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
Shoe Carnival Inc
(NQ:
SCVL
)
35.62
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 28, 2013
9.022
9.022
8.934
8.952
301,159
-0.04(-0.49%)
Mar 27, 2013
8.991
9.109
8.952
8.996
165,703
-0.06(-0.68%)
Mar 26, 2013
9.285
9.285
8.873
9.057
442,878
-0.20(-2.18%)
Mar 25, 2013
9.241
9.271
9.070
9.258
166,931
+0.04(+0.48%)
Mar 22, 2013
9.083
9.276
9.026
9.214
96,097
+0.16(+1.74%)
Mar 21, 2013
9.210
9.276
8.969
9.057
101,495
-0.21(-2.31%)
Mar 20, 2013
9.228
9.521
9.119
9.271
304,737
-0.14(-1.53%)
Mar 19, 2013
9.451
9.547
9.390
9.416
261,045
-0.05(-0.51%)
Mar 18, 2013
9.486
9.547
9.377
9.464
101,787
-0.07(-0.69%)
Mar 15, 2013
9.517
9.547
9.469
9.530
336,647
+0.04(+0.46%)
Mar 14, 2013
9.206
9.490
9.206
9.486
167,995
+0.28(+3.09%)
Mar 13, 2013
9.153
9.245
9.061
9.201
131,962
+0.20(+2.19%)
Mar 12, 2013
9.070
9.131
8.974
9.004
43,571
-0.05(-0.58%)
Mar 11, 2013
9.271
9.285
9.048
9.057
105,680
-0.20(-2.18%)
Mar 08, 2013
9.048
9.333
9.048
9.258
523,825
+0.27(+3.02%)
Mar 07, 2013
8.452
9.079
8.404
8.987
282,449
+0.45(+5.23%)
Mar 06, 2013
8.658
8.689
8.466
8.540
125,810
-0.08(-0.91%)
Mar 05, 2013
8.610
8.628
8.492
8.619
167,281
+0.01(+0.15%)
Mar 04, 2013
8.544
8.689
8.540
8.606
134,622
+0.07(+0.82%)
Mar 01, 2013
8.431
8.676
8.426
8.536
113,811
+0.03(+0.31%)
Feb 28, 2013
8.527
8.623
8.422
8.509
222,643
+0.07(+0.83%)
Feb 27, 2013
8.339
8.536
8.321
8.439
89,112
+0.10(+1.15%)
Feb 26, 2013
8.549
8.641
8.312
8.343
187,472
-0.17(-1.96%)
Feb 25, 2013
8.759
8.794
8.417
8.509
229,804
-0.25(-2.85%)
Feb 22, 2013
8.777
8.864
8.606
8.759
118,230
+0.03(+0.35%)
Feb 21, 2013
8.864
8.908
8.698
8.728
116,394
-0.11(-1.29%)
Feb 20, 2013
8.943
8.978
8.825
8.842
134,494
-0.11(-1.17%)
Feb 19, 2013
8.877
8.969
8.838
8.947
130,459
+0.09(+1.04%)
Feb 15, 2013
9.000
9.017
8.851
8.855
89,886
-0.10(-1.08%)
Feb 14, 2013
9.009
9.026
8.893
8.952
121,276
+0.07(+0.79%)
Feb 13, 2013
9.035
9.044
8.870
8.882
91,553
-0.14(-1.51%)
Feb 12, 2013
8.869
9.039
8.842
9.017
130,829
+0.17(+1.93%)
Feb 11, 2013
8.921
8.921
8.829
8.847
87,340
-0.07(-0.74%)
Feb 08, 2013
8.912
9.009
8.829
8.912
98,944
+0.03(+0.35%)
Feb 07, 2013
8.987
9.000
8.829
8.882
144,532
-0.09(-0.98%)
Feb 06, 2013
8.899
9.000
8.820
8.969
129,445
+0.12(+1.34%)
Feb 04, 2013
8.965
9.057
8.803
8.851
165,269
-0.13(-1.41%)
Feb 01, 2013
9.022
9.105
8.974
8.978
132,772
+0.01(+0.15%)
Jan 31, 2013
8.925
9.114
8.908
8.965
