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
Papa John's Intl
(NQ:
PZZA
)
47.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2010
10.62
10.71
10.47
10.49
349,237
-0.13(-1.23%)
May 27, 2010
10.63
10.69
10.48
10.62
423,349
+0.15(+1.41%)
May 26, 2010
10.57
10.78
10.43
10.47
346,238
-0.07(-0.64%)
May 25, 2010
10.38
10.66
10.24
10.54
338,072
-0.10(-0.91%)
May 24, 2010
10.67
10.84
10.63
10.64
256,781
-0.01(-0.12%)
May 21, 2010
10.40
10.69
10.19
10.65
450,559
+0.11(+1.04%)
May 20, 2010
10.60
10.85
10.24
10.54
477,345
-0.44(-4.04%)
May 19, 2010
10.98
11.15
10.88
10.98
270,521
-0.05(-0.42%)
May 18, 2010
11.12
11.23
11.01
11.03
408,068
-0.00(-0.04%)
May 17, 2010
10.80
11.04
10.71
11.04
454,829
+0.27(+2.55%)
May 14, 2010
10.72
10.83
10.65
10.76
340,775
-0.05(-0.47%)
May 13, 2010
10.96
11.03
10.78
10.81
526,934
-0.20(-1.84%)
May 12, 2010
11.15
11.23
10.94
11.01
471,624
-0.08(-0.72%)
May 11, 2010
10.99
11.11
10.87
11.09
461,799
+0.12(+1.08%)
May 10, 2010
10.90
11.07
10.77
10.98
771,952
+0.60(+5.83%)
May 07, 2010
10.48
10.68
10.23
10.37
665,080
-0.11(-1.05%)
May 06, 2010
10.61
10.82
10.25
10.48
804,814
-0.12(-1.12%)
May 05, 2010
11.09
11.55
10.55
10.60
1,626,813
-1.34(-11.22%)
May 04, 2010
11.99
11.99
11.77
11.94
961,611
-0.21(-1.74%)
May 03, 2010
11.59
12.18
11.58
12.15
543,057
+0.57(+4.96%)
Apr 30, 2010
11.87
11.91
11.58
11.58
475,899
-0.35(-2.97%)
Apr 29, 2010
11.62
11.93
11.57
11.93
342,465
+0.41(+3.60%)
Apr 28, 2010
11.72
11.72
11.50
11.52
622,232
-0.23(-1.98%)
Apr 27, 2010
11.77
12.10
11.71
11.75
233,912
-0.10(-0.82%)
Apr 26, 2010
11.91
12.01
11.83
11.85
434,765
-0.11(-0.95%)
Apr 23, 2010
12.01
12.04
11.88
11.96
157,003
-0.08(-0.67%)
Apr 22, 2010
11.76
12.13
11.75
12.04
476,571
-0.05(-0.45%)
Apr 21, 2010
12.01
12.10
11.92
12.10
189,573
+0.10(+0.81%)
Apr 20, 2010
11.89
12.00
11.77
12.00
268,860
+0.18(+1.54%)
Apr 19, 2010
11.53
11.88
11.51
11.82
412,866
+0.11(+0.94%)
Apr 16, 2010
11.83
12.12
11.66
11.71
428,320
-0.11(-0.97%)
Apr 15, 2010
11.95
12.04
11.82
11.82
362,058
-0.10(-0.85%)
Apr 14, 2010
11.80
11.94
11.64
11.92
391,105
+0.17(+1.47%)
Apr 13, 2010
11.75
11.87
11.67
11.75
247,903
-0.03(-0.25%)
Apr 12, 2010
11.80
11.87
11.75
11.78
179,211
+0.02(+0.18%)
Apr 09, 2010
11.71
11.88
11.63
11.76
263,219
+0.05(+0.40%)
Apr 08, 2010
11.65
11.74
11.58
11.71
375,990
+0.06(+0.54%)
Apr 07, 2010
11.89
11.91
11.61
11.65
488,810
-0.22(-1.89%)
Apr 06, 2010
11.15
11.90
11.15
11.87
1,724,019
+0.82(+7.37%)
Apr 05, 2010
10.93
11.07
10.93
11.06
240,100
+0.15(+1.39%)
Apr 01, 2010
