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
Cerus Corp
(NQ:
CERS
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
5.070
5.180
4.870
4.940
232,032
-0.09(-1.79%)
May 29, 2008
4.940
5.120
4.910
5.030
83,764
+0.11(+2.24%)
May 28, 2008
4.860
4.990
4.860
4.920
133,422
+0.11(+2.29%)
May 27, 2008
4.920
4.970
4.705
4.810
130,230
-0.08(-1.64%)
May 26, 2008
5.150
5.150
4.530
4.890
290,656
+0.00(+0.00%)
May 23, 2008
5.150
5.150
4.530
4.890
290,656
-0.25(-4.86%)
May 22, 2008
5.250
5.270
5.090
5.140
63,444
-0.12(-2.30%)
May 21, 2008
5.230
5.320
5.020
5.261
201,350
+0.01(+0.21%)
May 20, 2008
5.170
5.380
5.160
5.250
66,647
+0.09(+1.74%)
May 19, 2008
5.240
5.380
5.150
5.160
103,973
-0.11(-2.09%)
May 16, 2008
5.240
5.270
5.150
5.270
202,217
+0.08(+1.54%)
May 15, 2008
5.440
5.490
5.150
5.190
153,102
-0.23(-4.24%)
May 14, 2008
5.500
5.577
5.410
5.420
142,288
-0.10(-1.81%)
May 13, 2008
5.560
5.560
5.310
5.520
207,044
+0.01(+0.18%)
May 12, 2008
5.540
5.567
5.409
5.510
48,634
+0.01(+0.18%)
May 09, 2008
5.520
5.570
5.377
5.500
131,735
-0.09(-1.61%)
May 08, 2008
5.460
5.670
5.350
5.590
228,981
+0.13(+2.38%)
May 07, 2008
6.000
6.000
5.450
5.460
163,445
-0.55(-9.15%)
May 06, 2008
5.740
6.010
5.630
6.010
152,850
+0.24(+4.16%)
May 05, 2008
5.530
5.820
5.450
5.770
176,706
+0.20(+3.59%)
May 02, 2008
6.000
6.130
5.250
5.570
445,290
-0.73(-11.59%)
May 01, 2008
6.300
6.700
6.200
6.300
128,787
+0.07(+1.12%)
Apr 30, 2008
6.540
6.790
5.980
6.230
218,084
-0.38(-5.75%)
Apr 29, 2008
6.820
6.830
6.510
6.610
92,909
-0.17(-2.51%)
Apr 28, 2008
6.070
6.820
6.060
6.780
125,041
+0.69(+11.33%)
Apr 25, 2008
5.890
6.110
5.760
6.090
114,967
+0.18(+3.05%)
Apr 24, 2008
6.140
6.140
5.880
5.910
125,823
-0.21(-3.43%)
Apr 23, 2008
6.370
6.470
6.080
6.120
103,135
-0.25(-3.92%)
Apr 22, 2008
6.760
6.770
6.360
6.370
74,140
-0.39(-5.77%)
Apr 21, 2008
6.540
6.860
6.420
6.760
112,784
+0.31(+4.81%)
Apr 18, 2008
6.440
6.580
6.150
6.450
110,623
+0.19(+3.04%)
Apr 17, 2008
6.350
6.450
6.240
6.260
81,407
-0.12(-1.88%)
Apr 16, 2008
6.540
6.680
6.310
6.380
106,295
-0.14(-2.15%)
Apr 15, 2008
6.350
6.520
6.340
6.520
80,376
-0.04(-0.61%)
Apr 14, 2008
6.770
7.000
6.450
6.560
123,944
-0.20(-2.96%)
Apr 11, 2008
6.770
7.120
6.680
6.760
71,961
-0.31(-4.38%)
Apr 10, 2008
6.630
7.170
6.630
7.070
128,051
+0.40(+6.00%)
Apr 09, 2008
6.860
6.880
6.540
6.670
74,152
-0.19(-2.77%)
Apr 08, 2008
6.810
6.940
6.660
6.860
50,886
+0.06(+0.88%)
Apr 07, 2008
7.230
7.230
6.660
6.800
119,425
-0.44(-6.08%)
Apr 04, 2008
6.710
7.240
6.710
7.240
179,012
+0.59(+8.87%)
Apr 03, 2008
