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
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.830
+0.020 (+0.42%)
Streaming Delayed Price
Updated: 2:04 PM EDT, May 21, 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
10.00
10.07
10.00
10.03
2,405,406
+0.05(+0.49%)
Apr 29, 2013
10.08
10.13
9.967
9.986
2,180,250
-0.05(-0.49%)
Apr 26, 2013
10.08
10.15
10.03
10.03
606,080
-0.11(-1.11%)
Apr 25, 2013
10.17
10.21
10.03
10.15
1,417,537
-0.07(-0.66%)
Apr 24, 2013
10.14
10.24
10.07
10.22
533,452
+0.15(+1.53%)
Apr 23, 2013
9.865
10.15
9.835
10.06
886,392
+0.23(+2.30%)
Apr 22, 2013
9.790
9.914
9.779
9.835
1,769,372
-0.17(-1.69%)
Apr 19, 2013
10.03
10.08
9.952
10.00
898,315
+0.03(+0.30%)
Apr 18, 2013
9.828
10.01
9.797
9.974
1,440,629
+0.29(+2.99%)
Apr 17, 2013
9.760
9.794
9.545
9.685
915,735
-0.09(-0.92%)
Apr 16, 2013
9.639
9.797
9.624
9.775
1,038,311
+0.16(+1.68%)
Apr 15, 2013
9.722
9.843
9.590
9.613
1,451,111
-0.24(-2.44%)
Apr 12, 2013
9.843
9.899
9.718
9.854
907,963
+0.01(+0.08%)
Apr 11, 2013
9.873
9.899
9.771
9.846
563,648
-0.02(-0.19%)
Apr 10, 2013
9.703
9.899
9.703
9.865
940,535
+0.19(+1.94%)
Apr 09, 2013
9.560
9.749
9.538
9.677
885,685
+0.22(+2.31%)
Apr 08, 2013
9.508
9.511
9.359
9.459
1,118,251
-0.02(-0.24%)
Apr 05, 2013
9.402
9.504
9.342
9.481
900,425
-0.01(-0.08%)
Apr 04, 2013
9.557
9.560
9.440
9.489
775,020
-0.04(-0.39%)
Apr 03, 2013
9.542
9.594
9.493
9.527
1,114,395
-0.06(-0.59%)
Apr 02, 2013
9.575
9.651
9.489
9.583
1,042,949
+0.06(+0.67%)
Apr 01, 2013
9.549
9.549
9.459
9.519
408,002
-0.03(-0.32%)
Mar 28, 2013
9.466
9.568
9.444
9.549
1,848,533
+0.08(+0.79%)
Mar 27, 2013
9.353
9.493
9.312
9.474
513,096
+0.09(+0.96%)
Mar 26, 2013
9.306
9.432
9.306
9.384
527,841
+0.04(+0.44%)
Mar 25, 2013
9.293
9.414
9.267
9.342
1,043,601
+0.02(+0.24%)
Mar 22, 2013
9.335
9.366
9.267
9.320
861,711
-0.06(-0.60%)
Mar 21, 2013
9.493
9.542
9.353
9.376
2,027,344
-0.13(-1.39%)
Mar 20, 2013
9.528
9.560
9.466
9.508
1,142,236
-0.04(-0.39%)
Mar 19, 2013
9.568
9.602
9.481
9.545
772,974
+0.03(+0.32%)
Mar 18, 2013
9.448
9.549
9.406
9.515
1,013,905
+0.03(+0.36%)
Mar 15, 2013
9.523
9.523
9.417
9.481
593,251
-0.03(-0.32%)
Mar 14, 2013
9.568
9.602
9.489
9.511
428,746
-0.06(-0.59%)
Mar 13, 2013
9.677
9.677
9.523
9.568
1,043,292
-0.02(-0.16%)
Mar 12, 2013
9.369
9.666
9.342
9.583
963,347
+0.17(+1.76%)
Mar 11, 2013
9.606
9.606
9.380
9.417
828,536
-0.15(-1.57%)
Mar 08, 2013
9.606
9.647
9.538
9.568
1,037,764
+0.06(+0.59%)
Mar 07, 2013
9.658
9.658
9.436
9.511
1,389,851
-0.12(-1.25%)