125,950
+0.04(+0.39%)
Jan 30, 2013
9.017
9.046
8.873
8.930
115,549
-0.06(-0.63%)
Jan 29, 2013
9.153
9.169
8.960
8.987
169,345
-0.18(-1.91%)
Jan 28, 2013
9.315
9.346
9.105
9.162
179,403
-0.12(-1.32%)
Jan 25, 2013
9.228
9.328
9.210
9.285
159,810
+0.07(+0.76%)
Jan 24, 2013
9.123
9.324
9.052
9.214
163,646
+0.08(+0.86%)
Jan 23, 2013
9.092
9.197
9.092
9.136
142,949
+0.05(+0.58%)
Jan 22, 2013
9.087
9.138
9.013
9.083
199,419
-0.00(-0.05%)
Jan 18, 2013
9.214
9.254
9.070
9.087
226,486
-0.15(-1.61%)
Jan 17, 2013
9.201
9.289
9.118
9.236
203,018
+0.01(+0.14%)
Jan 16, 2013
8.899
9.337
8.886
9.223
175,489
+0.32(+3.64%)
Jan 15, 2013
8.663
8.974
8.663
8.899
206,312
+0.22(+2.57%)
Jan 14, 2013
8.768
8.781
8.619
8.676
226,194
-0.08(-0.95%)
Jan 11, 2013
8.851
8.851
8.759
8.759
51,560
-0.07(-0.84%)
Jan 10, 2013
8.847
8.860
8.715
8.833
115,305
-0.00(-0.05%)
Jan 09, 2013
8.956
8.956
8.816
8.838
83,011
-0.07(-0.84%)
Jan 08, 2013
8.750
8.939
8.650
8.912
179,047
+0.13(+1.50%)
Jan 07, 2013
9.079
9.123
8.702
8.781
209,539
-0.31(-3.43%)
Jan 04, 2013
9.083
9.197
9.035
9.093
84,767
+0.06(+0.69%)
Jan 03, 2013
8.934
9.114
8.917
9.031
341,254
+0.08(+0.93%)
Jan 02, 2013
9.026
9.125
8.908
8.947
450,225
-0.03(-0.29%)
Dec 31, 2012
8.658
9.065
8.636
8.974
260,417
+0.36(+4.17%)
Dec 28, 2012
8.431
8.750
8.389
8.614
226,461
+0.18(+2.13%)
Dec 27, 2012
8.374
8.496
8.233
8.435
484,293
+0.09(+1.05%)
Dec 26, 2012
8.746
8.746
8.299
8.347
209,411
-0.35(-4.08%)
Dec 24, 2012
8.628
8.784
8.628
8.702
148,859
+0.05(+0.61%)
Dec 21, 2012
8.671
8.680
8.391
8.650
492,445
-0.08(-0.90%)
Dec 20, 2012
8.733
8.790
8.680
8.728
181,652
+0.01(+0.10%)
Dec 19, 2012
8.685
8.750
8.632
8.720
376,726
+0.04(+0.50%)
Dec 18, 2012
8.636
8.715
8.579
8.676
446,725
+0.07(+0.81%)
Dec 17, 2012
8.505
8.658
8.483
8.606
428,566
+0.11(+1.29%)
Dec 14, 2012
8.343
8.562
8.343
8.496
404,823
+0.16(+1.89%)
Dec 13, 2012
8.755
8.838
8.308
8.339
474,276
-0.43(-4.94%)
Dec 12, 2012
8.872
8.909
8.697
8.772
408,416
-0.02(-0.28%)
Dec 11, 2012
9.026
9.063
8.760
8.797
672,581
-0.16(-1.81%)
Dec 10, 2012
8.968
9.084
8.897
8.959
473,966
-0.01(-0.09%)
Dec 07, 2012
9.272
9.296
8.959
8.968
361,969
-0.15(-1.60%)
Dec 06, 2012
9.197
9.288
9.063
9.113
202,306
-0.07(-0.73%)
Dec 05, 2012
9.296
9.346
9.068
9.180
127,366
-0.06(-0.63%)
Dec 04, 2012
9.305
9.415
9.155
9.238
175,677
+0.04(+0.41%)
Nov 30, 2012
9.338
9.434
9.130
9.201
296,522
-0.10(-1.07%)
Nov 29, 2012
9.292
9.409
9.272
9.301
