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
Petmed Express Inc
(NQ:
PETS
)
4.260
+0.210 (+5.19%)
Streaming Delayed Price
Updated: 4:00 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 24, 2011
6.741
6.762
6.656
6.741
237,360
-0.01(-0.08%)
May 23, 2011
6.825
6.883
6.725
6.746
386,747
-0.11(-1.62%)
May 20, 2011
6.788
6.989
6.762
6.857
690,143
+0.02(+0.23%)
May 19, 2011
6.841
6.952
6.815
6.841
389,668
+0.02(+0.23%)
May 18, 2011
6.741
6.894
6.741
6.825
579,036
+0.07(+1.09%)
May 17, 2011
6.688
6.841
6.641
6.751
763,314
+0.04(+0.55%)
May 16, 2011
6.688
6.831
6.688
6.715
631,549
-0.01(-0.20%)
May 13, 2011
6.783
6.841
6.646
6.728
1,027,901
-0.06(-0.82%)
May 12, 2011
6.894
6.994
6.783
6.783
623,297
-0.11(-1.65%)
May 11, 2011
6.755
6.912
6.755
6.897
621,345
+0.12(+1.77%)
May 10, 2011
6.850
6.891
6.620
6.776
1,547,904
-0.09(-1.37%)
May 09, 2011
7.608
7.723
6.640
6.870
4,261,835
-0.83(-10.73%)
May 06, 2011
7.665
7.812
7.644
7.697
356,357
+0.05(+0.62%)
May 05, 2011
7.723
7.812
7.650
7.650
233,796
-0.08(-1.01%)
May 04, 2011
7.697
7.801
7.644
7.728
197,085
+0.06(+0.82%)
May 03, 2011
7.686
7.738
7.608
7.665
282,439
-0.04(-0.54%)
May 02, 2011
7.728
7.958
7.697
7.707
305,061
-0.18(-2.32%)
Apr 29, 2011
7.942
7.963
7.806
7.890
235,003
-0.04(-0.53%)
Apr 28, 2011
7.880
7.963
7.859
7.932
167,695
+0.06(+0.80%)
Apr 27, 2011
7.765
7.885
7.728
7.869
349,175
+0.11(+1.42%)
Apr 26, 2011
7.686
7.791
7.634
7.759
425,531
+0.08(+0.99%)
Apr 25, 2011
7.634
7.718
7.582
7.684
257,592
-0.02(-0.31%)
Apr 21, 2011
7.770
7.784
7.634
7.707
195,242
-0.02(-0.27%)
Apr 20, 2011
7.806
7.806
7.702
7.728
223,159
-0.01(-0.14%)
Apr 19, 2011
7.765
7.812
7.629
7.738
229,407
-0.04(-0.54%)
Apr 18, 2011
7.707
7.817
7.670
7.780
285,935
-0.01(-0.07%)
Apr 15, 2011
7.697
7.796
7.639
7.786
484,484
+0.04(+0.57%)
Apr 14, 2011
7.676
7.791
7.665
7.741
218,184
+0.00(+0.03%)
Apr 13, 2011
7.796
7.869
7.697
7.738
296,829
-0.06(-0.74%)
Apr 12, 2011
7.932
7.974
7.754
7.796
420,778
-0.18(-2.29%)
Apr 11, 2011
8.010
8.083
7.901
7.979
238,681
-0.02(-0.20%)
Apr 08, 2011
8.157
8.214
7.958
7.995
184,464
-0.16(-1.92%)
Apr 07, 2011
8.214
8.298
8.078
8.152
258,104
-0.07(-0.89%)
Apr 06, 2011
8.293
8.324
8.167
8.225
302,473
-0.08(-1.01%)
Apr 05, 2011
8.277
8.335
8.240
8.308
274,087
+0.01(+0.06%)
Apr 04, 2011
8.225
8.335
8.125
8.303
349,747
+0.07(+0.89%)
Apr 01, 2011
8.293
8.361
8.209
8.230
607,848
-0.06(-0.76%)
Mar 31, 2011
8.220
8.450
8.157
8.293
752,683
+0.07(+0.89%)
Mar 30, 2011
