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
Amtrust Financial
(NQ:
AFSI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
8.175
8.290
7.489
7.539
459,004
-0.52(-6.45%)
Apr 29, 2009
7.968
8.158
7.886
8.059
206,900
+0.24(+3.06%)
Apr 28, 2009
7.687
8.018
7.687
7.819
152,624
+0.05(+0.64%)
Apr 27, 2009
7.605
7.861
7.597
7.770
283,823
+0.09(+1.18%)
Apr 24, 2009
7.902
8.125
7.597
7.679
297,896
-0.22(-2.82%)
Apr 23, 2009
8.166
8.208
7.720
7.902
271,969
-0.16(-1.95%)
Apr 22, 2009
8.257
8.340
8.051
8.059
248,079
-0.26(-3.08%)
Apr 21, 2009
8.142
8.472
8.092
8.315
265,093
+0.21(+2.65%)
Apr 20, 2009
8.422
8.422
8.092
8.100
358,153
-0.29(-3.44%)
Apr 17, 2009
8.546
8.579
8.290
8.389
183,795
-0.12(-1.36%)
Apr 16, 2009
8.827
8.827
8.307
8.505
212,636
-0.12(-1.44%)
Apr 15, 2009
8.323
8.662
8.274
8.629
216,627
+0.36(+4.40%)
Apr 14, 2009
8.876
8.918
8.257
8.265
427,471
-0.59(-6.71%)
Apr 13, 2009
9.496
9.496
8.695
8.860
320,000
+0.10(+1.13%)
Apr 09, 2009
8.505
8.843
8.488
8.761
221,837
+0.32(+3.82%)
Apr 08, 2009
8.265
8.629
8.257
8.439
157,028
+0.09(+1.09%)
Apr 07, 2009
8.505
8.637
8.340
8.348
192,701
-0.26(-2.98%)
Apr 06, 2009
8.464
8.794
8.348
8.604
208,908
+0.20(+2.36%)
Apr 03, 2009
7.993
8.587
7.646
8.406
413,845
+0.41(+5.17%)
Apr 02, 2009
7.902
8.170
7.753
7.993
155,256
+0.26(+3.31%)
Apr 01, 2009
7.704
8.034
7.382
7.737
261,269
-0.15(-1.88%)
Mar 31, 2009
7.547
8.026
7.415
7.886
233,182
+0.36(+4.83%)
Mar 30, 2009
7.828
7.828
7.341
7.522
273,183
-0.80(-9.62%)
Mar 26, 2009
8.067
8.340
7.968
8.323
222,761
+0.36(+4.46%)
Mar 25, 2009
7.530
7.985
7.423
7.968
155,428
+0.48(+6.39%)
Mar 24, 2009
7.795
8.009
7.489
7.489
179,160
-0.46(-5.82%)
Mar 23, 2009
7.638
7.968
7.423
7.952
223,332
+0.64(+8.69%)
Mar 20, 2009
7.605
7.720
7.275
7.316
288,804
-0.21(-2.74%)
Mar 19, 2009
7.811
7.928
7.407
7.522
161,078
-0.21(-2.77%)
Mar 18, 2009
7.192
7.759
7.134
7.737
186,111
+0.49(+6.72%)
Mar 17, 2009
7.184
7.266
6.849
7.250
125,149
+0.31(+4.52%)
Mar 16, 2009
6.870
7.341
6.515
6.936
258,882
+0.12(+1.69%)
Mar 13, 2009
6.688
6.845
6.564
6.820
191,301
+0.17(+2.48%)
Mar 12, 2009
6.531
6.721
6.300
6.655
185,208
+0.28(+4.40%)
Mar 11, 2009
6.399
6.556
6.284
6.374
170,451
+0.00(+0.00%)
Mar 10, 2009
5.714
6.391
5.687
6.374
271,630
+0.68(+11.88%)
Mar 09, 2009
5.763
5.953
5.615