192,297
-0.06(-0.62%)
Nov 28, 2012
9.155
9.363
9.109
9.359
149,513
+0.16(+1.76%)
Nov 27, 2012
8.851
9.234
8.743
9.197
623,583
+0.33(+3.71%)
Nov 26, 2012
8.589
8.920
8.443
8.868
309,679
+0.22(+2.50%)
Nov 23, 2012
8.531
8.718
8.468
8.651
249,720
+0.11(+1.32%)
Nov 21, 2012
8.502
8.651
8.481
8.539
313,173
+0.03(+0.39%)
Nov 20, 2012
8.710
8.739
8.327
8.506
815,664
-1.07(-11.21%)
Nov 19, 2012
9.492
9.675
9.451
9.579
364,115
+0.18(+1.95%)
Nov 16, 2012
9.259
9.417
9.155
9.396
265,624
+0.10(+1.03%)
Nov 15, 2012
9.267
9.363
9.130
9.301
176,824
+0.06(+0.68%)
Nov 14, 2012
9.359
9.513
9.159
9.238
148,381
-0.08(-0.89%)
Nov 13, 2012
9.147
9.388
9.147
9.321
158,380
+0.14(+1.50%)
Nov 12, 2012
9.355
9.434
9.147
9.184
54,083
-0.17(-1.87%)
Nov 09, 2012
9.434
9.442
9.309
9.359
38,403
-0.10(-1.01%)
Nov 08, 2012
9.796
9.813
9.401
9.455
212,860
-0.32(-3.32%)
Nov 07, 2012
9.825
9.910
9.725
9.779
154,110
-0.10(-0.97%)
Nov 06, 2012
9.679
9.895
9.642
9.875
91,313
+0.17(+1.76%)
Nov 05, 2012
9.613
9.763
9.450
9.704
50,293
+0.11(+1.17%)
Nov 02, 2012
9.817
9.850
9.546
9.592
134,602
-0.17(-1.71%)
Nov 01, 2012
9.758
9.917
9.650
9.758
129,440
+0.03(+0.30%)
Oct 31, 2012
9.742
9.758
9.646
9.729
163,696
-0.04(-0.38%)
Oct 26, 2012
9.758
9.767
9.767
9.767
86,750
+0.02(+0.26%)
Oct 25, 2012
9.817
9.817
9.700
9.742
48,063
-0.04(-0.40%)
Oct 24, 2012
9.962
9.962
9.679
9.781
78,567
-0.16(-1.65%)
Oct 23, 2012
9.892
10.01
9.823
9.946
201,296
+0.12(+1.27%)
Oct 19, 2012
9.654
9.846
9.542
9.821
174,517
+0.05(+0.55%)
Oct 18, 2012
10.04
10.10
9.650
9.767
235,009
-0.32(-3.22%)
Oct 17, 2012
9.954
10.20
9.892
10.09
111,730
+0.12(+1.25%)
Oct 16, 2012
9.958
10.02
9.921
9.966
87,740
+0.07(+0.67%)
Oct 15, 2012
10.03
10.03
9.829
9.900
143,770
-0.05(-0.46%)
Oct 12, 2012
9.996
9.996
9.850
9.946
91,532
-0.04(-0.38%)
Oct 11, 2012
10.05
10.05
9.912
9.983
81,739
+0.05(+0.50%)
Oct 10, 2012
9.904
10.03
9.883
9.933
191,653
+0.02(+0.25%)
Oct 09, 2012
9.779
10.03
9.742
9.908
402,261
+0.48(+5.12%)
Oct 08, 2012
9.371
9.475
9.363
9.425
116,038
+0.03(+0.31%)
Oct 05, 2012
9.496
9.555
9.351
9.396
86,935
-0.09(-0.96%)
Oct 04, 2012
9.475
9.530
9.411
9.488
126,703
+0.03(+0.31%)
Oct 03, 2012
9.725
9.725
9.442
9.459
160,629
-0.26(-2.70%)
Oct 02, 2012
9.663
9.742
9.036
9.721
130,184
+0.12(+1.21%)
Oct 01, 2012
9.850
9.908
9.547
9.605
333,203
-0.17(-1.70%)
Sep 28, 2012
9.775
9.904
9.767
9.771
88,978
-0.10(-1.05%)
Sep 27, 2012
9.750
9.904
9.750
9.875
106,933
