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
Achison Inc
(NQ:
ACHN
)
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 31, 2012
7.530
7.530
7.020
7.180
736,964
-0.33(-4.39%)
May 30, 2012
7.460
7.570
7.380
7.510
630,695
-0.06(-0.79%)
May 29, 2012
7.460
7.640
7.352
7.570
714,413
+0.22(+2.99%)
May 25, 2012
7.280
7.350
7.116
7.350
396,210
+0.03(+0.41%)
May 24, 2012
7.140
7.370
6.970
7.320
558,056
+0.22(+3.10%)
May 23, 2012
6.890
7.190
6.680
7.100
644,507
+0.17(+2.45%)
May 22, 2012
7.180
7.300
6.850
6.930
606,327
-0.28(-3.88%)
May 21, 2012
6.560
7.290
6.500
7.210
959,899
+0.71(+10.92%)
May 18, 2012
6.510
6.750
6.140
6.500
706,275
+0.00(+0.00%)
May 17, 2012
6.690
6.720
6.495
6.500
731,561
-0.19(-2.84%)
May 16, 2012
6.830
7.000
6.600
6.690
398,375
-0.13(-1.91%)
May 15, 2012
7.310
7.400
6.770
6.820
1,285,025
-0.07(-1.02%)
May 14, 2012
7.110
7.180
6.880
6.890
391,120
-0.31(-4.31%)
May 11, 2012
6.750
7.320
6.680
7.200
761,886
+0.40(+5.88%)
May 10, 2012
6.490
6.960
6.421
6.800
1,124,718
+0.30(+4.62%)
May 09, 2012
5.930
6.510
5.780
6.500
1,122,724
+0.45(+7.44%)
May 08, 2012
5.960
6.060
5.830
6.050
579,654
+0.06(+1.00%)
May 07, 2012
6.070
6.184
5.900
5.990
620,685
+0.00(+0.00%)
May 04, 2012
6.440
6.468
5.960
5.990
752,882
-0.44(-6.84%)
May 03, 2012
6.550
6.580
6.310
6.430
565,278
-0.16(-2.43%)
May 02, 2012
6.520
6.710
6.500
6.590
435,862
-0.01(-0.15%)
May 01, 2012
6.670
6.770
6.590
6.600
527,196
-0.05(-0.75%)
Apr 30, 2012
6.860
6.860
6.620
6.650
730,944
-0.25(-3.62%)
Apr 27, 2012
6.830
7.080
6.640
6.900
693,223
+0.11(+1.62%)
Apr 26, 2012
6.860
6.950
6.600
6.790
989,338
-0.09(-1.31%)
Apr 25, 2012
7.080
7.190
6.680
6.880
881,829
-0.09(-1.29%)
Apr 24, 2012
6.770
7.140
6.560
6.970
1,022,585
+0.22(+3.34%)
Apr 23, 2012
7.200
7.450
6.630
6.745
4,860,841
-1.53(-18.54%)
Apr 20, 2012
8.310
8.400
8.090
8.280
796,602
-0.02(-0.24%)
Apr 19, 2012
7.630
8.400
7.160
8.300
6,291,904
-1.20(-12.63%)
Apr 18, 2012
9.020
9.510
8.910
9.500
1,082,253
+0.45(+4.97%)
Apr 17, 2012
8.880
9.440
8.880
9.050
896,705
+0.28(+3.19%)
Apr 16, 2012
9.120
9.150
8.570
8.770
880,791
-0.25(-2.77%)
Apr 13, 2012
9.590
9.610
9.010
9.020
846,975
-0.62(-6.43%)
Apr 12, 2012
10.13
10.21
9.590
9.640
919,346
-0.51(-5.02%)
Apr 11, 2012
10.57
10.68
10.04
10.15
544,101
-0.21(-2.03%)
Apr 10, 2012
10.59
10.73
10.29
10.36
1,292,135
-0.21(-1.99%)
Apr 09, 2012
10.81
10.84
10.42
10.57
970,407
-0.38(-3.47%)
Apr 05, 2012
10.59
11.08
10.48
10.95
1,639,889
+0.48(+4.58%)
Apr 04, 2012
10.36
10.58
10.15
10.47
1,512,510
