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
F.N.B. Corp
(NY:
FNB
)
12.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 30, 2008
8.088
8.274
8.045
8.176
1,115,148
+0.11(+1.35%)
May 29, 2008
7.805
8.127
7.783
8.067
652,070
+0.28(+3.64%)
May 28, 2008
8.116
8.116
7.745
7.783
792,799
-0.32(-3.97%)
May 27, 2008
7.936
8.181
7.936
8.105
477,656
+0.16(+2.06%)
May 26, 2008
7.996
8.067
7.816
7.941
0
+0.00(+0.00%)
May 23, 2008
7.996
8.067
7.816
7.941
665,506
-0.11(-1.42%)
May 22, 2008
7.985
8.214
7.925
8.056
686,360
+0.07(+0.89%)
May 21, 2008
8.061
8.225
7.881
7.985
595,298
-0.04(-0.54%)
May 20, 2008
8.088
8.105
7.990
8.028
510,433
-0.08(-1.01%)
May 19, 2008
8.208
8.318
8.078
8.110
754,362
-0.14(-1.65%)
May 16, 2008
8.432
8.541
8.121
8.247
601,458
-0.19(-2.20%)
May 15, 2008
8.301
8.432
8.127
8.432
496,767
+0.14(+1.71%)
May 14, 2008
8.427
8.503
8.279
8.290
322,261
-0.14(-1.68%)
May 13, 2008
8.405
8.481
8.247
8.432
513,504
+0.01(+0.13%)
May 12, 2008
8.110
8.481
8.039
8.421
544,602
+0.34(+4.18%)
May 09, 2008
8.154
8.214
7.968
8.083
502,505
-0.05(-0.60%)
May 08, 2008
8.203
8.345
8.099
8.132
630,121
-0.07(-0.86%)
May 07, 2008
8.645
8.645
8.181
8.203
792,879
-0.40(-4.69%)
May 06, 2008
8.547
8.716
8.350
8.607
616,489
-0.01(-0.13%)
May 05, 2008
8.661
8.754
8.487
8.617
509,177
-0.05(-0.63%)
May 02, 2008
8.912
8.999
8.574
8.672
735,752
-0.20(-2.21%)
May 01, 2008
8.427
8.999
8.410
8.868
709,065
+0.44(+5.17%)
Apr 30, 2008
8.612
8.705
8.432
8.432
567,726
-0.17(-1.97%)
Apr 29, 2008
8.579
8.694
8.508
8.601
597,841
-0.01(-0.06%)
Apr 28, 2008
8.721
8.721
8.476
8.607
890,677
-0.05(-0.57%)
Apr 25, 2008
8.727
8.737
8.345
8.656
457,163
-0.05(-0.63%)
Apr 24, 2008
8.181
8.710
8.078
8.710
1,057,948
+0.59(+7.25%)
Apr 23, 2008
8.438
8.448
8.056
8.121
858,817
-0.27(-3.25%)
Apr 22, 2008
8.399
8.508
8.236
8.394
1,047,189
-0.03(-0.32%)
Apr 21, 2008
8.639
8.721
8.421
8.421
778,202
-0.31(-3.50%)
Apr 18, 2008
9.125
9.152
8.585
8.727
1,655,219
-0.47(-5.10%)
Apr 17, 2008
8.847
9.267
8.814
9.196
944,209
+0.18(+2.00%)
Apr 16, 2008
8.645
9.016
8.617
9.016
835,658
+0.49(+5.76%)
Apr 15, 2008
8.198
8.590
8.192
8.525
544,703
+0.37(+4.48%)
Apr 14, 2008
8.148
8.394
8.105
8.159
574,805
-0.02(-0.27%)