+0.14(+1.41%)
Sep 26, 2012
9.792
9.875
9.700
9.738
97,293
-0.06(-0.59%)
Sep 25, 2012
9.841
9.900
9.746
9.796
169,881
-0.02(-0.21%)
Sep 24, 2012
9.667
9.837
9.655
9.816
128,983
+0.10(+0.98%)
Sep 21, 2012
9.974
9.974
9.713
9.721
283,931
-0.13(-1.31%)
Sep 20, 2012
9.775
9.924
9.700
9.850
74,957
+0.00(+0.00%)
Sep 19, 2012
10.05
10.05
9.850
9.850
107,489
-0.18(-1.82%)
Sep 18, 2012
9.879
10.05
9.870
10.03
133,773
+0.12(+1.17%)
Sep 17, 2012
9.987
10.03
9.783
9.916
247,883
-0.13(-1.32%)
Sep 14, 2012
10.04
10.13
9.962
10.05
200,745
+0.03(+0.33%)
Sep 13, 2012
9.978
10.08
9.858
10.02
187,841
+0.04(+0.37%)
Sep 12, 2012
9.895
9.999
9.879
9.978
304,938
+0.13(+1.31%)
Sep 11, 2012
9.750
9.879
9.684
9.850
234,804
+0.17(+1.72%)
Sep 10, 2012
9.646
9.729
9.501
9.684
247,977
+0.05(+0.52%)
Sep 07, 2012
9.451
9.646
9.393
9.634
206,353
+0.22(+2.29%)
Sep 06, 2012
9.177
9.426
9.152
9.418
239,297
+0.26(+2.86%)
Sep 05, 2012
9.210
9.210
9.115
9.156
371,941
-0.03(-0.32%)
Sep 04, 2012
9.135
9.243
9.090
9.185
255,933
+0.05(+0.55%)
Aug 31, 2012
9.277
9.277
9.105
9.135
251,844
-0.05(-0.59%)
Aug 30, 2012
9.260
9.289
9.181
9.189
145,549
-0.11(-1.23%)
Aug 29, 2012
9.248
9.393
9.177
9.304
335,529
-0.07(-0.73%)
Aug 27, 2012
9.447
9.468
9.264
9.372
286,708
+0.00(+0.00%)
Aug 24, 2012
9.758
9.933
9.048
9.372
1,739,972
-0.75(-7.42%)
Aug 23, 2012
9.966
10.24
9.821
10.12
885,564
+0.17(+1.75%)
Aug 22, 2012
9.746
9.949
9.709
9.949
253,178
+0.24(+2.44%)
Aug 21, 2012
9.717
9.796
9.617
9.713
130,454
+0.01(+0.09%)
Aug 20, 2012
9.534
9.733
9.455
9.704
286,216
+0.12(+1.21%)
Aug 17, 2012
9.156
9.634
9.140
9.588
472,532
+0.40(+4.34%)
Aug 16, 2012
9.165
9.239
9.094
9.189
139,694
+0.05(+0.50%)
Aug 15, 2012
9.123
9.189
9.036
9.144
88,703
+0.07(+0.82%)
Aug 14, 2012
9.243
9.254
9.011
9.069
121,693
-0.10(-1.04%)
Aug 13, 2012
9.011
9.206
8.766
9.165
125,592
+0.17(+1.94%)
Aug 10, 2012
9.165
9.225
8.961
8.990
79,150
-0.17(-1.86%)
Aug 09, 2012
9.223
9.277
9.077
9.160
112,419
-0.04(-0.45%)
Aug 08, 2012
9.140
9.243
8.828
9.202
70,492
+0.03(+0.36%)
Aug 07, 2012
9.003
9.210
9.003
9.169
394,111
+0.24(+2.65%)
Aug 06, 2012
8.878
9.036
8.828
8.932
176,297
+0.11(+1.22%)
Aug 03, 2012
8.932
9.065
8.637
8.824
202,808
+0.01(+0.14%)
Aug 02, 2012
8.870
9.052
8.691
8.812
168,150
-0.13(-1.49%)
Aug 01, 2012
9.248
9.302
8.915
8.944
162,189
-0.27(-2.97%)
Jul 31, 2012
9.393
9.459
9.210
9.219
131,538
-0.16(-1.73%)
Jul 30, 2012
9.281
9.501
9.281
9.380
254,609