Mar 06, 2013
9.741
9.752
9.579
9.632
1,179,334
-0.08(-0.85%)
Mar 05, 2013
9.752
9.782
9.700
9.715
1,644,116
+0.05(+0.51%)
Mar 04, 2013
9.658
9.692
9.583
9.666
2,085,006
+0.02(+0.19%)
Mar 01, 2013
9.621
9.658
9.579
9.647
1,368,625
-0.13(-1.35%)
Feb 28, 2013
9.760
9.779
9.673
9.779
1,396,253
+0.09(+0.96%)
Feb 27, 2013
9.723
9.738
9.660
9.686
751,159
+0.07(+0.77%)
Feb 26, 2013
9.660
9.708
9.511
9.611
1,280,509
-0.09(-0.88%)
Feb 25, 2013
9.853
9.879
9.693
9.697
1,094,683
-0.19(-1.95%)
Feb 22, 2013
9.857
9.927
9.775
9.890
1,089,039
+0.04(+0.41%)
Feb 21, 2013
9.793
9.931
9.693
9.849
1,756,997
+0.30(+3.15%)
Feb 20, 2013
9.463
9.574
9.459
9.548
1,221,565
+0.20(+2.15%)
Feb 19, 2013
9.322
9.385
9.307
9.348
540,489
+0.05(+0.52%)
Feb 15, 2013
9.344
9.426
9.296
9.300
978,903
-0.14(-1.49%)
Feb 14, 2013
9.314
9.444
9.281
9.441
1,146,416
+0.09(+0.95%)
Feb 13, 2013
9.151
9.366
9.129
9.351
989,434
+0.26(+2.90%)
Feb 12, 2013
9.140
9.140
9.047
9.088
203,300
-0.01(-0.08%)
Feb 11, 2013
9.236
9.270
9.054
9.095
244,489
-0.13(-1.37%)
Feb 08, 2013
9.118
9.296
9.084
9.222
1,048,421
+0.12(+1.35%)
Feb 07, 2013
9.073
9.144
8.962
9.099
706,852
+0.14(+1.53%)
Feb 06, 2013
8.884
9.032
8.813
8.962
1,325,664
+0.04(+0.42%)
Feb 04, 2013
9.028
9.028
8.910
8.924
594,581
-0.16(-1.72%)
Feb 01, 2013
8.865
9.114
8.846
9.080
1,103,768
+0.13(+1.45%)
Jan 31, 2013
9.021
9.106
8.924
8.950
706,814
-0.15(-1.67%)
Jan 30, 2013
8.928
9.151
8.876
9.103
2,227,268
+0.08(+0.91%)
Jan 29, 2013
8.813
9.040
8.776
9.021
1,538,717
+0.33(+3.76%)
Jan 28, 2013
8.579
8.728
8.568
8.694
924,666
+0.14(+1.69%)
Jan 25, 2013
8.419
8.579
8.386
8.549
1,174,298
+0.17(+2.08%)
Jan 24, 2013
8.442
8.460
8.274
8.375
884,365
-0.09(-1.01%)
Jan 23, 2013
8.289
8.486
8.276
8.460
721,548
+0.16(+1.88%)
Jan 22, 2013
8.300
8.330
8.226
8.304
888,003
-0.05(-0.58%)
Jan 18, 2013
8.326
8.401
8.237
8.352
1,254,269
+0.00(+0.04%)
Jan 17, 2013
8.386
8.445
8.334
8.349
791,513
-0.03(-0.31%)
Jan 16, 2013
8.356
8.419
8.338
8.375
465,938
-0.07(-0.84%)
Jan 15, 2013
8.404
8.475
8.404
8.445
475,903
-0.01(-0.09%)
Jan 14, 2013
8.468
8.494
8.345
8.453
777,466
-0.05(-0.57%)
Jan 11, 2013
8.516
8.520
8.453
8.501
438,786
+0.00(+0.00%)
Jan 10, 2013
8.531
8.549
8.416
8.501
686,493
-0.04(-0.48%)
Jan 09, 2013
8.553
8.583
8.501
8.542
695,745
-0.01(-0.13%)
Jan 08, 2013
8.557
8.590
8.508
8.553
715,980
+0.01(+0.09%)
Jan 07, 2013
8.527
8.572
8.486
8.546
1,031,121
+0.04(+0.48%)
Jan 04, 2013
8.352
8.523
8.334
8.505
883,514
+0.20(+2.42%)
Jan 03, 2013
8.293
8.349
8.193
8.304
