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
)
164.39
+2.32 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
9.822
9.854
9.591
9.640
33,896,324
-0.14(-1.44%)
May 30, 2012
9.801
9.822
9.696
9.780
14,772,689
-0.15(-1.55%)
May 29, 2012
10.01
10.07
9.864
9.935
19,612,572
+0.12(+1.22%)
May 25, 2012
9.780
9.899
9.759
9.815
9,197,521
+0.01(+0.14%)
May 24, 2012
9.935
9.977
9.759
9.801
15,376,572
-0.08(-0.85%)
May 23, 2012
9.843
9.914
9.727
9.885
18,113,402
-0.22(-2.22%)
May 22, 2012
10.10
10.19
10.05
10.11
19,525,004
-0.01(-0.14%)
May 21, 2012
10.10
10.17
10.07
10.12
26,001,616
+0.10(+0.98%)
May 18, 2012
10.28
10.40
10.03
10.03
18,050,490
-0.29(-2.86%)
May 17, 2012
10.40
10.48
10.30
10.32
16,060,935
-0.15(-1.47%)
May 16, 2012
10.45
10.54
10.33
10.48
20,419,604
+0.09(+0.88%)
May 15, 2012
10.64
10.65
10.35
10.38
23,538,356
-0.20(-1.92%)
May 14, 2012
10.63
10.72
10.59
10.59
11,561,218
-0.22(-2.01%)
May 11, 2012
10.67
10.90
10.67
10.81
11,252,715
+0.00(+0.00%)
May 10, 2012
10.77
10.85
10.64
10.81
10,227,515
+0.18(+1.72%)
May 09, 2012
10.56
10.74
10.52
10.62
15,872,002
-0.02(-0.20%)
May 08, 2012
10.69
10.76
10.45
10.64
19,621,930
-0.18(-1.69%)
May 07, 2012
10.75
10.88
10.70
10.83
11,718,839
-0.01(-0.13%)
May 04, 2012
11.02
11.04
10.84
10.84
13,767,944
-0.18(-1.66%)
May 03, 2012
11.26
11.31
10.99
11.02
13,514,148
-0.28(-2.49%)
May 02, 2012
10.99
11.32
10.92
11.30
19,194,460
+0.40(+3.67%)
May 01, 2012
10.96
11.06
10.90
10.90
13,268,817
-0.04(-0.32%)
Apr 30, 2012
11.28
11.28
10.94
10.94
21,168,170
-0.40(-3.53%)
Apr 27, 2012
11.07
11.34
10.99
11.34
20,945,290
+0.23(+2.09%)
Apr 26, 2012
10.71
11.19
10.64
11.11
27,584,828
+0.64(+6.10%)
Apr 25, 2012
10.56
10.56
10.43
10.47
14,353,383
+0.04(+0.34%)
Apr 24, 2012
10.50
10.57
10.38
10.43
13,837,018
-0.02(-0.20%)
Apr 23, 2012
10.45
10.48
10.35
10.45
10,093,538
-0.15(-1.46%)
Apr 20, 2012
10.78
10.79
10.57
10.61
9,588,689
-0.10(-0.92%)
Apr 19, 2012
10.73
10.85
10.63
10.71
10,390,148
-0.02(-0.20%)
Apr 18, 2012
10.65
10.78
10.52
10.73
8,586,144
+0.05(+0.46%)
Apr 17, 2012
10.64
10.71
10.54
10.68
15,786,505
+0.08(+0.73%)
Apr 16, 2012
10.71
10.76
10.56
10.60
9,036,714
+0.00(+0.00%)
Apr 13, 2012
10.57
10.69
10.50
10.60
13,419,081
+0.13(+1.21%)
