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
Astronics Cp
(NQ:
ATRO
)
18.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
9.756
9.756
9.519
9.534
84,120
-0.21(-2.20%)
May 23, 2011
9.637
10.00
9.637
9.749
85,925
-0.16(-1.64%)
May 20, 2011
9.812
10.09
9.812
9.912
99,233
+0.02(+0.19%)
May 19, 2011
9.752
9.975
9.630
9.893
37,681
+0.23(+2.34%)
May 18, 2011
9.641
9.793
9.432
9.667
96,151
+0.04(+0.38%)
May 17, 2011
9.630
9.793
9.563
9.630
51,547
-0.09(-0.90%)
May 16, 2011
10.09
10.23
9.715
9.717
40,884
-0.46(-4.53%)
May 13, 2011
10.30
10.32
10.17
10.18
34,394
-0.10(-0.94%)
May 12, 2011
9.901
10.30
9.782
10.27
64,432
+0.24(+2.44%)
May 11, 2011
10.19
10.37
9.930
10.03
80,317
-0.25(-2.45%)
May 10, 2011
9.634
10.28
9.634
10.28
98,316
+0.68(+7.06%)
May 09, 2011
9.389
9.630
9.300
9.604
198,532
+0.16(+1.65%)
May 06, 2011
9.500
9.797
9.356
9.448
81,907
+0.11(+1.19%)
May 05, 2011
9.215
9.534
8.830
9.337
75,327
+0.05(+0.56%)
May 04, 2011
9.741
10.33
9.274
9.285
247,870
+0.45(+5.05%)
May 03, 2011
9.104
9.259
8.752
8.839
65,393
-0.31(-3.38%)
May 02, 2011
9.278
9.708
9.148
9.148
59,873
-0.49(-5.04%)
Apr 29, 2011
9.197
9.715
9.159
9.634
60,443
+0.49(+5.35%)
Apr 28, 2011
8.793
9.152
8.793
9.145
45,216
+0.28(+3.18%)
Apr 27, 2011
8.937
8.989
8.526
8.863
149,526
-0.06(-0.62%)
Apr 26, 2011
8.481
8.967
8.481
8.919
34,769
+0.51(+6.04%)
Apr 25, 2011
8.493
8.496
8.341
8.411
24,060
-0.09(-1.00%)
Apr 21, 2011
8.152
8.500
7.996
8.496
97,563
+0.35(+4.27%)
Apr 20, 2011
8.244
8.244
7.848
8.148
54,827
+0.11(+1.38%)
Apr 19, 2011
7.881
8.074
7.881
8.037
48,144
+0.19(+2.36%)
Apr 18, 2011
8.103
8.103
7.840
7.852
45,103
-0.42(-5.06%)
Apr 15, 2011
8.218
8.296
8.015
8.270
121,191
+0.04(+0.45%)
Apr 14, 2011
7.940
8.270
7.833
8.233
93,728
+0.21(+2.68%)
Apr 13, 2011
8.296
8.296
8.018
8.018
63,490
-0.18(-2.17%)
Apr 12, 2011
8.192
8.337
7.933
8.196
185,308
-0.17(-2.04%)
Apr 11, 2011
8.852
8.904
8.344
8.367
133,981
-0.50(-5.64%)
Apr 08, 2011
9.274
9.274
8.867
8.867
67,843
-0.36(-3.93%)
Apr 07, 2011
9.267
9.278
9.085
9.230
16,946
-0.11(-1.15%)
Apr 06, 2011
9.445
9.445
9.282
9.337
29,061
-0.01(-0.08%)
Apr 05, 2011
9.500
9.500
9.311
9.345
30,194
-0.06(-0.67%)
Apr 04, 2011
9.493
9.508
9.356
9.408
83,845
-0.01(-0.08%)
Apr 01, 2011
9.448
9.478
8.911
9.415
24,667
+0.09(+0.95%)
Mar 31, 2011
9.274
9.371
9.145
9.326
87,728
+0.03(+0.36%)
Mar 30, 2011
9.356
9.367
9.263
9.293
74,528
-0.00(-0.04%)
Mar 29, 2011
9.074
