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
Tuesday Morning Company
(NQ:
TUES
)
N/A
UNCHANGED
Last Price
Updated:
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
4.740
4.770
4.650
4.730
134,844
+0.00(+0.00%)
May 23, 2011
4.660
4.770
4.660
4.730
93,858
-0.10(-2.07%)
May 20, 2011
4.920
4.950
4.820
4.830
96,983
-0.13(-2.72%)
May 19, 2011
5.040
5.060
4.950
4.965
98,741
-0.04(-0.90%)
May 18, 2011
4.910
5.010
4.910
5.010
107,311
+0.10(+2.04%)
May 17, 2011
4.960
5.000
4.900
4.910
167,121
-0.09(-1.80%)
May 16, 2011
5.100
5.100
4.970
5.000
148,530
-0.13(-2.53%)
May 13, 2011
5.150
5.230
5.080
5.130
119,363
-0.02(-0.39%)
May 12, 2011
5.020
5.150
4.960
5.150
122,527
+0.10(+1.98%)
May 11, 2011
5.120
5.131
4.990
5.050
134,208
-0.07(-1.37%)
May 10, 2011
5.020
5.130
5.020
5.120
255,039
+0.12(+2.40%)
May 09, 2011
5.000
5.090
4.940
5.000
368,021
+0.11(+2.25%)
May 06, 2011
4.920
5.000
4.850
4.890
67,819
+0.00(+0.00%)
May 05, 2011
4.870
4.970
4.760
4.890
149,243
+0.00(+0.00%)
May 04, 2011
4.920
4.920
4.790
4.890
139,402
-0.01(-0.20%)
May 03, 2011
4.910
4.910
4.800
4.900
206,320
-0.02(-0.41%)
May 02, 2011
4.900
5.000
4.840
4.920
194,363
-0.08(-1.60%)
Apr 29, 2011
5.090
5.110
4.950
5.000
260,381
-0.09(-1.77%)
Apr 28, 2011
5.050
5.120
4.990
5.090
131,932
+0.04(+0.79%)
Apr 27, 2011
5.050
5.090
4.960
5.050
397,054
+0.02(+0.40%)
Apr 26, 2011
5.010
5.130
5.000
5.030
208,228
+0.03(+0.60%)
Apr 25, 2011
5.050
5.140
4.960
5.000
153,899
-0.05(-0.99%)
Apr 21, 2011
5.000
5.100
4.990
5.050
137,153
+0.06(+1.20%)
Apr 20, 2011
4.940
5.000
4.910
4.990
168,236
+0.13(+2.67%)
Apr 19, 2011
4.880
4.910
4.815
4.860
122,950
+0.01(+0.21%)
Apr 18, 2011
4.800
4.910
4.760
4.850
163,665
-0.01(-0.21%)
Apr 15, 2011
4.840
4.880
4.800
4.860
234,710
+0.01(+0.21%)
Apr 14, 2011
4.800
4.860
4.790
4.850
219,273
+0.01(+0.21%)
Apr 13, 2011
4.800
4.900
4.770
4.840
142,821
+0.00(+0.00%)
Apr 12, 2011
4.750
5.020
4.680
4.840
841,968
-0.22(-4.35%)
Apr 11, 2011
4.980
5.080
4.930
5.060
159,099
+0.07(+1.40%)
Apr 08, 2011
5.140
5.150
4.950
4.990
163,384
-0.10(-1.96%)
Apr 07, 2011
5.050
5.150
4.980
5.090
234,259
+0.03(+0.59%)
Apr 06, 2011
4.800
5.070
4.800
5.060
517,238
+0.20(+4.12%)
Apr 05, 2011
4.800
4.930
4.735
4.860
101,055
+0.06(+1.25%)
Apr 04, 2011
4.920
4.920
4.710
4.800
163,999
-0.11(-2.24%)
Apr 01, 2011
4.950
5.030
4.880
4.910
323,452
+0.01(+0.20%)
Mar 31, 2011
4.820
4.900
4.770
4.900
88,357
+0.05(+1.03%)
Mar 30, 2011
4.810
4.910
4.760
4.850
145,108