Apr 12, 2012
10.42
10.53
10.42
10.48
10,176,290
+0.09(+0.88%)
Apr 11, 2012
10.37
10.45
10.37
10.38
8,662,274
+0.12(+1.16%)
Apr 10, 2012
10.43
10.52
10.25
10.26
16,397,631
-0.17(-1.62%)
Apr 09, 2012
10.52
10.60
10.42
10.43
11,328,449
-0.27(-2.49%)
Apr 05, 2012
10.55
10.75
10.52
10.70
11,842,746
+0.17(+1.60%)
Apr 04, 2012
10.59
10.63
10.42
10.53
8,627,449
-0.15(-1.44%)
Apr 03, 2012
10.82
10.88
10.65
10.69
11,573,419
-0.13(-1.17%)
Apr 02, 2012
10.72
10.90
10.62
10.81
11,056,507
+0.08(+0.79%)
Mar 30, 2012
10.67
10.82
10.63
10.73
10,900,262
+0.14(+1.33%)
Mar 29, 2012
10.55
10.60
10.50
10.59
10,058,179
-0.07(-0.66%)
Mar 28, 2012
10.73
10.81
10.62
10.66
15,438,086
-0.13(-1.24%)
Mar 27, 2012
10.83
10.89
10.77
10.79
8,348,775
-0.01(-0.07%)
Mar 26, 2012
10.52
10.81
10.52
10.80
13,799,927
+0.27(+2.60%)
Mar 23, 2012
10.65
10.65
10.50
10.52
9,471,722
-0.03(-0.27%)
Mar 22, 2012
10.56
10.65
10.52
10.55
8,741,806
-0.13(-1.18%)
Mar 21, 2012
10.75
10.83
10.63
10.68
10,166,299
+0.19(+1.81%)
Mar 20, 2012
10.58
10.59
10.42
10.49
7,552,297
-0.15(-1.45%)
Mar 19, 2012
10.53
10.72
10.43
10.64
10,130,938
+0.26(+2.50%)
Mar 16, 2012
10.45
10.48
10.36
10.38
7,479,075
-0.11(-1.00%)
Mar 15, 2012
10.48
10.55
10.39
10.49
10,040,229
+0.09(+0.88%)
Mar 14, 2012
10.48
10.61
10.39
10.40
9,461,537
-0.04(-0.40%)
Mar 13, 2012
10.25
10.44
10.22
10.44
9,813,012
+0.33(+3.26%)
Mar 12, 2012
10.25
10.25
10.07
10.11
10,573,201
-0.14(-1.37%)
Mar 09, 2012
10.29
10.30
10.19
10.25
7,956,955
-0.01(-0.07%)
Mar 08, 2012
10.18
10.26
10.15
10.26
7,670,831
+0.15(+1.46%)
Mar 07, 2012
10.02
10.15
9.977
10.11
12,979,807
+0.17(+1.69%)
Mar 06, 2012
9.991
10.07
9.899
9.942
10,662,946
-0.12(-1.19%)
Mar 05, 2012
10.13
10.19
9.991
10.06
9,545,983
-0.18(-1.78%)
Mar 02, 2012
10.21
10.28
10.17
10.24
8,750,677
-0.04(-0.34%)
Mar 01, 2012
10.29
10.31
10.13
10.28
8,800,814
+0.08(+0.83%)
Feb 29, 2012
10.35
10.39
10.17
10.19
14,854,773
-0.12(-1.16%)
Feb 28, 2012
10.15
10.31
10.15
10.31
10,699,061
+0.21(+2.08%)
Feb 27, 2012
10.03
10.15
9.956
10.10
7,569,763
+0.01(+0.14%)
Feb 24, 2012
9.970
10.11
9.970
10.09
10,472,229
+0.16(+1.63%)
Feb 23, 2012
10.06
10.06
9.899
9.928
13,255,148
-0.24(-2.35%)
Feb 22, 2012
10.12
10.18
10.04
10.17
10,418,109
+0.07(+0.70%)
