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
Taiwan Semiconductor ADR
(NY:
TSM
)
151.04
-1.92 (-1.26%)
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 29, 2009
6.956
7.218
6.912
6.988
26,965,752
-0.13(-1.80%)
May 28, 2009
7.033
7.148
6.860
7.116
25,323,746
+0.14(+2.01%)
May 27, 2009
7.033
7.173
6.924
6.975
34,753,604
+0.10(+1.49%)
May 26, 2009
6.656
6.924
6.656
6.873
20,504,924
+0.15(+2.18%)
May 22, 2009
6.630
6.873
6.420
6.726
17,383,420
+0.08(+1.15%)
May 21, 2009
6.624
6.899
6.388
6.650
20,186,264
-0.07(-1.05%)
May 20, 2009
6.988
6.988
6.675
6.720
23,698,402
-0.08(-1.13%)
May 19, 2009
6.745
6.905
6.605
6.797
26,467,154
+0.06(+0.85%)
May 18, 2009
6.496
6.758
6.496
6.739
18,805,072
+0.34(+5.29%)
May 15, 2009
6.586
6.662
6.388
6.401
22,891,174
-0.18(-2.72%)
May 14, 2009
6.401
6.624
6.369
6.579
25,652,586
+0.19(+2.90%)
May 13, 2009
6.426
6.522
5.941
6.394
23,395,752
-0.09(-1.38%)
May 12, 2009
6.618
6.656
6.356
6.484
34,710,796
-0.14(-2.12%)
May 11, 2009
6.260
6.714
6.260
6.624
31,235,508
-0.04(-0.67%)
May 08, 2009
6.720
6.803
6.547
6.669
28,853,036
+0.09(+1.36%)
May 07, 2009
7.001
7.039
6.547
6.579
48,983,176
-0.48(-6.79%)
May 06, 2009
6.899
7.090
6.899
7.058
42,280,052
-0.07(-0.99%)
May 05, 2009
7.225
7.256
7.001
7.129
61,717,824
-0.43(-5.74%)
May 04, 2009
7.544
7.665
7.506
7.563
74,709,400
+0.68(+9.83%)
May 01, 2009
6.809
6.886
6.637
6.886
30,504,864
+0.13(+1.99%)
Apr 30, 2009
6.675
6.860
6.605
6.752
51,271,524
+0.31(+4.86%)
Apr 29, 2009
6.228
6.580
6.164
6.439
66,717,140
+0.52(+8.74%)
Apr 28, 2009
5.787
5.966
5.787
5.921
21,044,502
+0.08(+1.42%)
Apr 27, 2009
5.775
5.985
5.711
5.838
24,202,174
+0.04(+0.77%)
Apr 24, 2009
5.896
5.992
5.755
5.794
34,668,072
-0.06(-1.09%)
Apr 23, 2009
5.953
6.049
5.806
5.858
33,742,084
-0.06(-0.97%)
Apr 22, 2009
5.864
6.049
5.743
5.915
38,005,424
+0.05(+0.87%)
Apr 21, 2009
5.851
5.985
5.755
5.864
38,436,040
-0.01(-0.22%)
Apr 20, 2009
6.113
6.113
5.819
5.877
35,176,964
-0.26(-4.17%)
Apr 17, 2009
6.075
6.171
5.902
6.132
26,870,946
+0.01(+0.10%)
Apr 16, 2009
6.100
6.222
5.953
6.126
36,564,600
+0.00(+0.00%)
Apr 15, 2009
6.132
6.177
6.017
6.126
26,551,402
-0.11(-1.74%)
Apr 14, 2009
6.349
6.381
6.148
6.234
35,601,804
-0.14(-2.20%)
Apr 13, 2009