10.89
10.90
10.90
10.90
372,549
+0.04(+0.39%)
Mar 31, 2010
10.82
10.95
10.82
10.86
348,794
-0.02(-0.16%)
Mar 30, 2010
10.77
10.90
10.77
10.88
419,799
+0.09(+0.82%)
Mar 29, 2010
10.59
10.80
10.55
10.79
310,025
+0.22(+2.08%)
Mar 26, 2010
10.68
10.72
10.54
10.57
263,373
-0.11(-0.99%)
Mar 25, 2010
10.80
10.89
10.67
10.68
180,023
-0.09(-0.82%)
Mar 24, 2010
10.89
10.92
10.73
10.77
181,365
-0.14(-1.32%)
Mar 23, 2010
10.80
10.96
10.75
10.91
273,596
+0.08(+0.70%)
Mar 22, 2010
10.65
10.85
10.63
10.83
279,198
+0.09(+0.87%)
Mar 19, 2010
10.83
10.85
10.74
10.74
557,396
-0.03(-0.31%)
Mar 18, 2010
10.80
10.86
10.72
10.77
219,950
-0.04(-0.39%)
Mar 17, 2010
10.76
10.90
10.76
10.82
178,570
+0.04(+0.35%)
Mar 16, 2010
10.80
10.81
10.68
10.78
218,644
+0.02(+0.16%)
Mar 15, 2010
10.71
10.85
10.63
10.76
650,081
-0.05(-0.47%)
Mar 12, 2010
10.66
10.81
10.66
10.81
457,271
+0.13(+1.19%)
Mar 11, 2010
10.47
10.69
10.42
10.68
435,726
+0.14(+1.28%)
Mar 10, 2010
10.64
10.71
10.53
10.55
356,447
-0.12(-1.11%)
Mar 09, 2010
10.45
10.80
10.44
10.67
525,083
+0.16(+1.53%)
Mar 08, 2010
10.35
10.52
10.22
10.51
348,712
+0.14(+1.30%)
Mar 05, 2010
10.22
10.41
10.06
10.37
440,270
+0.22(+2.16%)
Mar 04, 2010
10.15
10.19
10.02
10.15
757,287
-0.01(-0.08%)
Mar 03, 2010
10.30
10.32
10.12
10.16
863,326
-0.06(-0.58%)
Mar 02, 2010
10.42
10.46
10.17
10.22
1,025,241
-0.14(-1.31%)
Mar 01, 2010
10.32
10.40
10.19
10.36
664,756
+0.04(+0.41%)
Feb 26, 2010
10.41
10.51
10.31
10.31
552,854
-0.08(-0.73%)
Feb 25, 2010
10.44
10.56
10.36
10.39
805,325
-0.12(-1.17%)
Feb 24, 2010
9.891
10.67
9.755
10.51
1,768,594
+0.71(+7.24%)
Feb 23, 2010
9.785
9.865
9.700
9.802
734,451
+0.01(+0.13%)
Feb 22, 2010
9.781
9.798
9.675
9.789
252,483
+0.06(+0.65%)
Feb 19, 2010
9.726
9.802
9.681
9.726
208,617
+0.01(+0.09%)
Feb 18, 2010
9.557
9.722
9.481
9.717
365,692
+0.19(+2.00%)
Feb 17, 2010
9.553
9.629
9.439
9.527
213,609
-0.05(-0.49%)
Feb 16, 2010
9.401
9.608
9.295
9.574
546,063
+0.31(+3.33%)
Feb 12, 2010
9.206
9.265
9.265
9.265
750,778
-0.02(-0.18%)
Feb 11, 2010
9.198
9.295
9.088
9.282
418,443
+0.08(+0.92%)
Feb 10, 2010
9.540
9.540
9.160
9.198
1,041,993
-0.34(-3.59%)
Feb 09, 2010
9.536
9.633
9.350
9.540
364,738
+0.09(+0.98%)
Feb 08, 2010
9.506
9.582
9.367
9.447
216,092
-0.04(-0.40%)
Feb 05, 2010
9.447
9.493
9.308
9.485
315,703
+0.04(+0.45%)
Feb 04, 2010
9.641
9.743
9.439
9.443
350,312
-0.25(-2.57%)
Feb 03, 2010
9.705
9.739
9.679
9.692
483,421
-0.01(-0.13%)
Feb 02, 2010
10.10
10.10
9.658
9.705
608,800
-0.36(-3.61%)
Feb 01, 2010
9.975
10.08
9.878