Apr 11, 2008
8.334
8.574
8.176
8.181
743,390
-0.23(-2.79%)
Apr 10, 2008
8.258
8.645
8.187
8.416
636,412
+0.11(+1.31%)
Apr 09, 2008
8.607
8.727
8.241
8.307
751,246
-0.38(-4.39%)
Apr 08, 2008
8.590
8.797
8.498
8.688
581,220
-0.06(-0.69%)
Apr 07, 2008
8.879
8.890
8.596
8.748
503,010
-0.05(-0.56%)
Apr 04, 2008
8.847
8.988
8.759
8.797
664,288
-0.08(-0.86%)
Apr 03, 2008
8.808
8.917
8.677
8.874
587,286
-0.05(-0.55%)
Apr 02, 2008
8.825
8.999
8.699
8.923
1,033,549
+0.08(+0.86%)
Apr 01, 2008
8.268
8.934
8.268
8.847
1,753,374
+0.33(+3.91%)
Mar 31, 2008
8.263
8.612
8.099
8.514
3,221,287
+0.25(+2.97%)
Mar 28, 2008
8.476
8.525
8.263
8.268
479,563
-0.25(-2.88%)
Mar 27, 2008
8.743
8.787
8.470
8.514
679,845
-0.14(-1.64%)
Mar 26, 2008
8.639
8.727
8.514
8.656
623,005
-0.09(-1.00%)
Mar 25, 2008
8.727
8.868
8.514
8.743
577,324
-0.01(-0.06%)
Mar 24, 2008
8.672
8.999
8.617
8.748
1,288,477
+0.01(+0.12%)
Mar 21, 2008
8.383
8.737
8.214
8.737
2,444,960
+0.00(+0.00%)
Mar 20, 2008
8.383
8.737
8.214
8.737
2,444,960
+0.44(+5.26%)
Mar 19, 2008
8.427
8.563
8.247
8.301
1,247,715
-0.15(-1.74%)
Mar 18, 2008
8.318
8.448
8.045
8.448
1,137,691
+0.29(+3.61%)
Mar 17, 2008
7.985
8.312
7.788
8.154
1,060,722
+0.17(+2.12%)
Mar 14, 2008
8.208
8.241
7.870
7.985
1,025,829
-0.17(-2.07%)
Mar 13, 2008
7.859
8.279
7.718
8.154
834,268
+0.18(+2.26%)
Mar 12, 2008
8.181
8.454
7.968
7.974
966,913
-0.21(-2.53%)
Mar 11, 2008
7.499
8.181
7.499
8.181
1,544,190
+0.80(+10.86%)
Mar 10, 2008
7.363
7.527
7.249
7.379
873,822
+0.04(+0.52%)
Mar 07, 2008
7.238
7.554
7.183
7.341
959,831
+0.09(+1.28%)
Mar 06, 2008
7.358
7.516
7.243
7.249
621,834
-0.16(-2.21%)
Mar 05, 2008
7.619
7.685
7.363
7.412
848,749
-0.22(-2.86%)
Mar 04, 2008
7.527
7.685
7.270
7.630
889,198
+0.16(+2.19%)
Mar 03, 2008
7.499
7.641
7.352
7.467
990,785
-0.01(-0.15%)
Feb 29, 2008
7.799
7.838
7.456
7.478
970,270
-0.45(-5.64%)
Feb 28, 2008
8.121
8.121
7.816
7.925
753,758
-0.21(-2.61%)
Feb 27, 2008
8.236
8.378
8.127
8.138
1,040,548
-0.13(-1.58%)
Feb 26, 2008
8.138
8.448
8.130
8.268
509,416
+0.05(+0.60%)
Feb 25, 2008
8.110
8.258
7.914
8.219
715,248
+0.09(+1.14%)
Feb 22, 2008
7.990
8.138
7.821
8.127
651,094
+0.15(+1.85%)
Feb 21, 2008
8.241
8.318
7.952
7.979
426,660
