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
Marvell Technology Inc
(NQ:
MRVL
)
68.81
-8.04 (-10.46%)
Official Closing Price
Updated: 4:15 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, 2013
9.717
9.787
9.485
9.511
11,897,929
-0.18(-1.86%)
May 30, 2013
10.04
10.09
9.629
9.691
0
-0.33(-3.32%)
May 29, 2013
9.805
10.25
9.805
10.02
10,101,387
+0.12(+1.24%)
May 28, 2013
10.02
10.09
9.892
9.901
7,992,562
-0.04(-0.44%)
May 24, 2013
10.39
10.44
9.831
9.945
0
+0.03(+0.27%)
May 23, 2013
9.761
10.01
9.471
9.919
13,385,815
-0.04(-0.44%)
May 22, 2013
10.16
10.26
9.901
9.962
0
-0.20(-1.98%)
May 21, 2013
10.10
10.25
10.02
10.16
0
+0.04(+0.43%)
May 20, 2013
9.998
10.19
9.945
10.12
5,729,026
+0.10(+0.96%)
May 17, 2013
9.980
10.11
9.954
10.02
0
+0.11(+1.15%)
May 16, 2013
9.901
10.04
9.831
9.910
4,342,542
+0.07(+0.67%)
May 15, 2013
9.805
9.980
9.774
9.844
0
+0.14(+1.40%)
May 13, 2013
9.594
9.866
9.550
9.708
0
+0.12(+1.28%)
May 10, 2013
9.515
9.585
9.454
9.585
0
+0.11(+1.20%)
May 09, 2013
9.445
9.498
9.331
9.471
0
-0.03(-0.28%)
May 08, 2013
9.287
9.533
9.278
9.498
0
+0.20(+2.17%)
May 07, 2013
9.454
9.471
9.173
9.296
10,070,979
-0.18(-1.85%)
May 06, 2013
9.419
9.568
9.392
9.471
0
+0.08(+0.84%)
May 03, 2013
9.550
9.524
9.349
9.392
0
-0.05(-0.56%)
May 02, 2013
9.542
9.594
9.068
9.445
0
-0.11(-1.19%)
May 01, 2013
9.428
9.638
9.401
9.559
0
+0.12(+1.30%)
Apr 30, 2013
9.322
9.463
9.261
9.436
0
+0.11(+1.13%)
Apr 29, 2013
9.235
9.436
9.235
9.331
7,416,266
+0.09(+0.95%)
Apr 26, 2013
9.182
9.331
9.243
9.243
6,524,118
-0.02(-0.19%)
Apr 25, 2013
9.164
9.366
9.077
9.261
0
+0.17(+1.88%)
Apr 24, 2013
8.945
9.122
8.857
9.090
0
+0.14(+1.52%)
Apr 23, 2013
8.919
9.059
8.827
8.954
7,024,639
+0.12(+1.39%)
Apr 22, 2013
8.551
8.893
8.494
8.831
10,094,142
+0.29(+3.44%)
Apr 19, 2013
8.393
8.542
8.323
8.537
7,916,182
+0.16(+1.94%)
Apr 18, 2013
8.691
8.704
8.296
8.375
11,375,489
-0.27(-3.14%)
Apr 17, 2013
8.928
8.936
8.586
8.647
10,670,031
-0.35(-3.90%)
Apr 16, 2013
8.963
9.024
8.901
8.998
6,969,492
+0.10(+1.08%)
Apr 15, 2013
9.059
9.085
8.901
8.901
10,421,059
-0.25(-2.78%)
Apr 12, 2013
9.024
9.305
8.954
9.156
9,853,829
+0.11(+1.16%)
Apr 11, 2013
9.112
9.173
8.928
9.050
9,059,774
-0.18(-1.90%)
Apr 10, 2013
9.156
9.314
9.068
9.226
9,803,163
+0.10(+1.06%)
Apr 09, 2013
9.156
9.217
8.875
9.129
9,716,912
-0.05(-0.57%)
Apr 08, 2013
8.980
9.191
8.963
9.182
5,939,432
+0.17(+1.85%)
Apr 05, 2013
8.901
9.042
8.805
9.015
8,041,769
-0.09(-0.96%)
Apr 04, 2013
8.761
9.147
8.726
9.103
8,631,855
+0.32(+3.70%)
Apr 03, 2013
