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
Energy Recovery Inc
(NQ:
ERII
)
13.87
+0.23 (+1.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 24, 2011
2.750
2.820
2.600
2.620
262,908
-0.13(-4.73%)
May 23, 2011
2.900
2.960
2.750
2.750
273,519
-0.24(-8.03%)
May 20, 2011
2.960
3.020
2.940
2.990
163,302
+0.01(+0.34%)
May 19, 2011
3.020
3.060
2.930
2.980
249,664
+0.00(+0.00%)
May 18, 2011
2.880
3.020
2.850
2.980
293,153
+0.10(+3.47%)
May 17, 2011
2.780
2.900
2.710
2.880
199,697
+0.09(+3.23%)
May 16, 2011
2.890
2.890
2.790
2.790
130,846
-0.11(-3.96%)
May 13, 2011
3.080
3.100
2.900
2.905
156,171
-0.15(-4.75%)
May 12, 2011
2.870
3.080
2.870
3.050
340,378
+0.14(+4.81%)
May 11, 2011
2.990
3.000
2.880
2.910
221,691
-0.09(-3.00%)
May 10, 2011
2.900
3.000
2.800
3.000
383,738
+0.23(+8.30%)
May 09, 2011
2.710
2.790
2.700
2.770
408,574
+0.06(+2.21%)
May 06, 2011
2.740
2.860
2.710
2.710
342,691
-0.17(-5.90%)
May 05, 2011
2.900
2.970
2.880
2.880
163,581
-0.03(-1.03%)
May 04, 2011
2.920
2.970
2.890
2.910
202,048
-0.01(-0.34%)
May 03, 2011
2.940
3.020
2.900
2.920
171,756
-0.02(-0.68%)
May 02, 2011
3.000
3.150
2.930
2.940
341,194
-0.15(-4.85%)
Apr 29, 2011
3.200
3.210
3.050
3.090
196,459
-0.10(-3.13%)
Apr 28, 2011
3.160
3.230
3.120
3.190
126,481
+0.01(+0.31%)
Apr 27, 2011
3.200
3.250
3.150
3.180
223,849
-0.01(-0.31%)
Apr 26, 2011
3.120
3.250
3.120
3.190
222,881
+0.07(+2.24%)
Apr 25, 2011
3.130
3.190
3.100
3.120
132,830
-0.05(-1.58%)
Apr 21, 2011
3.250
3.260
3.110
3.170
216,866
-0.04(-1.09%)
Apr 20, 2011
3.100
3.210
3.020
3.205
984,471
+0.16(+5.08%)
Apr 19, 2011
2.880
3.120
2.880
3.050
378,855
+0.20(+7.02%)
Apr 18, 2011
3.000
3.060
2.840
2.850
788,377
-0.17(-5.63%)
Apr 15, 2011
3.130
3.175
3.020
3.020
312,067
-0.11(-3.51%)
Apr 14, 2011
3.050
3.160
3.050
3.130
115,323
+0.04(+1.29%)
Apr 13, 2011
3.260
3.300
3.090
3.090
261,291
-0.16(-4.92%)
Apr 12, 2011
3.090
3.300
3.050
3.250
300,455
+0.14(+4.50%)
Apr 11, 2011
3.030
3.120
3.020
3.110
141,854
+0.07(+2.30%)
Apr 08, 2011
3.150
3.150
3.000
3.040
230,796
-0.09(-2.88%)
Apr 07, 2011
3.200
3.200
3.130
3.130
144,077
-0.07(-2.19%)
Apr 06, 2011
3.210
3.280
3.125
3.200
269,237
+0.00(+0.00%)
Apr 05, 2011
3.190
3.250
3.150
3.200
188,649
+0.01(+0.31%)
Apr 04, 2011
3.190
3.290
3.160
3.190
212,126
+0.01(+0.31%)
Apr 01, 2011
3.220
3.250
3.080
3.180
306,263
+0.00(+0.00%)
Mar 31, 2011
3.370
3.400
3.140
3.180
430,498
-0.19(-5.64%)
Mar 30, 2011
3.430
3.480
3.320
3.370
1,233,330