5.697
297,123
-0.17(-2.95%)
Mar 06, 2009
5.714
6.003
5.714
5.871
378,585
+0.19(+3.34%)
Mar 05, 2009
6.218
6.218
5.640
5.681
424,953
-0.71(-11.11%)
Mar 04, 2009
6.465
6.655
6.160
6.391
298,659
-0.20(-3.01%)
Mar 02, 2009
6.705
6.841
6.531
6.589
435,802
-0.33(-4.77%)
Feb 27, 2009
6.531
7.192
6.531
6.919
360,938
+0.27(+4.10%)
Feb 26, 2009
6.705
6.820
6.573
6.647
1,035,214
+0.02(+0.37%)
Feb 25, 2009
6.911
6.936
6.457
6.622
371,938
-0.36(-5.20%)
Feb 24, 2009
6.911
7.299
6.829
6.986
797,266
+0.30(+4.44%)
Feb 23, 2009
6.771
7.126
6.663
6.688
257,627
-0.02(-0.37%)
Feb 20, 2009
6.878
7.101
6.597
6.713
466,556
-0.31(-4.35%)
Feb 19, 2009
7.060
7.184
6.886
7.019
591,044
+0.08(+1.19%)
Feb 18, 2009
6.606
7.192
6.606
6.936
285,645
+0.26(+3.83%)
Feb 17, 2009
6.606
7.027
6.573
6.680
209,910
-0.10(-1.46%)
Feb 13, 2009
6.853
7.002
6.721
6.779
266,715
-0.09(-1.32%)
Feb 12, 2009
6.589
7.118
6.507
6.870
174,650
+0.07(+1.09%)
Feb 11, 2009
6.721
6.878
6.647
6.796
132,098
+0.14(+2.11%)
Feb 10, 2009
7.060
7.159
6.655
6.655
166,438
-0.45(-6.28%)
Feb 09, 2009
7.448
7.720
7.019
7.101
220,159
-0.40(-5.39%)
Feb 06, 2009
7.126
7.555
7.126
7.506
116,424
+0.35(+4.84%)
Feb 05, 2009
6.977
7.365
6.952
7.159
196,745
+0.11(+1.52%)
Feb 04, 2009
7.324
7.564
6.961
7.052
193,220
-0.29(-3.94%)
Feb 03, 2009
7.357
7.704
7.200
7.341
127,065
+0.02(+0.34%)
Feb 02, 2009
6.705
7.572
6.581
7.316
1,019,841
+0.54(+7.92%)
Jan 30, 2009
7.316
7.440
6.713
6.779
261,429
-0.48(-6.60%)
Jan 29, 2009
7.729
7.770
7.208
7.258
179,410
-0.52(-6.69%)
Jan 28, 2009
8.051
8.166
7.745
7.778
169,142
-0.07(-0.84%)
Jan 27, 2009
7.993
7.993
7.564
7.844
274,455
-0.14(-1.76%)
Jan 26, 2009
8.034
8.191
7.679
7.985
132,060
+0.09(+1.15%)
Jan 23, 2009
7.811
8.051
7.741
7.894
202,597
-0.18(-2.25%)
Jan 22, 2009
8.480
8.488
8.018
8.075
175,223
-0.57(-6.59%)
Jan 21, 2009
8.216
8.711
8.175
8.645
279,548
+0.59(+7.27%)
Jan 20, 2009
8.959
9.108
8.051
8.059
259,405
-1.07(-11.75%)
Jan 16, 2009
9.099
9.256
8.414
9.132
239,730
+0.12(+1.37%)
Jan 15, 2009
8.662
9.512
8.464
9.009
309,360
+0.34(+3.90%)
Jan 14, 2009
8.951
9.042
8.563
8.670
267,541
-0.59(-6.42%)
Jan 13, 2009
8.852
9.493
8.819
9.264
224,704
+0.41(+4.66%)
Jan 12, 2009
8.959
9.174
8.565
8.852
227,625
-0.07(-0.74%)
Jan 09, 2009
9.058
9.454
8.876
8.918
143,408
-0.56(-5.92%)