1,019,446
-0.09(-1.02%)
Jan 02, 2013
8.397
8.397
8.248
8.390
1,090,641
+0.12(+1.39%)
Dec 31, 2012
8.312
8.364
8.185
8.274
978,009
-0.02(-0.22%)
Dec 28, 2012
8.204
8.386
8.163
8.293
1,126,354
+0.06(+0.77%)
Dec 27, 2012
8.137
8.230
8.100
8.230
1,166,867
+0.21(+2.64%)
Dec 26, 2012
8.089
8.104
8.007
8.018
641,793
-0.04(-0.51%)
Dec 24, 2012
8.048
8.096
7.983
8.059
242,440
-0.05(-0.64%)
Dec 21, 2012
7.963
8.137
7.937
8.111
2,708,425
+0.08(+1.02%)
Dec 20, 2012
7.970
8.029
7.903
8.029
1,236,560
+0.04(+0.56%)
Dec 19, 2012
7.833
8.022
7.799
7.985
925,490
+0.20(+2.53%)
Dec 18, 2012
7.729
7.795
7.706
7.788
2,958,793
+0.09(+1.11%)
Dec 17, 2012
7.699
7.725
7.665
7.703
856,109
+0.03(+0.34%)
Dec 14, 2012
7.736
7.747
7.673
7.677
575,896
-0.06(-0.77%)
Dec 13, 2012
7.795
7.829
7.706
7.736
513,336
-0.05(-0.67%)
Dec 12, 2012
7.795
7.829
7.755
7.788
615,435
-0.06(-0.76%)
Dec 11, 2012
7.851
7.885
7.810
7.847
1,094,737
+0.01(+0.09%)
Dec 10, 2012
7.888
7.892
7.825
7.840
1,483,115
-0.09(-1.12%)
Dec 07, 2012
7.911
7.933
7.836
7.929
464,147
+0.01(+0.14%)
Dec 06, 2012
7.866
7.922
7.833
7.918
508,697
+0.06(+0.71%)
Dec 05, 2012
7.810
7.877
7.743
7.862
2,420,775
+0.15(+1.97%)
Dec 04, 2012
7.807
7.818
7.677
7.710
753,079
+0.07(+0.97%)
Nov 30, 2012
7.762
7.788
7.613
7.636
1,595,639
-0.23(-2.88%)
Nov 29, 2012
7.940
7.955
7.836
7.862
1,112,444
-0.12(-1.44%)
Nov 28, 2012
7.847
7.977
7.792
7.977
1,173,442
+0.16(+1.99%)
Nov 27, 2012
8.007
8.033
7.784
7.821
983,090
-0.19(-2.41%)
Nov 26, 2012
7.833
8.029
7.825
8.015
792,698
+0.20(+2.62%)
Nov 23, 2012
7.758
7.833
7.743
7.810
221,995
+0.09(+1.11%)
Nov 21, 2012
7.795
7.836
7.647
7.725
1,158,479
-0.13(-1.70%)
Nov 20, 2012
7.766
7.862
7.616
7.859
373,339
+0.06(+0.81%)
Nov 19, 2012
7.803
7.829
7.743
7.795
698,069
+0.09(+1.16%)
Nov 16, 2012
7.762
7.803
7.610
7.706
914,068
+0.04(+0.53%)
Nov 15, 2012
7.725
7.762
7.613
7.665
380,905
-0.07(-0.96%)
Nov 14, 2012
7.825
7.825
7.651
7.740
668,848
-0.08(-1.04%)
Nov 13, 2012
7.940
7.992
7.784
7.821
938,891
-0.16(-2.00%)
Nov 12, 2012
7.981
8.044
7.955
7.981
1,213,013
+0.06(+0.75%)
Nov 09, 2012
7.944
7.981
7.873
7.922
1,064,466
-0.02(-0.28%)
Nov 08, 2012
7.985
8.003
7.903
7.944
1,613,222
+0.07(+0.94%)
Nov 07, 2012
7.873
7.896
7.743
7.870
1,270,129
+0.09(+1.19%)
Nov 06, 2012
7.721
7.814
7.673
7.777
952,031
+0.10(+1.36%)
Nov 05, 2012
7.688
7.743
7.658
7.673
768,343
-0.03(-0.34%)
Nov 02, 2012
7.769
7.788
7.669
7.699
463,130
-0.07(-0.91%)
Nov 01, 2012
7.818
7.859
7.751
7.769
885,079
+0.03(+0.43%)
Oct 31, 2012
7.922
7.944
