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 (%)
Jul 30, 2010
5.236
5.243
5.056
5.236
159,376
+0.14(+2.75%)
Jul 29, 2010
5.036
5.176
5.036
5.096
300,752
+0.08(+1.60%)
Jul 28, 2010
4.976
5.116
4.842
5.016
247,775
+0.01(+0.13%)
Jul 27, 2010
5.123
5.136
4.982
5.009
137,071
-0.06(-1.19%)
Jul 26, 2010
4.815
5.083
4.815
5.069
148,206
+0.23(+4.83%)
Jul 23, 2010
4.809
4.902
4.797
4.835
128,754
+0.01(+0.28%)
Jul 22, 2010
4.815
4.909
4.802
4.822
198,727
+0.04(+0.84%)
Jul 21, 2010
4.795
4.855
4.742
4.782
94,357
-0.02(-0.42%)
Jul 20, 2010
4.675
4.829
4.655
4.802
128,899
+0.09(+1.84%)
Jul 19, 2010
4.809
4.835
4.675
4.715
227,583
-0.20(-4.08%)
Jul 16, 2010
4.916
5.009
4.876
4.916
139,149
-0.09(-1.74%)
Jul 15, 2010
5.009
5.042
4.949
5.002
88,544
-0.06(-1.19%)
Jul 14, 2010
4.969
5.083
4.969
5.063
118,988
-0.01(-0.13%)
Jul 13, 2010
4.962
5.069
4.943
5.069
97,227
+0.11(+2.15%)
Jul 12, 2010
5.056
5.056
4.922
4.962
72,935
-0.09(-1.72%)
Jul 09, 2010
5.049
5.049
4.842
5.049
109,223
+0.12(+2.44%)
Jul 08, 2010
4.782
4.956
4.742
4.929
121,618
+0.17(+3.65%)
Jul 07, 2010
4.562
4.755
4.548
4.755
85,451
+0.17(+3.79%)
Jul 06, 2010
4.702
4.849
4.542
4.582
140,485
+0.04(+0.88%)
Jul 02, 2010
4.542
4.662
4.508
4.542
73,628
+0.01(+0.15%)
Jul 01, 2010
4.682
4.708
4.448
4.535
235,929
-0.16(-3.41%)
Jun 30, 2010
4.769
4.855
4.675
4.695
137,944
-0.03(-0.57%)
Jun 29, 2010
4.882
4.896
4.689
4.722
139,236
-0.19(-3.94%)
Jun 25, 2010
4.916
5.049
4.742
4.916
244,579
+0.17(+3.66%)
Jun 24, 2010
4.775
4.869
4.709
4.742
235,285
-0.07(-1.53%)
Jun 23, 2010
4.755
4.949
4.695
4.815
803,852
+0.05(+0.98%)
Jun 22, 2010
4.942
5.042
4.742
4.769
190,657
-0.15(-2.99%)
Jun 21, 2010
5.009
5.063
4.876
4.916
123,765
-0.03(-0.67%)
Jun 18, 2010
4.949
4.949
4.829
4.949
84,187
+0.07(+1.37%)
Jun 17, 2010
4.936
4.982
4.829
4.882
137,120
-0.08(-1.61%)
Jun 16, 2010
5.022
5.051
4.942
4.962
128,451
-0.09(-1.72%)
Jun 15, 2010
5.002
5.049
4.849
5.049
263,968
+0.15(+3.00%)
Jun 14, 2010
4.876
5.042
4.876
4.902
272,206
+0.07(+1.38%)
Jun 11, 2010
4.755
4.896
4.755
4.835
173,560
+0.04(+0.84%)
Jun 10, 2010
4.548
4.842
4.548
4.795
292,511
+0.35(+7.81%)
Jun 09, 2010
4.595
4.675
4.415
4.448
207,060
-0.11(-2.35%)
Jun 08, 2010
4.522
4.602
4.341
4.555
221,796
+0.05(+1.04%)
Jun 07, 2010
4.755
4.768
4.508
4.508
214,847
-0.17(-3.57%)
Jun 04, 2010
4.675
4.936
4.628
4.675
219,001
-0.36(-7.16%)
Jun 03, 2010
4.889
5.042
4.849
5.036
152,092
+0.13(+2.59%)
Jun 02, 2010
4.782
4.909
4.742
4.909
245,615