9.297
8.960
9.297
62,516
+0.29(+3.25%)
Mar 28, 2011
8.908
9.167
8.756
9.004
133,984
+0.13(+1.42%)
Mar 25, 2011
8.859
9.007
8.845
8.878
71,978
+0.06(+0.67%)
Mar 24, 2011
9.026
9.026
8.722
8.819
63,978
-0.11(-1.20%)
Mar 23, 2011
8.937
8.990
8.826
8.926
64,739
-0.08(-0.86%)
Mar 22, 2011
8.711
9.022
8.711
9.004
131,933
+0.37(+4.29%)
Mar 21, 2011
8.556
8.637
7.707
8.633
189,145
+0.73(+9.18%)
Mar 18, 2011
7.492
7.907
7.492
7.907
90,082
+0.50(+6.70%)
Mar 17, 2011
7.411
7.555
7.377
7.411
119,763
+0.11(+1.52%)
Mar 16, 2011
7.600
7.600
7.299
7.299
104,526
-0.30(-3.95%)
Mar 15, 2011
7.722
7.751
7.596
7.600
80,341
-0.30(-3.84%)
Mar 14, 2011
8.063
8.129
7.881
7.903
32,334
-0.30(-3.70%)
Mar 11, 2011
8.196
8.318
8.152
8.207
63,525
-0.02(-0.23%)
Mar 10, 2011
8.544
8.561
8.178
8.226
169,803
-0.46(-5.29%)
Mar 09, 2011
8.307
8.744
8.292
8.685
56,268
+0.39(+4.64%)
Mar 08, 2011
8.200
8.504
8.137
8.300
166,286
-0.05(-0.58%)
Mar 07, 2011
8.641
8.641
8.267
8.348
53,029
-0.29(-3.39%)
Mar 04, 2011
8.370
8.704
8.059
8.641
332,127
+0.31(+3.69%)
Mar 03, 2011
8.040
8.333
8.022
8.333
57,334
+0.41(+5.24%)
Mar 02, 2011
8.007
8.007
7.855
7.918
36,785
+0.01(+0.19%)
Mar 01, 2011
8.003
8.074
7.822
7.903
73,473
-0.09(-1.07%)
Feb 28, 2011
7.826
8.037
7.770
7.989
229,714
+0.24(+3.16%)
Feb 25, 2011
7.511
7.800
7.500
7.744
222,125
+0.23(+3.06%)
Feb 24, 2011
7.877
7.933
7.355
7.514
341,117
-0.47(-5.85%)
Feb 23, 2011
8.044
8.133
7.881
7.981
111,373
-0.07(-0.83%)
Feb 22, 2011
8.244
8.304
8.048
8.048
117,575
-0.25(-3.04%)
Feb 18, 2011
8.304
8.441
8.166
8.300
87,885
+0.05(+0.63%)
Feb 17, 2011
8.229
8.363
8.081
8.248
131,271
-0.04(-0.45%)
Feb 16, 2011
8.589
8.626
8.137
8.285
54,252
-0.28(-3.25%)
Feb 15, 2011
8.693
8.739
8.485
8.563
66,893
-0.01(-0.13%)
Feb 14, 2011
8.341
8.685
8.341
8.574
47,391
+0.34(+4.19%)
Feb 11, 2011
8.166
8.337
7.977
8.229
155,005
-0.02(-0.22%)
Feb 10, 2011
8.437
8.845
8.052
8.248
218,911
-0.45(-5.16%)
Feb 09, 2011
9.423
9.423
8.678
8.696
91,064
-0.73(-7.71%)
Feb 08, 2011
9.571
9.860
9.304
9.423
241,700
+0.41(+4.52%)
Feb 07, 2011
8.889
9.041
8.878
9.015
48,298
+0.10(+1.08%)
Feb 04, 2011
8.900
8.948
8.859
8.919
45,996
-0.00(-0.04%)
Feb 03, 2011
8.778
8.922
8.778
8.922
22,009
+0.05(+0.58%)
Feb 02, 2011
8.863
8.985
8.859
8.870
56,856
-0.03(-0.29%)
Feb 01, 2011
8.578
8.933
8.541
8.896
65,797
+0.34(+3.94%)
Jan 31, 2011
8.385
8.737
8.318
8.559
59,455
+0.22(+2.62%)
Jan 28, 2011
8.518
8.537
8.196