10.07
159,587
+0.10(+0.98%)
Jan 29, 2010
9.903
10.06
9.903
9.971
341,819
+0.11(+1.11%)
Jan 28, 2010
9.916
9.954
9.719
9.861
162,794
-0.04(-0.38%)
Jan 27, 2010
9.679
9.903
9.679
9.899
181,341
+0.19(+1.96%)
Jan 26, 2010
9.717
9.772
9.692
9.709
398,807
-0.06(-0.65%)
Jan 25, 2010
10.04
10.04
9.717
9.772
480,815
-0.25(-2.45%)
Jan 22, 2010
10.14
10.21
9.979
10.02
248,055
-0.21(-2.06%)
Jan 21, 2010
10.50
10.63
10.20
10.23
361,945
-0.24(-2.26%)
Jan 20, 2010
10.61
10.73
10.39
10.47
242,462
-0.25(-2.29%)
Jan 19, 2010
10.43
10.71
10.27
10.71
207,692
+0.26(+2.51%)
Jan 15, 2010
10.69
10.45
10.45
10.45
708,174
-0.19(-1.79%)
Jan 14, 2010
10.46
10.74
10.37
10.64
396,241
+0.18(+1.74%)
Jan 13, 2010
10.30
10.48
10.21
10.46
300,791
+0.18(+1.77%)
Jan 12, 2010
10.04
10.29
10.04
10.28
403,744
+0.21(+2.10%)
Jan 11, 2010
10.11
10.14
10.03
10.06
208,913
-0.03(-0.29%)
Jan 08, 2010
10.05
10.13
10.03
10.09
150,179
+0.00(+0.04%)
Jan 07, 2010
10.06
10.12
9.971
10.09
719,644
+0.02(+0.17%)
Jan 06, 2010
10.07
10.10
10.03
10.07
306,862
+0.01(+0.08%)
Jan 05, 2010
9.967
10.07
9.853
10.06
405,335
+0.10(+0.97%)
Jan 04, 2010
10.01
10.03
9.798
9.967
522,962
+0.10(+0.98%)
Dec 31, 2009
10.15
9.869
9.869
9.869
516,929
-0.32(-3.11%)
Dec 30, 2009
10.18
10.29
10.10
10.19
183,311
-0.05(-0.45%)
Dec 29, 2009
10.23
10.25
10.15
10.23
95,373
+0.00(+0.04%)
Dec 28, 2009
10.33
10.35
10.07
10.23
145,566
-0.10(-0.94%)
Dec 24, 2009
10.40
10.44
10.27
10.33
64,263
-0.10(-0.93%)
Dec 23, 2009
10.41
10.51
10.31
10.42
182,182
+0.08(+0.82%)
Dec 22, 2009
10.26
10.45
10.25
10.34
304,157
+0.07(+0.70%)
Dec 21, 2009
10.35
10.49
10.23
10.27
509,369
-0.00(-0.04%)
Dec 18, 2009
10.12
10.27
9.874
10.27
1,060,512
+0.24(+2.40%)
Dec 17, 2009
9.937
10.23
9.840
10.03
575,801
+0.08(+0.85%)
Dec 16, 2009
10.14
10.34
9.840
9.946
610,757
-0.15(-1.47%)
Dec 15, 2009
9.570
10.14
9.431
10.09
1,568,007
+0.95(+10.35%)
Dec 14, 2009
9.147
9.217
9.130
9.147
410,466
-0.04(-0.41%)
Dec 11, 2009
9.079
9.248
9.067
9.185
221,401
+0.11(+1.26%)
Dec 10, 2009
9.248
9.248
9.058
9.071
444,845
-0.12(-1.29%)
Dec 09, 2009
9.367
9.422
9.155
9.189
669,433
-0.20(-2.12%)
Dec 08, 2009
9.354
9.460
9.147
9.388
523,985
-0.04(-0.45%)
Dec 07, 2009
9.396
9.515
9.346
9.430
237,148
+0.00(+0.04%)
Dec 04, 2009
9.434
9.574
9.261
9.426
551,337
+0.11(+1.23%)
Dec 03, 2009
9.527
9.650
9.291
9.312
457,011
-0.16(-1.65%)
Dec 02, 2009
9.320
9.498
9.248
9.468
410,009
+0.13(+1.36%)
Dec 01, 2009
9.392
9.527
9.333
9.341
621,976
-0.00(-0.05%)
Nov 30, 2009
9.519
9.519
9.155
9.346
345,298