+0.04(+0.83%)
Mar 29, 2011
4.770
4.880
4.700
4.810
68,979
+0.05(+1.05%)
Mar 28, 2011
4.890
4.890
4.720
4.760
77,985
-0.09(-1.86%)
Mar 25, 2011
4.760
4.940
4.710
4.850
124,767
+0.13(+2.75%)
Mar 24, 2011
4.800
4.800
4.620
4.720
149,159
-0.04(-0.84%)
Mar 23, 2011
4.710
4.760
4.540
4.760
125,555
+0.05(+1.06%)
Mar 22, 2011
4.770
4.790
4.660
4.710
78,428
-0.03(-0.63%)
Mar 21, 2011
4.670
4.920
4.600
4.740
123,761
+0.06(+1.28%)
Mar 18, 2011
4.630
4.820
4.570
4.680
531,970
+0.12(+2.63%)
Mar 17, 2011
4.730
4.730
4.480
4.560
132,522
-0.09(-1.94%)
Mar 16, 2011
4.760
4.780
4.550
4.650
295,535
-0.16(-3.33%)
Mar 15, 2011
4.570
4.820
4.460
4.810
233,391
+0.06(+1.26%)
Mar 14, 2011
4.730
4.815
4.670
4.750
159,443
-0.03(-0.63%)
Mar 11, 2011
4.750
4.830
4.700
4.780
125,770
+0.02(+0.42%)
Mar 10, 2011
4.680
4.820
4.675
4.760
239,328
+0.01(+0.21%)
Mar 09, 2011
4.920
4.930
4.715
4.750
316,067
-0.19(-3.85%)
Mar 08, 2011
4.750
4.950
4.720
4.940
106,314
+0.19(+4.00%)
Mar 07, 2011
4.840
4.840
4.720
4.750
257,652
-0.08(-1.66%)
Mar 04, 2011
4.860
4.860
4.610
4.830
215,946
-0.04(-0.82%)
Mar 03, 2011
4.660
4.950
4.640
4.870
317,891
+0.28(+6.10%)
Mar 02, 2011
4.520
4.625
4.470
4.590
286,780
+0.05(+1.10%)
Mar 01, 2011
4.690
4.690
4.530
4.540
208,414
-0.13(-2.78%)
Feb 28, 2011
4.670
4.670
4.490
4.670
250,538
+0.03(+0.65%)
Feb 25, 2011
4.450
4.660
4.420
4.640
153,999
+0.21(+4.74%)
Feb 24, 2011
4.350
4.500
4.300
4.430
190,354
+0.08(+1.84%)
Feb 23, 2011
4.360
4.460
4.280
4.350
399,140
-0.01(-0.23%)
Feb 22, 2011
4.490
4.535
4.330
4.360
435,857
-0.19(-4.18%)
Feb 18, 2011
4.630
4.660
4.490
4.550
251,779
-0.04(-0.87%)
Feb 17, 2011
4.600
4.690
4.580
4.590
174,554
-0.04(-0.86%)
Feb 16, 2011
4.670
4.700
4.530
4.630
368,290
-0.02(-0.43%)
Feb 15, 2011
4.800
4.850
4.570
4.650
540,013
-0.16(-3.33%)
Feb 14, 2011
4.850
4.940
4.800
4.810
326,424
-0.11(-2.24%)
Feb 11, 2011
4.850
4.920
4.850
4.920
115,032
+0.07(+1.44%)
Feb 10, 2011
4.870
4.900
4.800
4.850
156,785
-0.04(-0.82%)
Feb 09, 2011
4.960
4.980
4.880
4.890
190,701
-0.11(-2.20%)
Feb 08, 2011
4.960
5.000
4.920
5.000
167,626
+0.05(+1.01%)
Feb 07, 2011
4.910
5.020
4.890
4.950
201,586
+0.07(+1.43%)
Feb 04, 2011
4.910
4.910
4.800
4.880
130,391
-0.02(-0.41%)
Feb 03, 2011
4.960
5.005
4.820
4.900
224,682
-0.03(-0.61%)
Feb 02, 2011
5.000
5.030
4.900
4.930
264,927
-0.07(-1.40%)
Feb 01, 2011
4.830
5.050
4.830
5.000
557,931
+0.05(+1.01%)
Jan 31, 2011
5.000
5.050
4.900
4.950
403,920
-0.03(-0.60%)
Jan 28, 2011
5.070