6.324
6.401
6.100
6.375
24,103,342
+0.10(+1.63%)
Apr 09, 2009
6.349
6.388
6.177
6.273
34,716,760
+0.15(+2.40%)
Apr 08, 2009
6.043
6.151
5.947
6.126
34,363,396
+0.10(+1.59%)
Apr 07, 2009
6.286
6.286
5.998
6.030
44,925,144
-0.23(-3.67%)
Apr 06, 2009
6.317
6.388
6.145
6.260
35,208,976
-0.31(-4.76%)
Apr 03, 2009
6.464
6.573
6.298
6.573
42,344,296
+0.03(+0.49%)
Apr 02, 2009
6.151
6.605
6.126
6.541
69,048,440
+0.55(+9.17%)
Apr 01, 2009
5.698
6.068
5.608
5.992
41,957,920
+0.27(+4.80%)
Mar 31, 2009
5.755
5.835
5.704
5.717
28,152,378
+0.04(+0.67%)
Mar 30, 2009
5.768
5.864
5.596
5.679
24,318,246
-0.27(-4.61%)
Mar 26, 2009
5.794
5.953
5.653
5.953
34,594,816
+0.20(+3.44%)
Mar 25, 2009
5.794
5.992
5.660
5.755
31,040,532
-0.06(-1.10%)
Mar 24, 2009
5.864
5.928
5.794
5.819
29,920,250
-0.11(-1.83%)
Mar 23, 2009
5.883
5.928
5.819
5.928
42,521,164
+0.49(+8.92%)
Mar 20, 2009
5.589
5.660
5.410
5.442
26,876,056
-0.18(-3.13%)
Mar 19, 2009
5.691
5.749
5.519
5.618
39,130,824
-0.18(-3.14%)
Mar 18, 2009
5.589
5.891
5.545
5.800
43,798,980
+0.06(+1.11%)
Mar 17, 2009
5.532
5.749
5.513
5.736
30,580,120
+0.16(+2.86%)
Mar 16, 2009
5.679
5.749
5.545
5.577
29,643,848
-0.06(-1.02%)
Mar 13, 2009
5.743
5.806
5.535
5.634
0
-0.03(-0.45%)
Mar 12, 2009
5.557
5.704
5.410
5.660
35,445,492
+0.13(+2.31%)
Mar 11, 2009
5.347
5.589
5.315
5.532
34,356,344
+0.19(+3.59%)
Mar 10, 2009
5.110
5.366
5.065
5.340
44,890,976
+0.40(+8.01%)
Mar 09, 2009
5.238
5.353
4.938
4.944
49,991,104
-0.33(-6.18%)
Mar 06, 2009
5.276
5.404
5.117
5.270
0
+0.09(+1.73%)
Mar 05, 2009
5.149
5.270
5.034
5.180
33,690,956
+0.04(+0.87%)
Mar 04, 2009
5.117
5.270
5.117
5.136
37,424,472
+0.37(+7.77%)
Mar 02, 2009
4.701
5.002
4.701
4.765
36,627,324
-0.05(-1.06%)
Feb 27, 2009
4.829
4.906
4.765
4.816
0
-0.09(-1.82%)
Feb 26, 2009
4.893
5.136
4.861
4.906
38,691,468
+0.03(+0.66%)
Feb 25, 2009
4.759
4.982
4.759
4.874
57,606,068
-0.01(-0.13%)
Feb 24, 2009
4.727
4.925
4.631
4.880
38,359,464
+0.19(+4.09%)
Feb 23, 2009
4.893
4.976
4.676
4.689
30,192,416
-0.10(-2.13%)
Feb 20, 2009
4.823
4.848
4.638
4.791
31,149,174
-0.08(-1.70%)
Feb 19, 2009
5.142
5.206
4.855
4.874
30,649,422
-0.22(-4.27%)
Feb 18, 2009
5.059
5.110
4.931
5.091
28,839,986
+0.16(+3.24%)
Feb 17, 2009
5.168
5.168
4.880