+0.01(+0.10%)
Apr 03, 2012
10.17
10.49
10.08
10.46
614,366
+0.29(+2.85%)
Apr 02, 2012
9.630
10.48
9.560
10.17
1,338,539
+0.59(+6.16%)
Mar 30, 2012
10.05
10.05
9.560
9.580
478,680
-0.38(-3.82%)
Mar 29, 2012
9.660
10.03
9.440
9.960
885,075
+0.23(+2.36%)
Mar 28, 2012
10.21
10.44
9.550
9.730
696,915
-0.36(-3.57%)
Mar 27, 2012
10.25
10.33
10.08
10.09
659,165
-0.13(-1.27%)
Mar 26, 2012
10.02
10.44
9.950
10.22
547,478
+0.30(+3.02%)
Mar 23, 2012
9.960
10.08
9.760
9.920
389,141
-0.01(-0.10%)
Mar 22, 2012
10.42
10.52
9.855
9.930
677,747
-0.48(-4.61%)
Mar 21, 2012
10.07
10.50
9.900
10.41
1,204,390
+0.47(+4.73%)
Mar 20, 2012
10.49
10.53
9.840
9.940
866,446
-0.58(-5.51%)
Mar 19, 2012
10.52
10.73
10.38
10.52
461,988
-0.02(-0.19%)
Mar 16, 2012
10.87
10.96
10.34
10.54
4,108,524
-0.26(-2.41%)
Mar 15, 2012
10.70
11.15
10.59
10.80
1,065,267
+0.02(+0.19%)
Mar 14, 2012
10.77
10.79
10.49
10.78
691,624
+0.11(+1.03%)
Mar 13, 2012
10.79
10.95
10.45
10.67
789,898
-0.07(-0.65%)
Mar 12, 2012
10.82
11.00
10.64
10.74
803,419
-0.08(-0.74%)
Mar 09, 2012
10.93
11.25
10.72
10.82
1,608,912
+0.07(+0.64%)
Mar 08, 2012
10.37
10.89
10.12
10.75
1,701,509
+0.52(+5.09%)
Mar 07, 2012
10.02
10.26
9.940
10.23
1,139,177
+0.23(+2.30%)
Mar 06, 2012
9.890
10.15
9.360
10.00
1,161,375
-0.02(-0.20%)
Mar 05, 2012
10.30
10.30
9.740
10.02
810,045
-0.25(-2.43%)
Mar 02, 2012
10.67
10.98
10.25
10.27
661,891
-0.41(-3.84%)
Mar 01, 2012
10.21
10.78
10.21
10.68
528,732
+0.18(+1.71%)
Feb 29, 2012
10.90
10.90
10.22
10.50
1,014,128
-0.40(-3.67%)
Feb 28, 2012
10.51
11.12
10.50
10.90
1,015,947
+0.36(+3.42%)
Feb 27, 2012
10.64
10.66
10.36
10.54
622,383
-0.18(-1.68%)
Feb 24, 2012
10.53
11.05
10.39
10.72
1,267,457
+0.22(+2.10%)
Feb 23, 2012
10.30
10.65
10.02
10.50
1,121,277
+0.18(+1.74%)
Feb 22, 2012
10.58
10.69
10.30
10.32
746,527
-0.36(-3.37%)
Feb 21, 2012
10.98
11.05
10.53
10.68
1,328,487
-0.36(-3.26%)
Feb 17, 2012
10.60
11.14
10.43
11.04
6,507,694
+2.29(+26.17%)
Feb 16, 2012
8.740
9.081
8.700
8.750
879,541
+0.04(+0.47%)
Feb 15, 2012
9.510
9.580
8.470
8.709
2,453,146
-0.62(-6.66%)
Feb 14, 2012
9.610
9.610
9.320
9.330
874,129
-0.33(-3.42%)
Feb 13, 2012
9.970
10.09
9.550
9.660
769,121
-0.23(-2.37%)
Feb 10, 2012
9.470
10.20
9.319
9.895
1,505,281
+0.42(+4.49%)
Feb 09, 2012
9.810
10.00
9.400
9.470
1,013,659
-0.30(-3.07%)
Feb 08, 2012
10.17
10.67
9.770
9.770
1,409,153
-0.61(-5.83%)
Feb 07, 2012
10.76
10.77
9.520
10.38
4,518,829
-1.20(-10.33%)
Feb 06, 2012
11.50
11.82
11.45
11.57
613,484
-0.16(-1.36%)
Feb 03, 2012
11.47