8.341
78,943
-0.19(-2.26%)
Jan 27, 2011
8.278
8.607
8.096
8.533
100,011
+0.25(+3.00%)
Jan 26, 2011
8.026
8.311
7.977
8.285
76,004
+0.31(+3.90%)
Jan 25, 2011
7.874
7.992
7.733
7.974
74,644
+0.01(+0.14%)
Jan 24, 2011
7.596
8.118
7.374
7.963
124,956
+0.40(+5.34%)
Jan 21, 2011
7.948
8.081
7.548
7.559
162,127
-0.34(-4.32%)
Jan 20, 2011
8.329
8.389
7.781
7.900
51,267
-0.50(-5.91%)
Jan 19, 2011
8.696
8.765
8.396
8.396
87,067
-0.33(-3.82%)
Jan 18, 2011
8.581
8.796
8.530
8.730
95,406
+0.14(+1.64%)
Jan 14, 2011
8.530
8.607
8.392
8.589
93,261
+0.06(+0.74%)
Jan 13, 2011
8.537
8.556
8.496
8.526
28,070
-0.03(-0.39%)
Jan 12, 2011
8.596
8.596
8.501
8.559
21,153
+0.01(+0.09%)
Jan 11, 2011
8.493
8.567
8.470
8.552
39,554
+0.07(+0.79%)
Jan 10, 2011
8.333
8.496
8.333
8.485
30,237
+0.07(+0.88%)
Jan 07, 2011
8.329
8.415
8.292
8.411
82,303
+0.07(+0.89%)
Jan 06, 2011
8.244
8.379
8.241
8.337
47,618
+0.06(+0.67%)
Jan 05, 2011
7.952
8.281
7.952
8.281
35,605
+0.36(+4.49%)
Jan 04, 2011
8.222
8.222
7.926
7.926
24,130
-0.23(-2.77%)
Jan 03, 2011
7.852
8.196
7.811
8.152
26,891
+0.37(+4.76%)
Dec 31, 2010
7.781
7.855
7.517
7.781
43,373
-0.06(-0.71%)
Dec 30, 2010
7.929
7.929
7.833
7.837
34,515
-0.16(-1.99%)
Dec 29, 2010
8.126
8.126
7.900
7.996
21,404
-0.13(-1.60%)
Dec 28, 2010
8.152
8.159
8.029
8.126
36,161
-0.08(-0.99%)
Dec 27, 2010
8.192
8.263
7.826
8.207
85,933
-0.03(-0.36%)
Dec 23, 2010
8.304
8.304
8.159
8.237
18,236
-0.09(-1.07%)
Dec 22, 2010
8.441
8.441
8.165
8.326
56,678
-0.15(-1.79%)
Dec 21, 2010
8.489
8.522
8.152
8.478
62,035
+0.07(+0.84%)
Dec 20, 2010
8.241
8.452
8.241
8.407
74,784
+0.17(+2.02%)
Dec 17, 2010
8.392
8.448
8.074
8.241
260,109
-0.14(-1.72%)
Dec 16, 2010
8.418
8.418
7.877
8.385
86,643
-0.03(-0.40%)
Dec 15, 2010
8.411
8.502
8.330
8.418
42,868
+0.01(+0.09%)
Dec 14, 2010
8.370
8.430
8.270
8.411
29,765
+0.04(+0.53%)
Dec 13, 2010
8.452
8.474
8.322
8.367
34,982
-0.01(-0.13%)
Dec 10, 2010
8.244
8.399
8.170
8.378
83,761
+0.13(+1.62%)
Dec 09, 2010
8.196
8.300
8.152
8.244
58,834
+0.09(+1.04%)
Dec 08, 2010
8.063
8.170
8.026
8.159
26,675
+0.14(+1.80%)
Dec 07, 2010
8.052
8.189
7.966
8.015
53,291
+0.08(+0.98%)
Dec 06, 2010
7.874
7.955
7.855
7.937
108,588
+0.06(+0.80%)
Dec 03, 2010
7.881
7.911
7.759
7.874
33,568
-0.00(-0.05%)
Dec 02, 2010
7.703
7.955
7.477
7.877
108,450
+0.14(+1.87%)
Dec 01, 2010
7.781
7.909
7.559
7.733
83,183
+0.11(+1.46%)
Nov 30, 2010
7.429
7.651
7.388
7.622
68,483
+0.07(+0.98%)
