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
Safe Bulkers Inc
(NY:
SB
)
6.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010
4.767
4.854
4.674
4.694
137,987
-0.03(-0.57%)
Jun 29, 2010
4.881
4.894
4.687
4.720
139,279
-0.19(-3.94%)
Jun 25, 2010
4.914
5.048
4.740
4.914
244,654
+0.17(+3.66%)
Jun 24, 2010
4.774
4.867
4.707
4.740
235,358
-0.07(-1.53%)
Jun 23, 2010
4.754
4.947
4.694
4.814
804,101
+0.05(+0.98%)
Jun 22, 2010
4.941
5.041
4.740
4.767
190,716
-0.15(-2.99%)
Jun 21, 2010
5.008
5.061
4.874
4.914
123,803
-0.03(-0.67%)
Jun 18, 2010
4.947
4.947
4.827
4.947
84,213
+0.07(+1.37%)
Jun 17, 2010
4.934
4.981
4.827
4.881
137,163
-0.08(-1.62%)
Jun 16, 2010
5.021
5.050
4.941
4.961
128,491
-0.09(-1.72%)
Jun 15, 2010
5.001
5.048
4.847
5.048
264,050
+0.15(+3.00%)
Jun 14, 2010
4.874
5.041
4.874
4.901
272,291
+0.07(+1.38%)
Jun 11, 2010
4.754
4.894
4.754
4.834
173,613
+0.04(+0.84%)
Jun 10, 2010
4.547
4.841
4.547
4.794
292,602
+0.35(+7.81%)
Jun 09, 2010
4.594
4.674
4.413
4.447
207,124
-0.11(-2.35%)
Jun 08, 2010
4.520
4.600
4.340
4.554
221,865
+0.05(+1.04%)
Jun 07, 2010
4.754
4.767
4.507
4.507
214,914
-0.17(-3.57%)
Jun 04, 2010
4.674
4.934
4.627
4.674
219,068
-0.36(-7.16%)
Jun 03, 2010
4.887
5.041
4.847
5.034
152,139
+0.13(+2.59%)
Jun 02, 2010
4.781
4.907
4.740
4.907
245,691
+0.21(+4.40%)
Jun 01, 2010
4.974
5.041
4.680
4.700
175,990
-0.27(-5.50%)
May 28, 2010
4.974
5.094
4.914
4.974
127,892
-0.07(-1.32%)
May 27, 2010
4.854
5.054
4.801
5.041
255,787
+0.29(+6.19%)
May 26, 2010
4.747
4.840
4.687
4.747
245,827
+0.03(+0.57%)
May 25, 2010
4.560
4.727
4.407
4.720
426,176
+0.08(+1.73%)
May 24, 2010
4.821
4.847
4.607
4.640
134,107
-0.15(-3.20%)
May 21, 2010
4.574
4.841
4.507
4.794
275,722
+0.15(+3.31%)
May 20, 2010
4.674
4.740
4.614
4.640
374
-0.35(-6.96%)
May 19, 2010
5.061
5.194
4.881
4.987
374,937
-0.15(-2.99%)
May 18, 2010
5.272
5.272
5.135
5.141
626,379
-0.05(-1.01%)
May 17, 2010
5.167
5.272
5.115
5.193
621,742
+0.05(+1.02%)
May 14, 2010
5.141
5.252
5.049
5.141
408,571
-0.03(-0.63%)
May 13, 2010
5.148
5.239
5.121
5.174
268,983
+0.03(+0.64%)
May 12, 2010
4.977
5.174
4.977
5.141
275,506
+0.20(+3.97%)
May 11, 2010
4.958
5.017
4.892
4.945
452,409
-0.16(-3.08%)
May 10, 2010
5.036
5.115
5.023
5.102
280,009
+0.35(+7.45%)
May 07, 2010
4.814
5.004
4.656
4.748
448,626
+0.04(+0.83%)
May 06, 2010
5.004
5.121
4.421
4.709
652,399
-0.31(-6.26%)
May 05, 2010
5.115
5.148
4.977
5.023
481,358
-0.22(-4.12%)
May 04, 2010
5.370
5.403
5.207
5.239
433,156
-0.17(-3.15%)