8.220
8.277
8.047
8.220
407,291
+0.16(+1.95%)
Mar 29, 2011
8.068
8.136
8.000
8.063
303,766
-0.02(-0.19%)
Mar 28, 2011
8.131
8.157
7.979
8.078
336,447
-0.02(-0.26%)
Mar 25, 2011
7.958
8.131
7.940
8.099
614,964
+0.20(+2.58%)
Mar 24, 2011
7.817
8.000
7.791
7.895
558,629
+0.08(+1.07%)
Mar 23, 2011
7.592
7.848
7.503
7.812
472,122
+0.24(+3.11%)
Mar 22, 2011
7.629
7.676
7.535
7.576
486,483
-0.03(-0.41%)
Mar 21, 2011
7.676
7.770
7.603
7.608
448,724
-0.07(-0.89%)
Mar 18, 2011
7.576
7.681
7.487
7.676
587,977
+0.12(+1.59%)
Mar 17, 2011
7.644
7.681
7.529
7.555
301,140
-0.02(-0.28%)
Mar 16, 2011
7.545
7.623
7.477
7.576
427,732
+0.03(+0.42%)
Mar 15, 2011
7.383
7.801
7.383
7.545
839,000
+0.02(+0.28%)
Mar 14, 2011
7.582
7.702
7.514
7.524
479,653
-0.13(-1.71%)
Mar 11, 2011
7.786
7.812
7.644
7.655
384,499
-0.16(-2.01%)
Mar 10, 2011
7.864
7.906
7.791
7.812
797,888
-0.14(-1.71%)
Mar 09, 2011
7.754
8.052
7.634
7.948
815,745
+0.21(+2.74%)
Mar 08, 2011
7.644
7.817
7.608
7.736
513,195
+0.13(+1.68%)
Mar 07, 2011
7.759
7.759
7.529
7.608
733,436
-0.12(-1.49%)
Mar 04, 2011
7.780
7.780
7.665
7.723
818,493
+0.02(+0.27%)
Mar 03, 2011
7.806
7.812
7.660
7.702
389,179
-0.05(-0.61%)
Mar 02, 2011
7.603
7.812
7.555
7.749
388,816
+0.13(+1.72%)
Mar 01, 2011
7.827
7.843
7.597
7.618
291,715
-0.17(-2.15%)
Feb 28, 2011
7.817
7.843
7.691
7.786
201,450
+0.02(+0.20%)
Feb 25, 2011
7.660
7.791
7.587
7.770
309,278
+0.12(+1.57%)
Feb 24, 2011
7.738
7.754
7.582
7.650
347,467
-0.05(-0.61%)
Feb 23, 2011
7.707
7.759
7.608
7.697
501,167
+0.00(+0.00%)
Feb 22, 2011
7.754
7.843
7.697
7.697
278,616
-0.12(-1.47%)
Feb 18, 2011
7.937
7.937
7.791
7.812
480,382
-0.08(-0.99%)
Feb 17, 2011
7.885
7.953
7.848
7.890
459,790
-0.03(-0.33%)
Feb 16, 2011
7.812
7.979
7.812
7.916
525,292
+0.12(+1.47%)
Feb 15, 2011
8.021
8.036
7.801
7.801
529,421
-0.24(-2.93%)
Feb 14, 2011
8.047
8.078
7.927
8.036
270,798
-0.01(-0.13%)
Feb 11, 2011
8.078
8.078
7.921
8.047
236,579
-0.02(-0.26%)
Feb 10, 2011
8.016
8.157
7.958
8.068
270,165
+0.03(+0.33%)
Feb 09, 2011
8.115
8.170
7.995
8.042
615,056
-0.11(-1.38%)
Feb 08, 2011
7.941
8.170
7.900
8.154
688,495
+0.22(+2.75%)
Feb 07, 2011
7.755
7.941
7.739
7.936
865,418
+0.20(+2.55%)
Feb 04, 2011
7.667
7.796
7.667
7.739
650,720
+0.10(+1.36%)
Feb 03, 2011
7.822
7.822
7.625
7.635
633,634
-0.18(-2.26%)
Feb 02, 2011
7.786
7.921
7.786
7.812
479,490
+0.01(+0.07%)
Feb 01, 2011
7.843
7.962
7.744
7.807
854,325
-0.02(-0.27%)
Jan 31, 2011
7.739
7.921
7.739
7.827
539,177