Feb 21, 2012
10.24
10.30
10.06
10.10
13,623,485
-0.17(-1.64%)
Feb 17, 2012
10.27
10.37
10.22
10.26
11,237,164
+0.06(+0.62%)
Feb 16, 2012
10.05
10.24
10.04
10.20
11,055,604
+0.15(+1.47%)
Feb 15, 2012
10.04
10.15
10.00
10.05
17,062,378
+0.10(+0.99%)
Feb 14, 2012
9.864
9.970
9.857
9.956
15,647,198
+0.05(+0.50%)
Feb 13, 2012
9.892
9.942
9.822
9.906
18,944,364
+0.19(+1.95%)
Feb 10, 2012
9.885
9.892
9.682
9.717
12,770,001
-0.31(-3.08%)
Feb 09, 2012
9.970
10.05
9.878
10.03
12,962,748
+0.06(+0.63%)
Feb 08, 2012
9.857
10.01
9.843
9.963
9,870,174
+0.10(+1.00%)
Feb 07, 2012
9.787
9.924
9.745
9.864
8,965,468
+0.04(+0.43%)
Feb 06, 2012
9.836
9.857
9.759
9.822
12,919,132
-0.04(-0.43%)
Feb 03, 2012
9.696
9.868
9.689
9.864
15,915,952
+0.10(+1.01%)
Feb 02, 2012
9.963
9.984
9.759
9.766
16,209,904
-0.20(-1.97%)
Feb 01, 2012
9.899
10.02
9.896
9.963
13,267,740
+0.08(+0.78%)
Jan 31, 2012
9.914
9.963
9.822
9.885
10,119,587
+0.07(+0.72%)
Jan 30, 2012
9.878
9.878
9.720
9.815
14,017,254
-0.09(-0.92%)
Jan 27, 2012
9.991
9.963
9.822
9.906
15,722,557
-0.08(-0.84%)
Jan 26, 2012
9.984
10.13
9.952
9.991
19,545,860
+0.05(+0.49%)
Jan 25, 2012
9.843
9.949
9.759
9.942
13,240,613
+0.16(+1.65%)
Jan 24, 2012
9.752
9.857
9.724
9.780
12,768,271
-0.06(-0.57%)
Jan 23, 2012
9.843
9.935
9.745
9.836
14,240,766
+0.03(+0.29%)
Jan 20, 2012
9.970
10.01
9.794
9.808
20,509,668
-0.20(-2.03%)
Jan 19, 2012
9.745
10.02
9.738
10.01
20,246,782
+0.30(+3.11%)
Jan 18, 2012
9.562
9.787
9.562
9.710
19,946,340
+0.26(+2.75%)
Jan 17, 2012
9.626
9.647
9.422
9.450
19,262,740
-0.20(-2.11%)
Jan 13, 2012
9.661
9.689
9.541
9.654
13,622,859
-0.06(-0.58%)
Jan 12, 2012
9.619
9.815
9.619
9.710
18,111,768
+0.12(+1.24%)
Jan 11, 2012
9.555
9.619
9.534
9.591
16,361,752
-0.08(-0.80%)
Jan 10, 2012
9.499
9.703
9.450
9.668
22,078,702
+0.27(+2.91%)
Jan 09, 2012
9.232
9.401
9.218
9.394
10,743,724
+0.16(+1.75%)
Jan 06, 2012
9.317
9.317
9.190
9.232
11,075,214
-0.08(-0.83%)
Jan 05, 2012
9.261
9.324
9.225
9.310
14,679,113
+0.08(+0.91%)
Jan 04, 2012
9.232
9.275
9.155
9.225
10,520,808
+0.16(+1.78%)
Dec 30, 2011
9.155
9.176
9.043
9.064
5,958,114
-0.08(-0.84%)
Dec 29, 2011
9.106
9.162
9.051
9.141
5,689,730
+0.07(+0.77%)
Dec 28, 2011
9.099
9.183
9.057
9.071
8,696,274