Nov 29, 2010
7.374
7.574
7.248
7.548
54,416
+0.15(+2.05%)
Nov 26, 2010
7.333
7.451
7.273
7.396
12,447
-0.01(-0.15%)
Nov 24, 2010
7.448
7.407
7.407
7.407
42,992
+0.04(+0.50%)
Nov 23, 2010
7.370
7.462
7.238
7.370
22,422
-0.12(-1.63%)
Nov 22, 2010
7.496
7.537
7.374
7.492
22,726
-0.06(-0.83%)
Nov 19, 2010
7.462
7.740
7.462
7.555
62,410
+0.04(+0.54%)
Nov 18, 2010
7.248
7.518
7.122
7.514
106,248
+0.37(+5.13%)
Nov 17, 2010
7.333
7.462
7.081
7.147
135,266
-0.13(-1.73%)
Nov 16, 2010
7.407
7.407
6.988
7.273
138,720
-0.18(-2.39%)
Nov 15, 2010
7.651
7.818
7.336
7.451
62,435
-0.19(-2.43%)
Nov 12, 2010
7.948
7.948
7.625
7.637
84,954
-0.39(-4.89%)
Nov 11, 2010
8.218
8.218
7.955
8.029
64,467
-0.31(-3.73%)
Nov 10, 2010
8.481
8.481
8.215
8.341
70,866
-0.15(-1.75%)
Nov 09, 2010
8.518
8.578
8.385
8.489
99,846
-0.00(-0.04%)
Nov 08, 2010
8.489
8.522
8.300
8.493
246,345
-0.05(-0.56%)
Nov 05, 2010
8.493
8.715
8.485
8.541
170,782
+0.06(+0.66%)
Nov 04, 2010
8.348
8.541
8.278
8.485
123,080
+0.48(+6.02%)
Nov 03, 2010
7.955
8.185
7.955
8.003
88,878
+0.07(+0.93%)
Nov 02, 2010
7.781
8.018
7.414
7.929
84,047
+0.31(+4.14%)
Nov 01, 2010
7.781
7.781
7.348
7.614
114,636
-0.11(-1.44%)
Oct 29, 2010
7.548
7.763
7.548
7.726
71,441
+0.16(+2.16%)
Oct 28, 2010
7.674
7.674
7.503
7.562
44,776
-0.04(-0.49%)
Oct 27, 2010
7.496
7.629
7.340
7.600
95,471
+0.04(+0.49%)
Oct 25, 2010
7.570
7.577
7.437
7.562
26,815
+0.08(+1.09%)
Oct 22, 2010
7.559
7.559
7.122
7.481
39,538
-0.08(-1.03%)
Oct 21, 2010
7.800
7.866
7.470
7.559
59,717
-0.17(-2.25%)
Oct 20, 2010
7.837
7.903
7.703
7.733
128,087
-0.05(-0.62%)
Oct 19, 2010
7.507
7.807
7.475
7.781
179,589
+0.16(+2.09%)
Oct 18, 2010
7.437
7.655
7.311
7.622
73,616
+0.23(+3.11%)
Oct 15, 2010
7.500
7.500
7.343
7.392
75,859
-0.02(-0.25%)
Oct 14, 2010
7.281
7.477
7.092
7.411
135,042
+0.10(+1.32%)
Oct 13, 2010
7.036
7.336
6.936
7.314
113,661
+0.30(+4.28%)
Oct 12, 2010
6.947
7.070
6.940
7.014
86,538
+0.01(+0.16%)
Oct 11, 2010
6.988
7.055
6.914
7.003
60,184
+0.00(+0.00%)
Oct 08, 2010
6.784
7.059
6.714
7.003
95,093
+0.14(+2.05%)
Oct 07, 2010
7.033
7.040
6.751
6.862
92,125
-0.10(-1.38%)
Oct 06, 2010
7.073
7.110
6.781
6.959
108,482
-0.16(-2.24%)
Oct 05, 2010
6.584
7.129
6.510
7.118
152,978
+0.63(+9.71%)
Oct 04, 2010
6.547
6.681
6.418
6.488
156,252
-0.11(-1.68%)
Oct 01, 2010
6.529
6.614
6.277
6.599
58,230
+0.13(+2.06%)
Sep 30, 2010
6.540
6.540
6.269
6.466
59,083
+0.00(+0.06%)
Sep 29, 2010
6.414