+0.09(+1.21%)
Jan 28, 2011
7.931
8.040
7.708
7.734
700,523
-0.23(-2.93%)
Jan 27, 2011
7.936
8.056
7.869
7.967
969,964
+0.04(+0.46%)
Jan 26, 2011
7.724
7.952
7.718
7.931
801,261
+0.20(+2.55%)
Jan 25, 2011
7.718
8.009
7.677
7.734
1,585,916
+0.00(+0.00%)
Jan 24, 2011
8.050
8.170
7.677
7.734
1,710,708
-0.37(-4.61%)
Jan 21, 2011
8.107
8.190
8.040
8.107
804,916
+0.02(+0.19%)
Jan 20, 2011
8.061
8.180
8.056
8.092
638,239
-0.01(-0.06%)
Jan 19, 2011
8.190
8.190
8.040
8.097
850,512
-0.08(-1.00%)
Jan 18, 2011
8.196
8.227
8.113
8.179
473,836
-0.02(-0.21%)
Jan 14, 2011
8.102
8.222
8.082
8.196
501,892
+0.10(+1.22%)
Jan 13, 2011
8.092
8.196
8.071
8.097
238,261
+0.04(+0.52%)
Jan 12, 2011
8.128
8.196
8.045
8.056
308,827
-0.06(-0.77%)
Jan 11, 2011
8.190
8.253
8.045
8.118
572,858
-0.07(-0.82%)
Jan 10, 2011
8.102
8.263
8.097
8.185
553,462
+0.10(+1.28%)
Jan 07, 2011
8.196
8.201
8.066
8.082
517,558
-0.12(-1.45%)
Jan 06, 2011
8.351
8.351
8.159
8.201
573,502
-0.17(-1.98%)
Jan 05, 2011
8.299
8.408
8.248
8.367
712,200
+0.08(+1.00%)
Jan 04, 2011
9.223
9.223
8.248
8.284
1,924,740
-1.00(-10.73%)
Jan 03, 2011
9.306
9.358
9.129
9.280
483,648
+0.04(+0.45%)
Dec 31, 2010
9.446
9.524
9.186
9.238
234,849
-0.23(-2.41%)
Dec 30, 2010
9.477
9.596
9.399
9.466
149,850
-0.04(-0.44%)
Dec 29, 2010
9.338
9.622
9.338
9.508
165,999
-0.08(-0.81%)
Dec 28, 2010
9.648
9.700
9.549
9.586
324,365
-0.06(-0.59%)
Dec 27, 2010
9.518
9.669
9.482
9.643
116,841
+0.08(+0.87%)
Dec 23, 2010
9.695
9.695
9.478
9.560
105,478
-0.12(-1.29%)
Dec 22, 2010
9.726
9.747
9.643
9.684
169,728
-0.04(-0.43%)
Dec 21, 2010
9.747
9.788
9.684
9.726
228,609
-0.03(-0.27%)
Dec 20, 2010
9.596
9.783
9.544
9.752
358,517
+0.18(+1.90%)
Dec 17, 2010
9.466
9.570
9.441
9.570
683,259
+0.08(+0.82%)
Dec 16, 2010
9.461
9.513
9.430
9.492
404,645
+0.04(+0.38%)
Dec 15, 2010
9.368
9.508
9.368
9.456
334,839
+0.05(+0.55%)
Dec 14, 2010
9.415
9.441
9.352
9.404
517,818
+0.03(+0.33%)
Dec 13, 2010
9.466
9.466
9.290
9.373
271,000
-0.08(-0.82%)
Dec 10, 2010
9.482
9.549
9.383
9.451
376,277
+0.07(+0.77%)
Dec 09, 2010
9.368
9.409
9.259
9.378
180,175
+0.03(+0.33%)
Dec 08, 2010
9.177
9.430
9.177
9.347
388,432
-0.04(-0.44%)
Dec 07, 2010
9.425
9.466
9.337
9.389
330,182
+0.05(+0.50%)
Dec 06, 2010
9.275
9.394
9.269
9.342
429,620
+0.02(+0.17%)
Dec 03, 2010
9.176
9.337
9.129
9.326
418,628
+0.09(+1.01%)
Dec 02, 2010
9.207
9.269
9.134
9.233
355,743
+0.01(+0.11%)
Dec 01, 2010
9.285
9.326
9.192
9.223
633,231
+0.03(+0.28%)
Nov 30, 2010