4.931
31,806,120
-0.36(-6.88%)
Feb 13, 2009
5.302
5.385
5.270
5.295
17,778,174
-0.06(-1.19%)
Feb 12, 2009
5.174
5.366
5.136
5.359
34,693,408
+0.05(+0.96%)
Feb 11, 2009
5.302
5.417
5.251
5.308
32,301,228
+0.12(+2.34%)
Feb 10, 2009
5.334
5.430
5.123
5.187
33,995,508
-0.24(-4.36%)
Feb 09, 2009
5.545
5.545
5.327
5.423
34,362,532
-0.13(-2.30%)
Feb 06, 2009
5.238
5.647
5.180
5.551
65,383,664
+0.37(+7.15%)
Feb 05, 2009
4.950
5.232
4.880
5.180
42,617,216
+0.11(+2.27%)
Feb 04, 2009
4.893
5.142
4.855
5.065
50,777,228
+0.08(+1.67%)
Feb 03, 2009
4.772
5.008
4.772
4.982
38,749,908
+0.19(+3.86%)
Feb 02, 2009
4.791
4.836
4.663
4.797
27,774,664
-0.02(-0.40%)
Jan 30, 2009
4.893
5.014
4.816
4.816
0
-0.09(-1.82%)
Jan 29, 2009
5.123
5.123
4.880
4.906
31,136,812
-0.28(-5.42%)
Jan 28, 2009
5.110
5.238
5.097
5.187
41,047,496
+0.14(+2.78%)
Jan 27, 2009
4.867
5.110
4.861
5.046
31,872,878
+0.16(+3.27%)
Jan 26, 2009
5.027
5.027
4.631
4.887
26,217,502
-0.04(-0.91%)
Jan 23, 2009
4.612
5.040
4.574
4.931
44,778,860
+0.17(+3.62%)
Jan 22, 2009
4.318
4.931
4.280
4.759
85,664,024
+0.19(+4.20%)
Jan 21, 2009
4.523
4.606
4.401
4.567
36,617,188
+0.10(+2.29%)
Jan 20, 2009
4.529
4.599
4.459
4.465
25,239,494
-0.29(-6.17%)
Jan 16, 2009
4.797
4.899
4.657
4.759
23,053,282
+0.05(+1.09%)
Jan 15, 2009
4.682
4.804
4.529
4.708
41,392,576
+0.00(+0.00%)
Jan 14, 2009
4.797
4.807
4.650
4.708
15,519,913
-0.19(-3.91%)
Jan 13, 2009
4.848
4.995
4.772
4.899
24,744,112
+0.21(+4.50%)
Jan 12, 2009
4.682
4.938
4.638
4.689
34,710,592
-0.10(-2.00%)
Jan 09, 2009
4.752
4.855
4.625
4.784
28,113,670
-0.03(-0.66%)
Jan 08, 2009
4.791
4.842
4.676
4.816
25,658,904
-0.11(-2.21%)
Jan 07, 2009
5.059
5.091
4.883
4.925
33,874,932
-0.44(-8.21%)
Jan 06, 2009
5.161
5.410
5.078
5.366
26,674,582
+0.22(+4.22%)
Jan 05, 2009
5.161
5.295
5.065
5.149
21,036,606
-0.10(-1.95%)
Jan 02, 2009
4.963
5.295
4.963
5.251
0
+0.20(+4.05%)
Jan 01, 2009
4.970
5.155
4.957
5.046
0
+0.00(+0.00%)
Dec 31, 2008
4.970
5.155
4.957
5.046
6,996,954
-0.03(-0.63%)
Dec 30, 2008
4.899
5.110
4.899
5.078
9,075,166
+0.18(+3.65%)
Dec 29, 2008
4.899
4.909
4.810
4.899
9,250,271
+0.07(+1.45%)
Dec 26, 2008
4.701
4.855
4.701
4.829
3,966,454
+0.04(+0.80%)
Dec 24, 2008
4.791
4.880
4.759
4.791
4,539,308
-0.02(-0.40%)