-0.03(-0.88%)
Mar 29, 2011
3.260
3.440
3.260
3.400
619,536
+0.17(+5.26%)
Mar 28, 2011
3.320
3.320
3.210
3.230
155,280
-0.07(-2.12%)
Mar 25, 2011
3.290
3.340
3.220
3.300
196,281
+0.02(+0.61%)
Mar 24, 2011
3.280
3.350
3.260
3.280
209,173
+0.01(+0.31%)
Mar 23, 2011
3.380
3.400
3.250
3.270
200,950
-0.13(-3.82%)
Mar 22, 2011
3.190
3.450
3.165
3.400
437,516
+0.22(+6.92%)
Mar 21, 2011
3.165
3.180
3.090
3.180
145,592
+0.07(+2.25%)
Mar 18, 2011
3.100
3.110
3.020
3.110
226,310
+0.06(+1.97%)
Mar 17, 2011
3.150
3.180
3.030
3.050
235,558
-0.04(-1.29%)
Mar 16, 2011
3.040
3.110
3.040
3.090
304,155
+0.05(+1.64%)
Mar 15, 2011
2.900
3.060
2.880
3.040
250,153
+0.04(+1.33%)
Mar 14, 2011
3.040
3.060
2.950
3.000
223,279
-0.10(-3.23%)
Mar 11, 2011
3.000
3.110
2.970
3.100
435,006
+0.10(+3.25%)
Mar 10, 2011
3.100
3.120
2.970
3.002
383,006
-0.13(-4.07%)
Mar 09, 2011
3.160
3.190
3.120
3.130
183,354
-0.03(-0.95%)
Mar 08, 2011
3.150
3.210
3.095
3.160
365,422
-0.01(-0.32%)
Mar 07, 2011
3.250
3.305
3.135
3.170
532,587
-0.13(-3.94%)
Mar 04, 2011
3.110
3.380
2.950
3.300
1,078,430
-0.14(-4.07%)
Mar 03, 2011
3.400
3.440
3.360
3.440
172,102
+0.08(+2.38%)
Mar 02, 2011
3.410
3.410
3.340
3.360
247,324
-0.04(-1.18%)
Mar 01, 2011
3.440
3.440
3.380
3.400
282,933
+0.01(+0.29%)
Feb 28, 2011
3.380
3.500
3.280
3.390
477,955
+0.08(+2.42%)
Feb 25, 2011
3.330
3.340
3.290
3.310
183,281
+0.01(+0.30%)
Feb 24, 2011
3.290
3.360
3.260
3.300
201,285
+0.03(+0.92%)
Feb 23, 2011
3.320
3.330
3.200
3.270
213,134
-0.05(-1.51%)
Feb 22, 2011
3.370
3.380
3.310
3.320
280,240
-0.09(-2.64%)
Feb 18, 2011
3.360
3.430
3.350
3.410
170,445
+0.07(+2.10%)
Feb 17, 2011
3.360
3.390
3.320
3.340
203,904
-0.02(-0.60%)
Feb 16, 2011
3.420
3.420
3.250
3.360
581,166
-0.06(-1.75%)
Feb 15, 2011
3.420
3.460
3.330
3.420
133,137
-0.03(-0.87%)
Feb 14, 2011
3.430
3.490
3.430
3.450
117,087
+0.03(+0.88%)
Feb 11, 2011
3.430
3.480
3.400
3.420
425,984
-0.02(-0.58%)
Feb 10, 2011
3.520
3.530
3.360
3.440
348,025
-0.10(-2.82%)
Feb 09, 2011
3.670
3.670
3.510
3.540
191,445
-0.14(-3.80%)
Feb 08, 2011
3.670
3.680
3.590
3.680
215,984
+0.02(+0.55%)
Feb 07, 2011
3.650
3.700
3.580
3.660
263,343
+0.00(+0.00%)
Feb 04, 2011
3.660
3.670
3.590
3.660
160,112
+0.01(+0.27%)
Feb 03, 2011
3.520
3.660
3.490
3.650
243,511
+0.11(+3.11%)
Feb 02, 2011
3.510
3.620
3.460
3.540
404,620
+0.00(+0.00%)
Feb 01, 2011
3.510
3.620
3.440
3.540
335,668
+0.12(+3.51%)
Jan 31, 2011
3.420
3.500
3.400
3.420
324,280
+0.04(+1.18%)
Jan 28, 2011
3.500