-0.16(-1.73%)
Nov 27, 2009
9.409
9.705
9.409
9.510
158,801
-0.14(-1.40%)
Nov 25, 2009
9.650
9.730
9.540
9.646
273,127
+0.01(+0.09%)
Nov 24, 2009
9.570
9.675
9.396
9.637
460,898
+0.10(+1.06%)
Nov 23, 2009
9.417
9.650
9.388
9.536
402,066
+0.24(+2.59%)
Nov 20, 2009
9.227
9.392
9.227
9.295
554,740
+0.02(+0.23%)
Nov 19, 2009
9.439
9.439
9.210
9.274
640,121
-0.21(-2.18%)
Nov 18, 2009
9.637
9.658
9.451
9.481
671,684
-0.15(-1.54%)
Nov 17, 2009
9.493
9.684
9.493
9.629
358,787
+0.07(+0.71%)
Nov 16, 2009
9.477
9.658
9.468
9.561
847,532
+0.14(+1.53%)
Nov 13, 2009
9.341
9.481
9.253
9.417
1,626,697
+0.11(+1.23%)
Nov 12, 2009
9.278
9.379
9.206
9.303
710,304
+0.04(+0.41%)
Nov 11, 2009
9.578
9.578
9.261
9.265
1,008,367
-0.22(-2.27%)
Nov 10, 2009
9.684
9.705
9.362
9.481
740,447
-0.22(-2.26%)
Nov 09, 2009
9.869
9.869
9.540
9.700
928,212
-0.06(-0.65%)
Nov 06, 2009
9.815
9.916
9.679
9.764
348,039
-0.05(-0.56%)
Nov 05, 2009
9.734
9.920
9.540
9.819
1,147,876
+0.11(+1.18%)
Nov 04, 2009
9.908
10.08
9.595
9.705
1,186,634
-0.21(-2.13%)
Nov 03, 2009
9.599
10.02
9.599
9.916
402,149
+0.28(+2.89%)
Nov 02, 2009
9.591
9.726
9.371
9.637
366,359
+0.13(+1.38%)
Oct 30, 2009
9.730
9.810
9.502
9.506
437,775
-0.31(-3.18%)
Oct 29, 2009
9.853
9.865
9.641
9.819
334,321
+0.09(+0.96%)
Oct 28, 2009
9.946
10.09
9.692
9.726
320,683
-0.26(-2.62%)
Oct 27, 2009
10.07
10.26
9.908
9.988
402,381
-0.17(-1.66%)
Oct 26, 2009
9.924
10.22
9.882
10.16
558,496
+0.21(+2.12%)
Oct 23, 2009
9.941
10.05
9.857
9.946
288,784
-0.10(-1.01%)
Oct 22, 2009
9.650
10.12
9.578
10.05
371,533
+0.44(+4.57%)
Oct 21, 2009
9.831
10.03
9.565
9.608
306,190
-0.22(-2.24%)
Oct 20, 2009
9.789
10.08
9.781
9.827
214,556
-0.26(-2.56%)
Oct 19, 2009
10.14
10.18
9.992
10.09
142,505
+0.00(+0.00%)
Oct 16, 2009
10.10
10.22
9.950
10.09
181,180
-0.05(-0.54%)
Oct 15, 2009
10.06
10.17
10.03
10.14
358,087
+0.00(+0.04%)
Oct 14, 2009
10.31
10.35
10.11
10.14
348,075
-0.07(-0.70%)
Oct 13, 2009
10.45
10.45
10.17
10.21
397,003
-0.23(-2.19%)
Oct 12, 2009
10.36
10.48
10.26
10.44
391,122
+0.14(+1.35%)
Oct 09, 2009
10.21
10.35
10.08
10.30
350,785
+0.11(+1.08%)
Oct 08, 2009
10.13
10.23
10.00
10.19
449,527
+0.15(+1.47%)
Oct 07, 2009
9.933
10.05
9.886
10.04
255,797
+0.02(+0.21%)
Oct 06, 2009
9.929
10.02
9.810
10.02
205,952
+0.16(+1.67%)
Oct 05, 2009
9.878
9.984
9.783
9.853
321,258
+0.03(+0.34%)
Oct 02, 2009
9.992
10.10
9.798
9.819
323,239
-0.23(-2.27%)
Oct 01, 2009
10.36
10.46
9.984
10.05
205,832
-0.33(-3.22%)
Sep 30, 2009
10.28
10.54
10.14
10.38
565,725
+0.17(+1.70%)
Sep 29, 2009
