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
Staar Surgical Company
(NQ:
STAA
)
40.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 29, 2009
0.8500
0.9900
0.8400
0.9900
41,621
+0.14(+16.47%)
May 28, 2009
0.9000
0.9000
0.8500
0.8500
61,424
-0.05(-5.56%)
May 27, 2009
0.9101
0.9313
0.8800
0.9000
28,368
-0.04(-4.26%)
May 26, 2009
0.9800
0.9800
0.9000
0.9400
51,660
-0.04(-4.08%)
May 22, 2009
0.9801
1.000
0.9800
0.9800
12,600
+0.00(+0.00%)
May 21, 2009
1.010
1.010
0.9700
0.9800
19,753
-0.03(-2.97%)
May 20, 2009
1.030
1.075
1.000
1.010
59,082
-0.04(-3.81%)
May 19, 2009
1.060
1.060
1.000
1.050
28,426
+0.02(+1.94%)
May 18, 2009
1.000
1.060
1.000
1.030
32,932
+0.00(+0.00%)
May 15, 2009
1.060
1.060
1.000
1.030
56,521
+0.01(+0.98%)
May 14, 2009
1.030
1.060
1.010
1.020
52,884
-0.02(-1.92%)
May 13, 2009
1.000
1.070
1.000
1.040
93,786
+0.01(+0.97%)
May 12, 2009
0.9900
1.060
0.9800
1.030
153,040
+0.04(+4.04%)
May 11, 2009
1.020
1.040
0.9900
0.9900
34,640
+0.01(+0.76%)
May 08, 2009
1.000
1.050
0.9825
0.9825
87,750
-0.02(-1.75%)
May 07, 2009
1.000
1.050
0.9900
1.000
55,912
+0.02(+2.04%)
May 06, 2009
1.140
1.160
0.9700
0.9800
111,743
-0.09(-8.41%)
May 05, 2009
1.250
1.250
1.010
1.070
162,221
-0.16(-13.00%)
May 04, 2009
0.7900
1.250
0.7900
1.230
355,674
+0.43(+53.74%)
May 01, 2009
0.9000
0.9000
0.7900
0.8000
130,600
-0.06(-7.51%)
Apr 30, 2009
0.8900
0.9300
0.8000
0.8650
59,700
-0.02(-2.78%)
Apr 29, 2009
0.9001
0.9382
0.8700
0.8897
36,288
-0.00(-0.03%)
Apr 28, 2009
0.9800
0.9900
0.8900
0.8900
84,315
-0.09(-9.18%)
Apr 27, 2009
0.9300
0.9800
0.8700
0.9800
118,988
+0.09(+10.11%)
Apr 24, 2009
0.9000
0.9290
0.8700
0.8900
35,171
+0.01(+1.14%)
Apr 23, 2009
0.9300
0.9400
0.8700
0.8800
61,420
-0.06(-6.38%)
Apr 22, 2009
0.9500
0.9500
0.9200
0.9400
6,000
+0.02(+2.17%)
Apr 21, 2009
0.9400
0.9400
0.9200
0.9200
8,645
-0.03(-3.16%)
Apr 20, 2009
0.9102
0.9900
0.9000
0.9500
65,345
+0.03(+3.26%)
Apr 17, 2009
0.9800
1.000
0.9182
0.9200
52,621
-0.06(-6.12%)
Apr 16, 2009
0.9322
1.000
0.9322
0.9800
56,066
+0.03(+3.16%)
Apr 15, 2009
0.9500
0.9500
0.9300
0.9500
22,173
+0.03(+3.26%)
Apr 14, 2009
0.9400
0.9700
0.8900
0.9200
51,121
-0.01(-1.08%)
Apr 13, 2009
0.9800
0.9900
0.9000
0.9300
114,964
+0.02(+2.20%)
Apr 09, 2009
0.9500
0.9600
0.9000
0.9100
53,225
-0.04(-4.21%)
Apr 08, 2009
0.9400
0.9500
0.9100
0.9500
40,335
+0.05(+5.56%)
Apr 07, 2009
1.100
1.100
0.7900
0.9000
173,580
-0.15(-14.29%)
Apr 06, 2009
0.9800
1.080
0.9800
1.050
119,527
+0.10(+10.53%)
Apr 03, 2009