12.07
10.90
11.73
2,652,438
-0.64(-5.21%)
Feb 02, 2012
11.13
12.46
10.90
12.38
2,696,574
+1.29(+11.59%)
Feb 01, 2012
11.20
11.48
10.84
11.09
1,279,173
+0.00(+0.00%)
Jan 31, 2012
11.10
11.28
10.80
11.09
933,365
+0.04(+0.36%)
Jan 30, 2012
10.45
11.20
10.20
11.05
1,065,354
+0.49(+4.64%)
Jan 27, 2012
10.16
11.17
10.02
10.56
1,769,361
+0.22(+2.13%)
Jan 26, 2012
10.54
10.55
10.01
10.34
1,213,750
-0.16(-1.52%)
Jan 25, 2012
10.39
10.73
10.21
10.50
1,622,255
-0.25(-2.33%)
Jan 24, 2012
9.330
10.90
9.111
10.75
4,929,302
+1.54(+16.72%)
Jan 23, 2012
9.450
9.600
8.920
9.210
1,561,003
-0.26(-2.75%)
Jan 20, 2012
10.24
10.33
9.080
9.470
3,668,077
-1.15(-10.83%)
Jan 19, 2012
10.96
11.17
10.28
10.62
2,579,483
-0.26(-2.39%)
Jan 18, 2012
11.56
11.56
10.66
10.88
1,729,956
-0.30(-2.68%)
Jan 17, 2012
12.35
12.50
11.14
11.18
2,300,348
-1.19(-9.62%)
Jan 13, 2012
11.32
12.95
11.31
12.37
3,987,445
+0.61(+5.19%)
Jan 12, 2012
11.44
12.20
10.85
11.76
2,364,721
+0.10(+0.86%)
Jan 11, 2012
11.89
12.51
11.06
11.66
4,751,831
-0.24(-2.02%)
Jan 10, 2012
10.06
12.24
9.334
11.90
6,811,874
+2.18(+22.43%)
Jan 09, 2012
9.340
9.860
8.660
9.720
6,037,600
+1.80(+22.73%)
Jan 06, 2012
7.860
7.950
7.760
7.920
560,735
+0.09(+1.15%)
Jan 05, 2012
7.690
7.880
7.600
7.830
301,748
+0.12(+1.56%)
Jan 04, 2012
8.000
8.150
7.650
7.710
967,995
+0.09(+1.18%)
Dec 30, 2011
7.730
7.900
7.510
7.620
279,600
-0.11(-1.42%)
Dec 29, 2011
7.790
7.810
7.600
7.730
164,584
-0.05(-0.64%)
Dec 28, 2011
7.960
7.960
7.750
7.780
205,799
-0.20(-2.51%)
Dec 27, 2011
7.760
8.000
7.690
7.980
158,079
+0.19(+2.44%)
Dec 23, 2011
8.000
8.000
7.770
7.790
215,398
-0.15(-1.89%)
Dec 21, 2011
7.690
7.960
7.280
7.940
681,007
+0.22(+2.85%)
Dec 20, 2011
7.960
8.000
7.650
7.720
694,670
-0.01(-0.13%)
Dec 19, 2011
7.510
7.900
7.510
7.730
632,385
+0.15(+1.98%)
Dec 16, 2011
7.180
7.870
7.150
7.580
1,562,485
+0.20(+2.71%)
Dec 15, 2011
7.400
7.500
7.260
7.380
613,921
+0.12(+1.65%)
Dec 14, 2011
7.260
7.430
7.050
7.260
510,397
-0.07(-0.95%)
Dec 13, 2011
7.690
7.900
7.290
7.330
886,340
-0.26(-3.43%)
Dec 12, 2011
7.420
7.620
7.350
7.590
677,926
+0.07(+0.93%)
Dec 09, 2011
6.850
7.630
6.850
7.520
1,117,596
+0.69(+10.10%)
Dec 08, 2011
7.330
7.740
6.810
6.830
962,755
-0.57(-7.70%)
Dec 07, 2011
7.030
7.510
6.870
7.400
1,007,180
+0.33(+4.67%)
Dec 06, 2011
6.990
7.130
6.900
7.070
800,709
+0.11(+1.58%)
Dec 05, 2011
7.100
7.150
6.870
6.960
973,524
+0.11(+1.61%)
Dec 02, 2011
7.010
7.150
6.750
6.850
768,912
-0.05(-0.72%)
Dec 01, 2011
6.600
7.060
6.450
6.900
1,395,280
