14%)
Nov 03, 2011
6.165
6.363
5.931
6.282
574,393
+0.21(+3.41%)
Nov 02, 2011
6.057
6.156
5.751
6.075
766,368
+0.18(+3.05%)
Nov 01, 2011
5.850
6.021
5.729
5.895
801,708
-0.23(-3.82%)
Oct 31, 2011
6.435
6.435
6.048
6.129
763,148
-0.43(-6.58%)
Oct 28, 2011
6.435
6.750
6.427
6.561
666,711
-0.09(-1.35%)
Oct 27, 2011
6.183
6.750
6.174
6.651
1,352,917
+0.66(+10.96%)
Oct 26, 2011
5.841
6.057
5.589
5.994
664,548
+0.29(+5.05%)
Oct 25, 2011
6.030
6.192
5.688
5.706
651,967
-0.39(-6.35%)
Oct 24, 2011
5.850
6.138
5.814
6.093
756,662
+0.24(+4.15%)
Oct 21, 2011
5.724
5.868
5.599
5.850
632,503
+0.24(+4.33%)
Oct 20, 2011
5.580
5.643
5.265
5.607
633,935
+0.03(+0.48%)
Oct 19, 2011
5.526
5.706
5.427
5.580
775,559
+0.04(+0.65%)
Oct 18, 2011
5.427
5.616
5.202
5.544
899,451
+0.11(+1.99%)
Oct 17, 2011
5.625
5.688
5.409
5.436
683,861
-0.17(-3.05%)
Oct 14, 2011
5.310
5.607
5.283
5.607
687,023
+0.36(+6.86%)
Oct 13, 2011
5.076
5.274
4.905
5.247
525,946
+0.11(+2.10%)
Oct 12, 2011
5.229
5.373
5.112
5.139
478,243
-0.04(-0.70%)
Oct 11, 2011
5.094
5.310
5.040
5.175
536,207
+0.00(+0.00%)
Oct 10, 2011
4.680
5.175
4.671
5.175
953,248
+0.59(+12.97%)
Oct 07, 2011
4.734
4.734
4.500
4.581
658,403
-0.13(-2.68%)
Oct 06, 2011
4.680
4.779
4.608
4.707
662,872
+0.19(+4.18%)
Oct 05, 2011
4.599
4.653
4.392
4.518
685,644
-0.07(-1.57%)
Oct 04, 2011
4.131
4.617
4.113
4.590
1,220,620
+0.35(+8.28%)
Oct 03, 2011
4.356
4.401
4.113
4.239
1,431,150
-0.14(-3.09%)
Sep 30, 2011
4.275
4.536
4.212
4.374
883,066
+0.01(+0.21%)
Sep 29, 2011
4.554
4.590
4.221
4.365
674,678
-0.04(-0.82%)
Sep 28, 2011
4.797
4.824
4.392
4.401
671,224
-0.39(-8.08%)
Sep 27, 2011
4.824
5.013
4.734
4.788
728,631
+0.11(+2.31%)
Sep 26, 2011
4.545
4.680
4.320
4.680
838,989
+0.22(+4.84%)
Sep 23, 2011
4.608
4.725
4.420
4.464
868,885
-0.14(-3.13%)
Sep 22, 2011
4.824
4.851
4.500
4.608
1,218,787
-0.38(-7.58%)
Sep 21, 2011
5.220
5.427
4.968
4.986
899,222
-0.23(-4.32%)
Sep 20, 2011
5.301
5.346
5.166
5.211
574,405
-0.04(-0.69%)
Sep 19, 2011
5.139
5.369
5.094
5.247
726,300
-0.01(-0.17%)
Sep 16, 2011
5.598
5.598
5.220
5.256
2,095,032
-0.30(-5.35%)
Sep 15, 2011
5.373
5.580
5.310
5.553
615,559
+0.24(+4.58%)
Sep 14, 2011
5.364
5.391
5.166
5.310
806,933
-0.03(-0.51%)
Sep 13, 2011
5.337
5.445
5.175
5.337
645,658
+0.03(+0.51%)
Sep 12, 2011
5.184
5.337
5.085
5.310
884,609
+0.07(+1.37%)
Sep 09, 2011
5.400
5.435
5.175
5.238
834,693
-0.17(-3.16%)
Sep 08, 2011
5.535
5.679
5.355
5.409
686,822
-0.19(-3.38%)
Sep 07, 2011
5.562
5.814
5.535
5.598
743,738
+0.14(+2.64%)
Sep 06, 2011
5.004
5.481
5.004
5.454
786,582
+0.23(+4.30%)
Sep 02, 2011
5.211
5.355
5.130
5.229
790,119
-0.17(-3.17%)
Sep 01, 2011
5.724
5.760
5.391
5.400
835,004
-0.33(-5.81%)
Aug 31, 2011
5.733
5.841
5.580
5.733
672,333
+0.05(+0.95%)
Aug 30, 2011
5.481
5.724
5.337
5.679
2,406,915
+0.18(+3.27%)
Aug 29, 2011
5.481
5.508
5.346
5.499
816,030
+0.09(+1.66%)
Aug 26, 2011
5.265
5.436
5.130
5.409
585,579
+0.10(+1.86%)
Aug 25, 2011
5.535
5.535
5.229
5.310
616,396
-0.18(-3.28%)
Aug 24, 2011
5.508
5.526
5.328
5.490
667,778
-0.04(-0.81%)
Aug 23, 2011
5.211
5.598
5.103
5.535
1,221,504
+0.35(+6.77%)
Aug 22, 2011
5.625
5.652
5.094
5.184
998,374
-0.30(-5.42%)
Aug 19, 2011
5.499
5.751
5.328
5.481
805,652
-0.14(-2.40%)