-0.22(-2.66%)
Feb 20, 2008
7.930
8.225
7.930
8.198
624,865
+0.20(+2.52%)
Feb 19, 2008
8.230
8.230
7.990
7.996
1,008,106
-0.13(-1.61%)
Feb 18, 2008
8.094
8.508
7.718
8.127
0
+0.00(+0.00%)
Feb 15, 2008
8.094
8.508
7.718
8.127
1,413,894
-0.01(-0.13%)
Feb 14, 2008
8.492
8.492
8.127
8.138
636,683
-0.33(-3.87%)
Feb 13, 2008
8.383
8.508
8.241
8.465
550,957
+0.14(+1.70%)
Feb 12, 2008
8.328
8.465
8.208
8.323
626,522
+0.08(+0.99%)
Feb 11, 2008
8.350
8.394
8.203
8.241
741,430
-0.15(-1.82%)
Feb 08, 2008
8.328
8.574
8.159
8.394
908,521
+0.01(+0.13%)
Feb 07, 2008
8.176
8.514
8.116
8.383
875,861
+0.21(+2.60%)
Feb 06, 2008
8.208
8.438
8.072
8.170
823,280
+0.06(+0.74%)
Feb 05, 2008
8.132
8.492
8.110
8.110
987,083
-0.29(-3.50%)
Feb 04, 2008
8.536
8.607
8.323
8.405
806,022
-0.24(-2.78%)
Feb 01, 2008
8.514
8.710
8.432
8.645
1,332,707
+0.15(+1.80%)
Jan 31, 2008
8.094
8.590
7.854
8.492
1,726,277
+0.27(+3.32%)
Jan 30, 2008
8.148
8.476
8.018
8.219
1,390,579
-0.02(-0.20%)
Jan 29, 2008
8.225
8.345
7.887
8.236
666,723
+0.06(+0.73%)
Jan 28, 2008
7.859
8.181
7.641
8.176
824,962
+0.28(+3.59%)
Jan 25, 2008
8.181
8.296
7.816
7.892
713,310
-0.16(-1.96%)
Jan 24, 2008
8.159
8.165
7.832
8.050
1,378,611
-0.10(-1.27%)
Jan 23, 2008
7.227
8.219
7.221
8.154
2,369,961
+0.72(+9.68%)
Jan 22, 2008
6.927
7.663
6.829
7.434
1,572,364
+0.14(+1.87%)
Jan 21, 2008
7.298
7.499
7.090
7.298
0
+0.00(+0.00%)
Jan 18, 2008
7.298
7.499
7.090
7.298
998,273
+0.03(+0.38%)
Jan 17, 2008
7.538
7.592
7.259
7.270
949,057
-0.30(-3.96%)
Jan 16, 2008
7.314
7.756
7.292
7.570
1,029,794
+0.24(+3.27%)
Jan 15, 2008
7.292
7.423
7.161
7.330
786,647
-0.09(-1.25%)
Jan 14, 2008
7.527
7.566
7.347
7.423
745,035
-0.04(-0.58%)
Jan 11, 2008
7.636
7.734
7.445
7.467
1,001,639
-0.17(-2.28%)
Jan 10, 2008
7.243
7.772
7.221
7.641
1,218,579
+0.26(+3.47%)
Jan 09, 2008
7.227
7.428
7.107
7.385
1,364,293
+0.14(+1.88%)
Jan 08, 2008
7.614
7.723
7.238
7.249
1,058,855
-0.35(-4.66%)
Jan 07, 2008
7.407
7.772
7.341
7.603
1,081,774
+0.23(+3.11%)
Jan 04, 2008
7.625
7.625
7.265
7.374
1,222,209
-0.21(-2.80%)
Jan 03, 2008
7.750
7.903
7.587
7.587
1,074,986
-0.18(-2.32%)
Jan 02, 2008
8.094
8.094
7.636
7.767
1,531,187
-0.25(-3.13%)
Jan 01, 2008
7.974
8.148
7.892
8.018
0