6.510
6.680
6.500
6.650
121,903
+0.14(+2.15%)
Apr 02, 2008
6.330
6.570
6.250
6.510
106,353
+0.11(+1.72%)
Apr 01, 2008
5.790
6.400
5.790
6.400
200,919
+0.63(+10.92%)
Mar 31, 2008
5.950
6.060
5.700
5.770
110,819
-0.30(-4.94%)
Mar 28, 2008
6.040
6.330
5.830
6.070
138,367
+0.03(+0.50%)
Mar 27, 2008
5.750
6.200
5.750
6.040
222,422
+0.24(+4.14%)
Mar 26, 2008
5.120
5.880
5.120
5.800
283,221
+0.69(+13.50%)
Mar 25, 2008
5.090
5.180
4.990
5.110
82,304
+0.06(+1.19%)
Mar 24, 2008
4.790
5.200
4.680
5.050
234,409
+0.18(+3.70%)
Mar 21, 2008
4.560
4.890
4.340
4.870
218,299
+0.00(+0.00%)
Mar 20, 2008
4.560
4.890
4.340
4.870
218,299
+0.03(+0.62%)
Mar 19, 2008
4.500
4.870
4.460
4.840
153,360
+0.33(+7.32%)
Mar 18, 2008
4.440
4.520
4.250
4.510
97,310
+0.14(+3.20%)
Mar 17, 2008
4.380
4.540
4.180
4.370
109,021
-0.13(-2.89%)
Mar 14, 2008
4.800
4.800
4.370
4.500
160,008
-0.30(-6.25%)
Mar 13, 2008
4.700
4.850
4.520
4.800
107,740
+0.08(+1.69%)
Mar 12, 2008
4.940
4.980
4.690
4.720
103,383
-0.19(-3.87%)
Mar 11, 2008
4.960
5.010
4.740
4.910
117,184
+0.05(+1.03%)
Mar 10, 2008
5.150
5.180
4.820
4.860
82,433
-0.24(-4.71%)
Mar 07, 2008
5.340
5.460
5.010
5.100
195,637
-0.31(-5.73%)
Mar 06, 2008
5.660
5.740
5.390
5.410
110,963
-0.31(-5.42%)
Mar 05, 2008
5.810
5.810
5.650
5.720
93,007
-0.09(-1.55%)
Mar 04, 2008
6.050
6.130
5.630
5.810
216,495
-0.26(-4.28%)
Mar 03, 2008
6.220
6.240
5.940
6.070
77,367
-0.18(-2.88%)
Feb 29, 2008
6.110
6.280
6.070
6.250
145,901
+0.05(+0.81%)
Feb 28, 2008
6.180
6.260
6.090
6.200
98,687
+0.00(+0.00%)
Feb 27, 2008
6.130
6.300
6.130
6.200
71,892
-0.01(-0.16%)
Feb 26, 2008
6.060
6.340
6.060
6.210
138,972
+0.01(+0.16%)
Feb 25, 2008
6.070
6.340
5.930
6.200
153,036
+0.17(+2.82%)
Feb 22, 2008
5.930
6.130
5.800
6.030
325,559
+0.30(+5.24%)
Feb 21, 2008
5.750
5.990
5.600
5.730
186,845
-0.11(-1.88%)
Feb 20, 2008
5.830
6.020
5.650
5.840
182,931
-0.19(-3.15%)
Feb 19, 2008
6.050
6.090
5.850
6.030
162,536
+0.03(+0.50%)
Feb 18, 2008
6.310
6.500
5.850
6.000
280,830
+0.00(+0.00%)
Feb 15, 2008
6.310
6.500
5.850
6.000
280,830
-0.40(-6.25%)
Feb 14, 2008
6.550
6.693
6.240
6.400
183,681
-0.22(-3.32%)
Feb 13, 2008
6.300
6.810
6.200
6.620
164,464
+0.33(+5.25%)
Feb 12, 2008
6.420
6.420
6.200
6.290
87,604
-0.14(-2.18%)
Feb 11, 2008
6.210
6.500
6.120
6.430
157,118
+0.20(+3.21%)
Feb 08, 2008
6.200
6.350
6.110
6.230
160,752
+0.03(+0.48%)
Feb 07, 2008
6.220
6.380
6.150
6.200
144,622
+0.05(+0.81%)
Feb 06, 2008
6.280
6.340
6.150
6.150
136,187
-0.06(-0.97%)
Feb 05, 2008
6.300
6.510
6.180
6.210
171,161
-0.18(-2.82%)
Feb 04, 2008
6.420
6.520