3.560
3.380
3.380
756,815
-0.20(-5.59%)
Jan 27, 2011
3.560
3.600
3.450
3.580
406,677
+0.06(+1.70%)
Jan 26, 2011
3.490
3.580
3.490
3.520
227,106
+0.03(+0.86%)
Jan 25, 2011
3.600
3.600
3.450
3.490
479,892
-0.08(-2.24%)
Jan 24, 2011
3.620
3.850
3.530
3.570
1,035,890
-0.03(-0.83%)
Jan 21, 2011
3.680
3.690
3.600
3.600
214,096
-0.05(-1.37%)
Jan 20, 2011
3.680
3.730
3.620
3.650
285,456
+0.00(+0.00%)
Jan 19, 2011
3.870
3.900
3.630
3.650
537,483
-0.24(-6.17%)
Jan 18, 2011
4.070
4.100
3.850
3.890
396,626
-0.21(-5.12%)
Jan 14, 2011
4.050
4.140
4.030
4.100
366,345
+0.03(+0.74%)
Jan 13, 2011
4.130
4.200
4.010
4.070
419,891
-0.06(-1.45%)
Jan 12, 2011
4.260
4.260
4.075
4.130
325,858
-0.10(-2.36%)
Jan 11, 2011
3.920
4.250
3.920
4.230
529,145
+0.33(+8.46%)
Jan 10, 2011
3.900
3.940
3.850
3.900
225,845
-0.01(-0.26%)
Jan 07, 2011
3.920
3.999
3.850
3.910
324,836
-0.01(-0.26%)
Jan 06, 2011
4.020
4.200
3.900
3.920
431,664
-0.10(-2.49%)
Jan 05, 2011
3.990
4.060
3.890
4.020
368,496
+0.09(+2.29%)
Jan 04, 2011
4.150
4.150
3.860
3.930
896,373
-0.22(-5.30%)
Jan 03, 2011
3.710
4.360
3.660
4.150
2,316,425
+0.49(+13.39%)
Dec 31, 2010
3.640
3.700
3.640
3.660
113,195
+0.02(+0.55%)
Dec 30, 2010
3.710
3.810
3.640
3.640
472,435
-0.06(-1.62%)
Dec 29, 2010
3.700
3.780
3.690
3.700
117,144
+0.01(+0.27%)
Dec 28, 2010
3.610
3.780
3.610
3.690
314,219
+0.08(+2.22%)
Dec 27, 2010
3.620
3.650
3.610
3.610
133,766
-0.04(-1.10%)
Dec 23, 2010
3.690
3.750
3.620
3.650
150,620
+0.01(+0.27%)
Dec 22, 2010
3.590
3.710
3.570
3.640
178,060
+0.03(+0.83%)
Dec 21, 2010
3.780
3.780
3.580
3.610
194,433
-0.14(-3.73%)
Dec 20, 2010
3.690
3.780
3.630
3.750
270,904
+0.11(+3.02%)
Dec 17, 2010
3.740
3.740
3.600
3.640
366,612
-0.08(-2.15%)
Dec 16, 2010
3.780
3.780
3.610
3.720
200,386
-0.07(-1.85%)
Dec 15, 2010
3.860
3.940
3.780
3.790
176,084
-0.04(-1.04%)
Dec 14, 2010
3.840
3.900
3.760
3.830
149,734
+0.02(+0.52%)
Dec 13, 2010
3.950
3.950
3.810
3.810
148,381
-0.13(-3.30%)
Dec 10, 2010
3.930
3.950
3.850
3.940
148,310
+0.00(+0.00%)
Dec 09, 2010
3.830
3.950
3.780
3.940
269,519
+0.14(+3.68%)
Dec 08, 2010
3.850
3.910
3.740
3.800
138,893
-0.02(-0.52%)
Dec 07, 2010
3.800
3.910
3.720
3.820
244,713
+0.03(+0.79%)
Dec 06, 2010
3.730
3.850
3.670
3.790
258,893
+0.04(+1.07%)
Dec 03, 2010
3.590
3.790
3.550
3.750
376,298
+0.10(+2.74%)
Dec 02, 2010
3.360
3.660
3.310
3.650
311,259
+0.28(+8.31%)
Dec 01, 2010
3.380
3.430
3.360
3.370
185,723
+0.04(+1.20%)
Nov 30, 2010
3.380
3.400
3.300
3.330