+0.00(+0.00%)
Dec 31, 2007
7.974
8.148
7.892
8.018
636,527
+0.01(+0.14%)
Dec 28, 2007
8.170
8.290
8.007
8.007
588,585
-0.14(-1.74%)
Dec 27, 2007
8.508
8.508
8.127
8.148
665,753
-0.39(-4.60%)
Dec 26, 2007
8.459
8.612
8.410
8.541
747,792
+0.01(+0.06%)
Dec 24, 2007
8.547
8.579
8.487
8.536
505,490
-0.06(-0.70%)
Dec 21, 2007
8.154
8.645
8.045
8.596
2,726,617
+0.57(+7.14%)
Dec 20, 2007
7.898
8.023
7.707
8.023
825,616
+0.19(+2.44%)
Dec 19, 2007
7.898
7.979
7.750
7.832
960,012
-0.10(-1.24%)
Dec 18, 2007
7.723
7.974
7.625
7.930
1,041,967
+0.33(+4.38%)
Dec 17, 2007
7.603
7.805
7.554
7.598
1,064,785
-0.04(-0.50%)
Dec 14, 2007
7.772
7.887
7.636
7.636
746,410
-0.23(-2.98%)
Dec 13, 2007
7.848
7.881
7.674
7.870
1,030,783
-0.07(-0.89%)
Dec 12, 2007
8.148
8.225
7.794
7.941
1,043,516
+0.01(+0.07%)
Dec 11, 2007
8.410
8.443
7.925
7.936
1,015,585
-0.47(-5.64%)
Dec 10, 2007
8.258
8.432
8.236
8.410
523,458
+0.14(+1.72%)
Dec 07, 2007
8.410
8.410
8.208
8.268
462,770
-0.14(-1.62%)
Dec 06, 2007
8.028
8.405
7.988
8.405
937,825
+0.38(+4.69%)
Dec 05, 2007
8.099
8.121
7.859
8.028
811,682
+0.04(+0.48%)
Dec 04, 2007
8.099
8.165
7.958
7.990
918,079
-0.17(-2.07%)
Dec 03, 2007
8.438
8.438
8.127
8.159
1,036,100
-0.30(-3.55%)
Nov 30, 2007
8.421
8.661
8.394
8.459
977,520
+0.14(+1.70%)
Nov 29, 2007
8.481
8.514
8.285
8.318
564,528
-0.22(-2.62%)
Nov 28, 2007
8.258
8.552
8.181
8.541
1,102,290
+0.36(+4.40%)
Nov 27, 2007
8.001
8.263
8.001
8.181
837,717
+0.18(+2.25%)
Nov 26, 2007
8.443
8.443
7.963
8.001
786,746
-0.44(-5.23%)
Nov 23, 2007
8.187
8.547
8.187
8.443
434,535
+0.27(+3.34%)
Nov 21, 2007
8.067
8.328
7.974
8.170
859,719
+0.07(+0.88%)
Nov 20, 2007
8.159
8.214
7.854
8.099
1,590,911
-0.08(-0.93%)
Nov 19, 2007
8.367
8.367
8.078
8.176
917,473
-0.27(-3.23%)
Nov 16, 2007
8.410
8.536
8.192
8.448
862,286
+0.05(+0.58%)
Nov 15, 2007
8.623
8.634
8.312
8.399
782,529
-0.23(-2.72%)
Nov 14, 2007
8.857
8.939
8.574
8.634
520,892
-0.20(-2.28%)
Nov 13, 2007
8.536
8.874
8.525
8.836
785,830
+0.34(+4.05%)
Nov 12, 2007
8.410
8.645
8.378
8.492
1,178,011
+0.05(+0.65%)
Nov 09, 2007
8.268
8.514
8.018
8.438
1,493,738
+0.04(+0.45%)
Nov 08, 2007
8.159
8.481
8.023
8.399
1,127,407
+0.33(+4.05%)
Nov 07, 2007
8.290
8.378
8.072
8.072
829,285
