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
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2013
4.041
4.165
4.041
4.140
203,261
+0.07(+1.83%)
Apr 29, 2013
4.066
4.072
4.016
4.066
123,113
+0.01(+0.20%)
Apr 26, 2013
4.041
4.066
4.033
4.057
109,781
+0.01(+0.20%)
Apr 25, 2013
4.008
4.053
4.000
4.049
126,737
+0.05(+1.24%)
Apr 24, 2013
3.925
4.033
3.917
4.000
167,130
+0.07(+1.89%)
Apr 23, 2013
3.835
3.958
3.810
3.925
215,799
+0.02(+0.63%)
Apr 22, 2013
3.917
3.934
3.817
3.901
110,951
-0.01(-0.21%)
Apr 19, 2013
4.016
4.024
3.901
3.909
173,149
-0.12(-2.87%)
Apr 18, 2013
3.958
4.049
3.925
4.024
180,652
+0.10(+2.52%)
Apr 17, 2013
4.165
4.165
3.917
3.925
299,146
-0.21(-4.99%)
Apr 16, 2013
3.983
4.165
3.967
4.132
380,199
+0.17(+4.37%)
Apr 15, 2013
4.033
4.066
3.835
3.958
598,945
-0.16(-4.00%)
Apr 12, 2013
4.107
4.148
4.090
4.123
160,045
-0.01(-0.20%)
Apr 11, 2013
4.090
4.140
4.066
4.132
266,753
+0.00(+0.00%)
Apr 10, 2013
4.107
4.132
4.057
4.132
234,415
+0.02(+0.40%)
Apr 09, 2013
4.107
4.156
4.057
4.115
272,455
+0.00(+0.00%)
Apr 08, 2013
4.016
4.148
3.925
4.115
392,316
+0.09(+2.25%)
Apr 05, 2013
3.975
4.082
3.909
4.024
255,441
-0.02(-0.61%)
Apr 04, 2013
3.917
4.049
3.826
4.049
418,147
+0.12(+3.15%)
Apr 03, 2013
3.917
3.925
3.843
3.925
511,629
-0.02(-0.42%)
Apr 02, 2013
4.000
4.016
3.785
3.942
643,082
-0.06(-1.44%)
Apr 01, 2013
4.057
4.074
4.000
4.000
271,775
-0.09(-2.22%)
Mar 28, 2013
4.181
4.198
4.049
4.090
299,784
-0.09(-2.17%)
Mar 27, 2013
4.107
4.214
4.057
4.181
293,563
+0.07(+1.60%)
Mar 26, 2013
4.148
4.206
4.107
4.115
212,821
-0.04(-0.99%)
Mar 25, 2013
4.255
4.255
4.099
4.156
322,751
-0.05(-1.18%)
Mar 22, 2013
4.123
4.280
4.123
4.206
576,591
+0.12(+3.03%)
Mar 21, 2013
4.090
4.198
4.008
4.082
611,787
-0.04(-1.00%)
Mar 20, 2013
3.967
4.165
3.967
4.123
572,650
+0.16(+3.95%)
Mar 19, 2013
3.991
4.008
3.958
3.967
301,189
-0.04(-1.03%)
Mar 18, 2013
4.000
4.057
3.942
4.008
414,309
-0.03(-0.82%)
Mar 15, 2013
4.000
4.049
3.901
4.041
549,074
+0.04(+1.03%)
Mar 14, 2013
3.884
4.082
3.876
4.000
723,921
+0.12(+2.97%)
Mar 13, 2013
3.760
3.884
3.752
3.884
267,941
+0.12(+3.06%)
Mar 12, 2013
3.958
3.958
3.736
3.769
487,818
-0.16(-4.19%)
Mar 11, 2013
3.835
4.041
3.736
3.934
938,610
+0.12(+3.02%)
Mar 08, 2013
3.637
3.851
3.637
3.818
797,751
+0.18(+4.99%)
Mar 07, 2013
3.439
3.686
3.422
3.637
1,121,427
+0.19(+5.50%)
Mar 06, 2013
3.315
3.464
3.307
3.447
674,666
+0.14(+4.24%)
Mar 05, 2013
3.224
3.340