193,238
-0.10(-2.92%)
Nov 29, 2010
3.490
3.510
3.380
3.430
116,007
-0.12(-3.38%)
Nov 26, 2010
3.450
3.550
3.450
3.550
36,313
+0.06(+1.72%)
Nov 24, 2010
3.400
3.490
3.490
3.490
182,112
+0.14(+4.18%)
Nov 23, 2010
3.580
3.580
3.300
3.350
399,464
-0.28(-7.71%)
Nov 22, 2010
3.590
3.630
3.540
3.630
126,602
+0.03(+0.83%)
Nov 19, 2010
3.620
3.650
3.540
3.600
128,509
-0.02(-0.55%)
Nov 18, 2010
3.600
3.650
3.540
3.620
206,005
+0.08(+2.26%)
Nov 17, 2010
3.440
3.570
3.440
3.540
162,377
+0.10(+2.91%)
Nov 16, 2010
3.570
3.580
3.400
3.440
181,091
-0.14(-3.91%)
Nov 15, 2010
3.590
3.640
3.570
3.580
135,544
+0.00(+0.00%)
Nov 12, 2010
3.720
3.750
3.570
3.580
201,222
-0.19(-5.04%)
Nov 11, 2010
3.750
3.850
3.710
3.770
141,647
-0.01(-0.26%)
Nov 10, 2010
3.590
3.780
3.550
3.780
331,572
+0.18(+5.00%)
Nov 09, 2010
3.600
3.700
3.570
3.600
252,006
+0.00(+0.00%)
Nov 08, 2010
3.550
3.730
3.550
3.600
508,648
+0.03(+0.84%)
Nov 05, 2010
3.420
3.610
3.330
3.570
678,141
-0.09(-2.46%)
Nov 04, 2010
3.670
3.760
3.640
3.660
314,606
+0.07(+1.95%)
Nov 03, 2010
3.660
3.720
3.550
3.590
349,445
-0.05(-1.37%)
Nov 02, 2010
3.590
3.650
3.541
3.640
327,044
+0.14(+4.00%)
Nov 01, 2010
3.590
3.700
3.500
3.500
329,381
-0.06(-1.69%)
Oct 29, 2010
3.610
3.700
3.550
3.560
302,108
-0.05(-1.39%)
Oct 28, 2010
3.850
3.850
3.600
3.610
619,363
-0.22(-5.74%)
Oct 27, 2010
3.860
3.900
3.760
3.830
258,577
+0.05(+1.32%)
Oct 25, 2010
3.890
3.900
3.760
3.780
119,403
-0.11(-2.83%)
Oct 22, 2010
3.880
3.890
3.800
3.890
83,522
+0.01(+0.26%)
Oct 21, 2010
3.840
3.980
3.760
3.880
185,112
+0.05(+1.31%)
Oct 20, 2010
3.830
3.870
3.800
3.830
112,155
+0.03(+0.79%)
Oct 19, 2010
3.800
3.910
3.760
3.800
215,511
-0.08(-2.06%)
Oct 18, 2010
3.790
3.880
3.770
3.880
158,417
+0.09(+2.37%)
Oct 15, 2010
3.740
3.790
3.700
3.790
354,974
+0.11(+2.99%)
Oct 14, 2010
3.800
3.800
3.680
3.680
184,697
-0.13(-3.41%)
Oct 13, 2010
3.900
3.990
3.760
3.810
510,946
-0.09(-2.31%)
Oct 12, 2010
3.620
3.900
3.610
3.900
409,519
+0.26(+7.14%)
Oct 11, 2010
3.630
3.650
3.600
3.640
173,823
-0.01(-0.27%)
Oct 08, 2010
3.630
3.650
3.530
3.650
328,401
+0.03(+0.83%)
Oct 07, 2010
3.610
3.630
3.560
3.620
116,842
+0.03(+0.84%)
Oct 06, 2010
3.620
3.640
3.579
3.590
231,256
-0.04(-1.10%)
Oct 05, 2010
3.680
3.680
3.590
3.630
236,308
+0.00(+0.00%)
Oct 04, 2010
3.720
3.770
3.570
3.630
254,574
-0.12(-3.20%)
Oct 01, 2010
3.630
3.750
3.551
3.750
190,642
+0.16(+4.46%)
Sep 30, 2010
3.640
3.640
3.480
3.590
261,786
-0.02(-0.55%)
Sep 29, 2010