-0.42(-4.95%)
Nov 06, 2007
8.312
8.508
8.116
8.492
882,271
+0.29(+3.52%)
Nov 05, 2007
8.290
8.318
8.083
8.203
841,751
-0.10(-1.18%)
Nov 02, 2007
8.617
8.617
8.116
8.301
1,512,438
-0.22(-2.62%)
Nov 01, 2007
8.890
8.988
8.448
8.525
1,061,402
-0.54(-5.96%)
Oct 31, 2007
9.016
9.212
8.874
9.065
704,606
+0.07(+0.73%)
Oct 30, 2007
8.961
9.054
8.879
8.999
410,516
-0.04(-0.42%)
Oct 29, 2007
9.054
9.114
8.967
9.037
315,725
+0.00(+0.00%)
Oct 26, 2007
8.890
9.037
8.808
9.037
547,294
+0.30(+3.43%)
Oct 25, 2007
8.699
8.923
8.661
8.737
591,114
+0.03(+0.38%)
Oct 24, 2007
8.683
8.732
8.388
8.705
747,693
-0.05(-0.62%)
Oct 23, 2007
8.814
8.847
8.628
8.759
436,918
+0.05(+0.63%)
Oct 22, 2007
8.617
8.885
8.563
8.705
1,058,468
+0.01(+0.13%)
Oct 19, 2007
9.005
9.005
8.672
8.694
774,829
-0.36(-3.98%)
Oct 18, 2007
8.890
9.054
8.836
9.054
495,773
-0.01(-0.06%)
Oct 17, 2007
9.108
9.157
8.830
9.059
815,715
+0.06(+0.67%)
Oct 16, 2007
9.234
9.234
8.999
8.999
767,128
-0.24(-2.60%)
Oct 15, 2007
9.463
9.512
9.136
9.239
475,421
-0.25(-2.64%)
Oct 12, 2007
9.474
9.605
9.447
9.490
233,402
-0.01(-0.06%)
Oct 11, 2007
9.588
9.681
9.452
9.496
515,758
-0.06(-0.63%)
Oct 10, 2007
9.621
9.648
9.468
9.556
227,168
-0.10(-1.02%)
Oct 09, 2007
9.534
9.676
9.474
9.654
286,573
+0.10(+1.03%)
Oct 08, 2007
9.681
9.692
9.528
9.556
271,171
-0.13(-1.30%)
Oct 05, 2007
9.599
9.774
9.599
9.681
446,452
+0.08(+0.85%)
Oct 04, 2007
9.572
9.632
9.545
9.599
480,738
+0.08(+0.80%)
Oct 03, 2007
9.463
9.561
9.452
9.523
535,559
-0.02(-0.23%)
Oct 02, 2007
9.337
9.545
9.337
9.545
548,944
+0.16(+1.69%)
Oct 01, 2007
9.010
9.408
9.010
9.387
553,161
+0.37(+4.05%)
Sep 28, 2007
9.217
9.299
9.021
9.021
422,800
-0.27(-2.88%)
Sep 27, 2007
9.305
9.327
9.234
9.288
283,089
+0.04(+0.41%)
Sep 26, 2007
9.168
9.354
9.141
9.250
273,738
+0.13(+1.37%)
Sep 25, 2007
9.136
9.217
9.059
9.125
372,563
-0.10(-1.06%)
Sep 24, 2007
9.387
9.517
9.190
9.223
462,770
-0.20(-2.14%)
Sep 21, 2007
9.479
9.539
9.387
9.425
766,945
+0.03(+0.35%)
Sep 20, 2007
9.512
9.534
9.299
9.392
298,674
-0.18(-1.88%)
Sep 19, 2007
9.381
9.588
9.381
9.572
755,394
+0.14(+1.50%)
Sep 18, 2007
9.027
9.430
8.907
9.430
1,006,031
+0.47(+5.23%)
Sep 17, 2007
9.081
9.081
8.939
8.961
577,546
