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
CAE
(NY:
CAE
)
18.78
+0.23 (+1.24%)
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 31, 2007
10.12
10.12
9.889
9.994
378,504
+0.23(+2.35%)
May 30, 2007
9.665
9.810
9.603
9.764
39,664
+0.02(+0.24%)
May 29, 2007
9.642
9.933
9.642
9.741
36,532
+0.40(+4.27%)
May 25, 2007
9.305
9.397
9.305
9.343
34,212
+0.08(+0.91%)
May 24, 2007
9.259
9.496
9.236
9.259
47,101
-0.03(-0.33%)
May 23, 2007
9.182
9.297
9.182
9.289
35,227
+0.12(+1.34%)
May 22, 2007
9.197
9.213
9.159
9.167
22,311
-0.04(-0.42%)
May 21, 2007
9.205
9.282
9.136
9.205
18,527
+0.05(+0.59%)
May 18, 2007
9.098
9.151
9.052
9.151
28,182
+0.10(+1.10%)
May 17, 2007
9.121
9.159
8.960
9.052
25,181
-0.03(-0.34%)
May 16, 2007
9.190
9.213
9.059
9.082
40,968
-0.09(-1.00%)
May 15, 2007
9.090
9.205
9.090
9.174
29,487
+0.13(+1.44%)
May 14, 2007
9.006
9.075
9.006
9.044
21,397
+0.04(+0.43%)
May 11, 2007
8.914
9.029
8.914
9.006
21,397
+0.02(+0.17%)
May 10, 2007
9.006
9.021
8.944
8.990
32,096
-0.02(-0.26%)
May 09, 2007
8.983
9.029
8.952
9.013
26,355
+0.01(+0.09%)
May 08, 2007
9.013
9.013
8.921
9.006
27,138
-0.05(-0.59%)
May 07, 2007
9.044
9.113
9.006
9.059
34,966
+0.04(+0.42%)
May 04, 2007
8.967
9.136
8.944
9.021
56,495
+0.08(+0.86%)
May 03, 2007
9.090
9.136
8.914
8.944
42,143
-0.11(-1.27%)
May 02, 2007
8.829
9.139
8.829
9.059
34,184
+0.21(+2.43%)
May 01, 2007
9.029
9.029
8.668
8.845
57,930
-0.03(-0.35%)
Apr 30, 2007
9.113
9.136
8.868
8.875
81,415
-0.17(-1.86%)
Apr 27, 2007
9.036
9.128
8.990
9.044
109,076
+0.05(+0.60%)
Apr 26, 2007
9.059
9.059
8.967
8.990
40,316
-0.10(-1.10%)
Apr 25, 2007
9.159
9.167
9.059
9.090
62,627
+0.01(+0.08%)
Apr 24, 2007
9.113
9.190
9.021
9.082
42,664
-0.05(-0.59%)
Apr 23, 2007
9.029
9.190
9.029
9.136
35,880
+0.13(+1.45%)
Apr 20, 2007
8.921
9.059
8.883
9.006
48,275
+0.08(+0.94%)
Apr 19, 2007
8.975
9.013
8.898
8.921
37,446
-0.08(-0.85%)
Apr 18, 2007
9.052
9.067
8.983
8.998
41,751
-0.03(-0.34%)
Apr 17, 2007
9.113
9.113
9.006
9.029
28,573
-0.08(-0.93%)
Apr 16, 2007
9.021
9.144
8.998
9.113
25,964
+0.13(+1.45%)
Apr 13, 2007
9.021
9.067
8.929
8.983
31,183
-0.01(-0.09%)
Apr 12, 2007
9.013
9.029
8.868
8.990
36,663
+0.03(+0.34%)
Apr 11, 2007
8.990
9.036
8.921
8.960
40,968
+0.01(+0.09%)
Apr 10, 2007
9.013
9.059
8.906
8.952
75,413
-0.02(-0.17%)
Apr 09, 2007
8.852
9.075
8.852
8.967
74,109
+0.05(+0.60%)
Apr 05, 2007
8.875
8.998
8.875
8.914
31,052
+0.04(+0.43%)
Apr 04, 2007
8.998
9.013
8.860
8.875
133,866