-0.07(-0.77%)
Dec 27, 2011
9.064
9.236
9.036
9.141
6,374,007
+0.07(+0.77%)
Dec 23, 2011
9.050
9.099
8.959
9.071
5,283,308
+0.15(+1.65%)
Dec 21, 2011
9.036
9.092
8.790
8.924
23,758,916
+0.04(+0.40%)
Dec 20, 2011
8.867
8.987
8.818
8.888
26,377,414
+0.24(+2.76%)
Dec 19, 2011
8.895
8.952
8.643
8.650
14,795,703
-0.31(-3.45%)
Dec 16, 2011
8.783
8.987
8.727
8.959
19,268,284
+0.18(+2.08%)
Dec 15, 2011
8.910
8.910
8.727
8.776
11,678,551
-0.04(-0.40%)
Dec 14, 2011
8.881
8.987
8.804
8.811
13,956,176
-0.12(-1.34%)
Dec 13, 2011
9.085
9.148
8.846
8.931
17,879,498
-0.15(-1.62%)
Dec 12, 2011
9.043
9.085
8.931
9.078
13,981,466
-0.11(-1.15%)
Dec 09, 2011
9.008
9.261
8.931
9.183
19,619,294
+0.10(+1.08%)
Dec 08, 2011
9.162
9.275
9.064
9.085
12,835,239
-0.20(-2.12%)
Dec 07, 2011
9.043
9.324
9.029
9.282
16,657,533
+0.20(+2.16%)
Dec 06, 2011
9.162
9.218
9.071
9.085
19,310,946
-0.20(-2.12%)
Dec 05, 2011
9.317
9.338
9.211
9.282
22,551,986
+0.07(+0.76%)
Dec 02, 2011
9.296
9.380
9.190
9.211
12,379,392
-0.06(-0.68%)
Dec 01, 2011
9.092
9.317
9.085
9.275
15,933,125
+0.20(+2.24%)
Nov 30, 2011
8.966
9.099
8.903
9.071
26,941,602
+0.37(+4.19%)
Nov 29, 2011
8.797
8.811
8.699
8.706
13,337,620
-0.11(-1.20%)
Nov 28, 2011
8.678
8.832
8.678
8.811
16,444,763
+0.34(+3.98%)
Nov 25, 2011
8.446
8.566
8.425
8.474
7,840,845
-0.09(-1.07%)
Nov 23, 2011
8.671
8.713
8.523
8.566
16,949,072
-0.25(-2.87%)
Nov 22, 2011
8.818
8.874
8.762
8.818
22,941,696
+0.00(+0.00%)
Nov 21, 2011
8.776
8.860
8.681
8.818
21,438,660
-0.07(-0.79%)
Nov 18, 2011
8.931
8.931
8.759
8.888
16,187,145
-0.04(-0.39%)
Nov 17, 2011
9.036
9.036
8.853
8.924
18,727,156
-0.02(-0.24%)
Nov 16, 2011
9.092
9.141
8.938
8.945
18,084,938
-0.24(-2.60%)
Nov 15, 2011
9.092
9.183
9.029
9.183
14,512,633
+0.07(+0.77%)
Nov 14, 2011
9.120
9.190
9.078
9.113
12,885,550
+0.02(+0.23%)
Nov 11, 2011
8.917
9.141
8.910
9.092
17,739,040
+0.20(+2.21%)
Nov 10, 2011
8.832
8.952
8.797
8.895
22,264,656
+0.13(+1.52%)
Nov 09, 2011
8.811
8.888
8.720
8.762
15,936,311
-0.32(-3.48%)
Nov 08, 2011
9.092
9.113
8.938
9.078
10,746,626
-0.05(-0.54%)
Nov 07, 2011
9.078
9.134
8.987
9.127
10,863,208
+0.01(+0.15%)
Nov 04, 2011
9.022
9.169
9.015
9.113
14,187,871
+0.06(+0.62%)
Nov 03, 2011
9.043
9.078
8.867
9.057