+0.21(+4.40%)
Jun 01, 2010
4.976
5.042
4.682
4.702
175,936
-0.27(-5.50%)
May 28, 2010
4.976
5.096
4.916
4.976
127,852
-0.07(-1.32%)
May 27, 2010
4.855
5.056
4.802
5.042
255,708
+0.29(+6.19%)
May 26, 2010
4.749
4.841
4.689
4.749
245,751
+0.03(+0.57%)
May 25, 2010
4.562
4.729
4.408
4.722
426,045
+0.08(+1.73%)
May 24, 2010
4.822
4.849
4.608
4.642
134,066
-0.15(-3.20%)
May 21, 2010
4.575
4.842
4.508
4.795
275,637
+0.15(+3.31%)
May 20, 2010
4.675
4.742
4.615
4.642
374
-0.35(-6.96%)
May 19, 2010
5.063
5.196
4.883
4.989
374,821
-0.15(-2.99%)
May 18, 2010
5.274
5.274
5.136
5.143
626,185
-0.05(-1.01%)
May 17, 2010
5.169
5.274
5.116
5.195
621,549
+0.05(+1.02%)
May 14, 2010
5.143
5.254
5.051
5.143
408,445
-0.03(-0.63%)
May 13, 2010
5.149
5.241
5.123
5.175
268,900
+0.03(+0.64%)
May 12, 2010
4.979
5.175
4.979
5.143
275,421
+0.20(+3.97%)
May 11, 2010
4.959
5.018
4.894
4.946
452,269
-0.16(-3.08%)
May 10, 2010
5.038
5.116
5.025
5.103
279,923
+0.35(+7.45%)
May 07, 2010
4.815
5.005
4.658
4.750
448,487
+0.04(+0.83%)
May 06, 2010
5.005
5.123
4.422
4.710
652,197
-0.31(-6.26%)
May 05, 2010
5.116
5.149
4.979
5.025
481,209
-0.22(-4.13%)
May 04, 2010
5.372
5.405
5.208
5.241
433,022
-0.17(-3.15%)
May 03, 2010
5.293
5.437
5.208
5.411
367,667
+0.20(+3.77%)
Apr 30, 2010
5.274
5.392
5.215
5.215
334,112
-0.06(-1.12%)
Apr 29, 2010
5.293
5.320
5.202
5.274
225,983
+0.07(+1.39%)
Apr 28, 2010
5.241
5.283
5.143
5.202
563,784
-0.03(-0.63%)
Apr 27, 2010
5.346
5.372
5.208
5.234
435,419
-0.10(-1.84%)
Apr 26, 2010
5.346
5.378
5.274
5.333
445,115
+0.07(+1.24%)
Apr 23, 2010
5.346
5.359
5.234
5.267
517,522
-0.05(-0.86%)
Apr 22, 2010
5.333
5.372
5.274
5.313
175,291
-0.01(-0.25%)
Apr 21, 2010
5.411
5.431
5.306
5.326
209,324
-0.06(-1.09%)
Apr 20, 2010
5.326
5.431
5.293
5.385
330,454
+0.12(+2.37%)
Apr 19, 2010
5.287
5.293
5.143
5.261
820,200
+0.01(+0.12%)
Apr 16, 2010
5.385
5.405
5.123
5.254
377,131
-0.08(-1.47%)
Apr 15, 2010
5.267
5.464
5.267
5.333
336,136
+0.08(+1.50%)
Apr 14, 2010
5.352
5.431
5.241
5.254
591,570
-0.08(-1.47%)
Apr 13, 2010
5.143
5.398
5.074
5.333
866,057
+0.20(+3.96%)
Apr 12, 2010
5.051
5.189
5.051
5.130
691,459
+0.10(+2.09%)
Apr 09, 2010
5.116
5.143
4.940
5.025
714,956
+0.00(+0.00%)
Apr 08, 2010
5.241
5.306
4.972
5.025
899,857
-0.24(-4.48%)
Apr 07, 2010
5.365
5.470
5.234
5.261
891,854
-0.03(-0.50%)
Apr 06, 2010
5.208
5.339
5.149
5.287
651,339
+0.11(+2.15%)
Apr 05, 2010
5.162
5.228
5.090
5.175
740,960
+0.04(+0.77%)
Apr 01, 2010
5.195
5.136