8.919
9.011
8.730
8.779
9,172,942
-0.10(-1.09%)
Apr 02, 2013
9.112
9.121
8.857
8.875
5,328,452
-0.24(-2.60%)
Apr 01, 2013
9.243
9.278
9.059
9.112
5,089,664
-0.16(-1.75%)
Mar 28, 2013
9.129
9.278
9.103
9.274
5,319,084
+0.06(+0.62%)
Mar 27, 2013
9.121
9.252
9.085
9.217
3,948,039
+0.02(+0.19%)
Mar 26, 2013
8.998
9.217
8.989
9.200
4,994,154
+0.18(+2.04%)
Mar 25, 2013
8.971
9.085
8.928
9.015
6,564,062
+0.06(+0.69%)
Mar 22, 2013
8.998
9.085
8.928
8.954
5,800,971
+0.06(+0.69%)
Mar 21, 2013
9.129
9.142
8.879
8.893
10,422,189
-0.27(-2.97%)
Mar 20, 2013
9.103
9.270
9.103
9.164
6,628,468
+0.11(+1.26%)
Mar 19, 2013
9.235
9.270
8.910
9.050
9,372,401
-0.18(-1.90%)
Mar 18, 2013
9.208
9.318
9.138
9.226
6,373,445
-0.15(-1.64%)
Mar 15, 2013
9.471
9.506
9.270
9.379
8,304,823
-0.14(-1.43%)
Mar 14, 2013
9.428
9.638
9.392
9.515
8,947,374
+0.13(+1.40%)
Mar 13, 2013
9.331
9.392
9.204
9.384
7,089,823
+0.11(+1.13%)
Mar 12, 2013
9.287
9.401
9.200
9.278
6,105,944
-0.04(-0.47%)
Mar 11, 2013
9.296
9.357
9.261
9.322
5,846,516
+0.00(+0.00%)
Mar 08, 2013
9.069
9.418
9.034
9.322
12,150,214
+0.28(+3.09%)
Mar 07, 2013
9.165
9.200
8.973
9.043
6,053,701
-0.08(-0.86%)
Mar 06, 2013
9.087
9.157
8.982
9.122
8,838,437
+0.08(+0.87%)
Mar 05, 2013
9.000
9.122
8.965
9.043
10,156,575
+0.05(+0.58%)
Mar 04, 2013
8.921
9.069
8.808
8.991
8,961,535
+0.03(+0.39%)
Mar 01, 2013
8.790
9.000
8.677
8.956
9,212,991
+0.15(+1.73%)
Feb 28, 2013
8.965
9.017
8.799
8.803
10,056,694
-0.16(-1.80%)
Feb 27, 2013
8.721
9.052
8.712
8.965
9,690,309
+0.21(+2.39%)
Feb 26, 2013
8.633
8.790
8.594
8.755
12,684,272
+0.17(+1.93%)
Feb 25, 2013
8.677
8.825
8.590
8.590
15,550,100
-0.03(-0.40%)
Feb 22, 2013
8.703
8.712
8.154
8.625
29,134,600
+0.37(+4.44%)
Feb 21, 2013
8.110
8.337
7.988
8.258
17,515,392
+0.20(+2.49%)
Feb 20, 2013
8.162
8.285
8.049
8.058
10,228,014
-0.03(-0.38%)
Feb 19, 2013
8.180
8.180
8.040
8.088
11,875,823
-0.07(-0.80%)
Feb 15, 2013
8.293
8.380
8.128
8.154
7,663,291
-0.15(-1.79%)
Feb 14, 2013
8.145
8.346
8.110
8.302
8,211,797
+0.11(+1.38%)
Feb 13, 2013
8.232
8.267
8.093
8.189
10,351,150
-0.05(-0.64%)
Feb 12, 2013
8.302
8.380
8.215
8.241
8,313,754
-0.09(-1.05%)
Feb 11, 2013
8.250
8.337
8.197
8.328
5,772,268
+0.08(+0.95%)
Feb 08, 2013
8.101
8.267
8.067
8.250
8,658,484
+0.16(+1.94%)
Feb 07, 2013
8.258
8.285
7.988
8.093
10,606,204
-0.19(-2.32%)
Feb 06, 2013
8.285
8.337
8.219
8.285
7,979,150
+0.20(+2.43%)
Feb 04, 2013
8.215
8.311
8.075
8.088
7,370,667
-0.20(-2.42%)
Feb 01, 2013
8.180
8.319
8.110
8.289
9,414,030
+0.22(+2.76%)
Jan 31, 2013
8.110
8.162