3.590
3.650
3.530
3.610
549,809
+0.02(+0.56%)
Sep 28, 2010
3.640
3.710
3.530
3.590
251,960
-0.05(-1.37%)
Sep 27, 2010
3.590
3.670
3.536
3.640
232,389
+0.03(+0.83%)
Sep 24, 2010
3.450
3.610
3.450
3.610
192,072
+0.23(+6.80%)
Sep 23, 2010
3.340
3.480
3.300
3.380
242,094
+0.01(+0.30%)
Sep 22, 2010
3.320
3.400
3.262
3.370
240,666
+0.03(+0.90%)
Sep 21, 2010
3.610
3.610
3.320
3.340
373,774
-0.26(-7.22%)
Sep 20, 2010
3.490
3.620
3.410
3.600
352,245
+0.14(+4.05%)
Sep 17, 2010
3.480
3.550
3.400
3.460
383,012
-0.03(-0.86%)
Sep 15, 2010
3.460
3.530
3.420
3.490
218,551
+0.04(+1.16%)
Sep 14, 2010
3.550
3.650
3.450
3.450
284,492
-0.10(-2.82%)
Sep 13, 2010
3.490
3.550
3.450
3.550
204,746
+0.08(+2.31%)
Sep 10, 2010
3.320
3.480
3.320
3.470
144,731
+0.16(+4.83%)
Sep 09, 2010
3.330
3.360
3.250
3.310
300,540
+0.01(+0.30%)
Sep 08, 2010
3.320
3.410
3.280
3.300
354,271
-0.04(-1.20%)
Sep 07, 2010
3.460
3.460
3.290
3.340
250,335
-0.12(-3.47%)
Sep 03, 2010
3.460
3.530
3.350
3.460
263,412
+0.03(+0.87%)
Sep 02, 2010
3.300
3.480
3.290
3.430
193,295
+0.11(+3.31%)
Sep 01, 2010
3.220
3.330
3.080
3.320
1,598,427
+0.15(+4.57%)
Aug 31, 2010
3.340
3.390
3.160
3.175
820,614
-0.18(-5.22%)
Aug 30, 2010
3.610
3.610
3.340
3.350
627,370
-0.26(-7.20%)
Aug 27, 2010
3.700
3.760
3.550
3.610
884,914
-0.02(-0.55%)
Aug 26, 2010
3.820
3.860
3.610
3.630
965,971
-0.17(-4.47%)
Aug 25, 2010
3.810
3.830
3.710
3.800
563,815
-0.03(-0.78%)
Aug 24, 2010
3.920
3.970
3.780
3.830
173,571
-0.10(-2.54%)
Aug 23, 2010
3.950
4.040
3.920
3.930
173,682
-0.03(-0.76%)
Aug 20, 2010
3.810
3.960
3.810
3.960
155,717
+0.12(+3.13%)
Aug 19, 2010
3.930
3.970
3.780
3.840
289,803
-0.12(-3.03%)
Aug 18, 2010
3.960
4.000
3.910
3.960
180,544
-0.01(-0.25%)
Aug 17, 2010
3.970
4.020
3.950
3.970
184,721
+0.04(+1.02%)
Aug 16, 2010
3.970
4.040
3.910
3.930
125,536
-0.07(-1.75%)
Aug 13, 2010
4.000
4.040
3.950
4.000
306,137
+0.00(+0.00%)
Aug 12, 2010
3.950
4.020
3.935
4.000
187,815
-0.01(-0.25%)
Aug 11, 2010
3.950
4.020
3.850
4.010
388,278
+0.01(+0.25%)
Aug 10, 2010
4.090
4.120
4.000
4.000
194,523
-0.14(-3.38%)
Aug 09, 2010
3.900
4.150
3.850
4.140
184,090
+0.25(+6.43%)
Aug 06, 2010
3.900
3.960
3.830
3.890
235,952
-0.22(-5.35%)
Aug 05, 2010
3.980
4.150
3.970
4.110
177,670
+0.09(+2.24%)
Aug 04, 2010
4.080
4.150
4.000
4.020
302,891
-0.02(-0.50%)
Aug 03, 2010
4.110
4.180
4.010
4.040
170,001
-0.11(-2.65%)
Aug 02, 2010
4.180
4.180
4.020
4.150
212,344
+0.05(+1.22%)
Jul 30, 2010
4.050
4.140
4.010
4.100