6.503
6.330
6.462
48,514
+0.01(+0.11%)
Sep 28, 2010
6.440
6.455
6.240
6.455
44,903
+0.03(+0.40%)
Sep 27, 2010
6.547
6.547
6.362
6.429
28,982
-0.14(-2.09%)
Sep 24, 2010
6.384
6.566
6.288
6.566
50,004
+0.29(+4.67%)
Sep 23, 2010
6.284
6.336
6.217
6.273
31,174
-0.08(-1.23%)
Sep 22, 2010
6.299
6.381
6.251
6.351
47,337
+0.04(+0.70%)
Sep 21, 2010
6.340
6.358
6.243
6.306
35,581
-0.03(-0.41%)
Sep 20, 2010
6.351
6.469
6.243
6.332
139,012
+0.03(+0.47%)
Sep 17, 2010
6.206
6.310
6.091
6.303
159,215
+0.12(+1.92%)
Sep 15, 2010
6.114
6.188
5.936
6.184
37,832
+0.06(+0.91%)
Sep 14, 2010
6.177
6.203
5.999
6.129
55,944
-0.06(-0.90%)
Sep 13, 2010
6.140
6.206
5.836
6.184
179,926
+0.07(+1.09%)
Sep 10, 2010
5.840
6.162
5.777
6.117
89,901
+0.28(+4.83%)
Sep 09, 2010
5.765
5.869
5.614
5.836
71,986
+0.16(+2.81%)
Sep 08, 2010
5.999
6.151
5.576
5.676
216,188
-0.29(-4.79%)
Sep 07, 2010
5.928
6.069
5.728
5.962
179,527
-0.20(-3.31%)
Sep 03, 2010
5.662
6.195
5.450
6.166
172,720
+0.56(+9.98%)
Sep 02, 2010
5.825
5.825
5.491
5.606
76,908
-0.26(-4.42%)
Sep 01, 2010
5.584
5.869
5.528
5.865
65,670
+0.39(+7.03%)
Aug 31, 2010
5.369
5.521
5.295
5.480
137,962
+0.12(+2.28%)
Aug 30, 2010
5.454
5.473
5.202
5.358
247,999
-0.14(-2.49%)
Aug 27, 2010
5.280
5.528
5.265
5.495
69,017
+0.30(+5.70%)
Aug 26, 2010
5.465
5.617
5.191
5.199
142,207
-0.27(-4.88%)
Aug 25, 2010
5.017
5.498
5.017
5.465
86,036
+0.44(+8.78%)
Aug 24, 2010
5.199
5.326
5.003
5.024
74,347
-0.19(-3.69%)
Aug 23, 2010
5.547
5.573
5.210
5.217
67,846
-0.27(-4.99%)
Aug 20, 2010
5.569
5.595
5.387
5.491
95,258
-0.13(-2.37%)
Aug 19, 2010
5.873
5.903
5.484
5.625
142,337
-0.30(-5.12%)
Aug 18, 2010
6.134
6.134
5.870
5.928
92,019
-0.24(-3.90%)
Aug 17, 2010
6.014
6.295
5.995
6.169
63,784
+0.24(+4.13%)
Aug 16, 2010
5.984
6.110
5.869
5.925
57,544
-0.11(-1.84%)
Aug 13, 2010
6.043
6.169
6.036
6.036
53,868
-0.03(-0.55%)
Aug 12, 2010
6.066
6.310
6.048
6.069
44,655
-0.11(-1.86%)
Aug 11, 2010
6.406
6.429
6.166
6.184
104,394
-0.33(-5.12%)
Aug 10, 2010
6.577
6.747
6.432
6.518
105,622
-0.16(-2.33%)
Aug 09, 2010
6.462
6.758
6.455
6.673
113,637
+0.29(+4.47%)
Aug 06, 2010
6.499
6.551
6.351
6.388
106,952
-0.10(-1.54%)
Aug 05, 2010
6.362
6.577
6.184
6.488
59,687
-0.05(-0.79%)
Aug 04, 2010
6.180
6.540
6.088
6.540
345,565
+0.42(+6.84%)
Aug 03, 2010
6.062
6.240
6.054
6.121
115,715
+0.05(+0.79%)
Aug 02, 2010
6.014
6.117
5.928
6.073
98,931
+0.14(+2.44%)
Jul 30, 2010
5.591
5.954
5.591