+0.13(+1.39%)
Jul 27, 2012
9.256
9.376
9.185
9.252
992,279
+0.02(+0.18%)
Jul 26, 2012
9.277
9.451
9.189
9.235
277,564
+0.05(+0.59%)
Jul 25, 2012
9.131
9.272
9.090
9.181
235,218
+0.13(+1.42%)
Jul 24, 2012
9.073
9.106
8.829
9.052
207,297
+0.05(+0.55%)
Jul 23, 2012
9.061
9.165
9.003
9.003
211,227
-0.20(-2.21%)
Jul 20, 2012
9.343
9.447
9.198
9.206
102,582
-0.18(-1.95%)
Jul 19, 2012
9.551
9.655
9.368
9.389
175,707
-0.13(-1.35%)
Jul 18, 2012
9.563
9.675
9.443
9.517
192,121
-0.07(-0.78%)
Jul 17, 2012
9.717
9.738
9.547
9.592
119,258
-0.09(-0.90%)
Jul 16, 2012
9.655
9.789
9.596
9.679
215,647
-0.02(-0.26%)
Jul 13, 2012
9.252
9.733
9.252
9.704
178,055
+0.53(+5.75%)
Jul 12, 2012
9.156
9.219
8.953
9.177
165,313
-0.01(-0.14%)
Jul 11, 2012
9.426
9.434
9.177
9.189
118,423
-0.25(-2.64%)
Jul 10, 2012
9.630
9.671
9.364
9.439
195,509
-0.12(-1.30%)
Jul 09, 2012
9.343
9.663
9.343
9.563
221,665
+0.19(+1.99%)
Jul 06, 2012
9.480
9.700
9.331
9.376
206,907
-0.22(-2.25%)
Jul 05, 2012
9.293
9.621
9.293
9.592
112,316
+0.31(+3.31%)
Jul 03, 2012
9.152
9.360
9.152
9.285
58,504
+0.09(+0.99%)
Jul 02, 2012
8.986
9.206
8.882
9.194
105,081
+0.27(+3.02%)
Jun 29, 2012
8.895
9.057
8.836
8.924
153,305
+0.21(+2.43%)
Jun 28, 2012
8.683
8.783
8.492
8.712
109,231
-0.04(-0.43%)
Jun 27, 2012
8.708
8.840
8.660
8.749
88,721
+0.07(+0.86%)
Jun 26, 2012
8.687
8.745
8.596
8.675
130,124
+0.03(+0.38%)
Jun 25, 2012
8.555
8.737
8.555
8.642
158,512
+0.00(+0.05%)
Jun 22, 2012
8.331
8.654
8.331
8.637
347,992
+0.32(+3.83%)
Jun 21, 2012
8.439
8.559
8.120
8.318
400,526
-0.13(-1.57%)
Jun 20, 2012
8.546
8.579
8.356
8.451
85,585
-0.14(-1.59%)
Jun 19, 2012
8.335
8.588
8.335
8.588
240,824
+0.30(+3.60%)
Jun 18, 2012
8.492
8.604
8.289
8.289
190,786
-0.32(-3.71%)
Jun 15, 2012
8.463
8.762
8.463
8.608
203,483
+0.08(+0.97%)
Jun 14, 2012
8.335
8.546
8.335
8.526
109,555
+0.21(+2.54%)
Jun 13, 2012
8.459
8.488
8.265
8.314
74,746
-0.18(-2.10%)
Jun 12, 2012
8.397
8.517
8.347
8.492
59,131
+0.12(+1.38%)
Jun 11, 2012
8.774
8.774
8.372
8.376
114,866
-0.34(-3.94%)
Jun 08, 2012
8.530
8.758
8.530
8.720
55,148
+0.21(+2.43%)
Jun 07, 2012
8.633
8.658
8.463
8.513
94,328
-0.02(-0.24%)
Jun 06, 2012
8.546
8.637
8.443
8.534
80,762
+0.03(+0.34%)
Jun 05, 2012
8.331
8.521
8.285
8.505
84,274
+0.10(+1.23%)
Jun 04, 2012
8.443
8.571
8.335
8.401
114,810
-0.02(-0.25%)
Jun 01, 2012
8.629
8.642
7.958
8.422
171,571
-0.35(-4.01%)
May 31, 2012
8.828
8.840
8.584
8.774
174,023