5.136
5.136
731,626
+0.01(+0.26%)
Mar 31, 2010
5.182
5.208
5.077
5.123
824,207
-0.04(-0.76%)
Mar 30, 2010
4.926
5.234
4.926
5.162
1,693,088
+0.24(+4.93%)
Mar 29, 2010
4.723
4.972
4.684
4.920
908,984
+0.27(+5.77%)
Mar 26, 2010
4.710
4.795
4.619
4.651
678,773
-0.04(-0.84%)
Mar 25, 2010
4.815
4.854
4.658
4.691
900,360
-0.06(-1.24%)
Mar 24, 2010
4.769
4.887
4.717
4.750
1,458,373
-0.07(-1.36%)
Mar 23, 2010
4.678
4.881
4.632
4.815
2,339,640
+0.14(+3.09%)
Mar 22, 2010
4.514
4.671
4.455
4.671
2,212,798
+0.10(+2.30%)
Mar 19, 2010
4.481
4.586
4.376
4.566
9,695,445
-0.26(-5.30%)
Mar 18, 2010
5.110
5.123
4.822
4.822
923,505
-0.34(-6.67%)
Mar 17, 2010
5.287
5.300
5.143
5.166
242,592
-0.08(-1.55%)
Mar 16, 2010
5.444
5.523
5.208
5.247
376,171
-0.15(-2.79%)
Mar 15, 2010
5.359
5.457
5.333
5.398
335,588
-0.28(-4.96%)
Mar 12, 2010
5.778
5.798
5.667
5.680
65,168
-0.07(-1.14%)
Mar 11, 2010
5.824
5.824
5.732
5.745
40,621
-0.05(-0.90%)
Mar 10, 2010
5.660
5.798
5.660
5.798
81,544
+0.18(+3.15%)
Mar 09, 2010
5.647
5.719
5.621
5.621
59,499
+0.00(+0.00%)
Mar 08, 2010
5.503
5.752
5.346
5.621
133,118
+0.14(+2.63%)
Mar 05, 2010
5.437
5.555
5.431
5.477
81,211
+0.07(+1.33%)
Mar 04, 2010
5.280
5.437
5.280
5.405
55,907
+0.10(+1.98%)
Mar 03, 2010
5.189
5.302
5.123
5.300
89,544
+0.16(+3.06%)
Mar 02, 2010
5.195
5.215
5.116
5.143
86,827
-0.07(-1.26%)
Mar 01, 2010
5.333
5.333
5.182
5.208
86,943
-0.03(-0.50%)
Feb 26, 2010
5.241
5.326
5.175
5.234
82,655
-0.03(-0.62%)
Feb 25, 2010
5.175
5.326
5.175
5.267
60,905
+0.10(+2.03%)
Feb 24, 2010
5.234
5.254
5.123
5.162
158,344
-0.09(-1.62%)
Feb 23, 2010
5.313
5.352
5.234
5.247
36,737
-0.10(-1.84%)
Feb 22, 2010
5.372
5.405
5.333
5.346
60,554
+0.01(+0.12%)
Feb 19, 2010
5.326
5.372
5.241
5.339
49,366
+0.04(+0.74%)
Feb 18, 2010
5.320
5.392
5.221
5.300
60,316
-0.07(-1.22%)
Feb 17, 2010
5.261
5.372
5.221
5.365
120,351
+0.13(+2.50%)
Feb 16, 2010
5.273
5.305
5.144
5.234
119,758
-0.01(-0.12%)
Feb 12, 2010
5.131
5.241
5.241
5.241
52,873
-0.02(-0.37%)
Feb 11, 2010
5.260
5.395
5.125
5.260
100,383
-0.01(-0.12%)
Feb 10, 2010
5.369
5.369
5.086
5.267
83,566
-0.02(-0.36%)
Feb 09, 2010
5.402
5.402
5.215
5.286
28,621
-0.01(-0.24%)
Feb 08, 2010
5.189
5.363
5.189
5.299
64,236
+0.05(+0.86%)
Feb 05, 2010
5.086
5.260
4.894
5.254
94,763
+0.17(+3.42%)
Feb 04, 2010
5.183
5.273
4.984
5.080
104,607
-0.19(-3.66%)
Feb 03, 2010
5.517
5.517
5.273
5.273
59,520
-0.22(-3.98%)
Feb 02, 2010
5.363
5.492
5.183
5.492
78,119
+0.17(+3.26%)
Feb 01, 2010