7.997
8.067
8,253,838
-0.02(-0.22%)
Jan 30, 2013
8.223
8.372
8.067
8.084
11,600,359
-0.16(-1.90%)
Jan 29, 2013
8.075
8.258
8.067
8.241
11,516,320
+0.03(+0.32%)
Jan 28, 2013
8.014
8.276
7.979
8.215
9,797,485
+0.23(+2.84%)
Jan 25, 2013
8.005
8.162
7.953
7.988
9,706,118
+0.04(+0.55%)
Jan 24, 2013
8.023
8.067
7.883
7.944
13,095,118
-0.17(-2.15%)
Jan 23, 2013
7.744
8.180
7.613
8.119
31,981,080
+0.37(+4.84%)
Jan 22, 2013
7.535
7.787
7.482
7.744
12,590,069
+0.17(+2.30%)
Jan 18, 2013
7.482
7.587
7.412
7.569
9,479,623
-0.01(-0.12%)
Jan 17, 2013
7.596
7.718
7.439
7.578
19,570,000
-0.03(-0.46%)
Jan 16, 2013
7.517
7.639
7.508
7.613
6,436,934
+0.06(+0.81%)
Jan 15, 2013
7.596
7.604
7.469
7.552
9,181,134
-0.07(-0.89%)
Jan 14, 2013
7.526
7.639
7.317
7.620
13,765,818
+0.10(+1.37%)
Jan 11, 2013
7.351
7.535
7.351
7.517
10,316,620
+0.12(+1.65%)
Jan 10, 2013
7.194
7.412
7.160
7.395
20,419,254
+0.26(+3.67%)
Jan 09, 2013
7.029
7.142
6.950
7.133
20,071,188
+0.24(+3.41%)
Jan 08, 2013
6.889
7.072
6.863
6.898
16,863,882
+0.07(+1.02%)
Jan 07, 2013
6.793
6.959
6.741
6.828
13,594,145
+0.02(+0.26%)
Jan 04, 2013
6.549
6.846
6.471
6.811
20,080,252
+0.28(+4.27%)
Jan 03, 2013
6.514
6.680
6.388
6.532
16,493,742
+0.09(+1.35%)
Jan 02, 2013
6.410
6.471
6.261
6.444
21,618,022
+0.11(+1.78%)
Dec 31, 2012
6.226
6.357
6.174
6.332
12,825,230
+0.08(+1.26%)
Dec 28, 2012
6.174
6.288
6.148
6.253
22,827,324
+0.03(+0.42%)
Dec 27, 2012
6.261
6.340
6.087
6.226
40,456,680
-0.23(-3.51%)
Dec 26, 2012
7.194
7.299
6.270
6.453
34,817,516
-0.74(-10.30%)
Dec 24, 2012
7.229
7.255
7.142
7.194
2,896,998
-0.08(-1.08%)
Dec 21, 2012
7.151
7.308
7.107
7.273
21,744,868
-0.10(-1.30%)
Dec 20, 2012
7.578
7.613
7.347
7.369
9,503,201
-0.23(-2.99%)
Dec 19, 2012
7.630
7.726
7.561
7.596
11,592,260
+0.08(+1.04%)
Dec 18, 2012
7.369
7.561
7.325
7.517
14,384,283
+0.26(+3.61%)
Dec 17, 2012
7.194
7.282
7.107
7.255
10,059,480
+0.10(+1.34%)
Dec 14, 2012
7.247
7.308
7.107
7.160
9,041,996
-0.11(-1.56%)
Dec 13, 2012
7.404
7.469
7.194
7.273
10,582,226
-0.12(-1.65%)
Dec 12, 2012
7.578
7.670
7.325
7.395
13,012,319
-0.14(-1.85%)
Dec 11, 2012
7.535
7.587
7.456
7.535
15,032,055
+0.06(+0.82%)
Dec 10, 2012
7.508
7.621
7.378
7.474
13,011,784
-0.14(-1.88%)
Dec 07, 2012
7.751
7.759
7.569
7.616
12,468,306
-0.06(-0.85%)
Dec 06, 2012
7.551
7.690
7.439
7.681
18,657,102
+0.12(+1.60%)
Dec 05, 2012
7.465
7.577
7.404
7.560
19,399,366
+0.06(+0.81%)
Dec 04, 2012
7.378
7.551
7.318
7.500
15,979,002
+0.17(+2.30%)
Nov 30, 2012
7.335
7.370
7.205
7.331
22,994,610
-0.01(-0.18%)
Nov 29, 2012