219,424
-0.01(-0.24%)
Jul 29, 2010
4.100
4.140
3.960
4.110
183,387
+0.08(+1.99%)
Jul 28, 2010
4.210
4.210
3.909
4.030
225,402
-0.17(-4.05%)
Jul 27, 2010
4.190
4.230
4.010
4.200
278,023
+0.03(+0.72%)
Jul 26, 2010
4.050
4.190
3.990
4.170
276,881
+0.12(+2.96%)
Jul 23, 2010
3.880
4.050
3.840
4.050
453,528
+0.17(+4.38%)
Jul 22, 2010
3.840
3.880
3.790
3.880
219,472
+0.10(+2.65%)
Jul 21, 2010
3.740
3.850
3.730
3.780
476,074
+0.05(+1.34%)
Jul 20, 2010
3.640
3.730
3.600
3.730
179,549
+0.04(+1.08%)
Jul 19, 2010
3.560
3.710
3.540
3.690
107,217
+0.15(+4.24%)
Jul 16, 2010
3.650
3.660
3.520
3.540
247,183
-0.12(-3.28%)
Jul 15, 2010
3.800
3.850
3.600
3.660
247,978
-0.16(-4.19%)
Jul 14, 2010
3.820
3.850
3.710
3.820
336,768
+0.00(+0.00%)
Jul 13, 2010
3.830
3.860
3.690
3.820
458,586
+0.13(+3.52%)
Jul 12, 2010
4.000
4.030
3.690
3.690
354,222
-0.31(-7.75%)
Jul 09, 2010
4.120
4.140
3.930
4.000
313,098
-0.14(-3.38%)
Jul 08, 2010
4.100
4.160
3.960
4.140
240,850
+0.08(+1.97%)
Jul 07, 2010
3.830
4.060
3.830
4.060
309,804
+0.25(+6.56%)
Jul 06, 2010
3.910
4.060
3.760
3.810
511,953
-0.09(-2.31%)
Jul 02, 2010
3.920
3.990
3.840
3.900
308,820
-0.01(-0.26%)
Jul 01, 2010
4.000
4.020
3.770
3.910
435,252
-0.09(-2.25%)
Jun 30, 2010
4.250
4.290
4.000
4.000
641,850
-0.30(-6.98%)
Jun 29, 2010
4.380
4.380
4.050
4.300
2,666,494
+0.50(+13.16%)
Jun 25, 2010
3.780
3.800
3.640
3.800
1,049,877
+0.04(+1.06%)
Jun 24, 2010
3.840
3.850
3.710
3.760
461,315
-0.07(-1.83%)
Jun 23, 2010
3.780
3.860
3.650
3.830
233,187
+0.08(+2.13%)
Jun 22, 2010
3.870
4.000
3.740
3.750
317,331
-0.09(-2.34%)
Jun 21, 2010
3.960
4.040
3.830
3.840
209,687
-0.07(-1.79%)
Jun 18, 2010
4.010
4.019
3.770
3.910
1,067,121
-0.08(-2.01%)
Jun 17, 2010
3.750
4.090
3.740
3.990
455,406
+0.25(+6.68%)
Jun 16, 2010
3.900
3.920
3.690
3.740
395,343
-0.22(-5.56%)
Jun 15, 2010
3.330
4.000
3.300
3.960
1,014,537
+0.68(+20.73%)
Jun 14, 2010
3.290
3.340
3.260
3.280
386,121
+0.03(+0.92%)
Jun 11, 2010
3.220
3.280
3.220
3.250
237,685
-0.02(-0.61%)
Jun 10, 2010
3.280
3.290
3.220
3.270
271,638
+0.07(+2.19%)
Jun 09, 2010
3.330
3.420
3.160
3.200
305,133
-0.07(-2.14%)
Jun 08, 2010
3.150
3.320
3.150
3.270
330,596
+0.12(+3.81%)
Jun 07, 2010
3.200
3.350
3.150
3.150
433,691
-0.05(-1.56%)
Jun 04, 2010
3.320
3.370
3.190
3.200
778,581
-0.20(-5.88%)
Jun 03, 2010
3.500
3.650
3.400
3.400
663,723
-0.07(-2.02%)
Jun 02, 2010
3.480
3.540
3.340
3.470
643,997
+0.00(+0.00%)
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.