Dec 23, 2008
4.836
4.912
4.708
4.810
20,039,502
+0.00(+0.00%)
Dec 22, 2008
4.931
4.986
4.791
4.810
18,775,540
-0.17(-3.34%)
Dec 19, 2008
5.021
5.129
4.919
4.976
17,494,790
-0.04(-0.89%)
Dec 18, 2008
5.334
5.334
4.909
5.021
18,306,236
-0.21(-4.03%)
Dec 17, 2008
5.180
5.295
5.149
5.232
28,357,970
-0.13(-2.38%)
Dec 16, 2008
4.778
5.378
4.727
5.359
38,570,040
+0.46(+9.39%)
Dec 15, 2008
4.938
4.950
4.733
4.899
22,006,240
-0.04(-0.90%)
Dec 12, 2008
4.567
4.982
4.427
4.944
35,690,464
+0.28(+6.03%)
Dec 11, 2008
4.842
4.893
4.612
4.663
22,407,908
-0.13(-2.67%)
Dec 10, 2008
4.733
4.836
4.638
4.791
26,319,042
+0.24(+5.19%)
Dec 09, 2008
4.408
4.765
4.299
4.554
31,086,610
+0.12(+2.74%)
Dec 08, 2008
4.382
4.535
4.312
4.433
27,382,254
+0.14(+3.27%)
Dec 05, 2008
4.011
4.305
4.011
4.293
0
+0.19(+4.67%)
Dec 04, 2008
4.082
4.184
4.018
4.101
22,976,102
-0.08(-1.83%)
Dec 03, 2008
4.011
4.222
3.852
4.178
25,679,398
+0.13(+3.15%)
Dec 02, 2008
4.210
4.261
3.941
4.050
25,865,482
-0.15(-3.50%)
Dec 01, 2008
4.286
4.388
4.184
4.197
23,620,954
-0.37(-8.11%)
Nov 28, 2008
4.382
4.695
4.382
4.567
11,210,466
-0.03(-0.56%)
Nov 26, 2008
4.216
4.631
4.107
4.593
19,496,610
+0.34(+8.12%)
Nov 25, 2008
4.344
4.350
4.120
4.248
19,859,242
-0.03(-0.75%)
Nov 24, 2008
3.948
4.388
3.948
4.280
31,055,466
+0.12(+2.92%)
Nov 21, 2008
3.903
4.165
3.777
4.158
37,057,356
+0.42(+11.28%)
Nov 20, 2008
3.897
4.037
3.724
3.737
24,909,660
-0.18(-4.57%)
Nov 19, 2008
4.069
4.139
3.916
3.916
21,776,960
-0.24(-5.69%)
Nov 18, 2008
4.293
4.299
3.992
4.152
28,459,296
-0.14(-3.27%)
Nov 17, 2008
4.363
4.408
4.210
4.293
26,103,702
-0.15(-3.45%)
Nov 14, 2008
4.625
4.676
4.356
4.446
0
-0.34(-7.20%)
Nov 13, 2008
4.491
4.829
4.222
4.791
30,403,948
+0.26(+5.63%)
Nov 12, 2008
4.746
4.919
4.510
4.535
21,866,360
-0.19(-4.05%)
Nov 11, 2008
4.791
4.970
4.708
4.727
16,471,565
-0.17(-3.39%)
Nov 10, 2008
4.855
4.976
4.797
4.893
19,037,416
-0.08(-1.54%)
Nov 07, 2008
4.772
4.995
4.669
4.970
21,298,870
+0.26(+5.56%)
Nov 06, 2008
4.944
4.944
4.612
4.708
29,391,438
-0.25(-5.03%)
Nov 05, 2008
5.212
5.263
4.957
4.957
24,880,026
-0.40(-7.40%)
Nov 04, 2008
5.353
5.398
5.212
5.353
24,012,778
+0.21(+4.10%)
Nov 03, 2008
5.270
5.302
5.078
5.142
35,565,616
-0.13(-2.54%)