0.9700
1.000
0.9500
0.9500
73,211
-0.02(-2.06%)
Apr 02, 2009
0.9800
1.000
0.8950
0.9700
107,596
+0.02(+2.11%)
Apr 01, 2009
0.9950
0.9950
0.9200
0.9500
10,408
-0.05(-5.00%)
Mar 31, 2009
1.000
1.000
0.9399
1.000
44,135
+0.05(+5.26%)
Mar 30, 2009
1.060
1.060
0.9200
0.9500
64,194
+0.06(+6.74%)
Mar 26, 2009
0.9200
0.9400
0.8000
0.8900
140,642
+0.01(+1.14%)
Mar 25, 2009
0.9100
0.9101
0.8200
0.8800
268,847
-0.03(-3.30%)
Mar 24, 2009
0.8800
0.9300
0.8700
0.9100
59,837
+0.03(+3.41%)
Mar 23, 2009
0.8700
0.9200
0.8600
0.8800
201,934
-0.07(-7.37%)
Mar 20, 2009
1.000
1.000
0.8991
0.9500
79,200
-0.01(-1.04%)
Mar 19, 2009
1.050
1.050
0.9400
0.9600
87,400
-0.08(-7.69%)
Mar 18, 2009
1.140
1.210
1.010
1.040
50,650
-0.11(-9.57%)
Mar 17, 2009
1.150
1.290
1.150
1.150
26,931
-0.04(-3.36%)
Mar 16, 2009
1.190
1.280
1.170
1.190
27,800
+0.14(+13.33%)
Mar 13, 2009
1.080
1.080
1.020
1.050
41,658
-0.05(-4.55%)
Mar 12, 2009
1.120
1.170
1.060
1.100
36,074
+0.04(+3.77%)
Mar 11, 2009
1.090
1.100
1.060
1.060
23,978
-0.01(-0.93%)
Mar 10, 2009
1.060
1.130
1.060
1.070
31,270
-0.06(-5.31%)
Mar 09, 2009
1.250
1.440
1.040
1.130
90,393
-0.12(-9.60%)
Mar 06, 2009
1.270
1.333
1.160
1.250
22,757
+0.01(+0.81%)
Mar 05, 2009
1.380
1.450
1.240
1.240
10,287
-0.14(-10.14%)
Mar 04, 2009
1.333
1.410
1.270
1.380
38,785
+0.03(+2.22%)
Mar 02, 2009
1.289
1.380
1.279
1.350
21,500
+0.10(+8.00%)
Feb 27, 2009
1.320
1.350
1.200
1.250
22,929
-0.06(-4.58%)
Feb 26, 2009
1.340
1.370
1.310
1.310
6,580
-0.02(-1.65%)
Feb 25, 2009
1.370
1.390
1.312
1.332
16,212
-0.04(-2.77%)
Feb 24, 2009
1.330
1.370
1.193
1.370
25,256
-0.02(-1.44%)
Feb 23, 2009
1.720
1.740
1.200
1.390
106,246
-0.33(-19.19%)
Feb 20, 2009
1.820
1.830
1.720
1.720
59,210
-0.06(-3.37%)
Feb 19, 2009
1.950
1.950
1.760
1.780
8,936
-0.12(-6.12%)
Feb 18, 2009
1.950
1.960
1.770
1.896
43,912
-0.09(-4.72%)
Feb 17, 2009
1.940
2.040
1.880
1.990
57,528
+0.12(+6.42%)
Feb 13, 2009
1.980
1.980
1.860
1.870
24,468
-0.04(-2.09%)
Feb 12, 2009
1.920
2.049
1.810
1.910
37,820
-0.22(-10.33%)
Feb 11, 2009
2.070
2.160
1.950
2.130
62,625
+0.13(+6.50%)
Feb 10, 2009
2.040
2.090
1.980
2.000
37,372
-0.04(-1.96%)
Feb 09, 2009
2.040
2.740
2.000
2.040
96,156
+0.12(+6.25%)
Feb 06, 2009
1.800
1.920
1.800
1.920
81,845
+0.12(+6.67%)
Feb 05, 2009
1.890
1.920
1.800
1.800
72,200
-0.09(-4.76%)
Feb 04, 2009
1.940
1.940
1.870
1.890
123,232
+0.04(+2.16%)
Feb 03, 2009
1.800
1.860
1.620
1.850
125,406
+0.01(+0.54%)
Feb 02, 2009
1.890
1.890
1.750
1.840
40,787
-0.11(-5.64%)
Jan 30, 2009