17,143,594
+0.13(+1.42%)
Nov 02, 2011
8.839
8.938
8.783
8.931
16,191,475
+0.19(+2.17%)
Nov 01, 2011
8.664
8.811
8.580
8.741
21,043,884
-0.12(-1.35%)
Oct 31, 2011
8.867
8.952
8.811
8.860
12,703,248
-0.08(-0.94%)
Oct 28, 2011
9.015
9.025
8.924
8.945
18,629,968
-0.15(-1.62%)
Oct 27, 2011
8.910
9.169
8.874
9.092
41,455,296
+0.49(+5.71%)
Oct 26, 2011
8.657
8.727
8.509
8.601
24,146,686
+0.04(+0.49%)
Oct 25, 2011
8.650
8.678
8.551
8.558
14,892,761
-0.20(-2.32%)
Oct 24, 2011
8.537
8.769
8.537
8.762
10,228,588
+0.21(+2.46%)
Oct 21, 2011
8.404
8.566
8.404
8.551
10,297,764
+0.26(+3.13%)
Oct 20, 2011
8.439
8.453
8.172
8.292
19,047,164
-0.21(-2.48%)
Oct 19, 2011
8.509
8.625
8.467
8.502
12,206,082
-0.07(-0.82%)
Oct 18, 2011
8.425
8.601
8.383
8.573
12,618,759
+0.14(+1.67%)
Oct 17, 2011
8.558
8.580
8.383
8.432
13,328,607
-0.20(-2.36%)
Oct 14, 2011
8.629
8.657
8.544
8.636
13,627,636
+0.09(+1.07%)
Oct 13, 2011
8.432
8.548
8.383
8.544
20,906,790
+0.01(+0.08%)
Oct 12, 2011
8.411
8.580
8.397
8.537
15,551,955
+0.21(+2.53%)
Oct 11, 2011
8.369
8.439
8.320
8.327
11,754,894
-0.11(-1.33%)
Oct 10, 2011
8.397
8.453
8.355
8.439
15,966,597
+0.15(+1.86%)
Oct 07, 2011
8.299
8.341
8.151
8.285
23,670,144
-0.02(-0.25%)
Oct 06, 2011
8.236
8.313
8.207
8.306
22,704,754
+0.01(+0.08%)
Oct 05, 2011
8.186
8.299
8.095
8.299
16,302,481
+0.06(+0.68%)
Oct 04, 2011
7.906
8.250
7.906
8.243
28,039,764
+0.30(+3.80%)
Oct 03, 2011
8.054
8.186
7.941
7.941
22,659,688
-0.08(-1.05%)
Sep 30, 2011
8.221
8.285
7.990
8.025
22,310,702
-0.27(-3.22%)
Sep 29, 2011
8.390
8.418
8.165
8.292
14,672,984
+0.03(+0.34%)
Sep 28, 2011
8.383
8.418
8.264
8.264
16,503,868
-0.18(-2.08%)
Sep 27, 2011
8.257
8.537
8.243
8.439
25,927,386
+0.32(+3.98%)
Sep 26, 2011
8.137
8.179
7.934
8.116
25,673,490
-0.11(-1.28%)
Sep 23, 2011
7.962
8.221
7.927
8.221
31,819,570
+0.13(+1.65%)
Sep 22, 2011
8.088
8.172
7.997
8.088
34,819,080
-0.28(-3.36%)
Sep 21, 2011
8.580
8.643
8.362
8.369
17,747,054
-0.14(-1.65%)
Sep 20, 2011
8.594
8.629
8.502
8.509
15,491,571
-0.07(-0.82%)
Sep 19, 2011
8.551
8.629
8.432
8.580
11,193,503
-0.13(-1.53%)
Sep 16, 2011
8.671
8.783
8.608
8.713
22,282,350
+0.21(+2.48%)
Sep 15, 2011
8.425
8.566
8.425
8.502
22,669,652
+0.20(+2.45%)
Sep 14, 2011
8.306
8.376