May 03, 2010
5.292
5.436
5.207
5.410
367,781
+0.20(+3.77%)
Apr 30, 2010
5.272
5.390
5.213
5.213
334,215
-0.06(-1.12%)
Apr 29, 2010
5.292
5.318
5.200
5.272
226,052
+0.07(+1.39%)
Apr 28, 2010
5.239
5.282
5.141
5.200
563,958
-0.03(-0.63%)
Apr 27, 2010
5.344
5.370
5.207
5.233
435,554
-0.10(-1.84%)
Apr 26, 2010
5.344
5.377
5.272
5.331
445,253
+0.07(+1.24%)
Apr 23, 2010
5.344
5.357
5.233
5.266
517,682
-0.05(-0.86%)
Apr 22, 2010
5.331
5.370
5.272
5.311
175,345
-0.01(-0.25%)
Apr 21, 2010
5.410
5.429
5.305
5.324
209,389
-0.06(-1.10%)
Apr 20, 2010
5.324
5.429
5.292
5.383
330,556
+0.12(+2.37%)
Apr 19, 2010
5.285
5.292
5.141
5.259
820,454
+0.01(+0.12%)
Apr 16, 2010
5.383
5.403
5.121
5.252
377,248
-0.08(-1.47%)
Apr 15, 2010
5.266
5.462
5.266
5.331
336,240
+0.08(+1.50%)
Apr 14, 2010
5.351
5.429
5.239
5.252
591,753
-0.08(-1.47%)
Apr 13, 2010
5.141
5.396
5.072
5.331
866,325
+0.20(+3.96%)
Apr 12, 2010
5.049
5.187
5.049
5.128
691,673
+0.10(+2.09%)
Apr 09, 2010
5.115
5.141
4.938
5.023
715,177
+0.00(+0.00%)
Apr 08, 2010
5.239
5.305
4.971
5.023
900,136
-0.24(-4.48%)
Apr 07, 2010
5.364
5.469
5.233
5.259
892,130
-0.03(-0.50%)
Apr 06, 2010
5.207
5.338
5.148
5.285
651,541
+0.11(+2.15%)
Apr 05, 2010
5.161
5.226
5.089
5.174
741,190
+0.04(+0.77%)
Apr 01, 2010
5.193
5.135
5.135
5.135
731,852
+0.01(+0.26%)
Mar 31, 2010
5.180
5.207
5.076
5.121
824,462
-0.04(-0.76%)
Mar 30, 2010
4.925
5.233
4.925
5.161
1,693,612
+0.24(+4.93%)
Mar 29, 2010
4.722
4.971
4.683
4.918
909,265
+0.27(+5.77%)
Mar 26, 2010
4.709
4.794
4.617
4.650
678,983
-0.04(-0.84%)
Mar 25, 2010
4.814
4.853
4.656
4.689
900,638
-0.06(-1.24%)
Mar 24, 2010
4.768
4.886
4.715
4.748
1,458,824
-0.07(-1.36%)
Mar 23, 2010
4.676
4.879
4.630
4.814
2,340,364
+0.14(+3.09%)
Mar 22, 2010
4.512
4.670
4.453
4.670
2,213,483
+0.10(+2.30%)
Mar 19, 2010
4.480
4.584
4.375
4.565
9,698,445
-0.26(-5.30%)
Mar 18, 2010
5.108
5.121
4.820
4.820
923,791
-0.34(-6.67%)
Mar 17, 2010
5.285
5.298
5.141
5.165
242,667
-0.08(-1.55%)
Mar 16, 2010
5.442
5.521
5.207
5.246
376,288
-0.15(-2.79%)
Mar 15, 2010
5.357
5.455
5.331
5.396
335,691
-0.28(-4.96%)
Mar 12, 2010
5.776
5.796
5.665
5.678
65,188
-0.07(-1.14%)
Mar 11, 2010
5.822
5.822
5.730
5.744
40,634
-0.05(-0.90%)
Mar 10, 2010
5.658
5.796
5.658
5.796
81,569
+0.18(+3.15%)
Mar 09, 2010
5.645
5.717
5.619
5.619
59,517
+0.00(+0.00%)
Mar 08, 2010
5.501
5.750
5.344
5.619
133,159
+0.14(+2.63%)
Mar 05, 2010
5.436
5.554
5.429
5.475
81,236
+0.07(+1.33%)
Mar 04, 2010
5.279
5.436
5.279
5.403
55,924