-0.09(-1.03%)
Apr 03, 2007
8.737
9.190
8.737
8.967
103,335
+0.31(+3.54%)
Apr 02, 2007
8.691
8.737
8.592
8.661
61,322
+0.02(+0.27%)
Mar 30, 2007
8.691
8.799
8.622
8.638
43,578
-0.05(-0.53%)
Mar 29, 2007
8.730
8.829
8.661
8.684
51,667
-0.03(-0.35%)
Mar 28, 2007
8.691
8.837
8.691
8.714
45,013
-0.01(-0.09%)
Mar 27, 2007
8.668
8.730
8.630
8.722
49,449
+0.05(+0.62%)
Mar 26, 2007
8.684
8.760
8.622
8.668
78,414
+0.02(+0.18%)
Mar 23, 2007
8.377
8.699
8.377
8.653
77,762
+0.30(+3.58%)
Mar 22, 2007
8.423
8.446
8.324
8.354
46,970
-0.08(-0.91%)
Mar 21, 2007
8.247
8.438
8.232
8.431
127,212
+0.19(+2.33%)
Mar 20, 2007
8.209
8.316
8.209
8.239
45,013
+0.07(+0.84%)
Mar 19, 2007
7.994
8.209
7.994
8.170
49,188
+0.20(+2.50%)
Mar 16, 2007
8.009
8.040
7.948
7.971
27,008
-0.02(-0.19%)
Mar 15, 2007
7.986
7.986
7.818
7.986
51,928
+0.08(+0.97%)
Mar 14, 2007
7.986
8.009
7.879
7.910
36,271
-0.08(-1.05%)
Mar 13, 2007
8.124
8.163
7.986
7.994
35,749
-0.13(-1.60%)
Mar 12, 2007
8.071
8.163
7.986
8.124
52,711
+0.00(+0.00%)
Mar 09, 2007
8.232
8.232
8.025
8.124
51,667
-0.01(-0.09%)
Mar 08, 2007
8.163
8.224
8.078
8.132
88,330
+0.15(+1.82%)
Mar 07, 2007
7.979
8.009
7.910
7.986
41,360
+0.02(+0.19%)
Mar 06, 2007
7.703
8.063
7.703
7.971
56,495
+0.41(+5.48%)
Mar 05, 2007
7.779
7.779
7.465
7.557
50,623
-0.33(-4.18%)
Mar 02, 2007
7.963
8.025
7.887
7.887
57,147
-0.05(-0.58%)
Mar 01, 2007
7.917
8.025
7.894
7.933
145,478
-0.06(-0.77%)
Feb 28, 2007
7.986
8.025
7.787
7.994
184,881
+0.02(+0.19%)
Feb 27, 2007
8.232
8.232
7.894
7.979
63,018
-0.22(-2.71%)
Feb 26, 2007
8.232
8.255
8.201
8.201
17,483
-0.02(-0.19%)
Feb 23, 2007
8.224
8.270
8.170
8.216
28,312
-0.01(-0.09%)
Feb 22, 2007
8.178
8.278
8.117
8.224
37,967
+0.02(+0.28%)
Feb 21, 2007
8.224
8.270
8.186
8.201
57,278
+0.00(+0.00%)
Feb 20, 2007
8.232
8.247
8.170
8.201
43,447
+0.00(+0.00%)
Feb 16, 2007
8.193
8.247
8.163
8.201
74,761
-0.01(-0.09%)
Feb 15, 2007
8.163
8.278
8.147
8.209
48,275
+0.08(+1.04%)
Feb 14, 2007
8.117
8.140
8.032
8.124
71,108
+0.11(+1.34%)
Feb 13, 2007
8.186
8.316
7.994
8.017
115,599
-0.08(-0.95%)
Feb 12, 2007
8.078
8.278
8.032
8.094
92,333
+0.12(+1.54%)
Feb 09, 2007
7.971
8.232
7.925
7.971
157,612
+0.19(+2.46%)
Feb 08, 2007
7.534
7.833
7.534
7.779
110,641
+0.34(+4.64%)
Feb 07, 2007
7.496
7.549
7.404
7.434
38,881
-0.09(-1.22%)
Feb 06, 2007
7.626
7.626
7.496
7.526
34,445
-0.04(-0.51%)
Feb 05, 2007
7.603
7.626
7.519
7.565
25,050
-0.02(-0.30%)
Feb 02, 2007
7.450
7.595
7.450
7.588
88,852
+0.11(+1.54%)