6.260
6.390
233,911
+0.12(+1.91%)
Feb 01, 2008
6.300
6.320
6.150
6.270
124,227
-0.03(-0.48%)
Jan 31, 2008
6.100
6.310
6.090
6.300
232,139
+0.15(+2.44%)
Jan 30, 2008
6.260
6.290
6.030
6.150
116,492
-0.12(-1.91%)
Jan 29, 2008
6.250
6.310
6.130
6.270
241,647
+0.05(+0.80%)
Jan 28, 2008
6.140
6.220
6.060
6.220
104,037
+0.04(+0.65%)
Jan 25, 2008
6.110
6.210
5.960
6.180
112,664
+0.17(+2.83%)
Jan 24, 2008
6.140
6.370
5.930
6.010
238,963
-0.14(-2.28%)
Jan 23, 2008
6.270
6.380
6.050
6.150
261,144
-0.29(-4.50%)
Jan 22, 2008
6.290
6.590
6.170
6.440
123,410
-0.03(-0.46%)
Jan 21, 2008
6.310
6.480
6.090
6.470
139,124
+0.00(+0.00%)
Jan 18, 2008
6.310
6.480
6.090
6.470
139,124
+0.02(+0.31%)
Jan 17, 2008
6.820
6.890
6.380
6.450
179,416
-0.29(-4.30%)
Jan 16, 2008
6.770
6.990
6.650
6.740
121,026
-0.08(-1.17%)
Jan 15, 2008
6.780
7.050
6.670
6.820
140,969
-0.01(-0.15%)
Jan 14, 2008
6.900
6.970
6.670
6.830
68,968
-0.04(-0.58%)
Jan 11, 2008
7.090
7.290
6.830
6.870
121,308
-0.30(-4.18%)
Jan 10, 2008
6.870
7.210
6.750
7.170
209,551
+0.18(+2.58%)
Jan 09, 2008
6.370
7.020
6.290
6.990
132,824
+0.57(+8.88%)
Jan 08, 2008
6.450
6.620
6.300
6.420
145,970
-0.14(-2.13%)
Jan 07, 2008
6.310
6.580
6.310
6.560
84,160
+0.23(+3.63%)
Jan 04, 2008
6.280
6.441
6.250
6.330
103,318
+0.02(+0.32%)
Jan 03, 2008
6.630
6.630
6.230
6.310
105,020
-0.25(-3.81%)
Jan 02, 2008
6.510
6.680
6.420
6.560
125,681
+0.05(+0.77%)
Jan 01, 2008
6.690
6.830
6.500
6.510
156,026
+0.00(+0.00%)
Dec 31, 2007
6.690
6.830
6.500
6.510
156,026
-0.24(-3.56%)
Dec 28, 2007
6.590
6.900
6.500
6.750
136,251
+0.19(+2.90%)
Dec 27, 2007
6.880
6.950
6.550
6.560
101,200
-0.37(-5.34%)
Dec 26, 2007
6.700
7.000
6.670
6.930
154,801
+0.18(+2.67%)
Dec 24, 2007
6.520
6.790
6.460
6.750
54,876
+0.24(+3.69%)
Dec 21, 2007
6.580
6.580
6.450
6.510
141,170
-0.02(-0.31%)
Dec 20, 2007
6.540
6.610
6.430
6.530
122,470
+0.01(+0.15%)
Dec 19, 2007
6.330
6.570
6.310
6.520
111,652
+0.15(+2.35%)
Dec 18, 2007
6.510
6.690
6.170
6.370
223,207
-0.11(-1.70%)
Dec 17, 2007
6.940
7.030
6.460
6.480
343,711
-0.52(-7.43%)
Dec 14, 2007
6.640
7.090
6.630
7.000
190,178
+0.27(+4.01%)
Dec 13, 2007
6.580
6.730
6.580
6.730
95,048
+0.05(+0.75%)
Dec 12, 2007
6.810
6.880
6.610
6.680
128,373
-0.05(-0.67%)
Dec 11, 2007
6.860
6.980
6.640
6.725
145,348
-0.14(-2.11%)
Dec 10, 2007
6.960
6.980
6.800
6.870
106,694
-0.11(-1.58%)
Dec 07, 2007
6.990
7.000
6.800
6.980
111,276
+0.04(+0.58%)
Dec 06, 2007
6.820
6.970
6.750
6.940
130,095
+0.08(+1.17%)
Dec 05, 2007
6.810
6.990
6.730
6.860
139,798
-0.02(-0.29%)
Dec 04, 2007
6.560
7.000
6.540
6.880