Oct 31, 2008
5.180
5.417
4.944
5.276
28,347,024
+0.22(+4.42%)
Oct 30, 2008
4.733
5.097
4.733
5.053
36,884,832
+0.36(+7.77%)
Oct 29, 2008
4.791
4.989
4.599
4.689
47,991,100
-0.23(-4.68%)
Oct 28, 2008
4.216
4.925
4.216
4.919
50,051,328
+0.86(+21.07%)
Oct 27, 2008
4.056
4.293
4.031
4.063
40,900,764
-0.06(-1.55%)
Oct 24, 2008
4.056
4.439
3.967
4.126
36,454,744
-0.31(-6.92%)
Oct 23, 2008
4.433
4.535
4.293
4.433
33,779,676
+0.04(+0.87%)
Oct 22, 2008
4.663
4.663
4.337
4.395
31,670,304
-0.33(-7.03%)
Oct 21, 2008
4.912
4.963
4.721
4.727
20,266,470
-0.34(-6.80%)
Oct 20, 2008
4.944
5.085
4.804
5.072
20,587,420
+0.13(+2.58%)
Oct 17, 2008
4.752
5.110
4.663
4.944
0
+0.15(+3.06%)
Oct 16, 2008
4.836
4.931
4.593
4.797
54,909,824
-0.03(-0.53%)
Oct 15, 2008
5.212
5.257
4.791
4.823
38,196,996
-0.51(-9.58%)
Oct 14, 2008
5.755
5.838
5.219
5.334
38,061,920
-0.22(-4.02%)
Oct 13, 2008
5.525
5.858
5.136
5.557
34,589,948
+0.29(+5.45%)
Oct 10, 2008
4.727
5.398
4.631
5.270
35,030,924
+0.45(+9.42%)
Oct 09, 2008
5.372
5.493
4.663
4.816
28,543,310
-0.42(-7.94%)
Oct 08, 2008
5.059
5.398
4.950
5.232
44,348,680
+0.12(+2.38%)
Oct 07, 2008
5.295
5.519
5.110
5.110
32,681,202
-0.28(-5.21%)
Oct 06, 2008
5.283
5.500
5.117
5.391
31,793,584
-0.01(-0.12%)
Oct 03, 2008
5.634
5.806
5.359
5.398
0
-0.21(-3.76%)
Oct 02, 2008
5.947
5.947
5.500
5.608
28,454,818
-0.34(-5.79%)
Oct 01, 2008
5.889
6.004
5.787
5.953
29,579,300
-0.03(-0.53%)
Sep 30, 2008
5.660
5.985
5.653
5.985
24,056,366
+0.43(+7.70%)
Sep 29, 2008
5.813
5.909
5.500
5.557
29,775,498
-0.35(-5.95%)
Sep 26, 2008
6.011
6.062
5.902
5.909
0
-0.20(-3.24%)
Sep 25, 2008
6.068
6.139
6.017
6.107
37,205,816
+0.08(+1.38%)
Sep 24, 2008
6.145
6.145
5.921
6.024
30,346,192
+0.08(+1.29%)
Sep 23, 2008
6.158
6.209
5.934
5.947
42,947,868
-0.20(-3.22%)
Sep 22, 2008
6.266
6.381
6.081
6.145
33,837,332
-0.23(-3.61%)
Sep 19, 2008
6.196
6.407
6.132
6.375
0
+0.39(+6.51%)
Sep 18, 2008
5.717
6.068
5.660
5.985
32,497,270
+0.33(+5.76%)
Sep 17, 2008
5.640
5.813
5.589
5.660
32,276,026
-0.10(-1.77%)
Sep 16, 2008
5.493
5.813
5.462
5.762
40,771,296
+0.14(+2.50%)
Sep 15, 2008
5.596
5.723
5.525
5.621
30,781,670
-0.19(-3.19%)
Sep 12, 2008
5.621
5.845
5.481
5.806
0
+0.19(+3.30%)
Sep 11, 2008
5.589
5.640
5.442
5.621