7.654
7.736
1,584,090
-0.01(-0.10%)
Oct 26, 2012
7.766
7.743
7.743
7.743
773,858
-0.12(-1.47%)
Oct 25, 2012
7.922
7.922
7.818
7.859
1,459,875
+0.10(+1.24%)
Oct 24, 2012
7.829
7.903
7.758
7.762
1,873,232
+0.07(+0.97%)
Oct 23, 2012
7.535
7.751
7.513
7.688
1,944,120
+0.05(+0.68%)
Oct 19, 2012
7.743
7.781
7.595
7.636
732,047
-0.10(-1.34%)
Oct 18, 2012
7.799
7.829
7.639
7.740
1,075,738
-0.07(-0.90%)
Oct 17, 2012
7.788
7.914
7.717
7.810
1,433,070
+0.11(+1.45%)
Oct 16, 2012
7.717
7.799
7.621
7.699
2,096,633
-0.13(-1.61%)
Oct 15, 2012
7.996
8.059
7.807
7.825
1,961,138
-0.39(-4.75%)
Oct 12, 2012
8.300
8.323
8.200
8.215
332,053
-0.08(-0.94%)
Oct 11, 2012
8.248
8.375
8.234
8.293
1,337,255
+0.07(+0.90%)
Oct 10, 2012
8.378
8.393
8.211
8.219
909,996
-0.12(-1.47%)
Oct 09, 2012
8.423
8.445
8.334
8.341
1,895,066
-0.07(-0.84%)
Oct 08, 2012
8.404
8.460
8.345
8.412
631,289
-0.03(-0.40%)
Oct 05, 2012
8.423
8.508
8.393
8.445
1,557,899
+0.05(+0.62%)
Oct 04, 2012
8.401
8.427
8.319
8.393
2,257,506
+0.03(+0.31%)
Oct 03, 2012
8.416
8.445
8.349
8.367
873,318
-0.05(-0.57%)
Oct 02, 2012
8.375
8.442
8.323
8.416
3,643,135
+0.06(+0.71%)
Oct 01, 2012
8.315
8.367
8.300
8.356
6,685,033
+0.07(+0.85%)
Sep 28, 2012
8.334
8.371
8.208
8.286
3,631,010
-0.05(-0.58%)
Sep 27, 2012
8.341
8.364
8.252
8.334
1,260,300
+0.02(+0.27%)
Sep 26, 2012
8.182
8.334
8.152
8.312
7,045,536
+0.07(+0.86%)
Sep 25, 2012
8.345
8.378
8.234
8.241
1,208,290
-0.06(-0.72%)
Sep 24, 2012
8.356
8.364
8.252
8.300
3,582,766
-0.04(-0.53%)
Sep 21, 2012
8.416
8.423
8.345
8.345
1,816,921
-0.01(-0.13%)
Sep 20, 2012
8.442
8.456
8.349
8.356
3,279,074
-0.14(-1.70%)
Sep 19, 2012
8.538
8.583
8.352
8.501
3,869,966
+0.27(+3.25%)
Sep 18, 2012
8.260
8.278
8.193
8.234
2,134,825
+0.02(+0.23%)
Sep 17, 2012
8.219
8.286
8.200
8.215
1,200,745
-0.14(-1.73%)
Sep 14, 2012
8.430
8.612
8.304
8.360
2,705,162
-0.18(-2.09%)
Sep 13, 2012
8.397
8.572
8.356
8.538
1,274,617
+0.11(+1.28%)
Sep 12, 2012
8.390
8.453
8.349
8.430
2,687,283
+0.16(+1.89%)
Sep 11, 2012
8.260
8.323
8.237
8.274
1,346,499
+0.04(+0.45%)
Sep 10, 2012
8.178
8.308
8.163
8.237
1,588,105
-0.09(-1.07%)
Sep 07, 2012
8.367
8.423
8.278
8.326
1,197,312
+0.09(+1.08%)
Sep 06, 2012
8.148
8.256
8.130
8.237
776,505
+0.07(+0.86%)
Sep 05, 2012
8.208
8.237
8.092
8.167
748,800
-0.00(-0.05%)
Sep 04, 2012
8.096
8.297
8.040
8.170
2,112,689
+0.04(+0.55%)
Aug 31, 2012
8.141
8.152
8.029
8.126
1,991,061
+0.03(+0.41%)
Aug 30, 2012
7.985
8.092
7.937
8.092
1,150,536
+0.05(+0.65%)
Aug 29, 2012
8.115
8.122
7.970
8.040