3.216
3.307
518,855
+0.07(+2.04%)
Mar 04, 2013
3.249
3.249
3.183
3.241
459,042
+0.00(+0.00%)
Mar 01, 2013
3.150
3.274
3.134
3.241
615,670
-0.02(-0.51%)
Feb 28, 2013
3.191
3.274
3.175
3.257
395,051
+0.06(+1.80%)
Feb 27, 2013
3.151
3.200
3.102
3.200
558,058
+0.08(+2.61%)
Feb 26, 2013
3.208
3.208
3.094
3.118
449,437
-0.06(-1.79%)
Feb 22, 2013
3.053
3.224
3.037
3.175
577,984
+0.14(+4.56%)
Feb 21, 2013
3.069
3.143
3.004
3.037
795,441
-0.04(-1.32%)
Feb 20, 2013
3.102
3.167
3.078
3.078
844,770
+0.00(+0.00%)
Feb 19, 2013
2.996
3.094
2.955
3.078
399,524
+0.12(+4.13%)
Feb 15, 2013
3.069
3.069
2.939
2.955
354,934
-0.11(-3.71%)
Feb 14, 2013
3.135
3.159
3.037
3.069
295,667
-0.06(-1.82%)
Feb 13, 2013
3.045
3.167
3.045
3.126
341,957
+0.09(+2.95%)
Feb 12, 2013
3.021
3.078
2.980
3.037
233,008
+0.02(+0.81%)
Feb 11, 2013
3.053
3.078
2.972
3.012
303,491
-0.02(-0.54%)
Feb 08, 2013
3.053
3.086
3.021
3.029
245,286
-0.03(-1.06%)
Feb 07, 2013
3.151
3.151
3.029
3.061
358,409
-0.10(-3.09%)
Feb 06, 2013
3.183
3.200
3.118
3.159
182,458
+0.00(+0.00%)
Feb 04, 2013
3.297
3.338
3.118
3.159
499,875
-0.14(-4.20%)
Feb 01, 2013
3.322
3.322
3.261
3.297
298,674
+0.02(+0.75%)
Jan 31, 2013
3.289
3.330
3.232
3.273
264,014
+0.00(+0.00%)
Jan 30, 2013
3.354
3.411
3.265
3.273
483,083
-0.08(-2.43%)
Jan 29, 2013
3.192
3.354
3.192
3.354
542,963
+0.18(+5.64%)
Jan 28, 2013
3.208
3.240
3.135
3.175
461,595
-0.02(-0.51%)
Jan 25, 2013
3.224
3.257
3.151
3.192
274,321
+0.02(+0.77%)
Jan 24, 2013
3.192
3.216
3.143
3.167
436,758
-0.01(-0.26%)
Jan 23, 2013
3.143
3.175
3.102
3.175
342,785
+0.04(+1.30%)
Jan 22, 2013
3.069
3.175
3.069
3.135
398,498
+0.07(+2.12%)
Jan 18, 2013
3.110
3.118
3.053
3.069
258,994
-0.02(-0.79%)
Jan 17, 2013
3.086
3.159
3.069
3.094
329,116
+0.03(+1.06%)
Jan 16, 2013
3.086
3.110
3.021
3.061
381,506
-0.06(-1.83%)
Jan 15, 2013
3.175
3.175
3.045
3.118
395,878
-0.03(-1.03%)
Jan 14, 2013
3.265
3.314
3.094
3.151
614,983
-0.12(-3.73%)
Jan 11, 2013
3.379
3.436
3.257
3.273
439,178
-0.10(-2.90%)
Jan 10, 2013
3.395
3.436
3.322
3.371
588,112
+0.03(+0.98%)
Jan 09, 2013
3.314
3.428
3.289
3.338
548,555
+0.05(+1.49%)
Jan 08, 2013
3.249
3.379
3.224
3.289
747,584
+0.04(+1.25%)
Jan 07, 2013
3.200
3.249
3.175
3.249
659,185
+0.07(+2.31%)
Jan 04, 2013
2.996
3.240
2.980
3.175
863,868
+0.22(+7.44%)
Jan 03, 2013
2.915
3.029
2.890
2.955
486,331
+0.03(+1.11%)
Jan 02, 2013
2.833
2.923
2.736
2.923
524,222
+0.19(+6.85%)
Dec 31, 2012
2.687
2.768