5.093
5.363
5.093
5.318
34,960
+0.23(+4.55%)
Jan 29, 2010
5.241
5.260
5.041
5.086
67,847
-0.06(-1.25%)
Jan 28, 2010
5.299
5.299
5.048
5.151
45,382
-0.08(-1.50%)
Jan 27, 2010
5.414
5.434
4.990
5.229
164,789
-0.15(-2.84%)
Jan 26, 2010
5.389
5.434
5.369
5.382
39,952
+0.01(+0.12%)
Jan 25, 2010
5.305
5.376
5.209
5.376
80,599
+0.10(+1.83%)
Jan 22, 2010
5.395
5.408
5.215
5.279
88,062
-0.14(-2.61%)
Jan 21, 2010
5.588
5.755
5.324
5.421
141,808
-0.15(-2.66%)
Jan 20, 2010
5.620
5.627
5.466
5.569
84,341
-0.06(-1.03%)
Jan 19, 2010
5.723
5.736
5.594
5.627
78,134
-0.06(-1.13%)
Jan 15, 2010
5.742
5.691
5.691
5.691
32,346
-0.05(-0.78%)
Jan 14, 2010
5.742
5.755
5.713
5.736
35,462
-0.01(-0.11%)
Jan 13, 2010
5.781
5.794
5.601
5.742
104,014
-0.04(-0.67%)
Jan 12, 2010
5.787
5.852
5.723
5.781
40,527
-0.08(-1.32%)
Jan 11, 2010
5.723
5.903
5.691
5.858
121,837
+0.16(+2.82%)
Jan 08, 2010
5.639
5.697
5.511
5.697
139,001
+0.08(+1.37%)
Jan 07, 2010
5.762
5.781
5.530
5.620
99,186
-0.12(-2.13%)
Jan 06, 2010
5.775
5.865
5.704
5.742
84,297
-0.03(-0.45%)
Jan 05, 2010
5.710
5.820
5.556
5.768
176,754
+0.01(+0.22%)
Jan 04, 2010
5.755
5.787
5.639
5.755
66,648
+0.12(+2.17%)
Dec 31, 2009
5.633
5.633
5.633
5.633
59,560
+0.00(+0.00%)
Dec 30, 2009
5.588
5.659
5.530
5.633
75,218
-0.01(-0.11%)
Dec 29, 2009
5.633
5.705
5.569
5.639
44,031
+0.01(+0.23%)
Dec 28, 2009
5.659
5.710
5.601
5.627
90,328
+0.03(+0.57%)
Dec 24, 2009
5.569
5.613
5.485
5.594
52,164
+0.16(+2.96%)
Dec 23, 2009
5.453
5.517
5.337
5.434
148,881
+0.03(+0.60%)
Dec 22, 2009
5.389
5.434
5.273
5.402
81,344
+0.08(+1.57%)
Dec 21, 2009
5.292
5.440
5.241
5.318
158,777
+0.01(+0.24%)
Dec 18, 2009
5.305
5.440
5.209
5.305
90,793
+0.05(+0.86%)
Dec 17, 2009
5.196
5.395
5.170
5.260
152,151
+0.01(+0.25%)
Dec 16, 2009
5.466
5.524
5.241
5.247
152,481
-0.17(-3.20%)
Dec 15, 2009
5.312
5.440
5.299
5.421
63,062
+0.08(+1.44%)
Dec 14, 2009
5.402
5.420
5.286
5.344
87,667
-0.12(-2.12%)
Dec 11, 2009
5.447
5.524
5.312
5.459
58,134
+0.02(+0.35%)
Dec 10, 2009
5.549
5.551
5.363
5.440
32,688
-0.11(-1.97%)
Dec 09, 2009
5.543
5.549
5.402
5.549
59,213
-0.01(-0.23%)
Dec 08, 2009
5.775
5.775
5.517
5.562
49,201
-0.19(-3.35%)
Dec 07, 2009
5.839
5.845
5.710
5.755
45,329
-0.01(-0.11%)
Dec 04, 2009
5.948
5.948
5.594
5.762
83,409
-0.05(-0.78%)
Dec 03, 2009
5.691
5.820
5.691
5.807
100,727
+0.08(+1.46%)
Dec 02, 2009
5.723
5.723
5.614
5.723
85,967
+0.00(+0.00%)
Dec 01, 2009
5.582
5.723
5.466
5.723
111,928
+0.25(+4.58%)
Nov 30, 2009
5.466