7.474
7.547
7.231
7.344
15,596,960
-0.05(-0.70%)
Nov 28, 2012
7.101
7.422
7.049
7.396
15,009,422
+0.21(+2.95%)
Nov 27, 2012
7.231
7.318
7.153
7.183
13,320,371
-0.05(-0.72%)
Nov 26, 2012
6.945
7.266
6.919
7.235
17,804,134
+0.25(+3.53%)
Nov 23, 2012
6.789
6.997
6.772
6.989
5,300,022
+0.22(+3.20%)
Nov 21, 2012
6.755
6.841
6.707
6.772
10,531,383
+0.01(+0.13%)
Nov 20, 2012
6.625
6.763
6.556
6.763
17,505,664
+0.10(+1.49%)
Nov 19, 2012
6.426
6.694
6.408
6.664
11,850,476
+0.26(+3.99%)
Nov 16, 2012
6.538
6.582
6.105
6.408
23,782,758
-0.01(-0.16%)
Nov 15, 2012
6.434
6.586
6.391
6.418
13,846,781
+0.04(+0.70%)
Nov 14, 2012
6.616
6.659
6.356
6.374
14,324,861
-0.17(-2.65%)
Nov 13, 2012
6.798
6.798
6.538
6.547
7,202,820
-0.19(-2.77%)
Nov 12, 2012
6.789
6.789
6.616
6.733
5,289,881
+0.00(+0.06%)
Nov 09, 2012
6.781
6.963
6.711
6.729
7,787,763
-0.05(-0.77%)
Nov 08, 2012
6.876
6.919
6.755
6.781
5,859,579
-0.08(-1.14%)
Nov 07, 2012
7.015
7.015
6.798
6.859
9,500,117
-0.21(-2.94%)
Nov 06, 2012
7.049
7.144
6.963
7.066
9,656,588
+0.02(+0.25%)
Nov 05, 2012
6.893
7.066
6.859
7.049
6,782,159
+0.14(+2.01%)
Nov 02, 2012
6.954
7.041
6.876
6.911
8,340,592
-0.09(-1.30%)
Nov 01, 2012
6.833
7.041
6.833
7.002
10,427,316
+0.17(+2.47%)
Oct 31, 2012
6.729
6.911
6.711
6.833
10,421,844
+0.12(+1.74%)
Oct 26, 2012
6.685
6.716
6.716
6.716
12,532,090
+0.01(+0.19%)
Oct 25, 2012
6.633
6.720
6.504
6.703
11,929,468
+0.14(+2.11%)
Oct 24, 2012
6.651
6.668
6.408
6.564
16,730,152
-0.03(-0.53%)
Oct 23, 2012
6.374
6.690
6.339
6.599
19,160,946
+0.05(+0.71%)
Oct 19, 2012
6.885
6.893
6.512
6.552
62,919,212
-1.09(-14.31%)
Oct 18, 2012
7.759
7.777
7.638
7.647
12,551,355
-0.15(-1.87%)
Oct 17, 2012
7.725
7.837
7.629
7.792
13,392,077
+0.02(+0.32%)
Oct 16, 2012
7.621
7.794
7.577
7.768
9,567,163
+0.23(+2.99%)
Oct 15, 2012
7.569
7.681
7.508
7.543
11,605,295
-0.03(-0.46%)
Oct 12, 2012
7.690
7.785
7.517
7.577
17,687,670
-0.11(-1.46%)
Oct 11, 2012
7.681
7.794
7.534
7.690
24,847,018
+0.05(+0.68%)
Oct 10, 2012
7.751
7.820
7.613
7.638
13,569,983
-0.16(-2.00%)
Oct 09, 2012
7.950
8.002
7.768
7.794
12,083,770
-0.17(-2.17%)
Oct 08, 2012
7.976
8.036
7.898
7.967
4,617,455
-0.04(-0.54%)
Oct 05, 2012
8.132
8.227
7.980
8.010
9,548,483
-0.10(-1.23%)
Oct 04, 2012
7.950
8.123
7.881
8.110
9,541,993
+0.16(+1.96%)
Oct 03, 2012
8.036
8.097
7.932
7.954
17,150,900
-0.07(-0.92%)
Oct 02, 2012
7.958
8.045
7.837
8.028
17,247,726
+0.07(+0.93%)
Oct 01, 2012
7.950
8.088
7.889
7.954
10,277,681
+0.03(+0.33%)
Sep 28, 2012
8.045
8.054
7.915
7.928
11,774,528
-0.15(-1.88%)