5.080
4.930
4.980
553,382
-0.09(-1.78%)
Jan 27, 2011
4.980
5.170
4.940
5.070
682,497
+0.07(+1.40%)
Jan 26, 2011
4.860
5.040
4.620
5.000
879,788
+0.12(+2.46%)
Jan 25, 2011
4.050
4.970
4.050
4.880
2,768,977
+0.86(+21.39%)
Jan 24, 2011
3.840
4.030
3.830
4.020
1,240,203
+0.20(+5.24%)
Jan 21, 2011
3.920
3.980
3.790
3.820
810,161
-0.06(-1.55%)
Jan 20, 2011
3.920
4.030
3.880
3.880
599,440
-0.11(-2.76%)
Jan 19, 2011
4.150
4.160
3.980
3.990
505,154
-0.16(-3.86%)
Jan 18, 2011
4.290
4.380
4.100
4.150
494,088
-0.12(-2.81%)
Jan 14, 2011
4.390
4.430
4.270
4.270
388,955
-0.14(-3.17%)
Jan 13, 2011
4.400
4.430
4.300
4.410
415,496
+0.02(+0.46%)
Jan 12, 2011
4.450
4.450
4.280
4.390
880,324
-0.06(-1.35%)
Jan 11, 2011
5.000
5.010
4.130
4.450
2,462,594
-0.87(-16.35%)
Jan 10, 2011
5.320
5.440
5.240
5.320
271,901
-0.03(-0.56%)
Jan 07, 2011
5.330
5.460
5.260
5.350
375,282
+0.02(+0.38%)
Jan 06, 2011
5.350
5.360
5.299
5.330
226,312
+0.00(+0.00%)
Jan 05, 2011
5.320
5.390
5.290
5.330
206,179
-0.03(-0.56%)
Jan 04, 2011
5.520
5.520
5.220
5.360
283,857
-0.12(-2.19%)
Jan 03, 2011
5.330
5.520
5.310
5.480
298,659
+0.20(+3.79%)
Dec 31, 2010
5.360
5.360
5.280
5.280
134,802
-0.11(-2.04%)
Dec 30, 2010
5.420
5.480
5.390
5.390
73,349
-0.02(-0.37%)
Dec 29, 2010
5.430
5.470
5.350
5.410
116,490
+0.01(+0.19%)
Dec 28, 2010
5.510
5.530
5.380
5.400
100,262
-0.12(-2.17%)
Dec 27, 2010
5.500
5.570
5.460
5.520
139,791
+0.02(+0.36%)
Dec 23, 2010
5.490
5.570
5.380
5.500
254,980
+0.00(+0.00%)
Dec 22, 2010
5.390
5.530
5.390
5.500
577,712
+0.11(+2.04%)
Dec 21, 2010
5.490
5.540
5.350
5.390
251,776
-0.08(-1.46%)
Dec 20, 2010
5.480
5.520
5.230
5.470
383,423
+0.00(+0.00%)
Dec 17, 2010
5.440
5.550
5.340
5.470
547,524
+0.02(+0.37%)
Dec 16, 2010
5.460
5.590
5.430
5.450
719,664
-0.01(-0.18%)
Dec 15, 2010
5.510
5.540
5.410
5.460
192,490
-0.04(-0.73%)
Dec 14, 2010
5.540
5.600
5.450
5.500
230,657
+0.02(+0.36%)
Dec 13, 2010
5.560
5.570
5.460
5.480
267,148
-0.04(-0.72%)
Dec 10, 2010
5.490
5.530
5.360
5.520
301,588
+0.03(+0.55%)
Dec 09, 2010
5.550
5.550
5.390
5.490
238,569
+0.02(+0.37%)
Dec 08, 2010
5.820
5.860
5.440
5.470
613,455
-0.34(-5.85%)
Dec 07, 2010
5.880
5.930
5.770
5.810
613,057
+0.02(+0.35%)
Dec 06, 2010
5.460
5.830
5.460
5.790
536,340
+0.34(+6.24%)
Dec 03, 2010
5.270
5.580
5.240
5.450
491,328
+0.12(+2.25%)
Dec 02, 2010
5.180
5.400
5.160
5.330
302,622
+0.14(+2.70%)
Dec 01, 2010
5.330
5.340
5.170
5.190
215,208
-0.01(-0.19%)
Nov 30, 2010
5.180
5.280
5.000
5.200