2.670
2.736
508,792
+0.02(+0.90%)
Dec 28, 2012
2.605
2.711
2.605
2.711
483,668
+0.10(+3.74%)
Dec 27, 2012
2.703
2.744
2.565
2.614
658,452
-0.09(-3.31%)
Dec 26, 2012
2.752
2.793
2.687
2.703
401,938
-0.07(-2.64%)
Dec 24, 2012
2.825
2.833
2.752
2.776
234,414
-0.06(-2.01%)
Dec 21, 2012
2.825
2.833
2.784
2.833
502,904
+0.01(+0.29%)
Dec 20, 2012
2.858
2.882
2.768
2.825
1,298,884
-0.03(-1.14%)
Dec 19, 2012
2.744
2.858
2.695
2.858
567,250
+0.13(+4.78%)
Dec 18, 2012
2.727
2.793
2.695
2.727
444,046
+0.00(+0.00%)
Dec 17, 2012
2.760
2.858
2.695
2.727
518,920
+0.07(+2.76%)
Dec 14, 2012
2.573
2.670
2.573
2.654
269,697
+0.05(+1.87%)
Dec 13, 2012
2.630
2.638
2.557
2.605
344,272
-0.05(-1.84%)
Dec 12, 2012
2.695
2.752
2.646
2.654
320,217
-0.05(-1.81%)
Dec 11, 2012
2.573
2.736
2.565
2.703
626,974
+0.11(+4.40%)
Dec 10, 2012
2.630
2.646
2.540
2.589
525,155
-0.06(-2.15%)
Dec 07, 2012
2.703
2.711
2.614
2.646
556,569
-0.04(-1.52%)
Dec 06, 2012
2.711
2.727
2.679
2.687
450,391
-0.05(-1.79%)
Dec 05, 2012
2.760
2.784
2.687
2.736
448,897
-0.01(-0.30%)
Dec 04, 2012
2.752
2.752
2.687
2.744
457,927
-0.09(-3.16%)
Nov 30, 2012
2.964
2.964
2.768
2.833
778,449
+0.07(+2.35%)
Nov 29, 2012
2.817
2.833
2.752
2.768
407,679
-0.04(-1.45%)
Nov 28, 2012
2.793
2.833
2.760
2.809
377,453
-0.03(-1.15%)
Nov 27, 2012
2.793
2.882
2.768
2.841
380,522
+0.02(+0.58%)
Nov 26, 2012
2.858
2.890
2.719
2.825
474,591
-0.07(-2.25%)
Nov 23, 2012
2.809
2.947
2.809
2.890
259,903
+0.05(+1.72%)
Nov 21, 2012
2.736
2.882
2.719
2.841
427,832
+0.11(+3.87%)
Nov 20, 2012
2.808
2.920
2.736
2.736
993,330
-0.07(-2.57%)
Nov 19, 2012
2.840
2.928
2.752
2.808
1,053,200
-0.14(-4.89%)
Nov 16, 2012
2.904
3.056
2.824
2.952
973,343
+0.02(+0.55%)
Nov 15, 2012
3.426
3.450
2.591
2.936
3,510,944
-1.00(-25.46%)
Nov 14, 2012
3.602
3.963
3.434
3.939
1,926,364
+0.32(+8.87%)
Nov 13, 2012
3.883
3.899
3.610
3.618
641,111
-0.26(-6.82%)
Nov 12, 2012
3.891
3.963
3.883
3.883
556,807
+0.02(+0.62%)
Nov 09, 2012
4.019
4.059
3.851
3.859
781,809
-0.17(-4.18%)
Nov 08, 2012
4.396
4.420
3.995
4.027
949,416
-0.39(-8.89%)
Nov 07, 2012
4.509
4.509
4.396
4.420
265,651
-0.06(-1.43%)
Nov 06, 2012
4.460
4.493
4.420
4.484
174,843
+0.02(+0.54%)
Nov 05, 2012
4.476
4.517
4.452
4.460
165,403
-0.04(-0.89%)
Nov 02, 2012
4.549
4.565
4.493
4.501
177,553
+0.01(+0.18%)
Nov 01, 2012
4.412
4.509
4.380
4.493
284,143
+0.08(+1.82%)
Oct 31, 2012
4.533
4.541
4.412
4.412
381,778
-0.12(-2.65%)
Oct 26, 2012
4.613
4.533