Sep 27, 2012
7.993
8.149
7.889
8.080
15,186,607
+0.11(+1.36%)
Sep 26, 2012
7.811
8.002
7.751
7.971
17,047,258
-0.03(-0.38%)
Sep 25, 2012
8.227
8.314
8.002
8.002
12,751,909
-0.21(-2.58%)
Sep 24, 2012
8.452
8.478
8.162
8.214
18,925,148
-0.29(-3.36%)
Sep 21, 2012
8.703
8.764
8.478
8.500
16,424,587
-0.17(-1.95%)
Sep 20, 2012
8.686
8.738
8.556
8.669
16,301,444
-0.07(-0.79%)
Sep 19, 2012
8.928
8.946
8.721
8.738
10,771,741
-0.14(-1.56%)
Sep 18, 2012
8.755
8.920
8.703
8.876
13,272,814
+0.13(+1.49%)
Sep 17, 2012
8.859
8.911
8.721
8.747
8,738,115
-0.21(-2.32%)
Sep 14, 2012
8.703
8.998
8.686
8.954
15,173,993
+0.13(+1.42%)
Sep 13, 2012
8.755
8.902
8.643
8.829
13,640,385
-0.05(-0.54%)
Sep 12, 2012
8.980
9.084
8.850
8.876
9,469,260
-0.09(-0.97%)
Sep 11, 2012
8.868
8.980
8.764
8.963
7,493,288
+0.18(+2.02%)
Sep 10, 2012
9.022
9.057
8.755
8.786
9,288,105
-0.24(-2.62%)
Sep 07, 2012
8.962
9.074
8.893
9.022
6,817,702
+0.05(+0.53%)
Sep 06, 2012
8.893
9.057
8.798
8.975
9,390,841
+0.16(+1.81%)
Sep 05, 2012
8.704
8.867
8.626
8.816
8,311,635
+0.13(+1.54%)
Sep 04, 2012
8.790
8.816
8.592
8.682
11,567,237
-0.06(-0.74%)
Aug 31, 2012
8.816
8.876
8.635
8.747
11,042,551
-0.02(-0.20%)
Aug 30, 2012
8.953
9.014
8.738
8.764
10,032,534
-0.26(-2.86%)
Aug 29, 2012
8.850
9.126
8.850
9.022
17,743,344
+0.11(+1.26%)
Aug 27, 2012
9.014
9.031
8.884
8.910
6,735,106
-0.09(-0.96%)
Aug 24, 2012
8.971
9.031
8.893
8.996
7,899,907
+0.03(+0.29%)
Aug 23, 2012
9.065
9.087
8.910
8.971
9,605,264
-0.14(-1.51%)
Aug 22, 2012
9.108
9.186
9.031
9.108
10,329,942
-0.03(-0.38%)
Aug 21, 2012
8.996
9.246
8.996
9.143
13,613,770
+0.15(+1.72%)
Aug 20, 2012
9.048
9.108
8.962
8.988
16,399,577
-0.09(-0.95%)
Aug 17, 2012
9.237
9.341
8.867
9.074
62,849,132
-1.50(-14.17%)
Aug 16, 2012
10.33
10.61
10.26
10.57
19,420,012
+0.29(+2.85%)
Aug 15, 2012
10.14
10.30
10.13
10.28
10,135,512
+0.14(+1.36%)
Aug 14, 2012
10.44
10.48
10.09
10.14
14,949,394
-0.18(-1.75%)
Aug 13, 2012
10.43
10.50
10.17
10.32
7,156,401
-0.10(-0.99%)
Aug 10, 2012
10.24
10.44
10.22
10.43
9,347,993
+0.15(+1.42%)
Aug 09, 2012
10.16
10.31
10.13
10.28
8,432,670
+0.12(+1.19%)
Aug 08, 2012
10.06
10.24
10.00
10.16
9,401,354
+0.10(+1.03%)
Aug 07, 2012
9.642
10.12
9.616
10.06
14,624,718
+0.48(+5.04%)
Aug 06, 2012
9.814
9.823
9.547
9.573
10,644,364
-0.20(-2.03%)
Aug 03, 2012
9.651
9.849
9.599
9.771
13,834,151
+0.21(+2.16%)
Aug 02, 2012
9.539
9.694
9.392
9.565
11,257,164
-0.03(-0.27%)
Aug 01, 2012
9.745
9.831
9.435
9.590
13,321,345
-0.10(-1.07%)
Jul 31, 2012
9.788
10.01
9.694
9.694
12,972,234
-0.06(-0.62%)