8.151
8.299
26,813,748
-0.10(-1.17%)
Sep 13, 2011
8.334
8.411
8.271
8.397
16,539,316
+0.01(+0.17%)
Sep 12, 2011
8.257
8.418
8.214
8.383
18,182,798
+0.04(+0.51%)
Sep 09, 2011
8.383
8.481
8.285
8.341
21,446,638
-0.08(-1.00%)
Sep 08, 2011
8.348
8.495
8.320
8.425
23,186,466
-0.04(-0.41%)
Sep 07, 2011
8.285
8.460
8.271
8.460
17,656,670
+0.37(+4.60%)
Sep 06, 2011
7.997
8.109
7.941
8.088
18,218,148
-0.10(-1.20%)
Sep 02, 2011
8.229
8.285
8.123
8.186
15,267,932
-0.16(-1.93%)
Sep 01, 2011
8.369
8.460
8.327
8.348
12,955,393
-0.06(-0.67%)
Aug 31, 2011
8.474
8.481
8.344
8.404
14,450,070
+0.00(+0.00%)
Aug 30, 2011
8.432
8.467
8.348
8.404
11,262,315
-0.11(-1.32%)
Aug 29, 2011
8.376
8.516
8.355
8.516
11,812,160
+0.22(+2.71%)
Aug 26, 2011
8.004
8.327
8.004
8.292
13,418,795
+0.32(+4.05%)
Aug 25, 2011
8.207
8.278
7.941
7.969
25,236,804
-0.27(-3.32%)
Aug 24, 2011
8.278
8.285
8.095
8.243
20,326,170
-0.07(-0.84%)
Aug 23, 2011
7.976
8.348
7.976
8.313
23,594,822
+0.42(+5.34%)
Aug 22, 2011
7.870
7.941
7.751
7.891
24,872,784
+0.21(+2.74%)
Aug 19, 2011
7.681
7.877
7.653
7.681
16,946,662
-0.08(-1.00%)
Aug 18, 2011
7.828
7.870
7.547
7.758
30,078,856
-0.32(-4.00%)
Aug 17, 2011
8.102
8.137
7.969
8.081
13,499,805
-0.01(-0.09%)
Aug 16, 2011
8.067
8.200
8.004
8.088
16,424,776
-0.11(-1.29%)
Aug 15, 2011
8.158
8.229
8.109
8.193
7,812,371
+0.15(+1.83%)
Aug 12, 2011
8.018
8.109
7.958
8.046
12,873,915
-0.04(-0.52%)
Aug 11, 2011
7.870
8.207
7.870
8.088
24,230,260
+0.32(+4.07%)
Aug 10, 2011
7.948
7.997
7.758
7.772
27,613,066
-0.30(-3.74%)
Aug 09, 2011
7.856
8.088
7.632
8.074
31,002,222
+0.39(+5.12%)
Aug 08, 2011
7.856
7.941
7.611
7.681
25,835,888
-0.44(-5.36%)
Aug 05, 2011
8.116
8.207
7.849
8.116
31,490,322
-0.01(-0.17%)
Aug 04, 2011
8.439
8.523
8.123
8.130
38,331,184
-0.41(-4.77%)
Aug 03, 2011
8.523
8.601
8.369
8.537
27,569,778
-0.02(-0.25%)
Aug 02, 2011
8.741
8.748
8.558
8.558
18,169,852
-0.24(-2.71%)
Aug 01, 2011
8.846
8.910
8.657
8.797
28,664,472
+0.12(+1.38%)
Jul 29, 2011
8.643
8.727
8.587
8.678
29,315,024
+0.04(+0.41%)
Jul 28, 2011
8.776
8.924
8.622
8.643
39,603,780
-0.18(-1.99%)
Jul 27, 2011
9.008
9.029
8.797
8.818
27,231,246
-0.24(-2.64%)
Jul 26, 2011
8.994
9.162
8.987
9.057
22,952,712
+0.11(+1.18%)
Jul 25, 2011