4.533
4.533
276,227
-0.10(-2.08%)
Oct 25, 2012
4.637
4.677
4.589
4.629
270,679
-0.02(-0.52%)
Oct 24, 2012
4.709
4.717
4.613
4.653
252,664
-0.05(-1.02%)
Oct 23, 2012
4.773
4.777
4.669
4.701
221,419
-0.01(-0.17%)
Oct 19, 2012
4.701
4.725
4.693
4.709
182,336
-0.02(-0.34%)
Oct 18, 2012
4.661
4.757
4.661
4.725
277,405
+0.03(+0.68%)
Oct 17, 2012
4.621
4.709
4.581
4.693
323,677
+0.07(+1.56%)
Oct 16, 2012
4.597
4.653
4.573
4.621
254,735
+0.01(+0.17%)
Oct 15, 2012
4.597
4.629
4.573
4.613
186,059
+0.00(+0.00%)
Oct 12, 2012
4.653
4.669
4.581
4.613
131,209
+0.00(+0.00%)
Oct 11, 2012
4.621
4.645
4.589
4.613
177,801
-0.02(-0.35%)
Oct 10, 2012
4.653
4.661
4.573
4.629
287,229
-0.05(-1.03%)
Oct 09, 2012
4.669
4.701
4.645
4.677
209,180
+0.02(+0.52%)
Oct 08, 2012
4.677
4.693
4.653
4.653
176,646
-0.02(-0.51%)
Oct 05, 2012
4.677
4.725
4.645
4.677
142,536
+0.02(+0.52%)
Oct 04, 2012
4.645
4.669
4.605
4.653
189,957
+0.02(+0.52%)
Oct 03, 2012
4.573
4.677
4.565
4.629
195,394
+0.06(+1.41%)
Oct 02, 2012
4.557
4.589
4.549
4.565
249,927
+0.02(+0.35%)
Oct 01, 2012
4.653
4.677
4.541
4.549
411,369
-0.10(-2.24%)
Sep 28, 2012
4.629
4.677
4.629
4.653
221,707
+0.02(+0.35%)
Sep 27, 2012
4.701
4.725
4.621
4.637
318,032
-0.04(-0.86%)
Sep 26, 2012
4.765
4.813
4.645
4.677
359,153
-0.07(-1.52%)
Sep 25, 2012
4.910
4.910
4.741
4.749
479,716
-0.10(-1.99%)
Sep 24, 2012
4.894
4.910
4.846
4.846
246,546
-0.07(-1.47%)
Sep 21, 2012
4.942
4.950
4.902
4.918
203,711
-0.03(-0.65%)
Sep 20, 2012
4.902
4.958
4.894
4.950
629,230
+0.02(+0.33%)
Sep 19, 2012
4.958
4.982
4.892
4.934
377,620
-0.02(-0.49%)
Sep 18, 2012
4.854
4.958
4.846
4.958
194,918
+0.09(+1.81%)
Sep 17, 2012
4.910
4.934
4.854
4.870
147,454
-0.06(-1.30%)
Sep 14, 2012
4.894
4.934
4.846
4.934
216,325
+0.07(+1.49%)
Sep 13, 2012
4.886
4.926
4.829
4.862
325,354
-0.03(-0.66%)
Sep 12, 2012
4.886
4.894
4.846
4.894
385,725
+0.02(+0.49%)
Sep 11, 2012
4.878
4.926
4.829
4.870
395,547
+0.00(+0.00%)
Sep 10, 2012
4.878
4.926
4.846
4.870
230,248
-0.06(-1.30%)
Sep 07, 2012
4.942
4.942
4.894
4.934
199,200
+0.01(+0.16%)
Sep 06, 2012
4.958
4.958
4.910
4.926
123,064
-0.02(-0.32%)
Sep 05, 2012
4.894
4.966
4.854
4.942
176,688
+0.07(+1.48%)
Sep 04, 2012
4.886
4.894
4.837
4.870
183,252
+0.01(+0.17%)
Aug 31, 2012
4.829
4.890
4.829
4.862
107,098
+0.05(+1.00%)
Aug 30, 2012
4.886
4.886
4.813
4.813
184,353
-0.06(-1.15%)
Aug 29, 2012
4.846
4.894
4.846
4.870
140,488
-0.07(-1.46%)
Aug 27, 2012
4.990
4.990
4.934