+0.10(+1.98%)
Mar 03, 2010
5.187
5.300
5.121
5.298
89,572
+0.16(+3.06%)
Mar 02, 2010
5.193
5.213
5.115
5.141
86,854
-0.07(-1.26%)
Mar 01, 2010
5.331
5.331
5.180
5.207
86,970
-0.03(-0.50%)
Feb 26, 2010
5.239
5.324
5.174
5.233
82,681
-0.03(-0.62%)
Feb 25, 2010
5.174
5.324
5.174
5.266
60,924
+0.10(+2.03%)
Feb 24, 2010
5.233
5.252
5.121
5.161
158,393
-0.09(-1.62%)
Feb 23, 2010
5.311
5.351
5.233
5.246
36,748
-0.10(-1.84%)
Feb 22, 2010
5.370
5.403
5.331
5.344
60,572
+0.01(+0.12%)
Feb 19, 2010
5.324
5.370
5.239
5.338
49,382
+0.04(+0.74%)
Feb 18, 2010
5.318
5.390
5.220
5.298
60,334
-0.07(-1.22%)
Feb 17, 2010
5.259
5.370
5.220
5.364
120,388
+0.13(+2.50%)
Feb 16, 2010
5.271
5.303
5.143
5.233
119,795
-0.01(-0.12%)
Feb 12, 2010
5.130
5.239
5.239
5.239
52,889
-0.02(-0.37%)
Feb 11, 2010
5.258
5.393
5.123
5.258
100,414
-0.01(-0.12%)
Feb 10, 2010
5.368
5.368
5.085
5.265
83,592
-0.02(-0.36%)
Feb 09, 2010
5.400
5.400
5.213
5.284
28,630
-0.01(-0.24%)
Feb 08, 2010
5.188
5.361
5.188
5.297
64,256
+0.04(+0.86%)
Feb 05, 2010
5.085
5.258
4.892
5.252
94,792
+0.17(+3.42%)
Feb 04, 2010
5.181
5.271
4.982
5.078
104,639
-0.19(-3.66%)
Feb 03, 2010
5.516
5.516
5.271
5.271
59,538
-0.22(-3.98%)
Feb 02, 2010
5.361
5.490
5.181
5.490
78,143
+0.17(+3.26%)
Feb 01, 2010
5.091
5.361
5.091
5.316
34,971
+0.23(+4.55%)
Jan 29, 2010
5.239
5.258
5.040
5.085
67,868
-0.06(-1.25%)
Jan 28, 2010
5.297
5.297
5.046
5.149
45,396
-0.08(-1.50%)
Jan 27, 2010
5.413
5.432
4.988
5.228
164,840
-0.15(-2.84%)
Jan 26, 2010
5.387
5.432
5.368
5.381
39,964
+0.01(+0.12%)
Jan 25, 2010
5.303
5.374
5.207
5.374
80,624
+0.10(+1.83%)
Jan 22, 2010
5.393
5.406
5.213
5.278
88,089
-0.14(-2.61%)
Jan 21, 2010
5.586
5.753
5.323
5.419
141,852
-0.15(-2.66%)
Jan 20, 2010
5.618
5.625
5.464
5.567
84,367
-0.06(-1.03%)
Jan 19, 2010
5.721
5.734
5.593
5.625
78,158
-0.06(-1.13%)
Jan 15, 2010
5.741
5.689
5.689
5.689
32,356
-0.04(-0.78%)
Jan 14, 2010
5.741
5.753
5.711
5.734
35,473
-0.01(-0.11%)
Jan 13, 2010
5.779
5.792
5.599
5.741
104,046
-0.04(-0.67%)
Jan 12, 2010
5.786
5.850
5.721
5.779
40,540
-0.08(-1.32%)
Jan 11, 2010
5.721
5.901
5.689
5.856
121,875
+0.16(+2.82%)
Jan 08, 2010
5.638
5.696
5.509
5.696
139,044
+0.08(+1.37%)
Jan 07, 2010
5.760
5.779
5.528
5.618
99,216
-0.12(-2.13%)
Jan 06, 2010
5.773
5.863
5.702
5.741
84,323
-0.03(-0.45%)
Jan 05, 2010
5.708
5.818
5.555
5.766
176,809
+0.01(+0.22%)
Jan 04, 2010
5.753
5.786
5.638
5.753
66,669
+0.12(+2.17%)
Dec 31, 2009
5.631
5.631
5.631
5.631
59,578
+0.00(+0.00%)
Dec 30, 2009
5.586