10.28
10.31
10.11
10.21
505,364
-0.09(-0.90%)
Sep 28, 2009
10.40
10.42
10.19
10.30
675,035
-0.02(-0.16%)
Sep 25, 2009
10.28
10.33
10.03
10.32
256,715
+0.03(+0.25%)
Sep 24, 2009
10.49
10.52
10.25
10.29
343,178
-0.15(-1.42%)
Sep 23, 2009
10.52
10.56
10.43
10.44
428,679
-0.04(-0.40%)
Sep 22, 2009
10.47
10.51
10.29
10.48
304,441
+0.09(+0.90%)
Sep 21, 2009
10.38
10.52
10.33
10.39
424,703
-0.09(-0.85%)
Sep 18, 2009
10.47
10.62
10.44
10.48
552,747
-0.03(-0.24%)
Sep 17, 2009
10.33
10.51
10.26
10.50
251,804
+0.11(+1.02%)
Sep 16, 2009
10.15
10.40
10.14
10.40
191,389
+0.20(+1.99%)
Sep 15, 2009
10.02
10.23
10.02
10.19
251,020
+0.09(+0.92%)
Sep 14, 2009
9.916
10.20
9.827
10.10
290,536
+0.09(+0.93%)
Sep 11, 2009
10.11
10.14
9.886
10.01
286,590
-0.14(-1.37%)
Sep 10, 2009
10.17
10.18
10.03
10.15
344,243
+0.03(+0.25%)
Sep 09, 2009
10.01
10.14
9.844
10.12
322,477
+0.15(+1.48%)
Sep 08, 2009
9.891
9.975
9.793
9.975
480,036
+0.18(+1.86%)
Sep 04, 2009
9.705
9.793
9.624
9.793
451,385
+0.12(+1.22%)
Sep 03, 2009
9.709
9.762
9.506
9.675
292,247
-0.04(-0.39%)
Sep 02, 2009
9.709
9.739
9.646
9.713
413,034
+0.00(+0.04%)
Sep 01, 2009
9.831
9.996
9.637
9.709
585,112
-0.15(-1.50%)
Aug 31, 2009
9.984
10.04
9.823
9.857
356,605
-0.18(-1.81%)
Aug 28, 2009
10.30
10.30
9.954
10.04
183,607
-0.22(-2.10%)
Aug 27, 2009
10.24
10.27
10.01
10.25
154,868
-0.03(-0.25%)
Aug 26, 2009
10.13
10.35
10.11
10.28
319,421
+0.11(+1.08%)
Aug 25, 2009
10.40
10.49
10.14
10.17
650,218
-0.22(-2.08%)
Aug 24, 2009
10.41
10.49
10.18
10.38
686,309
+0.03(+0.24%)
Aug 21, 2009
10.42
10.54
10.33
10.36
558,892
+0.07(+0.66%)
Aug 20, 2009
10.18
10.46
10.16
10.29
645,323
+0.04(+0.41%)
Aug 19, 2009
9.734
10.33
9.629
10.25
2,028,683
+0.49(+5.07%)
Aug 18, 2009
10.01
10.09
9.578
9.755
1,099,639
-0.17(-1.74%)
Aug 17, 2009
10.06
10.06
9.696
9.929
1,092,555
-0.22(-2.16%)
Aug 14, 2009
10.74
10.74
10.09
10.15
922,056
-0.59(-5.51%)
Aug 13, 2009
10.98
10.98
10.68
10.74
371,325
-0.22(-1.97%)
Aug 12, 2009
11.07
11.14
10.94
10.96
698,051
-0.17(-1.52%)
Aug 11, 2009
11.20
11.36
11.06
11.12
433,567
-0.30(-2.59%)
Aug 10, 2009
11.32
11.52
11.32
11.42
565,607
+0.01(+0.07%)
Aug 07, 2009
11.58
11.58
11.23
11.41
999,617
+0.01(+0.11%)
Aug 06, 2009
11.64
11.81
11.34
11.40
865,920
-0.15(-1.32%)
Aug 05, 2009
10.96
11.69
10.71
11.55
1,478,465
+0.79(+7.38%)
Aug 04, 2009
10.75
11.01
10.68
10.76
609,714
-0.03(-0.27%)
Aug 03, 2009
10.85
10.95
10.50
10.79
994,921
+0.05(+0.47%)
Jul 31, 2009
10.98
11.16
10.73
10.74
735,019
-0.32(-2.90%)
Jul 30, 2009
11.16
11.21
10.96