2.220
2.260
1.950
1.950
33,150
-0.20(-9.30%)
Jan 29, 2009
2.290
2.340
2.150
2.150
21,815
-0.10(-4.44%)
Jan 28, 2009
2.330
2.369
2.250
2.250
26,830
+0.00(+0.00%)
Jan 27, 2009
2.200
2.350
2.178
2.250
18,907
+0.00(+0.00%)
Jan 26, 2009
2.250
2.350
2.200
2.250
41,947
+0.02(+0.90%)
Jan 23, 2009
2.290
2.295
2.230
2.230
3,730
-0.05(-2.19%)
Jan 22, 2009
2.390
2.390
2.160
2.280
32,451
-0.05(-2.15%)
Jan 21, 2009
2.450
2.465
2.190
2.330
20,341
+0.03(+1.30%)
Jan 20, 2009
2.610
2.640
2.300
2.300
14,978
-0.22(-8.73%)
Jan 16, 2009
2.300
2.570
2.200
2.520
68,312
+0.17(+7.23%)
Jan 15, 2009
2.310
2.350
2.050
2.350
42,752
+0.05(+2.17%)
Jan 14, 2009
2.288
2.380
2.249
2.300
9,284
-0.10(-4.17%)
Jan 13, 2009
2.300
2.470
2.300
2.400
10,600
+0.17(+7.62%)
Jan 12, 2009
2.460
2.640
2.200
2.230
30,139
-0.17(-7.08%)
Jan 09, 2009
2.650
2.650
2.230
2.400
20,050
-0.15(-5.88%)
Jan 08, 2009
2.510
2.580
2.500
2.550
7,160
+0.00(+0.00%)
Jan 07, 2009
2.460
2.590
2.460
2.550
19,474
-0.01(-0.39%)
Jan 06, 2009
2.530
2.780
2.480
2.560
18,473
+0.10(+4.11%)
Jan 05, 2009
2.400
2.710
2.396
2.459
24,700
+0.05(+2.03%)
Jan 02, 2009
2.450
2.720
2.400
2.410
19,142
+0.03(+1.26%)
Dec 31, 2008
2.620
2.620
2.140
2.380
66,292
-0.30(-11.19%)
Dec 30, 2008
2.790
2.790
2.590
2.680
60,870
-0.16(-5.63%)
Dec 29, 2008
2.840
2.880
2.808
2.840
31,585
-0.02(-0.70%)
Dec 26, 2008
2.750
2.880
2.750
2.860
25,628
+0.17(+6.32%)
Dec 24, 2008
2.590
2.750
2.550
2.690
7,150
+0.07(+2.67%)
Dec 23, 2008
2.670
2.700
2.580
2.620
23,225
-0.06(-2.24%)
Dec 22, 2008
2.330
2.740
2.330
2.680
81,751
+0.37(+16.02%)
Dec 19, 2008
2.260
2.310
2.190
2.310
34,417
+0.11(+5.00%)
Dec 18, 2008
2.300
2.450
2.200
2.200
15,050
-0.15(-6.38%)
Dec 17, 2008
2.300
2.360
2.100
2.350
24,405
+0.10(+4.44%)
Dec 16, 2008
2.290
2.290
2.160
2.250
28,211
+0.05(+2.27%)
Dec 15, 2008
2.420
2.420
2.200
2.200
57,404
+0.04(+1.85%)
Dec 12, 2008
2.010
2.210
1.950
2.160
49,165
+0.16(+8.00%)
Dec 11, 2008
2.450
2.450
2.000
2.000
27,651
-0.43(-17.70%)
Dec 10, 2008
1.960
2.500
1.870
2.430
73,752
+0.48(+24.62%)
Dec 09, 2008
1.690
1.960
1.690
1.950
46,714
+0.20(+11.43%)
Dec 08, 2008
1.800
1.800
1.160
1.750
420,029
-0.04(-2.23%)
Dec 05, 2008
1.690
1.810
1.600
1.790
65,989
+0.15(+9.15%)
Dec 04, 2008
1.680
1.680
1.580
1.640
14,359
-0.01(-0.61%)
Dec 03, 2008
1.620
1.650
1.500
1.650
12,900
+0.02(+1.23%)
Dec 02, 2008
1.450
1.810
1.400
1.630
53,850
+0.14(+9.40%)
Dec 01, 2008
1.740
1.760
1.490
1.490
21,732
-0.33(-18.13%)
Nov 28, 2008
1.730
1.850
1.730
1.820
17,568
+0.24(+15.19%)