5.657
5.528
5.631
75,242
-0.01(-0.11%)
Dec 29, 2009
5.631
5.703
5.567
5.638
44,044
+0.01(+0.23%)
Dec 28, 2009
5.657
5.708
5.599
5.625
90,356
+0.03(+0.57%)
Dec 24, 2009
5.567
5.611
5.483
5.593
52,180
+0.16(+2.96%)
Dec 23, 2009
5.451
5.516
5.336
5.432
148,927
+0.03(+0.60%)
Dec 22, 2009
5.387
5.432
5.271
5.400
81,369
+0.08(+1.57%)
Dec 21, 2009
5.291
5.438
5.239
5.316
158,826
+0.01(+0.24%)
Dec 18, 2009
5.303
5.438
5.207
5.303
90,821
+0.04(+0.86%)
Dec 17, 2009
5.194
5.393
5.168
5.258
152,198
+0.01(+0.25%)
Dec 16, 2009
5.464
5.522
5.239
5.246
152,528
-0.17(-3.20%)
Dec 15, 2009
5.310
5.438
5.297
5.419
63,082
+0.08(+1.44%)
Dec 14, 2009
5.400
5.418
5.284
5.342
87,694
-0.12(-2.12%)
Dec 11, 2009
5.445
5.522
5.310
5.458
58,152
+0.02(+0.35%)
Dec 10, 2009
5.548
5.549
5.361
5.438
32,698
-0.11(-1.97%)
Dec 09, 2009
5.541
5.548
5.400
5.548
59,232
-0.01(-0.23%)
Dec 08, 2009
5.773
5.773
5.516
5.561
49,217
-0.19(-3.35%)
Dec 07, 2009
5.837
5.843
5.708
5.753
45,343
-0.01(-0.11%)
Dec 04, 2009
5.946
5.946
5.593
5.760
83,435
-0.04(-0.78%)
Dec 03, 2009
5.689
5.818
5.689
5.805
100,758
+0.08(+1.46%)
Dec 02, 2009
5.721
5.721
5.612
5.721
85,994
+0.00(+0.00%)
Dec 01, 2009
5.580
5.721
5.464
5.721
111,963
+0.25(+4.58%)
Nov 30, 2009
5.464
5.548
5.393
5.471
94,335
-0.01(-0.12%)
Nov 27, 2009
5.528
5.593
5.374
5.477
77,213
-0.26(-4.48%)
Nov 25, 2009
5.715
5.843
5.657
5.734
80,454
-0.01(-0.11%)
Nov 24, 2009
5.657
5.741
5.528
5.741
117,154
-0.06(-1.11%)
Nov 23, 2009
5.985
6.197
5.721
5.805
152,366
-0.12(-2.06%)
Nov 20, 2009
5.908
5.946
5.728
5.927
105,184
+0.11(+1.88%)
Nov 19, 2009
6.023
6.036
5.438
5.818
459,656
-0.22(-3.72%)
Nov 18, 2009
5.831
6.101
5.728
6.043
211,316
+0.22(+3.75%)
Nov 17, 2009
5.927
6.004
5.651
5.824
171,428
-0.06(-1.09%)
Nov 16, 2009
5.670
5.978
5.606
5.888
295,765
+0.37(+6.76%)
Nov 13, 2009
5.374
5.522
5.368
5.516
93,542
+0.08(+1.42%)
Nov 12, 2009
5.509
5.612
5.336
5.438
188,857
-0.05(-0.94%)
Nov 11, 2009
5.291
5.496
5.291
5.490
274,333
+0.27(+5.17%)
Nov 10, 2009
4.808
5.233
4.808
5.220
230,181
+0.42(+8.85%)
Nov 09, 2009
4.564
4.860
4.564
4.796
197,130
+0.26(+5.67%)
Nov 06, 2009
4.545
4.636
4.513
4.538
149,067
+0.00(+0.00%)
Nov 05, 2009
4.500
4.538
4.468
4.538
157,532
+0.09(+2.02%)
Nov 04, 2009
4.603
4.603
4.211
4.448
351,574
-0.12(-2.67%)
Nov 03, 2009
4.365
4.571
4.313
4.571
119,744
+0.11(+2.45%)
Nov 02, 2009
4.538
4.577
4.352
4.461
82,254
-0.01(-0.29%)
Oct 30, 2009
4.526
4.552
4.397
4.474
149,661
-0.05(-1.14%)
Oct 29, 2009
4.564
5.143
4.487
4.526