Feb 01, 2007
7.595
7.687
7.373
7.473
247,117
-0.15(-1.91%)
Jan 31, 2007
7.503
7.634
7.480
7.618
40,707
+0.04(+0.51%)
Jan 30, 2007
7.434
7.580
7.434
7.580
69,412
+0.15(+2.06%)
Jan 29, 2007
7.365
7.526
7.365
7.427
62,105
+0.02(+0.31%)
Jan 26, 2007
7.457
7.465
7.327
7.404
42,143
+0.00(+0.00%)
Jan 25, 2007
7.496
7.572
7.388
7.404
132,822
-0.05(-0.62%)
Jan 24, 2007
7.411
7.496
7.381
7.450
89,766
+0.06(+0.83%)
Jan 23, 2007
7.442
7.480
7.319
7.388
56,234
-0.02(-0.31%)
Jan 22, 2007
7.595
7.634
7.396
7.411
95,245
-0.25(-3.20%)
Jan 19, 2007
7.664
7.733
7.588
7.657
33,140
-0.01(-0.10%)
Jan 18, 2007
7.779
7.787
7.649
7.664
38,881
-0.07(-0.89%)
Jan 17, 2007
7.664
7.802
7.634
7.733
130,734
+0.05(+0.60%)
Jan 16, 2007
7.641
7.703
7.519
7.687
43,578
+0.04(+0.50%)
Jan 12, 2007
7.580
7.664
7.549
7.649
20,875
+0.11(+1.53%)
Jan 11, 2007
7.641
7.680
7.496
7.534
82,459
-0.17(-2.19%)
Jan 10, 2007
7.649
7.864
7.611
7.703
61,061
+0.10(+1.31%)
Jan 09, 2007
7.396
7.626
7.396
7.603
73,065
+0.18(+2.37%)
Jan 08, 2007
7.350
7.473
7.319
7.427
37,706
+0.07(+0.94%)
Jan 05, 2007
7.021
7.411
7.021
7.358
49,841
+0.41(+5.84%)
Jan 04, 2007
7.067
7.067
6.875
6.952
27,269
-0.01(-0.11%)
Jan 03, 2007
7.067
7.166
6.944
6.959
54,016
-0.08(-1.09%)
Dec 29, 2006
7.059
7.128
7.036
7.036
20,875
-0.08(-1.18%)
Dec 28, 2006
7.051
7.128
7.051
7.120
21,136
+0.05(+0.76%)
Dec 27, 2006
6.906
7.097
6.883
7.067
40,055
+0.11(+1.54%)
Dec 26, 2006
7.059
7.105
6.714
6.959
80,632
-0.05(-0.66%)
Dec 22, 2006
7.090
7.105
6.944
7.005
25,311
-0.05(-0.76%)
Dec 21, 2006
7.036
7.136
7.013
7.059
24,659
-0.05(-0.75%)
Dec 20, 2006
7.036
7.166
7.036
7.113
22,441
+0.10(+1.42%)
Dec 19, 2006
7.067
7.067
6.944
7.013
22,311
-0.06(-0.87%)
Dec 18, 2006
7.074
7.105
7.044
7.074
28,573
+0.03(+0.44%)
Dec 15, 2006
7.051
7.067
7.021
7.044
69,151
-0.02(-0.22%)
Dec 14, 2006
6.998
7.067
6.967
7.059
72,804
+0.07(+0.99%)
Dec 13, 2006
7.105
7.105
6.913
6.990
54,016
-0.11(-1.62%)
Dec 12, 2006
7.166
7.166
7.028
7.105
38,620
-0.05(-0.64%)
Dec 11, 2006
7.296
7.296
7.136
7.151
88,591
-0.07(-0.96%)
Dec 08, 2006
6.959
7.250
6.959
7.220
71,760
+0.18(+2.61%)
Dec 07, 2006
6.821
7.051
6.821
7.036
253,119
+0.25(+3.61%)
Dec 06, 2006
6.775
6.821
6.737
6.791
36,663
-0.01(-0.11%)
Dec 05, 2006
6.906
6.906
6.775
6.798
45,535
-0.05(-0.78%)
Dec 04, 2006
6.890
6.906
6.814
6.852
109,728
-0.04(-0.56%)
Dec 01, 2006
6.898
6.967
6.844
6.890
46,709
-0.08(-1.21%)
Nov 30, 2006
6.883
7.036
6.821
6.975
109,206
+0.08(+1.22%)
Nov 29, 2006