9.103
9.254
9.103
9.197
455,033
+0.01(+0.06%)
Nov 29, 2010
9.026
9.254
9.005
9.192
395,970
+0.19(+2.07%)
Nov 26, 2010
8.989
9.057
8.922
9.005
69,803
-0.06(-0.63%)
Nov 24, 2010
9.077
9.062
9.062
9.062
453,796
+0.03(+0.34%)
Nov 23, 2010
8.963
9.052
8.927
9.031
282,739
+0.04(+0.40%)
Nov 22, 2010
8.823
9.034
8.777
8.994
254,669
+0.12(+1.34%)
Nov 19, 2010
8.709
8.896
8.662
8.875
164,881
+0.13(+1.48%)
Nov 18, 2010
9.114
9.114
8.662
8.745
516,677
-0.29(-3.16%)
Nov 17, 2010
9.129
9.129
8.948
9.031
367,451
-0.08(-0.91%)
Nov 16, 2010
8.865
9.129
8.818
9.114
401,063
+0.19(+2.09%)
Nov 15, 2010
8.891
9.062
8.891
8.927
249,603
+0.04(+0.41%)
Nov 12, 2010
8.922
9.098
8.813
8.891
504,976
-0.12(-1.38%)
Nov 11, 2010
9.077
9.155
8.948
9.015
301,160
-0.09(-1.03%)
Nov 10, 2010
8.891
9.129
8.803
9.109
342,635
+0.27(+3.11%)
Nov 09, 2010
8.911
8.994
8.818
8.834
211,915
-0.03(-0.38%)
Nov 08, 2010
8.667
8.878
8.625
8.867
265,163
+0.19(+2.14%)
Nov 05, 2010
8.543
8.806
8.538
8.682
315,872
+0.11(+1.26%)
Nov 04, 2010
8.476
8.630
8.383
8.574
374,200
+0.25(+3.03%)
Nov 03, 2010
8.316
8.486
8.162
8.322
315,813
+0.03(+0.37%)
Nov 02, 2010
8.182
8.383
8.182
8.291
354,773
+0.20(+2.42%)
Nov 01, 2010
8.069
8.131
7.930
8.095
284,831
+0.14(+1.75%)
Oct 29, 2010
7.894
8.023
7.868
7.956
244,594
+0.01(+0.13%)
Oct 28, 2010
7.956
7.992
7.889
7.946
192,565
+0.06(+0.72%)
Oct 27, 2010
7.776
7.915
7.776
7.889
307,799
-0.02(-0.20%)
Oct 25, 2010
7.997
8.038
7.904
7.904
232,783
-0.03(-0.39%)
Oct 22, 2010
7.982
8.028
7.822
7.935
320,938
+0.00(+0.00%)
Oct 21, 2010
7.982
8.193
7.801
7.935
460,897
-0.02(-0.19%)
Oct 20, 2010
7.956
8.074
7.899
7.951
423,190
-0.01(-0.06%)
Oct 19, 2010
8.018
8.131
7.843
7.956
1,083,931
-0.13(-1.59%)
Oct 18, 2010
7.724
8.177
7.559
8.085
2,424,046
-0.13(-1.63%)
Oct 15, 2010
8.543
8.615
8.182
8.219
721,918
-0.23(-2.74%)
Oct 14, 2010
8.543
8.594
8.373
8.450
366,405
-0.08(-0.97%)
Oct 13, 2010
8.471
8.579
8.363
8.533
406,646
+0.10(+1.16%)
Oct 12, 2010
8.255
8.471
8.239
8.435
243,990
+0.18(+2.12%)
Oct 11, 2010
8.285
8.414
7.987
8.260
488,591
-0.04(-0.43%)
Oct 08, 2010
8.713
8.806
8.280
8.296
1,057,527
-0.46(-5.24%)
Oct 07, 2010
9.084
9.084
8.697
8.754
417,572
-0.27(-3.02%)
Oct 06, 2010
9.223
9.243
8.986
9.027
143,343
-0.22(-2.34%)
Oct 05, 2010
9.037
9.377
8.898
9.243
344,828
+0.30(+3.34%)
Oct 04, 2010
9.151
9.166
8.733
8.945
331,341
-0.21(-2.25%)
Oct 01, 2010
9.109
9.161
8.965
9.151
217,015
+0.14(+1.54%)
Sep 30, 2010
9.295
9.424
9.006
9.012
342,006