31,126,542
-0.12(-2.11%)
Sep 10, 2008
5.787
5.851
5.653
5.743
27,566,714
+0.13(+2.39%)
Sep 09, 2008
5.902
5.902
5.608
5.608
52,845,372
-0.36(-6.10%)
Sep 08, 2008
6.036
6.075
5.838
5.973
46,523,300
+0.20(+3.54%)
Sep 05, 2008
5.557
5.806
5.525
5.768
0
+0.24(+4.39%)
Sep 04, 2008
5.723
5.723
5.506
5.525
39,176,912
-0.27(-4.63%)
Sep 03, 2008
5.992
5.992
5.775
5.794
30,919,130
-0.19(-3.10%)
Sep 02, 2008
6.043
6.081
5.896
5.979
39,298,908
-0.22(-3.60%)
Aug 29, 2008
6.362
6.362
6.164
6.202
0
-0.22(-3.48%)
Aug 28, 2008
6.471
6.509
6.369
6.426
25,848,652
-0.05(-0.79%)
Aug 27, 2008
6.464
6.528
6.445
6.477
21,029,990
+0.05(+0.80%)
Aug 26, 2008
6.394
6.522
6.394
6.426
35,440,400
-0.03(-0.40%)
Aug 25, 2008
6.484
6.554
6.452
6.452
24,157,872
-0.09(-1.37%)
Aug 22, 2008
6.528
6.579
6.496
6.541
0
+0.03(+0.39%)
Aug 21, 2008
6.541
6.541
6.413
6.515
19,667,430
-0.01(-0.20%)
Aug 20, 2008
6.535
6.595
6.439
6.528
30,008,306
+0.01(+0.20%)
Aug 19, 2008
6.528
6.567
6.484
6.515
21,565,572
-0.10(-1.45%)
Aug 18, 2008
6.752
6.752
6.578
6.611
20,097,068
-0.14(-2.08%)
Aug 15, 2008
6.765
6.771
6.579
6.752
0
+0.05(+0.76%)
Aug 14, 2008
6.707
6.733
6.611
6.701
16,712,433
+0.06(+0.87%)
Aug 13, 2008
6.496
6.707
6.484
6.643
59,169,716
-0.15(-2.16%)
Aug 12, 2008
6.797
6.848
6.720
6.790
29,848,194
-0.03(-0.37%)
Aug 11, 2008
6.637
6.880
6.637
6.816
21,756,588
+0.10(+1.52%)
Aug 08, 2008
6.592
6.771
6.484
6.714
37,778,652
+0.11(+1.64%)
Aug 07, 2008
6.420
6.605
6.394
6.605
29,991,536
+0.06(+0.88%)
Aug 06, 2008
6.292
6.592
6.292
6.547
33,252,572
+0.29(+4.70%)
Aug 05, 2008
6.094
6.295
6.036
6.254
27,491,302
+0.26(+4.26%)
Aug 04, 2008
6.068
6.094
5.979
5.998
17,817,952
-0.10(-1.57%)
Aug 01, 2008
6.132
6.196
6.024
6.094
13,037,369
+0.03(+0.42%)
Jul 31, 2008
6.164
6.183
6.043
6.068
37,774,748
-0.19(-3.06%)
Jul 30, 2008
6.324
6.375
6.241
6.260
24,661,084
-0.03(-0.41%)
Jul 29, 2008
6.286
6.317
6.107
6.286
29,884,356
+0.04(+0.72%)
Jul 28, 2008
6.432
6.432
6.222
6.241
13,604,902
-0.16(-2.49%)
Jul 25, 2008
6.394
6.452
6.305
6.401
13,470,934
+0.09(+1.42%)
Jul 24, 2008
6.445
6.490
6.298
6.311
25,176,626
-0.17(-2.56%)
Jul 23, 2008
6.375
6.541
6.292
6.477
33,448,154
+0.14(+2.22%)
Jul 22, 2008
6.420
6.420
6.209
6.337
31,257,518
-0.29(-4.43%)