Nov 26, 2008
1.390
1.730
1.380
1.580
54,288
+0.22(+16.18%)
Nov 25, 2008
1.450
1.570
1.350
1.360
17,707
-0.05(-3.55%)
Nov 24, 2008
1.380
1.410
1.240
1.410
34,120
+0.00(+0.00%)
Nov 21, 2008
1.500
1.700
1.220
1.410
78,422
+0.00(+0.00%)
Nov 20, 2008
1.470
1.500
1.400
1.410
182,382
-0.25(-15.06%)
Nov 19, 2008
1.580
1.690
1.480
1.660
118,893
+0.08(+5.06%)
Nov 18, 2008
1.560
1.580
1.530
1.580
30,063
-0.02(-1.31%)
Nov 17, 2008
1.610
1.660
1.560
1.601
44,107
+0.04(+2.63%)
Nov 14, 2008
1.600
1.700
1.500
1.560
78,493
-0.04(-2.50%)
Nov 13, 2008
1.840
1.840
1.600
1.600
81,193
-0.19(-10.61%)
Nov 12, 2008
2.000
2.000
1.770
1.790
42,283
-0.06(-3.24%)
Nov 11, 2008
2.000
2.000
1.840
1.850
118,950
-0.13(-6.57%)
Nov 10, 2008
2.000
2.080
1.980
1.980
31,525
-0.01(-0.50%)
Nov 07, 2008
1.940
2.000
1.900
1.990
77,530
+0.01(+0.51%)
Nov 06, 2008
2.070
2.070
1.970
1.980
35,936
-0.11(-5.26%)
Nov 05, 2008
2.200
2.230
2.090
2.090
46,016
-0.15(-6.70%)
Nov 04, 2008
2.360
2.434
2.240
2.240
66,562
-0.11(-4.68%)
Nov 03, 2008
2.540
2.550
2.270
2.350
34,311
-0.11(-4.47%)
Oct 31, 2008
2.460
2.560
2.340
2.460
45,424
+0.04(+1.65%)
Oct 30, 2008
2.380
2.470
2.280
2.420
36,426
+0.09(+3.86%)
Oct 29, 2008
2.390
2.670
2.120
2.330
292,040
+0.24(+11.48%)
Oct 28, 2008
2.310
2.330
2.000
2.090
244,250
-0.11(-5.00%)
Oct 27, 2008
2.180
2.310
2.020
2.200
132,695
+0.05(+2.33%)
Oct 24, 2008
1.820
2.200
1.750
2.150
145,152
+0.10(+4.88%)
Oct 23, 2008
2.280
2.295
1.950
2.050
205,860
-0.26(-11.26%)
Oct 22, 2008
2.470
2.470
2.310
2.310
45,876
-0.14(-5.71%)
Oct 21, 2008
2.430
2.480
2.400
2.450
32,763
+0.06(+2.51%)
Oct 20, 2008
2.440
2.440
2.180
2.390
77,545
+0.04(+1.70%)
Oct 17, 2008
2.310
2.430
2.310
2.350
50,872
+0.03(+1.29%)
Oct 16, 2008
2.200
2.430
2.200
2.320
102,336
+0.07(+3.11%)
Oct 15, 2008
2.370
2.450
2.210
2.250
110,935
-0.22(-8.91%)
Oct 14, 2008
2.930
3.160
2.360
2.470
120,006
-0.11(-4.26%)
Oct 13, 2008
2.690
2.910
2.350
2.580
176,220
+0.07(+2.79%)
Oct 10, 2008
2.430
2.510
2.120
2.510
145,859
-0.09(-3.46%)
Oct 09, 2008
3.170
3.170
2.460
2.600
75,755
-0.46(-15.03%)
Oct 08, 2008
4.320
4.320
2.850
3.060
208,026
+0.00(+0.00%)
Oct 07, 2008
3.530
3.779
3.000
3.060
154,374
-0.53(-14.76%)
Oct 06, 2008
4.020
4.150
3.440
3.590
109,611
-0.64(-15.13%)
Oct 03, 2008
4.000
4.590
4.000
4.230
79,587
+0.19(+4.70%)
Oct 02, 2008
4.280
4.360
4.020
4.040
34,797
-0.33(-7.55%)
Oct 01, 2008
4.390
4.420
4.200
4.370
101,069
-0.12(-2.67%)
Sep 30, 2008
3.910
4.709
3.800
4.490
139,814
+0.53(+13.38%)
Sep 29, 2008