5.549
5.395
5.472
94,306
-0.01(-0.12%)
Nov 27, 2009
5.530
5.594
5.376
5.479
77,189
-0.26(-4.48%)
Nov 25, 2009
5.717
5.845
5.659
5.736
80,429
-0.01(-0.11%)
Nov 24, 2009
5.659
5.742
5.530
5.742
117,118
-0.06(-1.11%)
Nov 23, 2009
5.987
6.199
5.723
5.807
152,319
-0.12(-2.06%)
Nov 20, 2009
5.910
5.948
5.730
5.929
105,151
+0.11(+1.88%)
Nov 19, 2009
6.025
6.038
5.440
5.820
459,514
-0.23(-3.72%)
Nov 18, 2009
5.832
6.102
5.730
6.045
211,251
+0.22(+3.75%)
Nov 17, 2009
5.929
6.006
5.652
5.826
171,375
-0.06(-1.09%)
Nov 16, 2009
5.672
5.980
5.607
5.890
295,673
+0.37(+6.76%)
Nov 13, 2009
5.376
5.524
5.369
5.517
93,513
+0.08(+1.42%)
Nov 12, 2009
5.511
5.614
5.337
5.440
188,798
-0.05(-0.94%)
Nov 11, 2009
5.292
5.498
5.292
5.492
274,248
+0.27(+5.17%)
Nov 10, 2009
4.810
5.234
4.810
5.222
230,110
+0.42(+8.85%)
Nov 09, 2009
4.566
4.861
4.566
4.797
197,069
+0.26(+5.67%)
Nov 06, 2009
4.546
4.637
4.514
4.540
149,020
+0.00(+0.00%)
Nov 05, 2009
4.501
4.540
4.469
4.540
157,483
+0.09(+2.02%)
Nov 04, 2009
4.604
4.604
4.212
4.450
351,465
-0.12(-2.67%)
Nov 03, 2009
4.366
4.572
4.315
4.572
119,707
+0.11(+2.45%)
Nov 02, 2009
4.540
4.578
4.353
4.463
82,229
-0.01(-0.29%)
Oct 30, 2009
4.527
4.553
4.398
4.476
149,615
-0.05(-1.14%)
Oct 29, 2009
4.566
5.144
4.488
4.527
653,352
-0.02(-0.42%)
Oct 28, 2009
4.836
4.945
4.443
4.546
202,703
-0.30(-6.23%)
Oct 27, 2009
5.080
5.112
4.842
4.849
84,084
-0.21(-4.19%)
Oct 26, 2009
5.176
5.292
5.029
5.061
101,420
-0.12(-2.24%)
Oct 23, 2009
5.241
5.300
5.176
5.176
71,016
-0.17(-3.25%)
Oct 22, 2009
5.273
5.350
5.176
5.350
44,287
+0.12(+2.34%)
Oct 21, 2009
5.209
5.329
5.202
5.228
56,674
+0.05(+0.99%)
Oct 20, 2009
5.158
5.176
5.157
5.176
54,607
-0.01(-0.12%)
Oct 19, 2009
5.209
5.254
5.125
5.183
70,494
+0.02(+0.37%)
Oct 16, 2009
5.196
5.253
5.119
5.164
68,146
-0.06(-1.11%)
Oct 15, 2009
5.228
5.331
5.177
5.222
66,051
-0.06(-1.10%)
Oct 14, 2009
5.363
5.382
5.215
5.279
66,661
+0.05(+0.86%)
Oct 13, 2009
5.209
5.234
5.093
5.234
205,939
+0.03(+0.49%)
Oct 12, 2009
5.267
5.337
5.170
5.209
216,266
-0.05(-0.98%)
Oct 09, 2009
5.369
5.402
5.247
5.260
110,443
-0.17(-3.20%)
Oct 08, 2009
5.305
5.498
5.273
5.434
237,228
+0.17(+3.30%)
Oct 07, 2009
5.202
5.268
5.144
5.260
50,677
+0.05(+0.99%)
Oct 06, 2009
5.241
5.273
5.164
5.209
116,558
-0.01(-0.12%)
Oct 05, 2009
4.971
5.241
4.971
5.215
67,241
+0.24(+4.92%)
Oct 02, 2009
4.984
5.183
4.823
4.971
129,462
-0.06(-1.28%)
Oct 01, 2009
5.241
5.241
5.035
5.035
101,884
-0.19(-3.57%)
Sep 30, 2009