Jul 21, 2008
6.592
6.758
6.547
6.630
17,279,862
+0.09(+1.37%)
Jul 18, 2008
6.547
6.618
6.464
6.541
25,385,092
-0.08(-1.16%)
Jul 17, 2008
6.337
6.714
6.324
6.618
47,198,400
+0.32(+5.07%)
Jul 16, 2008
6.062
6.343
5.909
6.298
48,133,292
+0.04(+0.71%)
Jul 15, 2008
6.254
6.401
6.132
6.254
40,197,552
-0.17(-2.59%)
Jul 14, 2008
6.573
6.592
6.394
6.420
24,180,234
-0.16(-2.43%)
Jul 11, 2008
6.567
6.630
6.394
6.579
40,600,048
+0.10(+1.48%)
Jul 10, 2008
6.420
6.484
6.356
6.484
24,240,264
+0.13(+2.11%)
Jul 09, 2008
6.547
6.573
6.349
6.349
25,711,056
-0.15(-2.36%)
Jul 08, 2008
6.471
6.515
6.426
6.503
36,397,816
+0.01(+0.20%)
Jul 07, 2008
6.554
6.714
6.394
6.490
31,336,388
-0.06(-0.88%)
Jul 04, 2008
6.669
6.669
6.401
6.547
40,109,148
+0.00(+0.00%)
Jul 03, 2008
6.669
6.669
6.401
6.547
40,109,148
-0.22(-3.30%)
Jul 02, 2008
6.918
6.918
6.758
6.771
47,663,472
-0.20(-2.84%)
Jul 01, 2008
6.899
7.007
6.809
6.969
31,249,516
+0.00(+0.00%)
Jun 30, 2008
7.014
7.065
6.937
6.969
22,536,946
+0.03(+0.37%)
Jun 27, 2008
6.828
6.995
6.809
6.943
26,688,728
+0.06(+0.93%)
Jun 26, 2008
7.046
7.154
6.873
6.880
26,030,408
-0.40(-5.44%)
Jun 25, 2008
7.122
7.365
7.122
7.276
39,845,480
+0.29(+4.21%)
Jun 24, 2008
6.841
7.058
6.841
6.982
23,015,464
+0.03(+0.46%)
Jun 23, 2008
6.892
7.001
6.880
6.950
18,111,692
+0.05(+0.74%)
Jun 20, 2008
6.988
7.014
6.841
6.899
27,732,502
-0.21(-2.96%)
Jun 19, 2008
7.071
7.180
6.982
7.110
26,582,590
+0.04(+0.63%)
Jun 18, 2008
7.148
7.148
7.027
7.065
24,424,044
-0.06(-0.90%)
Jun 17, 2008
7.193
7.244
7.116
7.129
18,232,190
-0.07(-0.98%)
Jun 16, 2008
7.097
7.237
7.090
7.199
13,490,317
+0.03(+0.36%)
Jun 13, 2008
7.052
7.256
7.052
7.173
19,214,860
+0.12(+1.72%)
Jun 12, 2008
7.052
7.173
7.001
7.052
24,162,748
+0.08(+1.10%)
Jun 11, 2008
7.065
7.205
6.963
6.975
32,952,078
-0.01(-0.18%)
Jun 10, 2008
6.937
7.084
6.931
6.988
20,456,722
-0.19(-2.67%)
Jun 09, 2008
7.314
7.333
7.110
7.180
22,851,434
-0.23(-3.10%)
Jun 06, 2008
7.480
7.538
7.397
7.410
27,938,246
-0.19(-2.52%)
Jun 05, 2008
7.352
7.646
7.352
7.601
32,047,200
+0.20(+2.76%)
Jun 04, 2008
7.199
7.416
7.193
7.397
24,964,094
+0.16(+2.21%)
Jun 03, 2008
7.244
7.314
7.199
7.237
24,540,716
-0.08(-1.05%)
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.