7.067
7.082
6.837
6.890
40,185
-0.21(-2.92%)
Nov 28, 2006
7.028
7.136
7.028
7.097
124,341
+0.02(+0.33%)
Nov 27, 2006
7.074
7.166
7.067
7.074
131,778
-0.06(-0.86%)
Nov 24, 2006
7.082
7.159
7.082
7.136
13,830
+0.08(+1.20%)
Nov 22, 2006
7.097
7.155
7.013
7.051
41,882
-0.04(-0.54%)
Nov 21, 2006
6.944
7.090
6.944
7.090
36,532
+0.13(+1.87%)
Nov 20, 2006
6.906
7.005
6.906
6.959
52,059
+0.05(+0.67%)
Nov 17, 2006
6.844
7.044
6.844
6.913
82,459
+0.02(+0.33%)
Nov 16, 2006
6.860
7.013
6.860
6.890
148,740
+0.02(+0.22%)
Nov 15, 2006
6.768
6.898
6.737
6.875
41,751
+0.05(+0.79%)
Nov 14, 2006
6.768
6.844
6.768
6.821
27,660
+0.04(+0.56%)
Nov 13, 2006
6.844
6.883
6.752
6.783
36,793
-0.10(-1.45%)
Nov 10, 2006
6.852
6.936
6.806
6.883
44,230
+0.05(+0.79%)
Nov 09, 2006
6.936
6.975
6.829
6.829
56,625
-0.06(-0.89%)
Nov 08, 2006
6.852
6.990
6.814
6.890
38,359
-0.03(-0.44%)
Nov 07, 2006
6.890
6.998
6.844
6.921
33,009
+0.07(+1.01%)
Nov 06, 2006
6.798
6.883
6.775
6.852
51,667
+0.12(+1.82%)
Nov 03, 2006
6.775
6.783
6.706
6.729
30,922
+0.02(+0.23%)
Nov 02, 2006
6.668
6.714
6.644
6.714
27,529
+0.03(+0.46%)
Nov 01, 2006
6.775
6.775
6.622
6.683
37,315
-0.12(-1.80%)
Oct 31, 2006
6.783
6.844
6.783
6.806
29,356
+0.02(+0.34%)
Oct 30, 2006
6.791
6.860
6.768
6.783
46,970
-0.06(-0.90%)
Oct 27, 2006
6.837
6.852
6.814
6.844
19,701
+0.02(+0.22%)
Oct 26, 2006
6.814
6.860
6.760
6.829
18,918
+0.02(+0.34%)
Oct 25, 2006
6.791
6.883
6.768
6.806
19,701
+0.01(+0.11%)
Oct 24, 2006
6.791
6.806
6.752
6.798
61,583
-0.02(-0.34%)
Oct 23, 2006
6.821
6.821
6.745
6.821
72,673
+0.00(+0.00%)
Oct 20, 2006
6.752
6.906
6.752
6.821
32,487
+0.06(+0.91%)
Oct 19, 2006
6.783
6.783
6.660
6.760
108,554
-0.02(-0.23%)
Oct 18, 2006
6.806
6.852
6.714
6.775
33,270
-0.02(-0.23%)
Oct 17, 2006
6.929
6.936
6.752
6.791
51,276
-0.16(-2.32%)
Oct 16, 2006
6.791
6.952
6.791
6.952
94,854
+0.21(+3.07%)
Oct 13, 2006
6.875
6.936
6.714
6.745
98,377
-0.19(-2.76%)
Oct 12, 2006
6.837
7.044
6.821
6.936
33,531
+0.10(+1.46%)
Oct 11, 2006
6.630
6.875
6.591
6.837
47,883
+0.23(+3.48%)
Oct 10, 2006
6.630
6.645
6.568
6.607
92,897
-0.08(-1.15%)
Oct 09, 2006
6.630
6.729
6.592
6.683
23,093
+0.07(+1.04%)
Oct 06, 2006
6.576
6.645
6.538
6.614
19,571
+0.06(+0.94%)
Oct 05, 2006
6.469
6.584
6.469
6.553
33,923
+0.05(+0.71%)
Oct 04, 2006
6.461
6.538
6.377
6.507
42,404
+0.02(+0.24%)
Oct 03, 2006
6.607
6.607
6.453
6.492
37,054
-0.11(-1.74%)
Oct 02, 2006
6.522
6.607
6.507
6.607
22,180
+0.05(+0.70%)
Sep 29, 2006
6.607
6.630