8.931
9.001
8.846
8.952
34,781,256
-0.16(-1.77%)
Jul 22, 2011
8.846
9.113
8.846
9.113
23,413,550
+0.29(+3.26%)
Jul 21, 2011
8.755
8.903
8.720
8.825
11,844,925
+0.07(+0.80%)
Jul 20, 2011
8.748
8.804
8.678
8.755
12,405,767
+0.18(+2.05%)
Jul 19, 2011
8.488
8.622
8.425
8.580
19,011,902
+0.06(+0.66%)
Jul 18, 2011
8.523
8.551
8.446
8.523
21,330,592
-0.06(-0.65%)
Jul 15, 2011
8.601
8.643
8.495
8.580
16,410,618
+0.05(+0.58%)
Jul 14, 2011
8.713
8.727
8.488
8.530
25,321,412
-0.20(-2.33%)
Jul 13, 2011
8.748
8.910
8.706
8.734
24,347,674
+0.14(+1.63%)
Jul 12, 2011
8.643
8.657
8.509
8.594
23,351,460
-0.09(-1.05%)
Jul 11, 2011
8.755
8.818
8.664
8.685
14,584,048
-0.18(-1.98%)
Jul 08, 2011
8.874
8.881
8.664
8.860
19,895,826
-0.10(-1.10%)
Jul 07, 2011
8.881
9.029
8.818
8.959
28,342,064
+0.16(+1.84%)
Jul 06, 2011
8.867
8.874
8.706
8.797
29,587,734
-0.13(-1.49%)
Jul 05, 2011
9.022
9.022
8.860
8.931
14,722,613
-0.13(-1.47%)
Jul 01, 2011
8.839
9.071
8.839
9.064
24,248,816
+0.21(+2.38%)
Jun 30, 2011
8.804
8.924
8.741
8.853
29,849,612
+0.18(+2.11%)
Jun 29, 2011
8.748
8.776
8.608
8.671
23,652,234
+0.03(+0.39%)
Jun 28, 2011
8.442
8.637
8.469
8.637
47,505,832
+0.20(+2.31%)
Jun 27, 2011
8.347
8.489
8.307
8.442
41,350,816
+0.09(+1.05%)
Jun 24, 2011
8.522
8.556
8.327
8.354
38,669,908
-0.30(-3.43%)
Jun 23, 2011
8.543
8.684
8.421
8.650
26,926,584
-0.05(-0.62%)
Jun 22, 2011
8.859
8.859
8.698
8.704
24,971,194
-0.24(-2.64%)
Jun 21, 2011
8.785
8.947
8.765
8.940
19,875,566
+0.25(+2.87%)
Jun 20, 2011
8.691
8.711
8.654
8.691
15,938,034
+0.12(+1.42%)
Jun 17, 2011
8.826
8.832
8.533
8.570
27,414,450
-0.19(-2.15%)
Jun 16, 2011
8.819
8.866
8.699
8.758
25,102,724
-0.08(-0.91%)
Jun 15, 2011
8.900
8.994
8.832
8.839
27,046,814
-0.14(-1.58%)
Jun 14, 2011
8.933
9.007
8.927
8.981
18,425,026
+0.23(+2.62%)
Jun 13, 2011
8.792
8.819
8.731
8.751
19,346,974
-0.04(-0.46%)
Jun 10, 2011
9.028
9.055
8.758
8.792
45,975,908
-0.34(-3.76%)
Jun 09, 2011
9.243
9.250
8.974
9.135
21,142,520
-0.11(-1.17%)
Jun 08, 2011
9.365
9.365
9.189
9.243
22,165,236
-0.11(-1.15%)
Jun 07, 2011
9.290
9.466
9.284
9.351
21,862,974
+0.13(+1.46%)
Jun 06, 2011
9.183
9.297
9.156
9.216
15,720,883
+0.03(+0.29%)
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.