5.382
5.382
5.144
5.222
105,501
-0.04(-0.73%)
Sep 29, 2009
5.144
5.260
5.112
5.260
128,756
+0.13(+2.51%)
Sep 28, 2009
4.932
5.238
4.874
5.131
98,962
+0.26(+5.28%)
Sep 25, 2009
4.906
5.035
4.733
4.874
207,337
-0.05(-0.91%)
Sep 24, 2009
5.350
5.350
4.868
4.919
238,106
-0.37(-6.93%)
Sep 23, 2009
5.376
5.402
5.234
5.286
178,127
-0.07(-1.32%)
Sep 22, 2009
5.363
5.423
5.331
5.357
95,475
+0.08(+1.59%)
Sep 21, 2009
5.247
5.357
5.176
5.273
149,912
-0.06(-1.09%)
Sep 18, 2009
5.408
5.498
5.209
5.331
196,112
-0.03(-0.60%)
Sep 17, 2009
5.549
5.749
5.234
5.363
229,132
-0.19(-3.42%)
Sep 16, 2009
5.318
5.569
5.318
5.553
232,015
+0.25(+4.67%)
Sep 15, 2009
5.312
5.485
5.281
5.305
278,293
+0.01(+0.12%)
Sep 14, 2009
5.119
5.299
5.080
5.299
122,111
+0.13(+2.49%)
Sep 11, 2009
5.138
5.202
5.099
5.170
179,073
+0.06(+1.26%)
Sep 10, 2009
5.035
5.209
5.003
5.106
336,868
+0.14(+2.72%)
Sep 09, 2009
5.096
5.144
4.900
4.971
274,066
+0.17(+3.62%)
Sep 08, 2009
4.752
4.881
4.533
4.797
403,854
+0.16(+3.47%)
Sep 04, 2009
4.392
4.649
4.392
4.636
119,365
+0.24(+5.56%)
Sep 03, 2009
4.450
4.450
4.321
4.392
67,326
+0.04(+0.89%)
Sep 02, 2009
4.418
4.450
4.254
4.353
159,614
-0.07(-1.60%)
Sep 01, 2009
4.688
4.926
4.418
4.424
255,953
-0.29(-6.14%)
Aug 31, 2009
4.951
4.951
4.675
4.714
164,430
-0.24(-4.81%)
Aug 28, 2009
5.125
5.125
4.900
4.951
284,049
-0.11(-2.16%)
Aug 27, 2009
5.080
5.112
4.887
5.061
298,091
+0.05(+0.90%)
Aug 26, 2009
4.958
5.016
4.919
5.016
75,744
+0.01(+0.13%)
Aug 25, 2009
5.009
5.074
4.932
5.009
69,763
+0.01(+0.26%)
Aug 24, 2009
5.048
5.106
4.945
4.996
110,522
-0.06(-1.14%)
Aug 21, 2009
5.157
5.176
4.919
5.054
147,333
-0.06(-1.13%)
Aug 20, 2009
5.041
5.138
5.041
5.112
106,044
+0.00(+0.00%)
Aug 19, 2009
5.254
5.254
4.996
5.112
95,239
-0.13(-2.45%)
Aug 18, 2009
5.189
5.331
5.171
5.241
98,876
+0.13(+2.59%)
Aug 17, 2009
5.331
5.331
5.029
5.109
144,335
-0.32(-5.98%)
Aug 14, 2009
5.324
5.466
5.279
5.434
137,139
+0.16(+3.05%)
Aug 13, 2009
5.138
5.305
5.112
5.273
125,632
+0.17(+3.27%)
Aug 12, 2009
5.131
5.209
5.067
5.106
72,747
-0.03(-0.50%)
Aug 11, 2009
5.222
5.279
5.067
5.131
104,013
-0.08(-1.60%)
Aug 10, 2009
5.209
5.241
5.106
5.215
103,044
+0.06(+1.25%)
Aug 07, 2009
5.215
5.273
5.093
5.151
101,066
+0.03(+0.63%)
Aug 06, 2009
5.453
5.543
4.906
5.119
251,242
-0.33(-6.13%)
Aug 05, 2009
5.498
5.607
5.350
5.453
149,636
-0.06(-1.17%)
Aug 04, 2009
5.543
5.620
5.453
5.517
136,589
-0.04(-0.69%)
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.