204,498
+0.25(+3.77%)
Dec 03, 2007
7.600
7.600
6.310
6.630
802,939
-1.09(-14.12%)
Nov 30, 2007
7.720
7.780
7.420
7.720
114,780
+0.08(+1.05%)
Nov 29, 2007
7.520
7.780
7.440
7.640
117,108
+0.07(+0.92%)
Nov 28, 2007
7.400
7.600
7.150
7.570
159,639
+0.19(+2.57%)
Nov 27, 2007
7.350
7.420
7.210
7.380
143,719
+0.08(+1.10%)
Nov 26, 2007
7.570
7.790
7.250
7.300
126,936
-0.29(-3.82%)
Nov 23, 2007
7.730
7.746
7.540
7.590
66,444
-0.12(-1.56%)
Nov 21, 2007
8.150
8.170
7.700
7.710
170,256
-0.43(-5.28%)
Nov 20, 2007
8.000
8.330
7.980
8.140
132,959
+0.06(+0.74%)
Nov 19, 2007
8.200
8.220
7.930
8.080
163,258
-0.16(-1.94%)
Nov 16, 2007
8.440
8.570
8.130
8.240
215,720
-0.14(-1.67%)
Nov 15, 2007
8.950
8.960
8.300
8.380
200,017
-0.56(-6.26%)
Nov 14, 2007
9.310
9.470
8.930
8.940
174,783
-0.28(-3.04%)
Nov 13, 2007
9.000
9.270
8.840
9.220
202,384
+0.26(+2.90%)
Nov 12, 2007
9.030
9.170
8.930
8.960
172,050
-0.10(-1.10%)
Nov 09, 2007
9.050
9.160
8.830
9.060
245,078
-0.14(-1.52%)
Nov 08, 2007
9.460
9.500
9.040
9.200
278,858
-0.18(-1.92%)
Nov 07, 2007
9.630
9.640
9.290
9.380
187,618
-0.36(-3.70%)
Nov 06, 2007
9.310
9.790
9.310
9.740
379,557
+0.43(+4.62%)
Nov 05, 2007
9.110
9.330
9.050
9.310
229,232
+0.14(+1.53%)
Nov 02, 2007
8.920
9.180
8.800
9.170
163,492
+0.35(+3.97%)
Nov 01, 2007
8.990
9.120
8.730
8.820
309,626
-0.18(-2.00%)
Oct 31, 2007
8.740
9.330
8.740
9.000
543,691
+0.20(+2.27%)
Oct 30, 2007
8.930
8.950
8.730
8.800
139,139
-0.08(-0.90%)
Oct 29, 2007
8.850
9.060
8.800
8.880
214,401
-0.02(-0.22%)
Oct 26, 2007
9.120
9.170
8.800
8.900
241,210
-0.19(-2.09%)
Oct 25, 2007
9.070
9.270
8.920
9.090
361,210
+0.07(+0.78%)
Oct 24, 2007
9.030
9.150
8.900
9.020
692,996
-0.09(-0.99%)
Oct 23, 2007
8.970
9.390
8.970
9.110
258,188
-0.15(-1.62%)
Oct 22, 2007
9.040
9.350
9.030
9.260
209,500
+0.14(+1.54%)
Oct 19, 2007
9.360
9.550
9.110
9.120
261,228
-0.29(-3.08%)
Oct 18, 2007
9.600
9.700
9.370
9.410
179,841
-0.29(-2.99%)
Oct 17, 2007
9.760
9.890
9.580
9.700
268,217
-0.01(-0.10%)
Oct 16, 2007
9.700
9.870
9.660
9.710
199,721
-0.04(-0.41%)
Oct 15, 2007
10.22
10.29
9.700
9.750
286,812
-0.43(-4.22%)
Oct 12, 2007
9.400
10.20
9.260
10.18
845,439
+1.02(+11.14%)
Oct 11, 2007
9.040
9.500
9.040
9.160
232,661
-0.09(-0.97%)
Oct 10, 2007
9.600
9.600
9.110
9.250
275,130
-0.39(-4.05%)
Oct 09, 2007
9.920
10.06
9.560
9.640
227,307
-0.32(-3.21%)
Oct 08, 2007
9.660
10.00
9.530
9.960
173,979
+0.32(+3.32%)
Oct 05, 2007
9.360
9.930
9.250
9.640
260,903
+0.32(+3.43%)
Oct 04, 2007
9.310
9.570
9.300
9.320
232,991
+0.06(+0.65%)
Oct 03, 2007
9.230
9.500
9.130
9.260