6.522
6.561
33,009
-0.02(-0.35%)
Sep 28, 2006
6.568
6.653
6.553
6.584
24,268
-0.01(-0.12%)
Sep 27, 2006
6.430
6.591
6.423
6.591
71,499
+0.15(+2.38%)
Sep 26, 2006
6.430
6.476
6.377
6.438
41,751
+0.02(+0.24%)
Sep 25, 2006
6.292
6.446
6.292
6.423
99,942
+0.05(+0.84%)
Sep 22, 2006
6.369
6.423
6.323
6.369
41,882
-0.02(-0.24%)
Sep 21, 2006
6.361
6.446
6.346
6.384
39,664
+0.06(+0.97%)
Sep 20, 2006
6.392
6.430
6.315
6.323
42,012
-0.08(-1.20%)
Sep 19, 2006
6.308
6.415
6.308
6.400
39,794
+0.05(+0.85%)
Sep 18, 2006
6.423
6.446
6.323
6.346
48,014
-0.07(-1.08%)
Sep 15, 2006
6.438
6.461
6.369
6.415
29,748
-0.04(-0.59%)
Sep 14, 2006
6.338
6.553
6.338
6.453
36,924
+0.11(+1.69%)
Sep 13, 2006
6.246
6.384
6.246
6.346
39,925
+0.04(+0.61%)
Sep 12, 2006
6.346
6.369
6.254
6.308
30,008
-0.05(-0.84%)
Sep 11, 2006
6.423
6.469
6.331
6.361
34,706
-0.04(-0.60%)
Sep 08, 2006
6.423
6.484
6.377
6.400
52,059
-0.11(-1.65%)
Sep 07, 2006
6.492
6.522
6.430
6.507
30,400
+0.00(+0.00%)
Sep 06, 2006
6.530
6.591
6.507
6.507
110,902
-0.06(-0.93%)
Sep 05, 2006
6.576
6.599
6.499
6.568
48,144
+0.00(+0.00%)
Sep 01, 2006
6.561
6.622
6.530
6.568
55,190
+0.01(+0.12%)
Aug 31, 2006
6.538
6.637
6.461
6.561
96,550
+0.08(+1.30%)
Aug 30, 2006
6.699
6.699
6.446
6.476
98,507
-0.17(-2.54%)
Aug 29, 2006
6.576
6.676
6.461
6.645
54,929
+0.09(+1.40%)
Aug 28, 2006
6.584
6.599
6.530
6.553
33,009
+0.02(+0.23%)
Aug 25, 2006
6.515
6.576
6.507
6.538
33,140
+0.06(+0.95%)
Aug 24, 2006
6.484
6.522
6.400
6.476
72,021
-0.01(-0.12%)
Aug 23, 2006
6.338
6.522
6.338
6.484
52,450
+0.15(+2.30%)
Aug 22, 2006
6.338
6.369
6.315
6.338
28,182
-0.02(-0.24%)
Aug 21, 2006
6.384
6.438
6.292
6.354
32,357
+0.01(+0.12%)
Aug 18, 2006
6.323
6.453
6.323
6.346
31,313
-0.06(-0.96%)
Aug 17, 2006
6.430
6.492
6.308
6.407
112,729
+0.05(+0.72%)
Aug 16, 2006
6.469
6.522
6.346
6.361
58,191
+0.02(+0.24%)
Aug 15, 2006
6.216
6.415
6.216
6.346
213,977
+0.10(+1.60%)
Aug 14, 2006
6.170
6.246
6.139
6.246
299,176
+0.04(+0.62%)
Aug 11, 2006
6.239
6.438
6.185
6.208
383,071
+0.00(+0.00%)
Aug 10, 2006
6.124
6.285
6.124
6.208
95,376
+0.29(+4.92%)
Aug 09, 2006
5.978
6.040
5.917
5.917
47,101
-0.06(-1.03%)
Aug 08, 2006
6.070
6.070
5.978
5.978
7,828
-0.02(-0.38%)
Aug 07, 2006
6.086
6.086
5.948
6.001
10,307
-0.01(-0.13%)
Aug 04, 2006
6.024
6.070
5.994
6.009
17,353
-0.02(-0.38%)
Aug 03, 2006
5.994
6.055
5.955
6.032
21,397
+0.11(+1.81%)
Aug 02, 2006
5.856
6.017
5.825
5.925
58,191
+0.03(+0.52%)
Aug 01, 2006
5.825
5.894
5.756
5.894