Aug 18, 2011
5.796
5.886
5.445
5.616
943,629
-0.45(-7.42%)
Aug 17, 2011
5.967
6.156
5.940
6.066
721,993
+0.20(+3.37%)
Aug 16, 2011
6.210
6.246
5.733
5.868
1,179,588
-0.42(-6.72%)
Aug 15, 2011
6.048
6.300
6.021
6.291
705,570
+0.35(+5.91%)
Aug 12, 2011
6.138
6.246
5.832
5.940
796,253
-0.12(-1.93%)
Aug 11, 2011
5.598
6.183
5.553
6.057
1,590,024
+0.59(+10.87%)
Aug 10, 2011
5.112
6.066
5.013
5.463
1,846,380
+0.24(+4.66%)
Aug 09, 2011
4.995
5.220
4.518
5.220
1,301,471
+0.60(+13.06%)
Aug 08, 2011
4.995
5.121
4.617
4.617
1,134,462
-0.58(-11.09%)
Aug 05, 2011
5.355
5.418
4.977
5.193
1,154,378
-0.05(-1.03%)
Aug 04, 2011
5.490
5.526
5.238
5.247
1,088,232
-0.34(-6.12%)
Aug 03, 2011
5.652
5.688
5.400
5.589
697,717
-0.04(-0.64%)
Aug 02, 2011
5.949
6.030
5.607
5.625
837,016
-0.38(-6.30%)
Aug 01, 2011
6.102
6.174
5.868
6.003
765,540
+0.01(+0.15%)
Jul 29, 2011
6.030
6.138
5.823
5.994
703,572
-0.13(-2.06%)
Jul 28, 2011
6.219
6.354
6.084
6.120
719,415
-0.12(-1.88%)
Jul 27, 2011
6.417
6.447
6.147
6.237
748,234
-0.22(-3.35%)
Jul 26, 2011
6.444
6.606
6.435
6.453
594,093
-0.04(-0.55%)
Jul 25, 2011
6.435
6.624
6.318
6.489
615,669
+0.01(+0.14%)
Jul 22, 2011
6.408
6.525
6.363
6.480
401,348
+0.07(+1.12%)
Jul 21, 2011
6.228
6.408
6.210
6.408
635,582
+0.18(+2.89%)
Jul 20, 2011
6.300
6.300
6.120
6.228
570,911
-0.03(-0.43%)
Jul 19, 2011
6.003
6.291
5.985
6.255
761,902
+0.32(+5.46%)
Jul 18, 2011
6.012
6.057
5.823
5.931
422,253
-0.08(-1.35%)
Jul 15, 2011
5.913
6.291
5.805
6.012
619,015
+0.32(+5.53%)
Jul 14, 2011
5.877
5.922
5.661
5.697
615,919
-0.17(-2.91%)
Jul 13, 2011
5.697
5.931
5.697
5.868
525,528
+0.20(+3.49%)
Jul 12, 2011
5.625
5.769
5.598
5.670
488,679
+0.04(+0.64%)
Jul 11, 2011
5.661
5.751
5.580
5.634
575,207
-0.10(-1.73%)
Jul 08, 2011
5.616
5.742
5.612
5.733
689,398
+0.00(+0.00%)
Jul 07, 2011
5.616
5.877
5.616
5.733
731,691
+0.19(+3.41%)
Jul 06, 2011
5.535
5.621
5.418
5.544
429,868
-0.03(-0.48%)
Jul 05, 2011
5.535
5.697
5.481
5.571
581,288
+0.04(+0.65%)
Jul 01, 2011
5.418
5.571
5.301
5.535
576,049
+0.12(+2.16%)
Jun 30, 2011
5.274
5.445
5.247
5.418
662,815
+0.19(+3.61%)
Jun 29, 2011
5.094
5.364
5.085
5.229
772,116
+0.19(+3.75%)
Jun 28, 2011
5.085
5.085
4.977
5.040
783,352
-0.02(-0.36%)
Jun 27, 2011
4.941
5.076
4.887
5.058
440,411
+0.13(+2.55%)
Jun 24, 2011
5.067
5.076
4.923
4.932
685,330
-0.13(-2.49%)
Jun 23, 2011
4.986
5.076
4.887
5.058
697,750
-0.06(-1.23%)
Jun 22, 2011
5.220
5.274
5.112
5.121
603,483
-0.08(-1.56%)
Jun 21, 2011
4.923
5.283
4.923
5.202
907,258
+0.34(+7.04%)
Jun 20, 2011
4.878
4.883
4.761
4.860
1,628,386
-0.39(-7.38%)
Jun 17, 2011
5.364
5.427
5.238
5.247
6,089,339
-0.08(-1.52%)
Jun 16, 2011
5.157
5.409
5.157
5.328
680,982
+0.15(+2.96%)
Jun 15, 2011
5.184
5.292
5.067
5.175
893,247
-0.06(-1.20%)
Jun 14, 2011
5.310
5.427
5.238
5.238
672,701
-0.01(-0.17%)
Jun 13, 2011
5.625
5.625
5.040
5.247
2,075,430
-0.39(-6.87%)
Jun 10, 2011
5.679
5.760
5.634
5.634
425,966
-0.10(-1.73%)
Jun 09, 2011
5.787
5.805
5.706
5.733
534,222
-0.03(-0.47%)
Jun 08, 2011
5.670
5.840
5.625
5.760
543,682
+0.10(+1.75%)
Jun 07, 2011
5.850
5.895
5.652
5.661
480,460
-0.12(-2.02%)
Jun 06, 2011
5.850
5.913
5.756
5.778
427,502
-0.08(-1.38%)
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.