Jan 08, 2009
9.339
9.529
9.116
9.479
162,232
+0.06(+0.61%)
Jan 07, 2009
9.578
9.702
9.331
9.421
163,834
-0.31(-3.22%)
Jan 06, 2009
9.867
10.03
9.586
9.735
123,171
-0.17(-1.67%)
Jan 05, 2009
9.446
10.08
9.306
9.900
207,770
+0.38(+3.99%)
Jan 02, 2009
9.570
9.752
9.281
9.520
166,518
-0.06(-0.60%)
Dec 31, 2008
9.430
9.735
9.347
9.578
122,544
+0.21(+2.29%)
Dec 30, 2008
9.463
9.545
9.132
9.364
251,594
+0.12(+1.25%)
Dec 29, 2008
8.629
9.562
8.331
9.248
325,569
+0.61(+7.07%)
Dec 26, 2008
8.563
8.824
8.422
8.637
85,695
+0.10(+1.16%)
Dec 24, 2008
7.952
8.587
7.927
8.538
152,759
+0.25(+2.99%)
Dec 23, 2008
8.241
8.397
7.848
8.290
232,327
+0.17(+2.03%)
Dec 22, 2008
8.579
9.075
7.811
8.125
224,811
-0.44(-5.11%)
Dec 19, 2008
8.959
9.223
8.282
8.563
486,090
-0.17(-1.98%)
Dec 18, 2008
8.753
8.860
8.422
8.736
336,872
+0.09(+1.05%)
Dec 17, 2008
8.753
8.926
8.612
8.645
212,081
-0.27(-3.06%)
Dec 16, 2008
9.000
9.075
8.530
8.918
306,545
+0.07(+0.84%)
Dec 15, 2008
9.719
9.859
8.521
8.843
390,015
-0.78(-8.15%)
Dec 12, 2008
9.240
9.801
9.132
9.628
471,111
+0.20(+2.10%)
Dec 11, 2008
9.347
10.23
9.339
9.430
427,672
-0.11(-1.13%)
Dec 10, 2008
9.207
9.586
9.124
9.537
314,377
+0.38(+4.15%)
Dec 09, 2008
9.058
9.603
9.058
9.157
490,565
-0.02(-0.27%)
Dec 08, 2008
8.835
9.611
8.761
9.182
479,935
+0.53(+6.11%)
Dec 05, 2008
7.390
8.670
7.217
8.653
449,958
+1.18(+15.80%)
Dec 04, 2008
7.407
8.216
7.332
7.473
530,294
-0.18(-2.37%)
Dec 03, 2008
7.530
7.919
7.151
7.654
267,625
+0.26(+3.58%)
Dec 02, 2008
6.952
7.423
6.639
7.390
352,768
+0.54(+7.96%)
Dec 01, 2008
7.175
7.423
6.796
6.845
220,913
-0.54(-7.27%)
Nov 28, 2008
7.431
7.473
7.118
7.382
102,993
-0.08(-1.11%)
Nov 26, 2008
6.796
7.563
6.796
7.464
201,312
+0.46(+6.60%)
Nov 25, 2008
6.523
7.060
6.318
7.002
325,571
+0.51(+7.89%)
Nov 24, 2008
5.838
6.862
5.821
6.490
403,620
+0.66(+11.33%)
Nov 21, 2008
5.400
5.912
4.913
5.830
386,336
+0.59(+11.18%)
Nov 20, 2008
6.193
6.383
5.235
5.243
317,024
-0.96(-15.45%)
Nov 19, 2008
6.928
7.122
6.193
6.201
440,410
-0.82(-11.65%)
Nov 18, 2008
7.019
7.250
6.870
7.019
494,818
+0.06(+0.83%)
Nov 17, 2008
7.241
7.539
6.936
6.961
155,455
-0.36(-4.85%)
Nov 14, 2008
7.902
7.960
7.316
7.316
379,376
-0.73(-9.13%)
Nov 13, 2008
7.456
8.092
7.142
8.051
349,315
+0.64(+8.70%)
Nov 12, 2008
7.621
8.009
7.365