+0.25(+3.76%)
Nov 30, 2011
6.590
6.900
6.310
6.650
1,815,153
+0.29(+4.56%)
Nov 29, 2011
6.220
6.840
5.910
6.360
1,514,365
+0.41(+6.89%)
Nov 28, 2011
5.860
6.130
5.710
5.950
485,767
+0.35(+6.25%)
Nov 25, 2011
5.670
5.770
5.500
5.600
153,514
-0.09(-1.58%)
Nov 23, 2011
5.880
5.960
5.640
5.690
371,736
-0.19(-3.23%)
Nov 22, 2011
6.050
6.180
5.870
5.880
589,776
-0.06(-1.01%)
Nov 21, 2011
6.030
6.050
5.640
5.940
828,674
+0.10(+1.71%)
Nov 18, 2011
5.410
6.300
5.230
5.840
1,762,373
+0.44(+8.15%)
Nov 17, 2011
5.320
5.580
5.300
5.400
911,618
+0.08(+1.50%)
Nov 16, 2011
5.280
5.490
5.130
5.320
732,804
-0.02(-0.37%)
Nov 15, 2011
5.280
5.460
5.210
5.340
653,867
+0.07(+1.33%)
Nov 14, 2011
5.270
5.350
5.120
5.270
486,372
-0.03(-0.57%)
Nov 11, 2011
5.320
5.500
5.260
5.300
289,092
+0.05(+0.95%)
Nov 10, 2011
5.270
5.450
5.230
5.250
344,327
+0.06(+1.16%)
Nov 09, 2011
5.450
5.600
5.180
5.190
461,319
-0.38(-6.82%)
Nov 08, 2011
6.130
6.130
5.500
5.570
592,047
-0.49(-8.09%)
Nov 07, 2011
6.450
6.580
6.020
6.060
321,325
-0.39(-6.05%)
Nov 04, 2011
6.510
6.610
6.280
6.450
265,447
-0.12(-1.83%)
Nov 03, 2011
6.260
6.610
6.120
6.570
275,598
+0.40(+6.48%)
Nov 02, 2011
6.200
6.310
5.970
6.170
290,031
+0.12(+1.98%)
Nov 01, 2011
6.000
6.280
5.950
6.050
441,625
-0.27(-4.27%)
Oct 31, 2011
6.380
6.450
6.250
6.320
211,482
-0.20(-3.07%)
Oct 28, 2011
6.540
6.780
6.410
6.520
214,312
-0.06(-0.91%)
Oct 27, 2011
6.380
6.760
6.150
6.580
603,046
+0.50(+8.22%)
Oct 26, 2011
5.880
6.110
5.660
6.080
214,636
+0.35(+6.11%)
Oct 25, 2011
6.090
6.090
5.660
5.730
238,675
-0.40(-6.53%)
Oct 24, 2011
5.990
6.240
5.880
6.130
223,525
+0.15(+2.51%)
Oct 21, 2011
6.160
6.160
5.440
5.980
516,129
-0.02(-0.33%)
Oct 20, 2011
6.210
6.240
5.830
6.000
580,006
-0.25(-4.00%)
Oct 19, 2011
5.910
6.260
5.910
6.250
838,545
+0.24(+3.99%)
Oct 18, 2011
5.900
6.050
5.700
6.010
1,033,716
+0.12(+2.04%)
Oct 17, 2011
5.900
6.400
5.620
5.890
1,619,405
+0.07(+1.20%)
Oct 14, 2011
5.000
5.920
4.980
5.820
603,349
+0.89(+18.05%)
Oct 13, 2011
4.860
5.020
4.720
4.930
217,512
+0.02(+0.41%)
Oct 12, 2011
4.940
5.100
4.860
4.910
368,108
+0.01(+0.20%)
Oct 11, 2011
4.900
5.040
4.690
4.900
277,283
-0.05(-1.01%)
Oct 10, 2011
4.530
4.970
4.500
4.950
515,235
+0.53(+11.99%)
Oct 07, 2011
4.530
4.590
4.370
4.420
400,685
-0.08(-1.78%)
Oct 06, 2011
4.310
4.540
4.030
4.500
396,383
+0.37(+8.96%)
Oct 05, 2011
4.150
4.330
3.950
4.130
342,557
-0.02(-0.48%)
Oct 04, 2011
3.970
4.220
3.810
4.150
761,651
+0.14(+3.49%)
Oct 03, 2011
4.660
4.700
4.010
4.010
536,421
-0.71(-15.04%)