170,458
-0.05(-0.95%)
Nov 29, 2010
5.130
5.300
5.030
5.250
264,884
+0.10(+1.94%)
Nov 26, 2010
5.140
5.200
5.140
5.150
64,436
-0.03(-0.58%)
Nov 24, 2010
5.200
5.180
5.180
5.180
216,719
+0.07(+1.37%)
Nov 23, 2010
5.080
5.130
4.950
5.110
148,226
-0.05(-0.97%)
Nov 22, 2010
5.120
5.250
5.000
5.160
292,704
+0.06(+1.18%)
Nov 19, 2010
5.110
5.150
4.910
5.100
169,448
-0.01(-0.20%)
Nov 18, 2010
4.710
5.220
4.710
5.110
694,135
+0.48(+10.37%)
Nov 17, 2010
4.840
4.900
4.580
4.630
353,770
-0.17(-3.54%)
Nov 16, 2010
4.660
4.950
4.650
4.800
472,681
-0.31(-6.07%)
Nov 15, 2010
5.060
5.210
5.050
5.110
152,587
+0.12(+2.40%)
Nov 12, 2010
5.100
5.100
4.900
4.990
251,612
-0.16(-3.11%)
Nov 11, 2010
5.360
5.400
5.110
5.150
234,746
-0.25(-4.63%)
Nov 10, 2010
5.310
5.480
5.211
5.400
412,627
+0.10(+1.89%)
Nov 09, 2010
5.420
5.500
5.170
5.300
392,531
-0.09(-1.67%)
Nov 08, 2010
5.180
5.390
5.160
5.390
263,664
+0.18(+3.45%)
Nov 05, 2010
5.160
5.240
5.060
5.210
217,500
+0.08(+1.56%)
Nov 04, 2010
4.910
5.130
4.910
5.130
275,174
+0.34(+7.10%)
Nov 03, 2010
4.930
4.940
4.780
4.790
494,206
-0.15(-3.04%)
Nov 02, 2010
4.790
4.940
4.690
4.940
310,195
+0.22(+4.66%)
Nov 01, 2010
4.820
4.900
4.610
4.720
448,582
-0.07(-1.46%)
Oct 29, 2010
4.760
4.900
4.750
4.790
306,455
+0.02(+0.42%)
Oct 28, 2010
5.000
5.070
4.770
4.770
487,253
-0.17(-3.44%)
Oct 27, 2010
4.970
5.030
4.830
4.940
397,613
-0.43(-8.01%)
Oct 25, 2010
5.080
5.390
5.040
5.370
363,309
+0.38(+7.62%)
Oct 22, 2010
5.260
5.260
4.990
4.990
350,984
-0.27(-5.13%)
Oct 21, 2010
5.360
5.400
5.130
5.260
208,728
-0.06(-1.13%)
Oct 20, 2010
5.120
5.390
5.120
5.320
222,897
+0.26(+5.14%)
Oct 19, 2010
5.300
5.420
5.040
5.060
408,862
-0.35(-6.47%)
Oct 18, 2010
5.360
5.449
5.260
5.410
329,736
+0.06(+1.12%)
Oct 15, 2010
5.480
5.600
5.300
5.350
352,214
-0.02(-0.37%)
Oct 14, 2010
5.400
5.440
5.200
5.370
461,682
-0.03(-0.56%)
Oct 13, 2010
5.180
5.461
5.180
5.400
359,292
+0.25(+4.85%)
Oct 12, 2010
5.540
5.540
5.120
5.150
376,654
-0.39(-7.04%)
Oct 11, 2010
5.480
5.650
5.460
5.540
453,162
+0.10(+1.84%)
Oct 08, 2010
5.340
5.450
5.160
5.440
249,566
+0.09(+1.68%)
Oct 07, 2010
5.300
5.460
5.220
5.350
448,399
+0.08(+1.52%)
Oct 06, 2010
4.970
5.270
4.950
5.270
328,365
+0.30(+6.04%)
Oct 05, 2010
4.950
5.110
4.810
4.970
355,432
+0.09(+1.84%)
Oct 04, 2010
4.850
4.990
4.780
4.880
366,292
+0.02(+0.41%)
Oct 01, 2010
4.820
4.900
4.700
4.860
183,353
+0.09(+1.89%)
Sep 30, 2010
4.940
4.980
4.770
4.770
229,821
-0.12(-2.45%)