653,554
-0.02(-0.42%)
Oct 28, 2009
4.834
4.943
4.442
4.545
202,765
-0.30(-6.23%)
Oct 27, 2009
5.078
5.111
4.841
4.847
84,110
-0.21(-4.19%)
Oct 26, 2009
5.175
5.291
5.027
5.059
101,452
-0.12(-2.24%)
Oct 23, 2009
5.239
5.298
5.175
5.175
71,038
-0.17(-3.25%)
Oct 22, 2009
5.271
5.348
5.175
5.348
44,301
+0.12(+2.34%)
Oct 21, 2009
5.207
5.327
5.201
5.226
56,691
+0.05(+0.99%)
Oct 20, 2009
5.157
5.175
5.156
5.175
54,624
-0.01(-0.12%)
Oct 19, 2009
5.207
5.252
5.124
5.181
70,516
+0.02(+0.37%)
Oct 16, 2009
5.194
5.252
5.117
5.162
68,167
-0.06(-1.11%)
Oct 15, 2009
5.226
5.329
5.176
5.220
66,071
-0.06(-1.10%)
Oct 14, 2009
5.361
5.381
5.213
5.278
66,681
+0.04(+0.86%)
Oct 13, 2009
5.207
5.233
5.091
5.233
206,003
+0.03(+0.49%)
Oct 12, 2009
5.265
5.336
5.168
5.207
216,333
-0.05(-0.98%)
Oct 09, 2009
5.368
5.400
5.246
5.258
110,477
-0.17(-3.20%)
Oct 08, 2009
5.303
5.496
5.271
5.432
237,301
+0.17(+3.30%)
Oct 07, 2009
5.201
5.266
5.143
5.258
50,693
+0.05(+0.99%)
Oct 06, 2009
5.239
5.271
5.162
5.207
116,594
-0.01(-0.12%)
Oct 05, 2009
4.969
5.239
4.969
5.213
67,261
+0.24(+4.92%)
Oct 02, 2009
4.982
5.181
4.821
4.969
129,502
-0.06(-1.28%)
Oct 01, 2009
5.239
5.239
5.033
5.033
101,915
-0.19(-3.57%)
Sep 30, 2009
5.381
5.381
5.143
5.220
105,534
-0.04(-0.73%)
Sep 29, 2009
5.143
5.258
5.111
5.258
128,796
+0.13(+2.51%)
Sep 28, 2009
4.931
5.236
4.873
5.130
98,992
+0.26(+5.28%)
Sep 25, 2009
4.905
5.033
4.731
4.873
207,401
-0.04(-0.92%)
Sep 24, 2009
5.348
5.348
4.866
4.918
238,180
-0.37(-6.93%)
Sep 23, 2009
5.374
5.400
5.233
5.284
178,183
-0.07(-1.32%)
Sep 22, 2009
5.361
5.422
5.329
5.355
95,505
+0.08(+1.59%)
Sep 21, 2009
5.246
5.355
5.175
5.271
149,958
-0.06(-1.09%)
Sep 18, 2009
5.406
5.496
5.207
5.329
196,173
-0.03(-0.60%)
Sep 17, 2009
5.548
5.747
5.233
5.361
229,203
-0.19(-3.42%)
Sep 16, 2009
5.316
5.567
5.316
5.551
232,087
+0.25(+4.67%)
Sep 15, 2009
5.310
5.483
5.280
5.303
278,379
+0.01(+0.12%)
Sep 14, 2009
5.117
5.297
5.078
5.297
122,149
+0.13(+2.49%)
Sep 11, 2009
5.136
5.201
5.098
5.168
179,128
+0.06(+1.26%)
Sep 10, 2009
5.033
5.207
5.001
5.104
336,972
+0.13(+2.72%)
Sep 09, 2009
5.095
5.143
4.898
4.969
274,151
+0.17(+3.62%)
Sep 08, 2009
4.751
4.879
4.532
4.796
403,979
+0.16(+3.47%)
Sep 04, 2009
4.391
4.648
4.391
4.635
119,402
+0.24(+5.56%)
Sep 03, 2009
4.448
4.448
4.320
4.391
67,347
+0.04(+0.89%)
Sep 02, 2009
4.416
4.448
4.253
4.352
159,663
-0.07(-1.60%)
Sep 01, 2009
4.686
4.924
4.416
4.423
256,032
-0.29(-6.14%)
Aug 31, 2009
4.950
4.950
4.673
4.712
164,481