5.928
289,046
+0.13(+2.17%)
Jul 29, 2010
5.832
5.925
5.665
5.802
29,263
+0.01(+0.19%)
Jul 28, 2010
5.969
6.088
5.784
5.791
39,721
-0.17(-2.92%)
Jul 27, 2010
6.121
6.229
5.966
5.966
58,168
-0.10(-1.65%)
Jul 26, 2010
5.717
6.114
5.480
6.066
67,738
+0.39(+6.85%)
Jul 23, 2010
5.313
5.762
5.224
5.676
91,617
+0.33(+6.09%)
Jul 22, 2010
5.228
5.362
5.191
5.350
67,846
+0.21(+4.18%)
Jul 21, 2010
5.210
5.339
5.095
5.136
78,889
-0.06(-1.14%)
Jul 20, 2010
5.035
5.210
4.884
5.195
94,705
+0.08(+1.59%)
Jul 19, 2010
5.521
5.576
5.021
5.113
68,332
-0.37(-6.76%)
Jul 16, 2010
5.858
5.858
5.447
5.484
83,712
-0.45(-7.56%)
Jul 15, 2010
6.047
6.099
5.840
5.932
30,362
-0.10(-1.66%)
Jul 14, 2010
5.995
6.066
5.966
6.032
33,403
-0.01(-0.12%)
Jul 13, 2010
6.021
6.062
5.973
6.040
71,719
+0.12(+2.07%)
Jul 12, 2010
6.051
6.054
5.914
5.917
37,829
-0.14(-2.26%)
Jul 09, 2010
6.099
6.099
5.932
6.054
87,402
+0.01(+0.25%)
Jul 08, 2010
6.014
6.103
5.999
6.040
59,747
+0.10(+1.62%)
Jul 07, 2010
5.865
5.988
5.721
5.943
64,070
+0.12(+2.04%)
Jul 06, 2010
6.058
6.169
5.802
5.825
74,085
-0.18(-3.02%)
Jul 02, 2010
5.854
6.540
5.854
6.006
247,246
+0.21(+3.71%)
Jul 01, 2010
5.980
5.993
5.688
5.791
73,548
-0.27(-4.46%)
Jun 30, 2010
6.347
6.614
6.047
6.062
170,734
-0.30(-4.77%)
Jun 29, 2010
6.518
6.595
6.095
6.366
164,451
-0.26(-3.97%)
Jun 25, 2010
6.180
6.666
6.147
6.629
499,577
+0.46(+7.45%)
Jun 24, 2010
6.258
6.258
6.084
6.169
27,425
-0.11(-1.83%)
Jun 23, 2010
6.217
6.362
6.032
6.284
30,837
+0.04(+0.71%)
Jun 22, 2010
6.421
6.455
6.240
6.240
49,928
-0.14(-2.15%)
Jun 21, 2010
6.695
6.744
6.373
6.377
49,000
-0.26(-3.85%)
Jun 18, 2010
6.399
6.640
6.399
6.632
125,884
+0.28(+4.37%)
Jun 17, 2010
6.229
6.377
6.229
6.355
30,173
+0.11(+1.84%)
Jun 16, 2010
6.221
6.384
6.095
6.240
47,917
-0.06(-0.88%)
Jun 15, 2010
6.040
6.299
5.943
6.295
64,065
+0.21(+3.53%)
Jun 14, 2010
5.951
6.214
5.951
6.080
69,049
+0.17(+2.88%)
Jun 11, 2010
5.758
5.914
5.758
5.910
26,613
+0.10(+1.72%)
Jun 10, 2010
5.758
5.862
5.654
5.810
48,954
+0.13(+2.22%)
Jun 09, 2010
5.758
5.884
5.599
5.684
46,600
-0.00(-0.07%)
Jun 08, 2010
6.032
6.032
5.580
5.688
100,456
-0.31(-5.19%)
Jun 07, 2010
6.051
6.353
5.936
5.999
253,194
-0.01(-0.12%)
Jun 04, 2010
6.243
6.247
5.991
6.006
75,969
-0.32(-5.09%)
Jun 03, 2010
6.514
6.642
6.177
6.329
216,061
-0.26(-3.94%)
Jun 02, 2010
6.069
6.655
5.984
6.588
75,902
+0.52(+8.61%)
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.