4.942
170,186
-0.05(-0.96%)
Aug 24, 2012
5.014
5.014
4.966
4.990
123,911
-0.01(-0.16%)
Aug 23, 2012
4.990
5.054
4.934
4.998
200,971
+0.00(+0.00%)
Aug 22, 2012
5.094
5.166
4.950
4.998
272,823
-0.10(-1.89%)
Aug 21, 2012
5.220
5.220
5.055
5.094
487,922
-0.04(-0.76%)
Aug 20, 2012
5.133
5.196
5.118
5.133
480,672
+0.00(+0.00%)
Aug 17, 2012
5.039
5.173
5.008
5.133
344,488
+0.13(+2.50%)
Aug 16, 2012
4.969
5.047
4.922
5.008
310,830
+0.04(+0.79%)
Aug 15, 2012
4.875
5.016
4.875
4.969
246,939
+0.12(+2.42%)
Aug 14, 2012
4.726
4.890
4.726
4.851
202,343
+0.13(+2.65%)
Aug 13, 2012
4.812
4.812
4.726
4.726
234,493
-0.04(-0.82%)
Aug 10, 2012
4.804
4.824
4.742
4.765
161,587
-0.04(-0.82%)
Aug 09, 2012
4.781
4.859
4.742
4.804
240,403
+0.03(+0.66%)
Aug 08, 2012
4.796
4.820
4.749
4.773
208,141
-0.01(-0.16%)
Aug 07, 2012
4.820
4.859
4.742
4.781
351,011
-0.01(-0.16%)
Aug 06, 2012
4.781
4.789
4.718
4.789
170,387
+0.09(+2.00%)
Aug 03, 2012
4.765
4.796
4.694
4.694
190,697
-0.04(-0.83%)
Aug 02, 2012
4.757
4.812
4.702
4.734
123,219
+0.00(+0.00%)
Aug 01, 2012
4.687
4.796
4.687
4.734
71,114
+0.06(+1.34%)
Jul 31, 2012
4.765
4.796
4.663
4.671
101,567
-0.06(-1.32%)
Jul 30, 2012
4.773
4.781
4.721
4.734
75,901
-0.02(-0.49%)
Jul 27, 2012
4.647
4.781
4.616
4.757
161,073
+0.08(+1.67%)
Jul 26, 2012
4.742
4.772
4.624
4.679
196,908
-0.01(-0.17%)
Jul 25, 2012
4.812
4.812
4.663
4.687
187,896
-0.03(-0.66%)
Jul 24, 2012
4.726
4.762
4.702
4.718
88,045
-0.01(-0.17%)
Jul 23, 2012
4.781
4.789
4.702
4.726
141,414
-0.07(-1.47%)
Jul 20, 2012
4.875
4.890
4.796
4.796
118,800
-0.09(-1.92%)
Jul 19, 2012
4.969
4.969
4.859
4.890
82,451
+0.01(+0.16%)
Jul 18, 2012
4.898
4.992
4.883
4.883
81,425
-0.02(-0.32%)
Jul 17, 2012
4.984
5.016
4.867
4.898
122,410
-0.08(-1.57%)
Jul 16, 2012
4.977
5.039
4.937
4.977
102,813
-0.01(-0.16%)
Jul 13, 2012
4.945
5.024
4.945
4.984
73,673
+0.03(+0.63%)
Jul 12, 2012
4.914
4.977
4.914
4.953
111,605
+0.03(+0.64%)
Jul 11, 2012
4.890
4.969
4.883
4.922
110,920
+0.02(+0.32%)
Jul 10, 2012
4.851
4.937
4.851
4.906
95,788
+0.05(+1.13%)
Jul 09, 2012
4.883
4.914
4.843
4.851
70,292
-0.07(-1.43%)
Jul 06, 2012
4.875
4.953
4.820
4.922
114,239
+0.02(+0.32%)
Jul 05, 2012
4.820
4.914
4.820
4.906
126,383
+0.03(+0.64%)
Jul 03, 2012
4.757
4.875
4.749
4.875
120,718
+0.09(+1.80%)
Jul 02, 2012
4.812
4.812
4.647
4.789
132,419
-0.05(-0.97%)
Jun 29, 2012
4.820
4.836
4.702
4.836
159,089
+0.10(+2.15%)
Jun 28, 2012
4.742
4.788
4.710
4.734
58,742