-0.24(-4.81%)
Aug 28, 2009
5.123
5.123
4.898
4.950
284,137
-0.11(-2.16%)
Aug 27, 2009
5.078
5.111
4.886
5.059
298,183
+0.04(+0.90%)
Aug 26, 2009
4.956
5.014
4.918
5.014
75,767
+0.01(+0.13%)
Aug 25, 2009
5.008
5.072
4.931
5.008
69,785
+0.01(+0.26%)
Aug 24, 2009
5.046
5.104
4.943
4.995
110,557
-0.06(-1.15%)
Aug 21, 2009
5.156
5.175
4.918
5.053
147,379
-0.06(-1.13%)
Aug 20, 2009
5.040
5.136
5.040
5.111
106,076
+0.00(+0.00%)
Aug 19, 2009
5.252
5.252
4.995
5.111
95,268
-0.13(-2.45%)
Aug 18, 2009
5.188
5.329
5.169
5.239
98,907
+0.13(+2.59%)
Aug 17, 2009
5.329
5.329
5.027
5.107
144,380
-0.32(-5.98%)
Aug 14, 2009
5.323
5.464
5.278
5.432
137,182
+0.16(+3.05%)
Aug 13, 2009
5.136
5.303
5.111
5.271
125,671
+0.17(+3.27%)
Aug 12, 2009
5.130
5.207
5.066
5.104
72,770
-0.03(-0.50%)
Aug 11, 2009
5.220
5.278
5.066
5.130
104,045
-0.08(-1.60%)
Aug 10, 2009
5.207
5.239
5.104
5.213
103,076
+0.06(+1.25%)
Aug 07, 2009
5.213
5.271
5.091
5.149
101,097
+0.03(+0.63%)
Aug 06, 2009
5.451
5.541
4.905
5.117
251,320
-0.33(-6.13%)
Aug 05, 2009
5.496
5.606
5.348
5.451
149,683
-0.06(-1.17%)
Aug 04, 2009
5.541
5.618
5.451
5.516
136,631
-0.04(-0.69%)
Aug 03, 2009
5.413
5.573
5.342
5.554
215,255
+0.25(+4.73%)
Jul 31, 2009
5.239
5.348
5.162
5.303
129,009
+0.12(+2.26%)
Jul 30, 2009
5.220
5.303
5.143
5.186
265,373
+0.10(+2.00%)
Jul 29, 2009
5.297
5.297
4.905
5.085
243,281
-0.24(-4.47%)
Jul 28, 2009
5.188
5.431
5.143
5.323
157,759
+0.04(+0.73%)
Jul 27, 2009
5.233
5.342
5.136
5.284
255,660
+0.17(+3.40%)
Jul 24, 2009
4.892
5.143
4.667
5.111
1,244
+0.22(+4.47%)
Jul 23, 2009
4.821
4.950
4.815
4.892
206,868
+0.07(+1.47%)
Jul 22, 2009
4.956
4.956
4.738
4.821
223,772
-0.13(-2.72%)
Jul 21, 2009
4.943
5.014
4.686
4.956
203,913
+0.04(+0.92%)
Jul 20, 2009
4.834
4.935
4.725
4.911
247,405
+0.16(+3.38%)
Jul 17, 2009
4.693
4.898
4.497
4.751
201,871
+0.07(+1.51%)
Jul 16, 2009
4.654
4.757
4.526
4.680
209,644
+0.06(+1.39%)
Jul 15, 2009
4.365
4.686
4.365
4.616
376,986
+0.27(+6.21%)
Jul 14, 2009
4.166
4.365
4.101
4.346
114,758
+0.25(+6.12%)
Jul 13, 2009
3.966
4.140
3.909
4.095
111,328
+0.06(+1.43%)
Jul 10, 2009
3.986
4.114
3.928
4.037
75,444
-0.01(-0.32%)
Jul 09, 2009
3.915
4.133
3.838
4.050
204,183
+0.18(+4.65%)
Jul 08, 2009
3.979
3.992
3.754
3.870
330,905
-0.09(-2.27%)
Jul 07, 2009
4.018
4.243
3.909
3.960
250,217
-0.10(-2.53%)
Jul 06, 2009
4.088
4.249
3.889
4.063
219,490
-0.19(-4.39%)
Jul 02, 2009
4.249
4.249
4.043
4.249
199,539
+0.00(+0.00%)
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.