Sep 29, 2010
4.730
4.900
4.720
4.890
167,831
+0.11(+2.30%)
Sep 28, 2010
4.790
4.790
4.690
4.780
262,358
+0.00(+0.00%)
Sep 27, 2010
4.680
4.780
4.580
4.780
129,004
+0.11(+2.36%)
Sep 24, 2010
4.680
4.740
4.590
4.670
243,649
+0.09(+1.97%)
Sep 23, 2010
4.510
4.800
4.500
4.580
452,367
+0.01(+0.22%)
Sep 22, 2010
4.690
4.740
4.510
4.570
190,782
-0.17(-3.59%)
Sep 21, 2010
4.500
4.810
4.470
4.740
394,588
+0.22(+4.87%)
Sep 20, 2010
4.410
4.550
4.290
4.520
427,559
+0.14(+3.20%)
Sep 17, 2010
4.290
4.410
4.180
4.380
942,003
-0.11(-2.45%)
Sep 15, 2010
4.410
4.520
4.350
4.490
239,319
+0.04(+0.90%)
Sep 14, 2010
4.450
4.580
4.410
4.450
286,939
-0.03(-0.67%)
Sep 13, 2010
4.280
4.550
4.230
4.480
449,644
+0.26(+6.16%)
Sep 10, 2010
4.230
4.290
4.180
4.220
171,006
+0.00(+0.00%)
Sep 09, 2010
4.220
4.300
4.150
4.220
208,043
+0.02(+0.48%)
Sep 08, 2010
4.170
4.250
4.150
4.200
157,503
+0.04(+0.96%)
Sep 07, 2010
4.390
4.390
4.150
4.160
271,965
-0.26(-5.88%)
Sep 03, 2010
4.030
4.447
4.000
4.420
407,625
+0.46(+11.62%)
Sep 02, 2010
3.830
4.045
3.770
3.960
651,783
+0.16(+4.21%)
Sep 01, 2010
3.790
3.850
3.750
3.800
271,105
+0.10(+2.70%)
Aug 31, 2010
3.670
3.800
3.630
3.700
228,085
+0.04(+1.09%)
Aug 30, 2010
3.810
3.830
3.650
3.660
374,501
-0.19(-4.94%)
Aug 27, 2010
3.750
3.870
3.530
3.850
227,666
+0.18(+4.90%)
Aug 26, 2010
3.800
3.880
3.615
3.670
395,414
+0.01(+0.27%)
Aug 25, 2010
3.690
3.720
3.550
3.660
373,796
-0.07(-1.88%)
Aug 24, 2010
3.580
3.830
3.530
3.730
532,836
+0.07(+1.91%)
Aug 23, 2010
3.910
3.910
3.550
3.660
1,390,975
+0.07(+1.95%)
Aug 20, 2010
3.700
3.870
3.550
3.590
523,748
-0.15(-4.01%)
Aug 19, 2010
3.810
3.900
3.650
3.740
379,554
-0.09(-2.35%)
Aug 18, 2010
3.950
3.960
3.790
3.830
170,140
-0.12(-3.04%)
Aug 17, 2010
3.890
4.020
3.850
3.950
352,854
+0.14(+3.67%)
Aug 16, 2010
3.890
3.970
3.800
3.810
291,362
-0.16(-4.03%)
Aug 13, 2010
4.160
4.200
3.960
3.970
376,675
-0.20(-4.80%)
Aug 12, 2010
4.130
4.310
4.112
4.170
263,688
-0.10(-2.34%)
Aug 11, 2010
4.440
4.690
4.270
4.270
399,506
-0.36(-7.78%)
Aug 10, 2010
4.680
4.740
4.580
4.630
120,602
-0.13(-2.73%)
Aug 09, 2010
4.750
4.790
4.630
4.760
126,097
+0.05(+1.06%)
Aug 06, 2010
4.520
4.770
4.340
4.710
316,918
+0.07(+1.51%)
Aug 05, 2010
4.890
4.930
4.640
4.640
176,131
-0.31(-6.26%)
Aug 04, 2010
4.470
5.000
4.450
4.950
447,970
+0.51(+11.49%)
Aug 03, 2010
4.390
4.540
4.280
4.440
449,297
+0.00(+0.00%)
Aug 02, 2010
4.490
4.510
4.260
4.440
334,118
+0.08(+1.83%)
Jul 30, 2010
4.210
4.430
4.152