189,406
-0.07(-0.75%)
Oct 02, 2007
8.850
9.500
8.810
9.330
332,289
+0.52(+5.90%)
Oct 01, 2007
8.710
8.890
8.640
8.810
122,042
+0.08(+0.92%)
Sep 28, 2007
8.730
9.080
8.560
8.730
525,234
-0.03(-0.34%)
Sep 27, 2007
8.010
8.780
8.010
8.760
541,857
+0.76(+9.50%)
Sep 26, 2007
7.830
8.060
7.720
8.000
245,803
+0.17(+2.17%)
Sep 25, 2007
7.370
8.090
7.370
7.830
237,133
+0.46(+6.24%)
Sep 24, 2007
7.180
7.500
7.180
7.370
75,654
+0.14(+1.94%)
Sep 21, 2007
7.060
7.470
7.060
7.230
214,556
+0.17(+2.41%)
Sep 20, 2007
7.190
7.300
7.060
7.060
93,199
-0.13(-1.81%)
Sep 19, 2007
7.260
7.350
7.000
7.190
117,904
-0.08(-1.10%)
Sep 18, 2007
7.310
7.350
7.170
7.270
98,802
-0.01(-0.14%)
Sep 17, 2007
7.300
7.350
7.200
7.280
92,002
-0.09(-1.22%)
Sep 14, 2007
7.330
7.410
7.230
7.370
89,808
-0.06(-0.81%)
Sep 13, 2007
7.480
7.500
7.370
7.430
104,046
+0.00(+0.00%)
Sep 12, 2007
7.290
7.640
7.290
7.430
104,639
-0.11(-1.46%)
Sep 11, 2007
7.520
7.730
7.326
7.540
115,951
-0.01(-0.13%)
Sep 10, 2007
7.560
7.560
7.280
7.550
123,938
+0.03(+0.40%)
Sep 07, 2007
7.200
7.600
7.180
7.520
185,990
+0.19(+2.59%)
Sep 06, 2007
7.070
7.420
7.070
7.330
219,988
+0.28(+3.97%)
Sep 05, 2007
6.980
7.120
6.940
7.050
121,773
+0.00(+0.00%)
Sep 04, 2007
6.890
7.100
6.790
7.050
98,550
+0.13(+1.88%)
Aug 31, 2007
6.920
7.040
6.860
6.920
60,540
+0.09(+1.32%)
Aug 30, 2007
6.940
6.980
6.790
6.830
77,711
-0.12(-1.73%)
Aug 29, 2007
6.920
6.950
6.810
6.950
64,192
+0.08(+1.16%)
Aug 28, 2007
6.630
7.220
6.620
6.870
269,560
+0.15(+2.25%)
Aug 27, 2007
6.830
6.870
6.610
6.719
93,216
-0.17(-2.48%)
Aug 24, 2007
6.830
6.950
6.750
6.890
122,880
+0.01(+0.15%)
Aug 23, 2007
7.130
7.210
6.820
6.880
167,630
-0.40(-5.49%)
Aug 22, 2007
7.320
7.390
7.190
7.280
192,815
-0.02(-0.27%)
Aug 21, 2007
6.870
7.310
6.830
7.300
121,206
+0.28(+3.99%)
Aug 20, 2007
7.070
7.150
6.970
7.020
100,349
-0.01(-0.14%)
Aug 17, 2007
6.920
7.160
6.900
7.030
153,777
+0.19(+2.78%)
Aug 16, 2007
6.650
6.950
6.510
6.840
159,610
+0.11(+1.63%)
Aug 15, 2007
6.850
7.030
6.660
6.730
129,610
-0.11(-1.61%)
Aug 14, 2007
6.910
7.090
6.800
6.840
119,498
-0.10(-1.44%)
Aug 13, 2007
7.340
7.340
6.610
6.940
304,260
-0.39(-5.32%)
Aug 10, 2007
7.880
7.880
7.290
7.330
518,740
-0.65(-8.15%)
Aug 09, 2007
7.560
8.240
7.515
7.980
1,605,227
+0.30(+3.91%)
Aug 08, 2007
6.930
7.970
6.880
7.680
929,487
+0.78(+11.30%)
Aug 07, 2007
6.480
7.000
6.480
6.900
264,636
+0.37(+5.67%)
Aug 06, 2007
6.280
6.590
6.260
6.530
227,509
+0.17(+2.67%)
Aug 03, 2007
6.390
6.600
6.260
6.360
205,939
-0.23(-3.49%)
Aug 02, 2007
6.380
6.700
6.300
6.590
268,459