4.300
4.320
3.940
3.960
114,944
-0.43(-9.79%)
Sep 26, 2008
4.280
4.420
4.080
4.390
69,687
-0.03(-0.68%)
Sep 25, 2008
4.670
4.670
4.250
4.420
55,003
-0.15(-3.28%)
Sep 24, 2008
4.300
4.750
4.090
4.570
72,684
+0.32(+7.53%)
Sep 23, 2008
4.460
4.910
4.120
4.250
81,143
-0.25(-5.56%)
Sep 22, 2008
5.040
5.115
4.420
4.500
172,743
-0.57(-11.24%)
Sep 19, 2008
4.510
5.070
4.500
5.070
329,511
+0.69(+15.75%)
Sep 18, 2008
4.260
5.670
4.080
4.380
155,847
-0.02(-0.45%)
Sep 17, 2008
4.600
4.700
4.320
4.400
97,844
-0.27(-5.78%)
Sep 16, 2008
4.750
5.000
4.650
4.670
104,425
-0.17(-3.51%)
Sep 15, 2008
5.150
5.240
4.800
4.840
106,589
-0.49(-9.19%)
Sep 12, 2008
5.190
5.390
5.190
5.330
93,459
+0.01(+0.19%)
Sep 11, 2008
5.160
5.440
5.150
5.320
69,892
-0.01(-0.19%)
Sep 10, 2008
5.160
5.440
5.090
5.330
124,960
+0.29(+5.75%)
Sep 09, 2008
4.910
5.090
4.900
5.040
102,993
+0.06(+1.20%)
Sep 08, 2008
4.910
5.260
4.900
4.980
135,883
+0.09(+1.84%)
Sep 05, 2008
4.650
4.910
4.530
4.890
84,037
+0.19(+4.04%)
Sep 04, 2008
5.030
5.130
4.530
4.700
158,373
-0.40(-7.84%)
Sep 03, 2008
5.300
5.300
5.050
5.100
135,324
-0.25(-4.67%)
Sep 02, 2008
5.500
5.540
5.280
5.350
117,701
-0.12(-2.19%)
Aug 29, 2008
5.500
5.650
5.470
5.470
112,398
+0.00(+0.00%)
Aug 28, 2008
5.470
5.500
5.400
5.470
120,749
+0.04(+0.73%)
Aug 27, 2008
5.290
5.500
5.290
5.430
67,333
+0.10(+1.88%)
Aug 26, 2008
5.200
5.400
5.200
5.330
53,062
+0.13(+2.50%)
Aug 25, 2008
5.190
5.400
5.070
5.200
72,227
-0.04(-0.76%)
Aug 22, 2008
5.230
5.420
5.050
5.240
65,953
+0.01(+0.19%)
Aug 21, 2008
5.300
5.360
5.050
5.230
86,112
-0.10(-1.88%)
Aug 20, 2008
5.190
5.340
5.050
5.330
137,787
+0.28(+5.54%)
Aug 19, 2008
5.660
5.700
5.000
5.050
291,780
-0.58(-10.30%)
Aug 18, 2008
5.420
5.980
5.420
5.630
200,013
+0.21(+3.87%)
Aug 15, 2008
4.690
5.960
4.690
5.420
865,988
+0.89(+19.65%)
Aug 14, 2008
4.530
4.560
4.370
4.530
102,174
+0.06(+1.34%)
Aug 13, 2008
4.450
4.560
4.351
4.470
52,600
-0.02(-0.45%)
Aug 12, 2008
4.270
4.500
4.270
4.490
69,445
+0.03(+0.67%)
Aug 11, 2008
4.450
4.500
3.900
4.460
266,453
+0.06(+1.36%)
Aug 08, 2008
4.370
4.490
4.150
4.400
73,464
+0.08(+1.85%)
Aug 07, 2008
4.460
4.470
4.140
4.320
93,140
+0.04(+0.93%)
Aug 06, 2008
4.130
4.320
4.130
4.280
69,296
+0.06(+1.42%)
Aug 05, 2008
4.320
4.360
4.090
4.220
184,838
+0.05(+1.20%)
Aug 04, 2008
4.300
4.460
4.160
4.170
113,613
-0.15(-3.47%)
Aug 01, 2008
4.170
4.330
4.030
4.320
182,045
+0.22(+5.37%)
Jul 31, 2008
3.810
4.200
3.810
4.100
268,785
+0.40(+10.81%)
Jul 30, 2008
3.760