834,614
-0.14(-1.68%)
Aug 27, 2012
8.174
8.215
8.133
8.178
637,245
-0.01(-0.09%)
Aug 24, 2012
7.985
8.222
7.966
8.185
963,757
+0.19(+2.37%)
Aug 23, 2012
8.085
8.085
7.955
7.996
795,679
-0.12(-1.51%)
Aug 22, 2012
7.989
8.156
7.963
8.118
804,578
+0.10(+1.20%)
Aug 21, 2012
8.196
8.245
7.989
8.022
1,046,421
-0.13(-1.64%)
Aug 20, 2012
8.152
8.219
8.092
8.156
940,234
-0.11(-1.30%)
Aug 17, 2012
8.241
8.289
8.159
8.263
1,035,068
-0.00(-0.04%)
Aug 16, 2012
8.527
8.549
8.208
8.267
1,307,001
-0.12(-1.42%)
Aug 15, 2012
8.438
8.486
8.300
8.386
910,764
-0.06(-0.66%)
Aug 14, 2012
8.542
8.579
8.401
8.442
1,095,356
-0.01(-0.13%)
Aug 13, 2012
8.501
8.530
8.382
8.453
1,051,755
-0.05(-0.57%)
Aug 10, 2012
8.460
8.568
8.434
8.501
1,619,170
+0.03(+0.39%)
Aug 09, 2012
8.475
8.501
8.434
8.468
602,378
+0.05(+0.63%)
Aug 08, 2012
8.547
8.554
8.393
8.415
1,057,523
-0.13(-1.50%)
Aug 07, 2012
8.826
8.907
8.536
8.543
1,409,317
-0.24(-2.68%)
Aug 06, 2012
8.720
8.822
8.668
8.778
931,203
+0.01(+0.13%)
Aug 03, 2012
8.782
8.830
8.676
8.767
1,105,672
+0.18(+2.10%)
Aug 02, 2012
8.573
8.709
8.518
8.587
1,427,107
+0.13(+1.52%)
Aug 01, 2012
8.639
8.646
8.378
8.459
1,847,569
-0.14(-1.62%)
Jul 31, 2012
8.775
8.782
8.576
8.598
2,070,631
-0.22(-2.54%)
Jul 30, 2012
8.698
8.830
8.547
8.822
871,345
+0.12(+1.35%)
Jul 27, 2012
8.411
8.778
8.396
8.705
1,669,052
+0.37(+4.45%)
Jul 26, 2012
8.338
8.393
8.261
8.334
1,002,625
+0.12(+1.52%)
Jul 25, 2012
8.323
8.349
8.125
8.209
762,694
-0.04(-0.49%)
Jul 24, 2012
8.238
8.253
8.103
8.249
560,711
-0.00(-0.04%)
Jul 23, 2012
8.238
8.290
8.110
8.253
577,708
-0.15(-1.75%)
Jul 20, 2012
8.407
8.459
8.352
8.400
998,465
-0.06(-0.65%)
Jul 19, 2012
8.477
8.477
8.393
8.455
351,017
+0.00(+0.00%)
Jul 18, 2012
8.396
8.470
8.396
8.455
375,684
-0.01(-0.09%)
Jul 17, 2012
8.455
8.507
8.312
8.463
500,074
+0.03(+0.30%)
Jul 16, 2012
8.536
8.606
8.382
8.437
606,078
-0.09(-1.08%)
Jul 13, 2012
8.433
8.595
8.404
8.529
406,942
+0.12(+1.40%)
Jul 12, 2012
8.172
8.444
8.161
8.411
872,216
+0.13(+1.55%)
Jul 11, 2012
8.147
8.338
8.128
8.283
747,540
+0.12(+1.49%)
Jul 10, 2012
8.371
8.393
8.114
8.161
604,452
-0.18(-2.16%)
Jul 09, 2012
8.356
8.389
8.305
8.341
310,998
-0.08(-0.92%)
Jul 06, 2012
8.378
8.441
8.338
8.418
496,374
-0.04(-0.43%)
Jul 05, 2012
8.261
8.496
8.249
8.455
924,136
-0.05(-0.56%)
Jul 03, 2012
8.562
8.591
8.415
8.503
825,534
+0.00(+0.00%)
Jul 02, 2012
8.312
8.525
8.294
8.503
1,162,452
+0.17(+2.07%)
Jun 29, 2012
8.165
8.334
8.073
8.330
1,475,168
+0.40(+5.00%)
Jun 28, 2012
7.868
7.934