-0.12(-1.32%)
Sep 14, 2007
8.890
9.092
8.874
9.081
650,519
+0.09(+0.97%)
Sep 13, 2007
8.994
9.097
8.896
8.994
429,401
+0.01(+0.06%)
Sep 12, 2007
9.054
9.152
8.961
8.988
646,852
-0.13(-1.38%)
Sep 11, 2007
9.097
9.250
9.037
9.114
467,354
+0.04(+0.48%)
Sep 10, 2007
9.201
9.245
8.912
9.070
454,886
-0.09(-1.01%)
Sep 07, 2007
9.163
9.228
9.087
9.163
440,768
-0.17(-1.87%)
Sep 06, 2007
9.376
9.457
9.207
9.337
344,694
-0.04(-0.47%)
Sep 05, 2007
9.272
9.403
9.141
9.381
703,323
+0.01(+0.12%)
Sep 04, 2007
9.201
9.490
9.163
9.370
658,586
+0.11(+1.18%)
Aug 31, 2007
9.283
9.321
9.147
9.261
439,485
+0.14(+1.56%)
Aug 30, 2007
9.196
9.321
9.070
9.119
381,914
-0.18(-1.94%)
Aug 29, 2007
9.196
9.310
8.967
9.299
673,070
+0.21(+2.34%)
Aug 28, 2007
9.245
9.245
9.059
9.087
600,465
-0.20(-2.17%)
Aug 27, 2007
9.354
9.452
9.245
9.288
464,970
-0.13(-1.33%)
Aug 24, 2007
9.414
9.452
9.097
9.414
736,142
+0.03(+0.29%)
Aug 23, 2007
9.599
9.703
9.343
9.387
578,830
-0.21(-2.22%)
Aug 22, 2007
9.845
9.905
9.436
9.599
1,029,132
-0.17(-1.73%)
Aug 21, 2007
9.725
9.866
9.616
9.768
756,494
+0.11(+1.19%)
Aug 20, 2007
9.719
9.779
9.485
9.654
828,183
-0.04(-0.45%)
Aug 17, 2007
9.632
9.948
9.496
9.697
1,510,055
+0.17(+1.83%)
Aug 16, 2007
8.808
9.523
8.727
9.523
1,790,211
+0.79(+8.99%)
Aug 15, 2007
8.754
9.212
8.650
8.737
622,283
-0.01(-0.12%)
Aug 14, 2007
8.934
8.967
8.727
8.748
456,536
-0.10(-1.11%)
Aug 13, 2007
9.397
9.441
8.792
8.847
772,812
-0.39(-4.19%)
Aug 10, 2007
9.512
9.566
8.787
9.234
2,085,401
-0.43(-4.46%)
Aug 09, 2007
9.272
9.736
9.207
9.665
1,554,608
+0.27(+2.84%)
Aug 08, 2007
9.136
9.397
9.097
9.397
1,522,706
+0.36(+3.98%)
Aug 07, 2007
8.552
9.136
8.530
9.037
1,188,095
+0.42(+4.87%)
Aug 06, 2007
7.663
8.623
7.663
8.617
1,117,506
+0.57(+7.05%)
Aug 03, 2007
8.121
8.345
8.045
8.050
909,406
-0.29(-3.53%)
Aug 02, 2007
8.339
8.438
8.268
8.345
705,706
+0.07(+0.79%)
Aug 01, 2007
8.159
8.427
8.078
8.279
1,243,833
+0.09(+1.13%)
Jul 31, 2007
8.356
8.427
8.165
8.187
911,240
-0.11(-1.38%)
Jul 30, 2007
8.214
8.372
8.099
8.301
859,169
+0.08(+1.00%)
Jul 27, 2007
8.159
8.339
8.067
8.219
1,056,085
+0.03(+0.40%)
Jul 26, 2007
8.181
8.252
7.772
8.187
1,048,017
-0.18(-2.15%)
Jul 25, 2007
8.350
8.432
8.203
8.367
882,637