-0.01(-0.17%)
Jun 27, 2012
4.718
4.748
4.694
4.742
81,074
+0.04(+0.83%)
Jun 26, 2012
4.734
4.765
4.702
4.702
73,717
-0.05(-1.15%)
Jun 25, 2012
4.796
4.828
4.687
4.757
169,437
-0.02(-0.33%)
Jun 22, 2012
4.789
4.836
4.749
4.773
80,131
-0.02(-0.49%)
Jun 21, 2012
4.789
4.828
4.687
4.796
175,142
+0.01(+0.16%)
Jun 20, 2012
4.828
4.890
4.781
4.789
101,862
-0.08(-1.61%)
Jun 19, 2012
4.757
4.898
4.742
4.867
148,757
+0.13(+2.64%)
Jun 18, 2012
4.859
4.898
4.687
4.742
189,768
-0.11(-2.26%)
Jun 15, 2012
4.742
4.851
4.702
4.851
133,790
+0.13(+2.65%)
Jun 14, 2012
4.726
4.781
4.671
4.726
284,193
-0.02(-0.50%)
Jun 13, 2012
4.796
4.851
4.718
4.749
179,639
-0.05(-1.14%)
Jun 12, 2012
4.843
4.890
4.796
4.804
115,401
-0.04(-0.81%)
Jun 11, 2012
5.024
5.086
4.828
4.843
170,195
-0.16(-3.13%)
Jun 08, 2012
5.024
5.047
4.970
5.000
69,806
-0.02(-0.31%)
Jun 07, 2012
5.102
5.157
4.992
5.016
165,669
-0.02(-0.31%)
Jun 06, 2012
4.930
5.118
4.930
5.032
223,950
+0.13(+2.56%)
Jun 05, 2012
4.914
4.984
4.898
4.906
99,481
+0.00(+0.00%)
Jun 04, 2012
5.024
5.047
4.898
4.906
224,459
-0.13(-2.64%)
Jun 01, 2012
5.047
5.071
4.969
5.039
145,835
-0.05(-0.92%)
May 31, 2012
5.032
5.118
4.937
5.086
203,215
+0.08(+1.56%)
May 30, 2012
5.118
5.133
5.000
5.008
136,033
-0.13(-2.44%)
May 29, 2012
5.196
5.259
5.133
5.133
200,445
-0.05(-1.06%)
May 25, 2012
5.126
5.251
5.094
5.188
260,558
+0.08(+1.53%)
May 24, 2012
5.063
5.141
5.063
5.110
251,670
+0.05(+0.93%)
May 23, 2012
5.079
5.079
4.898
5.063
235,724
-0.02(-0.46%)
May 22, 2012
5.094
5.173
5.055
5.086
205,147
+0.04(+0.78%)
May 21, 2012
4.937
5.086
4.922
5.047
135,564
+0.10(+2.06%)
May 18, 2012
5.014
5.042
4.907
4.945
360,437
-0.06(-1.22%)
May 17, 2012
4.976
5.045
4.930
5.007
261,561
+0.05(+0.93%)
May 16, 2012
5.052
5.160
4.899
4.961
220,304
-0.09(-1.82%)
May 15, 2012
5.022
5.083
5.014
5.052
189,143
+0.05(+1.07%)
May 14, 2012
5.052
5.106
4.999
4.999
150,053
-0.06(-1.21%)
May 11, 2012
5.129
5.129
5.052
5.060
152,811
-0.10(-1.93%)
May 10, 2012
5.229
5.229
5.091
5.160
211,773
+0.00(+0.00%)
May 09, 2012
5.098
5.228
4.984
5.160
427,963
+0.20(+4.01%)
May 08, 2012
4.938
4.976
4.869
4.961
235,397
+0.02(+0.47%)
May 07, 2012
4.999
5.001
4.938
4.938
146,167
-0.09(-1.83%)
May 04, 2012
5.052
5.089
4.961
5.029
201,141
-0.05(-0.91%)
May 03, 2012
5.236
5.236
5.037
5.075
243,172
-0.08(-1.63%)
May 02, 2012
5.290
5.297
5.129
5.160
222,082
-0.15(-2.88%)
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.