+0.20(+3.13%)
Aug 01, 2007
6.350
6.650
6.320
6.390
467,175
+0.03(+0.47%)
Jul 31, 2007
6.250
6.380
6.080
6.360
170,802
+0.20(+3.25%)
Jul 30, 2007
6.260
6.410
6.100
6.160
119,221
-0.14(-2.22%)
Jul 27, 2007
6.250
6.510
6.180
6.300
184,946
+0.05(+0.80%)
Jul 26, 2007
6.160
6.290
6.060
6.250
126,491
+0.07(+1.13%)
Jul 25, 2007
6.190
6.240
6.050
6.180
132,279
+0.02(+0.32%)
Jul 24, 2007
6.130
6.280
6.120
6.160
129,101
-0.01(-0.16%)
Jul 23, 2007
6.330
6.380
6.090
6.170
207,991
-0.11(-1.75%)
Jul 20, 2007
6.340
6.430
6.260
6.280
84,449
-0.09(-1.41%)
Jul 19, 2007
6.480
6.670
6.350
6.370
139,080
-0.09(-1.39%)
Jul 18, 2007
6.400
6.560
6.250
6.460
171,149
+0.01(+0.16%)
Jul 17, 2007
6.670
6.670
6.400
6.450
190,503
-0.24(-3.59%)
Jul 16, 2007
6.710
6.800
6.640
6.690
225,606
-0.05(-0.74%)
Jul 13, 2007
6.750
6.790
6.620
6.740
138,917
-0.01(-0.15%)
Jul 12, 2007
6.860
6.920
6.740
6.750
218,700
-0.04(-0.59%)
Jul 11, 2007
6.760
6.820
6.590
6.790
246,593
+0.08(+1.19%)
Jul 10, 2007
6.920
6.970
6.660
6.710
183,833
-0.23(-3.31%)
Jul 09, 2007
7.110
7.220
6.890
6.940
215,275
-0.16(-2.25%)
Jul 06, 2007
6.850
7.160
6.820
7.100
574,300
+0.28(+4.11%)
Jul 05, 2007
6.840
7.040
6.810
6.820
333,225
-0.03(-0.44%)
Jul 03, 2007
6.840
6.950
6.770
6.850
185,350
-0.01(-0.15%)
Jul 02, 2007
6.760
6.920
6.740
6.860
332,931
+0.10(+1.48%)
Jun 29, 2007
6.790
6.950
6.730
6.760
231,161
+0.01(+0.15%)
Jun 28, 2007
6.560
6.790
6.560
6.750
328,963
+0.15(+2.27%)
Jun 27, 2007
6.300
6.640
6.300
6.600
265,718
+0.24(+3.77%)
Jun 26, 2007
6.590
6.600
6.290
6.360
509,684
-0.12(-1.85%)
Jun 25, 2007
6.450
6.590
6.380
6.480
613,932
+0.01(+0.15%)
Jun 22, 2007
6.200
6.490
6.050
6.470
3,495,785
+0.28(+4.52%)
Jun 21, 2007
6.060
6.190
6.040
6.190
182,764
+0.08(+1.31%)
Jun 20, 2007
6.200
6.260
6.070
6.110
244,600
-0.10(-1.61%)
Jun 19, 2007
6.130
6.250
6.000
6.210
336,600
+0.03(+0.49%)
Jun 18, 2007
6.160
6.220
6.130
6.180
234,400
+0.01(+0.16%)
Jun 15, 2007
6.490
6.490
6.080
6.170
452,100
-0.22(-3.44%)
Jun 14, 2007
6.210
6.430
6.190
6.390
352,000
+0.16(+2.57%)
Jun 13, 2007
6.210
6.250
6.010
6.230
190,300
+0.02(+0.32%)
Jun 12, 2007
6.100
6.390
5.940
6.210
271,600
+0.06(+0.98%)
Jun 11, 2007
6.400
6.400
6.150
6.150
163,280
-0.26(-4.06%)
Jun 08, 2007
6.070
6.420
6.070
6.410
243,170
+0.30(+4.91%)
Jun 07, 2007
6.250
6.310
6.000
6.110
248,732
-0.20(-3.17%)
Jun 06, 2007
6.310
6.380
6.250
6.310
276,914
-0.05(-0.79%)
Jun 05, 2007
6.390
6.430
6.290
6.360
420,393
-0.04(-0.63%)
Jun 04, 2007
6.330
6.450
6.210
6.400
363,067
+0.05(+0.79%)
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.