7.407
228,485
-0.31(-4.06%)
Nov 11, 2008
7.745
8.084
7.597
7.720
178,319
-0.14(-1.79%)
Nov 10, 2008
8.175
8.175
7.671
7.861
205,731
-0.17(-2.16%)
Nov 07, 2008
7.514
8.373
7.431
8.034
262,836
+0.40(+5.30%)
Nov 06, 2008
7.976
8.100
7.597
7.630
186,411
-0.59(-7.23%)
Nov 05, 2008
8.274
8.604
8.101
8.224
198,035
-0.23(-2.73%)
Nov 04, 2008
8.166
8.686
7.844
8.455
165,624
+0.37(+4.60%)
Nov 03, 2008
8.108
8.265
7.861
8.084
154,910
-0.02(-0.31%)
Oct 31, 2008
7.564
8.158
7.118
8.108
145,072
+0.45(+5.82%)
Oct 30, 2008
7.225
7.729
6.779
7.663
179,207
+0.62(+8.79%)
Oct 29, 2008
7.250
7.332
6.771
7.043
314,513
-0.21(-2.85%)
Oct 28, 2008
7.275
7.291
6.895
7.250
694,917
+0.20(+2.81%)
Oct 27, 2008
7.539
7.654
7.035
7.052
254,790
-0.58(-7.58%)
Oct 24, 2008
6.977
7.877
6.977
7.630
165,270
+0.02(+0.22%)
Oct 23, 2008
7.390
7.654
7.225
7.613
319,329
+0.30(+4.06%)
Oct 22, 2008
7.159
7.506
6.837
7.316
211,151
-0.06(-0.78%)
Oct 21, 2008
7.118
7.621
6.837
7.374
174,684
+0.08(+1.13%)
Oct 20, 2008
6.961
7.324
6.936
7.291
154,020
+0.40(+5.88%)
Oct 17, 2008
7.010
7.853
6.573
6.886
330,323
-0.45(-6.19%)
Oct 16, 2008
6.787
7.387
6.226
7.341
338,467
+0.63(+9.35%)
Oct 15, 2008
7.208
7.696
6.424
6.713
416,220
-0.76(-10.17%)
Oct 14, 2008
7.762
7.894
7.076
7.473
228,282
+0.12(+1.57%)
Oct 13, 2008
6.713
7.431
6.705
7.357
366,548
+0.69(+10.27%)
Oct 10, 2008
6.218
6.738
5.582
6.672
492,634
+0.18(+2.80%)
Oct 09, 2008
7.621
7.646
6.490
6.490
319,959
-1.11(-14.66%)
Oct 08, 2008
7.605
8.331
7.431
7.605
274,581
-0.20(-2.54%)
Oct 07, 2008
8.340
8.497
7.646
7.803
325,065
-0.53(-6.34%)
Oct 06, 2008
8.720
8.720
7.440
8.331
258,540
-0.69(-7.60%)
Oct 03, 2008
9.851
9.909
8.876
9.017
328,971
-0.79(-8.08%)
Oct 02, 2008
10.45
10.64
9.785
9.809
140,432
-0.46(-4.50%)
Oct 01, 2008
10.95
11.26
10.17
10.27
227,881
-0.95(-8.46%)
Sep 30, 2008
10.78
11.22
10.13
11.22
345,561
+0.75(+7.18%)
Sep 29, 2008
11.01
11.56
9.504
10.47
118,216
-0.96(-8.38%)
Sep 26, 2008
10.91
11.96
10.37
11.43
456,622
+0.07(+0.58%)
Sep 25, 2008
12.39
12.39
10.78
11.36
203,035
+0.77(+7.25%)
Sep 24, 2008
10.96
11.49
10.35
10.59
222,688
-0.80(-7.03%)
Sep 23, 2008
10.85
11.39
10.67
11.39
242,469
+0.60(+5.59%)
Sep 22, 2008
10.68
11.07
10.45
10.79
320,579
-0.12(-1.06%)
Sep 19, 2008
10.64
10.91
9.454
10.91
1,401,639
+0.78(+7.66%)