+0.06(+0.72%)
Jul 24, 2007
8.590
8.590
8.236
8.307
805,081
-0.29(-3.42%)
Jul 23, 2007
8.645
8.699
8.574
8.601
458,920
-0.03(-0.38%)
Jul 20, 2007
8.579
8.814
8.498
8.634
1,076,986
+0.04(+0.44%)
Jul 19, 2007
8.672
8.727
8.552
8.596
426,834
-0.01(-0.06%)
Jul 18, 2007
8.737
8.770
8.476
8.601
728,442
-0.20(-2.23%)
Jul 17, 2007
8.781
8.874
8.748
8.797
283,822
+0.03(+0.37%)
Jul 16, 2007
8.830
8.863
8.727
8.765
344,694
-0.13(-1.41%)
Jul 13, 2007
8.917
8.917
8.847
8.890
227,168
-0.07(-0.79%)
Jul 12, 2007
8.797
8.967
8.781
8.961
297,023
+0.22(+2.56%)
Jul 11, 2007
8.781
8.819
8.667
8.737
672,520
-0.03(-0.37%)
Jul 10, 2007
9.010
9.010
8.765
8.770
564,162
-0.31(-3.37%)
Jul 09, 2007
9.185
9.185
9.027
9.076
489,906
-0.11(-1.25%)
Jul 06, 2007
9.201
9.212
9.141
9.190
371,463
-0.03(-0.30%)
Jul 05, 2007
9.212
9.239
9.185
9.217
257,054
-0.01(-0.12%)
Jul 03, 2007
9.174
9.239
9.174
9.228
105,608
+0.04(+0.42%)
Jul 02, 2007
9.130
9.250
9.130
9.190
305,457
+0.06(+0.66%)
Jun 29, 2007
9.283
9.327
9.119
9.130
363,762
-0.14(-1.47%)
Jun 28, 2007
9.288
9.387
9.217
9.267
413,450
-0.02(-0.23%)
Jun 27, 2007
9.081
9.288
8.986
9.288
451,403
+0.21(+2.28%)
Jun 26, 2007
9.070
9.157
8.961
9.081
409,599
+0.05(+0.60%)
Jun 25, 2007
9.054
9.087
8.950
9.027
511,724
-0.03(-0.30%)
Jun 22, 2007
9.048
9.097
9.027
9.054
1,026,566
-0.03(-0.36%)
Jun 21, 2007
9.065
9.136
9.048
9.087
478,538
-0.03(-0.36%)
Jun 20, 2007
9.272
9.294
9.108
9.119
423,350
-0.15(-1.65%)
Jun 19, 2007
9.207
9.272
9.152
9.272
297,390
+0.04(+0.47%)
Jun 18, 2007
9.337
9.337
9.201
9.228
395,848
-0.11(-1.17%)
Jun 15, 2007
9.272
9.354
9.234
9.337
739,076
+0.22(+2.45%)
Jun 14, 2007
9.136
9.179
9.092
9.114
318,475
-0.01(-0.06%)
Jun 13, 2007
9.043
9.136
8.983
9.119
414,733
+0.05(+0.54%)
Jun 12, 2007
9.168
9.190
9.059
9.070
590,564
-0.10(-1.13%)
Jun 11, 2007
9.174
9.217
9.108
9.174
301,607
-0.03(-0.30%)
Jun 08, 2007
9.043
9.207
9.043
9.201
387,414
+0.10(+1.14%)
Jun 07, 2007
9.108
9.130
9.054
9.097
589,464
-0.05(-0.54%)
Jun 06, 2007
9.168
9.168
9.103
9.147
303,991
-0.02(-0.24%)
Jun 05, 2007
9.174
9.207
9.130
9.168
513,008
-0.06(-0.65%)
Jun 04, 2007
9.174
9.239
9.168
9.228
385,214
+0.01(+0.12%)
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.