7.783
7.934
777,549
+0.01(+0.09%)
Jun 27, 2012
7.831
7.956
7.831
7.926
841,402
+0.14(+1.84%)
Jun 26, 2012
7.765
7.801
7.706
7.783
602,331
+0.04(+0.52%)
Jun 25, 2012
7.673
7.801
7.621
7.743
749,795
+0.01(+0.19%)
Jun 22, 2012
7.827
7.849
7.702
7.728
1,259,575
-0.10(-1.22%)
Jun 21, 2012
8.044
8.062
7.812
7.823
1,167,018
-0.29(-3.53%)
Jun 20, 2012
8.216
8.216
8.029
8.110
2,717,687
-0.07(-0.81%)
Jun 19, 2012
7.794
8.183
7.794
8.176
3,460,629
+0.42(+5.40%)
Jun 18, 2012
7.640
7.798
7.603
7.757
2,079,724
+0.11(+1.49%)
Jun 15, 2012
7.695
7.724
7.607
7.643
1,988,692
-0.02(-0.29%)
Jun 14, 2012
7.743
7.754
7.643
7.665
1,710,248
-0.09(-1.18%)
Jun 13, 2012
7.757
7.919
7.728
7.757
1,939,106
+0.00(+0.00%)
Jun 12, 2012
7.537
7.783
7.522
7.757
1,070,540
+0.31(+4.19%)
Jun 11, 2012
7.610
7.629
7.423
7.445
744,589
-0.11(-1.46%)
Jun 08, 2012
7.621
7.665
7.519
7.555
1,001,071
-0.15(-2.00%)
Jun 07, 2012
7.845
7.864
7.677
7.710
904,574
-0.06(-0.76%)
Jun 06, 2012
7.563
7.776
7.563
7.768
2,099,779
+0.29(+3.93%)
Jun 05, 2012
7.408
7.511
7.390
7.475
924,944
+0.10(+1.40%)
Jun 04, 2012
7.397
7.486
7.331
7.372
2,054,965
-0.04(-0.50%)
Jun 01, 2012
7.357
7.467
7.328
7.408
1,936,288
-0.09(-1.22%)
May 31, 2012
7.258
7.511
7.243
7.500
1,775,960
+0.22(+3.08%)
May 30, 2012
7.291
7.346
7.254
7.276
1,203,185
-0.15(-1.98%)
May 29, 2012
7.419
7.478
7.328
7.423
998,626
+0.16(+2.23%)
May 25, 2012
7.137
7.269
7.122
7.261
613,369
+0.15(+2.17%)
May 24, 2012
7.188
7.265
7.063
7.107
971,266
-0.04(-0.57%)
May 23, 2012
7.217
7.258
6.982
7.148
963,700
-0.11(-1.57%)
May 22, 2012
7.298
7.412
7.203
7.261
1,112,912
-0.12(-1.69%)
May 21, 2012
7.214
7.394
7.214
7.386
815,583
+0.19(+2.65%)
May 18, 2012
7.151
7.342
7.126
7.195
1,036,587
-0.07(-1.01%)
May 17, 2012
7.489
7.500
7.254
7.269
1,084,101
-0.19(-2.61%)
May 16, 2012
7.710
7.724
7.441
7.463
1,842,527
-0.08(-1.12%)
May 15, 2012
7.563
7.691
7.519
7.548
1,846,388
+0.00(+0.00%)
May 14, 2012
7.713
7.713
7.548
7.548
871,173
-0.26(-3.29%)
May 11, 2012
7.816
7.923
7.794
7.805
721,123
-0.08(-0.98%)
May 10, 2012
7.845
7.904
7.800
7.882
1,004,634
+0.11(+1.37%)
May 09, 2012
7.654
7.838
7.632
7.776
1,412,998
-0.02(-0.24%)
May 08, 2012
7.801
7.831
7.559
7.794
1,668,739
-0.04(-0.56%)
May 07, 2012
7.812
7.875
7.743
7.838
1,322,328
-0.14(-1.70%)
May 04, 2012
8.176
8.213
7.959
7.974
1,629,417
-0.21(-2.60%)
May 03, 2012
8.297
8.371
8.161
8.187
1,457,276
-0.15(-1.81%)
May 02, 2012
8.297
8.389
8.209
8.338
2,119,877
+0.03(+0.40%)
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.