Sep 18, 2008
10.13
10.33
9.025
10.13
1,108,349
-0.11(-1.05%)
Sep 17, 2008
10.15
10.93
10.10
10.24
800,654
-0.27(-2.59%)
Sep 16, 2008
10.06
10.58
10.04
10.51
476,578
+0.04(+0.39%)
Sep 15, 2008
10.57
10.87
9.917
10.47
282,824
-0.25(-2.31%)
Sep 12, 2008
10.79
11.05
10.70
10.72
335,174
-0.26(-2.33%)
Sep 11, 2008
10.92
11.10
10.75
10.97
283,181
-0.26(-2.35%)
Sep 10, 2008
10.92
11.50
10.73
11.24
344,826
+0.47(+4.37%)
Sep 09, 2008
11.01
11.15
10.65
10.77
283,572
-0.36(-3.26%)
Sep 08, 2008
11.50
11.82
10.83
11.13
317,843
+0.15(+1.35%)
Sep 05, 2008
11.06
11.10
10.79
10.98
208,394
-0.16(-1.41%)
Sep 04, 2008
11.30
11.39
11.04
11.14
228,393
-0.30(-2.60%)
Sep 03, 2008
11.44
11.58
11.31
11.44
219,340
-0.04(-0.36%)
Sep 02, 2008
11.82
11.82
11.35
11.48
151,733
-0.13(-1.14%)
Aug 29, 2008
11.59
11.77
11.45
11.61
223,844
+0.02(+0.21%)
Aug 28, 2008
11.56
11.86
11.36
11.58
194,175
+0.03(+0.29%)
Aug 27, 2008
11.50
11.61
11.47
11.55
120,999
+0.02(+0.14%)
Aug 26, 2008
11.51
11.76
11.28
11.54
231,863
+0.00(+0.00%)
Aug 25, 2008
11.65
11.65
11.23
11.54
259,669
-0.22(-1.90%)
Aug 22, 2008
11.75
11.95
11.60
11.76
158,102
+0.05(+0.42%)
Aug 21, 2008
11.73
11.87
11.62
11.71
169,468
-0.15(-1.25%)
Aug 20, 2008
11.82
11.91
11.56
11.86
297,353
+0.07(+0.63%)
Aug 19, 2008
11.95
12.02
11.61
11.78
425,326
-0.16(-1.31%)
Aug 18, 2008
11.60
12.13
11.60
11.94
488,989
+0.34(+2.92%)
Aug 15, 2008
11.58
11.65
11.24
11.60
342,365
+0.12(+1.08%)
Aug 14, 2008
11.41
11.87
11.38
11.48
244,510
-0.05(-0.43%)
Aug 13, 2008
11.47
11.56
11.25
11.53
406,886
+0.00(+0.00%)
Aug 12, 2008
11.76
11.87
11.38
11.53
341,773
-0.41(-3.46%)
Aug 11, 2008
11.75
12.01
11.45
11.94
218,672
+0.20(+1.69%)
Aug 08, 2008
11.80
12.03
11.43
11.74
294,425
-0.10(-0.84%)
Aug 07, 2008
11.65
11.95
11.54
11.84
301,931
+0.04(+0.35%)
Aug 06, 2008
11.64
11.91
11.34
11.80
424,516
-0.01(-0.07%)
Aug 05, 2008
11.56
11.81
10.86
11.81
164,394
+0.40(+3.55%)
Aug 04, 2008
11.43
11.58
11.09
11.40
889,798
-0.17(-1.43%)
Aug 01, 2008
12.06
12.06
11.51
11.57
438,084
-0.46(-3.84%)
Jul 31, 2008
11.36
12.36
11.36
12.03
720,170
+0.50(+4.29%)
Jul 30, 2008
11.23
12.12
10.87
11.54
756,477
+0.49(+4.41%)
Jul 29, 2008
11.05
11.19
10.73
11.05
359,404
+0.23(+2.14%)
Jul 28, 2008
10.87
11.02
10.73
10.82
308,588
-0.13(-1.21%)
Jul 25, 2008
11.09
11.29
10.54
10.95