-0.02(-0.28%)
May 30, 2012
8.849
8.907
8.724
8.799
93,657
-0.16(-1.76%)
May 29, 2012
9.006
9.106
8.720
8.956
59,061
+0.03(+0.37%)
May 25, 2012
8.857
9.023
8.824
8.923
95,327
+0.05(+0.51%)
May 24, 2012
8.956
9.027
8.795
8.878
131,884
-0.09(-0.97%)
May 23, 2012
8.720
9.029
8.720
8.965
83,965
+0.15(+1.74%)
May 22, 2012
8.948
9.052
8.729
8.811
183,204
-0.12(-1.30%)
May 21, 2012
9.010
9.010
8.712
8.927
311,950
-0.07(-0.78%)
May 18, 2012
8.240
9.010
8.020
8.998
675,877
+0.77(+9.31%)
May 17, 2012
8.306
8.397
8.186
8.231
267,029
-0.08(-1.00%)
May 16, 2012
8.376
8.430
8.223
8.314
145,795
-0.05(-0.59%)
May 15, 2012
8.414
8.567
8.339
8.364
138,126
-0.07(-0.88%)
May 14, 2012
8.347
8.633
8.186
8.439
329,830
-0.03(-0.39%)
May 11, 2012
8.484
8.749
8.339
8.472
336,482
-0.06(-0.73%)
May 10, 2012
8.356
8.534
8.265
8.534
187,604
+0.25(+3.05%)
May 09, 2012
8.149
8.381
8.149
8.281
185,876
+0.07(+0.86%)
May 08, 2012
8.194
8.289
8.024
8.211
285,969
-0.03(-0.35%)
May 07, 2012
8.178
8.323
8.178
8.240
262,636
+0.04(+0.45%)
May 04, 2012
8.269
8.318
8.161
8.202
245,282
-0.11(-1.35%)
May 03, 2012
8.422
8.422
8.215
8.314
195,174
-0.15(-1.81%)
May 02, 2012
8.136
8.488
8.124
8.468
148,453
+0.27(+3.34%)
May 01, 2012
8.049
8.505
7.970
8.194
218,394
+0.14(+1.75%)
Apr 30, 2012
8.343
8.343
7.892
8.053
238,632
-0.25(-3.06%)
Apr 27, 2012
8.202
8.365
8.109
8.307
125,282
+0.12(+1.45%)
Apr 26, 2012
7.993
8.190
7.979
8.189
144,766
+0.17(+2.17%)
Apr 25, 2012
7.965
8.227
7.965
8.015
213,204
+0.11(+1.36%)
Apr 24, 2012
7.805
8.009
7.719
7.907
365,056
+0.08(+1.02%)
Apr 23, 2012
7.946
8.023
7.738
7.827
129,721
-0.22(-2.68%)
Apr 20, 2012
8.097
8.178
7.968
8.042
157,544
+0.08(+1.04%)
Apr 19, 2012
8.053
8.114
7.923
7.959
107,076
-0.10(-1.30%)
Apr 18, 2012
8.244
8.244
7.968
8.064
130,930
-0.19(-2.34%)
Apr 17, 2012
8.307
8.404
8.241
8.258
101,264
+0.02(+0.27%)
Apr 16, 2012
8.213
8.288
8.042
8.236
74,434
+0.09(+1.15%)
Apr 13, 2012
8.277
8.321
8.068
8.142
94,537
-0.18(-2.19%)
Apr 12, 2012
8.390
8.476
8.296
8.324
163,743
-0.04(-0.50%)
Apr 11, 2012
8.236
8.401
8.208
8.365
156,034
+0.22(+2.68%)
Apr 10, 2012
8.426
8.534
8.084
8.147
109,259
-0.28(-3.31%)
Apr 09, 2012
8.473
8.520
8.288
8.426
216,604
-0.16(-1.87%)
Apr 05, 2012
8.677
8.788
8.561
8.586
124,250
-0.12(-1.36%)
Apr 04, 2012
8.827
8.887
8.617
8.705
188,806
-0.17(-1.90%)
Apr 03, 2012
9.009
9.036
8.857
8.874
171,933
-0.12(-1.32%)
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.