3.760
3.670
3.700
43,799
-0.03(-0.80%)
Jul 29, 2008
3.730
3.750
3.720
3.730
11,692
+0.06(+1.63%)
Jul 28, 2008
3.710
3.750
3.610
3.670
11,770
+0.03(+0.82%)
Jul 25, 2008
3.510
3.700
3.500
3.640
17,150
+0.09(+2.54%)
Jul 24, 2008
3.740
3.740
3.540
3.550
28,300
-0.04(-1.11%)
Jul 23, 2008
3.550
3.590
3.500
3.590
9,331
+0.09(+2.57%)
Jul 22, 2008
3.530
3.530
3.470
3.500
19,200
+0.00(+0.00%)
Jul 21, 2008
3.540
3.560
3.490
3.500
18,800
+0.03(+0.86%)
Jul 18, 2008
3.500
3.520
3.450
3.470
22,798
-0.04(-1.28%)
Jul 17, 2008
3.400
3.550
3.370
3.515
102,775
+0.08(+2.18%)
Jul 16, 2008
3.220
3.450
3.150
3.440
37,252
+0.26(+8.18%)
Jul 15, 2008
3.120
3.380
3.110
3.180
26,700
-0.03(-0.93%)
Jul 14, 2008
3.270
3.360
3.210
3.210
34,504
-0.23(-6.69%)
Jul 11, 2008
3.150
3.450
3.050
3.440
54,239
+0.35(+11.33%)
Jul 10, 2008
3.070
3.120
3.060
3.090
52,933
+0.00(+0.00%)
Jul 09, 2008
3.110
3.140
3.070
3.090
22,872
-0.02(-0.64%)
Jul 08, 2008
3.130
3.140
3.040
3.110
55,868
+0.02(+0.65%)
Jul 07, 2008
3.100
3.100
3.030
3.090
48,988
+0.04(+1.31%)
Jul 04, 2008
3.040
3.260
2.990
3.050
24,041
+0.00(+0.00%)
Jul 03, 2008
3.040
3.260
2.990
3.050
24,041
+0.05(+1.67%)
Jul 02, 2008
3.080
3.080
3.000
3.000
18,023
-0.03(-0.99%)
Jul 01, 2008
3.160
3.160
2.980
3.030
31,052
-0.07(-2.26%)
Jun 30, 2008
3.030
3.230
3.030
3.100
43,726
-0.01(-0.32%)
Jun 27, 2008
3.160
3.180
3.110
3.110
19,793
-0.08(-2.51%)
Jun 26, 2008
3.240
3.240
3.100
3.190
16,757
+0.00(+0.00%)
Jun 25, 2008
3.300
3.520
3.170
3.190
105,738
-0.14(-4.20%)
Jun 24, 2008
3.600
3.710
3.330
3.330
150,325
-0.34(-9.26%)
Jun 23, 2008
3.700
3.700
3.640
3.670
19,719
-0.01(-0.27%)
Jun 20, 2008
3.530
3.680
3.430
3.680
116,938
+0.16(+4.55%)
Jun 19, 2008
3.520
3.580
3.400
3.520
72,756
+0.06(+1.73%)
Jun 18, 2008
3.490
3.690
3.380
3.460
113,686
+0.01(+0.29%)
Jun 17, 2008
3.380
3.590
3.380
3.450
85,155
+0.04(+1.17%)
Jun 16, 2008
3.490
3.640
3.380
3.410
122,768
-0.13(-3.67%)
Jun 13, 2008
3.690
3.890
3.510
3.540
181,868
-0.09(-2.48%)
Jun 12, 2008
3.380
3.720
3.150
3.630
384,726
+0.32(+9.67%)
Jun 11, 2008
3.150
3.310
3.150
3.310
48,244
+0.21(+6.77%)
Jun 10, 2008
3.120
3.130
3.070
3.100
84,892
+0.01(+0.32%)
Jun 09, 2008
3.060
3.140
2.960
3.090
50,633
+0.08(+2.66%)
Jun 06, 2008
2.980
3.040
2.940
3.010
48,315
+0.02(+0.67%)
Jun 05, 2008
3.160
3.170
2.620
2.990
190,556
-0.12(-3.86%)
Jun 04, 2008
3.220
3.290
3.000
3.110
69,384
-0.07(-2.20%)
Jun 03, 2008
3.140
3.260
2.920
3.180
70,342
+0.13(+4.26%)
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.