Sep 30, 2011
4.910
4.970
4.500
4.720
971,711
-0.28(-5.60%)
Sep 29, 2011
5.040
5.050
4.740
5.000
439,059
+0.16(+3.31%)
Sep 28, 2011
5.040
5.180
4.800
4.840
421,106
-0.21(-4.16%)
Sep 27, 2011
4.780
5.146
4.680
5.050
843,587
+0.42(+9.07%)
Sep 26, 2011
4.820
4.910
4.590
4.630
451,863
-0.16(-3.34%)
Sep 23, 2011
4.640
4.940
4.640
4.790
905,586
+0.15(+3.23%)
Sep 22, 2011
4.990
5.000
4.590
4.640
1,247,681
-0.39(-7.75%)
Sep 21, 2011
5.340
5.430
5.030
5.030
378,241
-0.32(-5.98%)
Sep 20, 2011
5.480
5.610
5.300
5.350
627,489
-0.13(-2.37%)
Sep 19, 2011
5.640
5.660
5.440
5.480
367,812
-0.32(-5.52%)
Sep 16, 2011
5.900
5.900
5.710
5.800
362,676
-0.06(-1.02%)
Sep 15, 2011
5.960
6.000
5.830
5.860
282,103
-0.03(-0.51%)
Sep 14, 2011
6.100
6.150
5.750
5.890
394,795
-0.16(-2.64%)
Sep 13, 2011
5.800
6.100
5.700
6.050
278,306
+0.27(+4.67%)
Sep 12, 2011
5.710
5.830
5.570
5.780
351,009
-0.03(-0.52%)
Sep 09, 2011
6.080
6.080
5.740
5.810
942,145
-0.39(-6.29%)
Sep 08, 2011
5.740
7.130
5.740
6.200
2,752,398
+0.48(+8.39%)
Sep 07, 2011
5.610
5.730
5.480
5.720
289,098
+0.20(+3.62%)
Sep 06, 2011
5.320
5.540
5.260
5.520
457,119
-0.04(-0.72%)
Sep 02, 2011
5.880
6.010
5.520
5.560
532,395
-0.55(-9.00%)
Sep 01, 2011
6.160
6.250
5.990
6.110
539,975
-0.03(-0.49%)
Aug 31, 2011
5.940
6.150
5.910
6.140
697,341
+0.25(+4.24%)
Aug 30, 2011
5.940
5.960
5.760
5.890
388,697
-0.11(-1.83%)
Aug 29, 2011
5.690
6.040
5.580
6.000
491,061
+0.44(+7.91%)
Aug 26, 2011
5.350
5.620
5.300
5.560
381,393
+0.17(+3.15%)
Aug 25, 2011
5.550
5.750
5.300
5.390
353,245
-0.17(-3.06%)
Aug 24, 2011
5.650
5.650
5.322
5.560
331,086
-0.08(-1.42%)
Aug 23, 2011
5.200
5.770
5.120
5.640
716,532
+0.48(+9.30%)
Aug 22, 2011
5.450
5.530
5.090
5.160
645,191
-0.15(-2.82%)
Aug 19, 2011
5.090
5.480
5.070
5.310
361,955
+0.09(+1.72%)
Aug 18, 2011
5.610
5.610
5.180
5.220
363,392
-0.60(-10.31%)
Aug 17, 2011
5.950
6.070
5.650
5.820
233,421
-0.09(-1.52%)
Aug 16, 2011
6.000
6.240
5.900
5.910
829,377
-0.24(-3.90%)
Aug 15, 2011
5.640
6.280
5.640
6.150
386,947
+0.57(+10.22%)
Aug 12, 2011
5.890
6.030
5.560
5.580
444,261
-0.29(-4.94%)
Aug 11, 2011
5.510
5.920
5.340
5.870
549,446
+0.39(+7.12%)
Aug 10, 2011
5.810
6.050
5.410
5.480
753,464
-0.51(-8.51%)
Aug 09, 2011
5.920
6.130
5.305
5.990
922,362
+0.21(+3.63%)
Aug 08, 2011
6.110
6.480
5.750
5.780
1,197,061
-0.90(-13.47%)
Aug 05, 2011
6.820
6.820
6.390
6.680
644,525
-0.06(-0.89%)
Aug 04, 2011
6.970
7.060
6.740
6.740
1,022,912
-0.33(-4.67%)
Aug 03, 2011
7.100
7.230
6.820
7.070
679,377
-0.03(-0.42%)