4.360
162,767
+0.04(+0.93%)
Jul 29, 2010
4.350
4.420
4.170
4.320
153,394
+0.02(+0.47%)
Jul 28, 2010
4.390
4.410
4.270
4.300
249,225
-0.04(-0.92%)
Jul 27, 2010
4.420
4.460
4.200
4.340
280,799
-0.01(-0.23%)
Jul 26, 2010
4.350
4.400
4.240
4.350
468,583
+0.01(+0.23%)
Jul 23, 2010
4.270
4.390
4.220
4.340
332,617
+0.03(+0.70%)
Jul 22, 2010
4.300
4.370
4.240
4.310
360,655
+0.11(+2.62%)
Jul 21, 2010
4.550
4.600
4.190
4.200
271,813
-0.29(-6.46%)
Jul 20, 2010
4.220
4.500
4.190
4.490
166,417
+0.16(+3.70%)
Jul 19, 2010
4.240
4.380
4.112
4.330
187,566
+0.08(+1.88%)
Jul 16, 2010
4.610
4.670
4.230
4.250
351,082
-0.43(-9.19%)
Jul 15, 2010
4.800
4.830
4.542
4.680
187,137
-0.13(-2.70%)
Jul 14, 2010
4.800
4.910
4.580
4.810
170,813
+0.02(+0.42%)
Jul 13, 2010
4.780
4.850
4.650
4.790
496,384
+0.14(+3.01%)
Jul 12, 2010
4.450
5.440
4.450
4.650
860,774
+0.34(+7.89%)
Jul 09, 2010
4.150
4.360
4.150
4.310
395,081
+0.16(+3.86%)
Jul 08, 2010
4.030
4.370
3.960
4.150
605,483
+0.26(+6.68%)
Jul 07, 2010
3.540
3.910
3.540
3.890
427,301
+0.36(+10.20%)
Jul 06, 2010
3.930
4.060
3.510
3.530
401,395
-0.29(-7.59%)
Jul 02, 2010
3.860
4.070
3.700
3.820
281,809
+0.01(+0.26%)
Jul 01, 2010
3.970
4.000
3.650
3.810
408,024
-0.18(-4.51%)
Jun 30, 2010
4.150
4.280
3.965
3.990
303,630
-0.15(-3.62%)
Jun 29, 2010
4.300
4.430
3.980
4.140
738,485
-0.47(-10.20%)
Jun 25, 2010
4.530
4.610
4.320
4.610
593,224
+0.10(+2.22%)
Jun 24, 2010
4.610
4.640
4.410
4.510
210,508
-0.19(-4.04%)
Jun 23, 2010
4.470
4.740
4.430
4.700
172,072
+0.24(+5.38%)
Jun 22, 2010
4.670
4.900
4.450
4.460
369,704
-0.17(-3.67%)
Jun 21, 2010
4.870
4.870
4.470
4.630
366,912
-0.10(-2.11%)
Jun 18, 2010
4.880
4.880
4.120
4.730
457,759
-0.11(-2.27%)
Jun 17, 2010
5.090
5.090
4.710
4.840
320,207
-0.22(-4.35%)
Jun 16, 2010
5.170
5.220
5.010
5.060
237,633
-0.18(-3.44%)
Jun 15, 2010
5.250
5.300
5.020
5.240
332,327
+0.05(+0.96%)
Jun 14, 2010
4.940
5.340
4.940
5.190
352,422
+0.35(+7.23%)
Jun 11, 2010
4.660
4.840
4.550
4.840
309,347
+0.08(+1.57%)
Jun 10, 2010
4.590
4.770
4.460
4.765
415,387
+0.33(+7.56%)
Jun 09, 2010
4.370
4.720
4.320
4.430
416,561
+0.15(+3.50%)
Jun 08, 2010
4.540
4.660
4.240
4.280
1,914,466
-0.23(-5.10%)
Jun 07, 2010
4.940
4.990
4.500
4.510
563,756
-0.39(-7.96%)
Jun 04, 2010
5.020
5.220
4.840
4.900
519,656
-0.42(-7.89%)
Jun 03, 2010
5.450
5.550
5.210
5.320
274,875
-0.14(-2.56%)
Jun 02, 2010
5.220
5.500
5.200
5.460
440,553
+0.27(+5.20%)
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.