37,315
-0.01(-0.13%)
Jul 31, 2006
5.894
5.978
5.840
5.902
16,961
-0.02(-0.39%)
Jul 28, 2006
5.833
5.948
5.802
5.925
23,224
+0.15(+2.66%)
Jul 27, 2006
5.848
5.940
5.733
5.771
71,630
-0.05(-0.92%)
Jul 26, 2006
5.879
5.894
5.779
5.825
91,723
-0.11(-1.81%)
Jul 25, 2006
5.725
5.948
5.718
5.932
75,805
+0.18(+3.06%)
Jul 24, 2006
5.641
5.756
5.633
5.756
89,896
+0.07(+1.21%)
Jul 21, 2006
5.886
5.886
5.687
5.687
42,012
-0.20(-3.39%)
Jul 20, 2006
5.825
6.063
5.825
5.886
25,703
+0.01(+0.13%)
Jul 19, 2006
5.695
5.902
5.695
5.879
19,571
+0.15(+2.54%)
Jul 18, 2006
5.679
5.756
5.679
5.733
16,831
+0.08(+1.35%)
Jul 17, 2006
5.595
5.687
5.595
5.656
15,787
+0.01(+0.14%)
Jul 14, 2006
5.718
5.810
5.633
5.649
73,587
-0.03(-0.54%)
Jul 13, 2006
5.817
5.879
5.633
5.679
21,919
-0.19(-3.26%)
Jul 12, 2006
5.840
5.925
5.794
5.871
42,143
+0.00(+0.00%)
Jul 11, 2006
5.963
6.001
5.756
5.871
97,724
-0.11(-1.79%)
Jul 10, 2006
5.978
6.001
5.955
5.978
22,311
-0.05(-0.76%)
Jul 07, 2006
5.948
6.040
5.948
6.024
33,923
+0.05(+0.77%)
Jul 06, 2006
6.009
6.040
5.932
5.978
57,017
-0.05(-0.76%)
Jul 05, 2006
5.994
6.047
5.940
6.024
39,664
+0.16(+2.75%)
Jul 03, 2006
5.810
5.948
5.794
5.863
13,960
+0.01(+0.13%)
Jun 30, 2006
5.886
5.963
5.840
5.856
33,270
-0.04(-0.65%)
Jun 29, 2006
5.733
5.902
5.733
5.894
59,104
+0.19(+3.36%)
Jun 28, 2006
5.771
5.771
5.702
5.702
16,700
-0.03(-0.53%)
Jun 27, 2006
5.794
5.794
5.687
5.733
28,443
-0.05(-0.93%)
Jun 26, 2006
5.787
5.825
5.779
5.787
31,835
+0.02(+0.27%)
Jun 23, 2006
5.656
5.817
5.656
5.771
24,398
+0.11(+1.89%)
Jun 22, 2006
5.679
5.840
5.656
5.664
20,875
-0.13(-2.25%)
Jun 21, 2006
5.664
5.794
5.633
5.794
93,549
+0.15(+2.72%)
Jun 20, 2006
5.748
5.748
5.572
5.641
43,578
-0.09(-1.60%)
Jun 19, 2006
5.825
5.856
5.633
5.733
26,616
-0.15(-2.60%)
Jun 16, 2006
5.917
5.925
5.856
5.886
29,617
-0.05(-0.78%)
Jun 15, 2006
5.902
5.978
5.833
5.932
70,194
+0.06(+1.04%)
Jun 14, 2006
5.879
6.017
5.787
5.871
67,715
+0.05(+0.79%)
Jun 13, 2006
5.940
5.955
5.687
5.825
71,369
-0.19(-3.18%)
Jun 12, 2006
6.032
6.124
5.978
6.017
122,514
-0.02(-0.25%)
Jun 09, 2006
6.139
6.246
6.032
6.032
80,110
+0.04(+0.64%)
Jun 08, 2006
5.902
6.055
5.902
5.994
118,731
-0.05(-0.76%)
Jun 07, 2006
5.925
6.154
5.886
6.040
48,927
+0.19(+3.28%)
Jun 06, 2006
6.032
6.055
5.787
5.848
268,645
-0.25(-4.15%)
Jun 05, 2006
6.315
6.315
5.879
6.101
121,471
-0.26(-4.10%)
Jun 02, 2006
6.300
6.400
6.285
6.361
52,711
+0.05(+0.85%)
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.