Aug 02, 2011
7.440
7.640
7.100
7.100
546,782
-0.30(-4.05%)
Aug 01, 2011
7.530
7.590
7.380
7.400
610,851
-0.01(-0.13%)
Jul 29, 2011
7.420
7.630
7.380
7.410
917,285
-0.10(-1.33%)
Jul 28, 2011
7.510
7.740
7.320
7.510
672,298
+0.04(+0.54%)
Jul 27, 2011
7.490
7.650
7.340
7.470
695,937
-0.09(-1.19%)
Jul 26, 2011
7.750
7.860
7.480
7.560
509,409
-0.16(-2.07%)
Jul 25, 2011
7.510
7.850
7.510
7.720
498,307
+0.08(+1.05%)
Jul 22, 2011
8.370
8.540
7.560
7.640
856,507
-0.67(-8.06%)
Jul 21, 2011
7.590
8.350
7.530
8.310
1,357,356
+0.81(+10.80%)
Jul 20, 2011
7.550
7.560
7.440
7.500
260,486
-0.05(-0.66%)
Jul 19, 2011
7.600
7.650
7.410
7.550
410,854
+0.01(+0.13%)
Jul 18, 2011
7.490
7.600
7.420
7.540
457,746
+0.05(+0.67%)
Jul 15, 2011
7.790
7.835
7.400
7.490
570,656
-0.30(-3.85%)
Jul 14, 2011
8.050
8.200
7.760
7.790
772,102
-0.22(-2.75%)
Jul 13, 2011
7.720
8.010
7.690
8.010
1,008,419
+0.35(+4.57%)
Jul 12, 2011
7.770
8.110
7.620
7.660
1,313,837
-0.10(-1.29%)
Jul 11, 2011
7.980
8.040
7.600
7.760
655,329
-0.32(-3.96%)
Jul 08, 2011
7.900
8.200
7.760
8.080
841,100
-0.13(-1.57%)
Jul 07, 2011
7.320
8.600
7.220
8.209
2,566,352
+0.99(+13.70%)
Jul 06, 2011
7.350
7.520
7.100
7.220
991,601
-0.17(-2.30%)
Jul 05, 2011
7.270
7.390
7.000
7.390
494,614
+0.17(+2.35%)
Jul 01, 2011
7.440
7.525
7.220
7.220
487,140
-0.22(-2.96%)
Jun 30, 2011
7.320
7.510
7.250
7.440
565,123
+0.08(+1.09%)
Jun 29, 2011
7.670
7.670
7.160
7.360
807,813
-0.34(-4.42%)
Jun 28, 2011
7.390
8.950
7.300
7.700
3,160,600
+0.40(+5.48%)
Jun 27, 2011
6.930
7.370
6.890
7.300
1,105,194
+0.07(+0.97%)
Jun 24, 2011
7.080
7.500
6.760
7.230
7,877,308
+0.20(+2.84%)
Jun 23, 2011
7.100
7.550
6.910
7.030
2,705,669
-0.23(-3.17%)
Jun 22, 2011
6.500
7.530
6.330
7.260
7,831,014
+1.25(+20.80%)
Jun 21, 2011
5.780
6.070
5.670
6.010
1,582,707
-0.08(-1.31%)
Jun 20, 2011
6.090
6.200
6.010
6.090
315,841
-0.10(-1.62%)
Jun 17, 2011
6.300
6.739
6.070
6.190
646,538
+0.01(+0.16%)
Jun 16, 2011
6.440
6.600
6.070
6.180
638,094
-0.26(-4.04%)
Jun 15, 2011
6.770
6.860
6.320
6.440
500,585
-0.42(-6.12%)
Jun 14, 2011
6.710
7.040
6.600
6.860
679,536
+0.24(+3.63%)
Jun 13, 2011
6.680
6.830
6.520
6.620
864,565
+0.01(+0.15%)
Jun 10, 2011
6.990
7.140
6.540
6.610
748,811
-0.44(-6.24%)
Jun 09, 2011
6.960
7.160
6.860
7.050
483,835
+0.09(+1.29%)
Jun 08, 2011
7.010
7.040
6.810
6.960
375,634
-0.06(-0.85%)
Jun 07, 2011
7.050
7.180
6.950
7.020
535,036
+0.00(+0.00%)
Jun 06, 2011
7.350
7.350
6.960
7.020
443,160
-0.29(-3.97%)
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.