Jul 30, 2012
9.943
10.12
9.659
9.754
8,418,990
-0.25(-2.45%)
Jul 27, 2012
9.771
10.06
9.642
9.999
13,112,154
+0.19(+1.89%)
Jul 26, 2012
9.840
9.918
9.625
9.814
17,043,270
+0.44(+4.68%)
Jul 25, 2012
9.229
9.444
9.186
9.375
7,629,211
+0.21(+2.30%)
Jul 24, 2012
9.203
9.255
9.027
9.164
9,074,142
-0.05(-0.51%)
Jul 23, 2012
9.169
9.255
9.014
9.212
10,884,013
-0.13(-1.43%)
Jul 20, 2012
9.616
9.659
9.298
9.345
10,268,939
-0.24(-2.51%)
Jul 19, 2012
9.522
9.814
9.470
9.586
12,646,480
+0.23(+2.44%)
Jul 18, 2012
9.022
9.479
8.988
9.358
8,421,571
+0.31(+3.43%)
Jul 17, 2012
8.971
9.100
8.910
9.048
12,566,559
+0.12(+1.30%)
Jul 16, 2012
9.022
9.126
8.919
8.932
11,240,639
-0.13(-1.47%)
Jul 13, 2012
9.014
9.143
8.996
9.065
14,006,500
+0.08(+0.86%)
Jul 12, 2012
8.971
9.048
8.841
8.988
12,553,517
-0.07(-0.76%)
Jul 11, 2012
9.177
9.246
8.996
9.057
10,729,370
-0.11(-1.22%)
Jul 10, 2012
9.332
9.435
9.091
9.169
9,814,801
-0.16(-1.75%)
Jul 09, 2012
9.272
9.358
9.126
9.332
12,898,014
+0.04(+0.42%)
Jul 06, 2012
9.435
9.479
9.160
9.293
12,029,497
-0.21(-2.22%)
Jul 05, 2012
9.573
9.608
9.410
9.504
8,488,619
-0.07(-0.72%)
Jul 03, 2012
9.573
9.659
9.522
9.573
3,992,225
-0.04(-0.40%)
Jul 02, 2012
9.754
9.814
9.590
9.612
7,880,186
-0.10(-1.02%)
Jun 29, 2012
9.668
9.745
9.590
9.711
10,577,884
+0.22(+2.27%)
Jun 28, 2012
9.608
9.702
9.358
9.496
15,531,926
-0.26(-2.65%)
Jun 27, 2012
9.573
9.840
9.461
9.754
17,220,530
+0.26(+2.77%)
Jun 26, 2012
9.547
9.599
9.418
9.491
14,277,292
-0.02(-0.18%)
Jun 25, 2012
9.780
9.857
9.487
9.509
15,064,920
-0.33(-3.37%)
Jun 22, 2012
9.900
9.909
9.754
9.840
10,027,723
+0.03(+0.26%)
Jun 21, 2012
10.30
10.33
9.780
9.814
11,113,130
-0.53(-5.08%)
Jun 20, 2012
10.40
10.49
10.27
10.34
8,390,730
-0.08(-0.74%)
Jun 19, 2012
10.31
10.46
10.24
10.42
6,998,940
+0.14(+1.34%)
Jun 18, 2012
9.791
10.33
9.791
10.28
11,274,665
+0.41(+4.17%)
Jun 15, 2012
9.911
10.02
9.851
9.868
11,492,557
-0.07(-0.69%)
Jun 14, 2012
10.13
10.13
9.902
9.937
13,951,281
-0.15(-1.44%)
Jun 13, 2012
10.28
10.29
9.996
10.08
14,154,020
-0.24(-2.32%)
Jun 12, 2012
10.26
10.41
10.22
10.32
8,952,461
+0.12(+1.22%)
Jun 11, 2012
10.52
10.60
10.18
10.20
11,008,267
-0.32(-3.05%)
Jun 08, 2012
10.37
10.58
10.30
10.52
10,356,138
+0.04(+0.41%)
Jun 07, 2012
10.95
11.07
10.48
10.48
16,561,835
-0.37(-3.43%)
Jun 06, 2012
10.59
10.88
10.58
10.85
10,413,106
+0.32(+3.01%)
Jun 05, 2012
10.49
10.57
10.28
10.53
10,589,953
+0.24(+2.29%)
Jun 04, 2012
10.31
10.52
10.18
10.30
9,937,835
+0.04(+0.42%)
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.