11.06
446,883
+0.06(+0.54%)
Jul 29, 2009
11.07
11.18
10.89
11.00
719,066
-0.10(-0.91%)
Jul 28, 2009
11.25
11.37
11.03
11.10
388,672
-0.22(-1.98%)
Jul 27, 2009
11.31
11.45
11.09
11.32
364,861
+0.04(+0.37%)
Jul 24, 2009
11.32
11.44
11.11
11.28
255,641
-0.03(-0.30%)
Jul 23, 2009
11.18
11.42
11.07
11.31
403,548
+0.10(+0.87%)
Jul 22, 2009
11.21
11.54
11.10
11.22
335,142
-0.08(-0.67%)
Jul 21, 2009
11.38
11.41
11.11
11.29
496,597
-0.05(-0.48%)
Jul 20, 2009
11.23
11.40
11.18
11.35
368,148
+0.14(+1.24%)
Jul 17, 2009
11.10
11.24
10.99
11.21
497,620
+0.14(+1.26%)
Jul 16, 2009
11.20
11.22
10.93
11.07
542,970
-0.15(-1.32%)
Jul 15, 2009
11.41
11.41
11.18
11.22
641,522
-0.08(-0.75%)
Jul 14, 2009
11.39
11.39
11.23
11.30
599,941
-0.06(-0.52%)
Jul 13, 2009
11.09
11.39
10.82
11.36
558,011
+0.17(+1.51%)
Jul 10, 2009
10.94
11.31
10.75
11.19
715,836
+0.20(+1.85%)
Jul 09, 2009
10.77
11.06
10.55
10.99
799,032
+0.32(+3.01%)
Jul 08, 2009
10.31
10.78
10.30
10.67
1,058,924
+0.40(+3.87%)
Jul 07, 2009
10.33
10.41
10.25
10.27
488,503
-0.10(-0.98%)
Jul 06, 2009
10.44
10.55
9.954
10.37
454,400
-0.07(-0.69%)
Jul 02, 2009
10.63
10.63
10.19
10.44
617,548
-0.33(-3.06%)
Jul 01, 2009
10.57
10.89
10.57
10.77
327,407
+0.30(+2.86%)
Jun 30, 2009
10.50
10.66
10.32
10.47
733,164
-0.05(-0.48%)
Jun 29, 2009
10.40
10.64
10.31
10.52
619,044
+0.16(+1.55%)
Jun 26, 2009
9.937
10.41
9.827
10.36
987,401
+0.38(+3.76%)
Jun 25, 2009
9.912
10.07
9.802
9.988
542,745
+0.13(+1.29%)
Jun 24, 2009
10.03
10.11
9.798
9.861
238,450
-0.11(-1.10%)
Jun 23, 2009
10.23
10.24
9.962
9.971
294,647
-0.17(-1.71%)
Jun 22, 2009
10.52
10.68
10.14
10.14
404,168
-0.48(-4.53%)
Jun 19, 2009
10.76
10.76
10.59
10.63
523,862
+0.06(+0.56%)
Jun 18, 2009
10.37
10.71
10.25
10.57
248,339
+0.22(+2.08%)
Jun 17, 2009
10.17
10.64
9.874
10.35
428,268
+0.24(+2.34%)
Jun 16, 2009
10.26
10.29
9.916
10.11
542,889
-0.04(-0.42%)
Jun 15, 2009
10.45
10.45
9.996
10.16
508,446
-0.45(-4.22%)
Jun 12, 2009
10.47
10.63
10.31
10.60
321,012
+0.08(+0.80%)
Jun 11, 2009
11.17
11.23
10.44
10.52
923,175
-0.63(-5.68%)
Jun 10, 2009
11.34
11.36
10.88
11.15
539,050
-0.10(-0.86%)
Jun 09, 2009
11.32
11.49
11.20
11.25
316,898
-0.15(-1.33%)
Jun 08, 2009
11.44
11.64
11.24
11.40
496,560
-0.38(-3.26%)
Jun 05, 2009
11.91
11.91
11.60
11.79
442,618
+0.01(+0.07%)
Jun 04, 2009
11.87
11.87
11.58
11.78
733,649
-0.08(-0.71%)
Jun 03, 2009
11.80
11.94
11.59
11.86
328,349
+0.00(+0.00%)
Jun 02, 2009
11.83
12.03
11.60
11.86
777,458
-0.05(-0.46%)
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.