-0.26(-2.78%)
Sep 29, 2010
9.218
9.274
9.120
9.269
131,637
+0.01(+0.11%)
Sep 28, 2010
9.501
9.501
9.089
9.259
307,956
-0.24(-2.55%)
Sep 27, 2010
9.424
9.547
9.238
9.501
322,303
+0.08(+0.82%)
Sep 24, 2010
9.073
9.475
8.986
9.424
374,336
+0.43(+4.81%)
Sep 23, 2010
8.888
9.012
8.841
8.991
297,248
+0.05(+0.58%)
Sep 22, 2010
8.909
9.027
8.806
8.939
336,369
-0.02(-0.17%)
Sep 21, 2010
9.078
9.212
8.867
8.955
330,594
-0.10(-1.08%)
Sep 20, 2010
8.821
9.089
8.672
9.053
472,879
+0.23(+2.66%)
Sep 17, 2010
8.888
8.906
8.739
8.818
451,818
+0.03(+0.38%)
Sep 15, 2010
8.764
8.821
8.662
8.785
192,651
+0.00(+0.00%)
Sep 14, 2010
8.806
8.939
8.708
8.785
181,962
+0.02(+0.18%)
Sep 13, 2010
8.770
8.795
8.651
8.770
219,129
+0.07(+0.77%)
Sep 10, 2010
8.754
8.780
8.661
8.703
190,392
-0.04(-0.47%)
Sep 09, 2010
8.754
8.754
8.543
8.744
113,648
+0.08(+0.95%)
Sep 08, 2010
8.754
8.754
8.574
8.661
127,500
-0.07(-0.77%)
Sep 07, 2010
8.836
8.898
8.641
8.728
259,648
-0.10(-1.17%)
Sep 03, 2010
8.450
8.873
8.450
8.831
475,283
+0.46(+5.47%)
Sep 02, 2010
8.229
8.394
8.157
8.373
146,553
+0.11(+1.31%)
Sep 01, 2010
7.997
8.265
7.997
8.265
223,235
+0.31(+3.88%)
Aug 31, 2010
8.136
8.182
7.889
7.956
721,283
-0.21(-2.52%)
Aug 30, 2010
8.275
8.363
8.157
8.162
248,290
-0.12(-1.49%)
Aug 27, 2010
8.316
8.383
8.079
8.285
258,473
+0.05(+0.56%)
Aug 26, 2010
8.275
8.315
8.172
8.239
175,721
-0.01(-0.12%)
Aug 25, 2010
8.043
8.394
8.018
8.249
400,415
+0.16(+1.97%)
Aug 24, 2010
8.090
8.172
8.033
8.090
412,492
-0.07(-0.88%)
Aug 23, 2010
8.270
8.352
8.146
8.162
150,392
-0.07(-0.88%)
Aug 20, 2010
8.229
8.285
8.213
8.234
175,606
-0.03(-0.37%)
Aug 19, 2010
8.260
8.358
8.188
8.265
204,031
-0.03(-0.31%)
Aug 18, 2010
8.239
8.363
8.222
8.291
169,514
+0.05(+0.56%)
Aug 17, 2010
8.316
8.316
8.198
8.244
231,253
+0.00(+0.00%)
Aug 16, 2010
8.172
8.267
8.090
8.244
191,563
+0.03(+0.31%)
Aug 13, 2010
8.301
8.337
8.110
8.219
327,904
-0.09(-1.12%)
Aug 12, 2010
8.095
8.394
8.095
8.311
357,117
+0.17(+2.09%)
Aug 11, 2010
8.383
8.399
8.126
8.141
411,878
-0.35(-4.15%)
Aug 10, 2010
8.489
8.668
8.458
8.494
380,135
-0.07(-0.84%)
Aug 09, 2010
8.387
8.601
8.387
8.566
426,481
+0.17(+2.01%)
Aug 06, 2010
8.330
8.448
8.238
8.397
316,718
+0.04(+0.43%)
Aug 05, 2010
8.330
8.494
8.330
8.361
320,412
+0.02(+0.25%)
Aug 04, 2010
8.259
8.479
8.259
8.341
586,550
+0.11(+1.37%)
Aug 03, 2010
8.254
8.484
8.203
8.228
664,901
+0.04(+0.50%)
Aug 02, 2010
8.228
8.346
8.106
8.187
599,028
+0.04(+0.44%)
Jul 30, 2010
8.039
8.203
8.029
8.152
352,662
+0.07(+0.89%)
Jul 29, 2010
8.208
8.249
8.065
8.080
361,872
-0.07(-0.82%)
Jul 28, 2010
8.244
8.310
8.070
8.146
362,136
-0.08(-0.99%)
Jul 27, 2010
8.152
8.274
8.136
8.228
403,427
+0.13(+1.58%)
Jul 26, 2010
8.141
8.238
8.065
8.101
686,137
-0.12(-1.49%)
Jul 23, 2010
8.146
8.274
8.126
8.223
1,036,329
+0.07(+0.88%)
Jul 22, 2010
8.182
8.336
8.136
8.152
876,243
-0.01(-0.13%)
Jul 21, 2010
8.443
8.525
8.126
8.162
1,064,169
-0.29(-3.45%)
Jul 20, 2010
8.218
8.627
8.085
8.453
1,161,314
-0.06(-0.72%)
Jul 19, 2010
7.779
8.642
7.666
8.514
3,935,666
-0.49(-5.45%)
Jul 16, 2010
9.348
9.404
8.882
9.005
742,698
-0.41(-4.34%)
Jul 15, 2010
9.394
9.445
9.199
9.414
147,229
+0.04(+0.38%)
Jul 14, 2010
9.383
9.450
9.286
9.378
140,925
-0.02(-0.22%)
Jul 13, 2010
9.302
9.455
9.062
9.399
322,723
+0.21(+2.28%)
Jul 12, 2010
9.210
9.424
9.092
9.189
243,885
-0.08(-0.88%)
Jul 09, 2010
9.138
9.302
8.928
9.271
262,532
+0.16(+1.80%)
Jul 08, 2010
9.046
9.153
8.918
9.107
314,872
+0.14(+1.54%)
Jul 07, 2010
8.847
9.051
8.704
8.969
386,895
+0.12(+1.39%)
Jul 06, 2010
9.220
9.240
8.806
8.847
439,317
-0.27(-2.97%)
Jul 02, 2010
9.164
9.194
8.995
9.118
196,238
-0.04(-0.39%)
Jul 01, 2010
9.066
9.194
8.913
9.153
423,288
+0.06(+0.62%)
Jun 30, 2010
8.867
9.199
8.867
9.097
592,680
+0.24(+2.65%)
Jun 29, 2010
8.944
9.087
8.816
8.862
462,622
-0.20(-2.20%)
Jun 25, 2010
9.046
9.133
8.918
9.061
560,982
+0.06(+0.68%)
Jun 24, 2010
8.862
9.046
8.729
9.000
438,430
+0.08(+0.92%)
Jun 23, 2010
8.862
8.954
8.842
8.918
215,014
+0.03(+0.29%)
Jun 22, 2010
9.026
9.087
8.867
8.893
349,691
-0.09(-1.02%)
Jun 21, 2010
8.969
9.087
8.816
8.985
525,316
+0.06(+0.69%)
Jun 18, 2010
9.097
9.276
8.877
8.923
883,846
-0.18(-2.02%)
Jun 17, 2010
9.240
9.322
9.107
9.107
303,449
-0.13(-1.44%)
Jun 16, 2010
9.215
9.353
9.210
9.240
478,601
-0.01(-0.11%)
Jun 15, 2010
9.204
9.368
9.158
9.250
440,845
+0.06(+0.67%)
Jun 14, 2010
9.342
9.450
9.158
9.189
212,909
-0.08(-0.88%)
Jun 11, 2010
9.112
9.314
9.082
9.271
418,629
+0.12(+1.34%)
Jun 10, 2010
9.220
9.455
8.959
9.148
589,184
+0.03(+0.28%)
Jun 09, 2010
9.353
9.521
8.995
9.123
487,597
-0.20(-2.19%)
Jun 08, 2010
9.276
9.424
9.077
9.327
689,514
+0.07(+0.77%)
Jun 07, 2010
9.649
9.649
9.245
9.256
545,965
-0.46(-4.73%)
Jun 04, 2010
9.807
9.945
9.649
9.715
469,060
-0.25(-2.51%)
Jun 03, 2010
9.726
10.02
9.659
9.966
506,233
+0.20(+2.09%)
Jun 02, 2010
9.864
9.884
9.480
9.761
719,928
-0.13(-1.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.