139,172
-0.04(-0.38%)
Jul 24, 2008
11.05
11.44
10.80
10.99
378,649
-0.04(-0.37%)
Jul 23, 2008
10.84
11.54
10.84
11.03
229,329
+0.17(+1.52%)
Jul 22, 2008
10.14
10.87
10.12
10.87
429,996
+0.56(+5.45%)
Jul 21, 2008
10.23
10.43
10.07
10.30
142,981
+0.17(+1.71%)
Jul 18, 2008
9.983
10.22
9.867
10.13
223,630
+0.12(+1.24%)
Jul 17, 2008
9.611
10.31
9.611
10.01
264,214
+0.40(+4.12%)
Jul 16, 2008
9.264
9.620
9.017
9.611
290,943
+0.40(+4.39%)
Jul 15, 2008
9.025
9.496
8.748
9.207
321,130
+0.11(+1.18%)
Jul 14, 2008
9.768
9.942
8.942
9.099
321,468
-0.60(-6.21%)
Jul 11, 2008
9.446
9.735
9.124
9.702
305,789
+0.15(+1.56%)
Jul 10, 2008
9.785
9.867
9.446
9.553
310,284
-0.30(-3.02%)
Jul 09, 2008
9.958
10.09
9.661
9.851
400,012
-0.08(-0.83%)
Jul 08, 2008
9.793
9.975
9.611
9.933
312,722
+0.11(+1.09%)
Jul 07, 2008
9.876
10.11
9.661
9.826
237,254
-0.01(-0.08%)
Jul 04, 2008
10.21
10.21
9.818
9.834
245,631
+0.00(+0.00%)
Jul 03, 2008
10.21
10.21
9.818
9.834
245,631
-0.36(-3.56%)
Jul 02, 2008
10.46
10.74
10.20
10.20
151,418
-0.31(-2.99%)
Jul 01, 2008
10.25
10.55
10.16
10.51
317,273
+0.11(+1.03%)
Jun 30, 2008
10.48
10.53
10.34
10.40
380,254
-0.20(-1.87%)
Jun 27, 2008
10.51
10.60
10.30
10.60
1,341,995
+0.04(+0.39%)
Jun 26, 2008
10.80
10.86
10.35
10.56
270,364
-0.33(-3.03%)
Jun 25, 2008
10.98
11.17
10.78
10.89
245,955
-0.09(-0.83%)
Jun 24, 2008
11.02
11.16
10.80
10.98
287,622
-0.15(-1.34%)
Jun 23, 2008
11.30
11.34
11.03
11.13
194,549
-0.08(-0.74%)
Jun 20, 2008
11.69
11.72
11.10
11.21
405,394
-0.57(-4.83%)
Jun 19, 2008
11.63
11.80
11.55
11.78
143,609
+0.17(+1.49%)
Jun 18, 2008
11.67
11.71
11.47
11.61
206,448
-0.14(-1.19%)
Jun 17, 2008
12.01
12.01
11.57
11.75
192,369
-0.24(-2.00%)
Jun 16, 2008
11.75
12.08
11.56
11.99
167,883
+0.17(+1.47%)
Jun 13, 2008
11.80
11.83
11.53
11.82
215,316
+0.17(+1.42%)
Jun 12, 2008
11.71
11.87
11.65
11.65
167,406
+0.06(+0.50%)
Jun 11, 2008
11.89
12.11
11.54
11.59
214,524
-0.36(-3.04%)
Jun 10, 2008
11.91
11.97
11.63
11.96
221,569
+0.10(+0.84%)
Jun 09, 2008
12.10
12.24
11.52
11.86
364,023
-0.26(-2.18%)
Jun 06, 2008
12.35
12.42
12.01
12.12
175,092
-0.36(-2.85%)
Jun 05, 2008
12.22
12.48
12.17
12.48
250,508
+0.26(+2.16%)
Jun 04, 2008
12.00
12.38
11.88
12.21
345,131
+0.13(+1.09%)
Jun 03, 2008
12.07
12.20
11.77
12.08
269,719
+0.08(+0.69%)
Jun 02, 2008
12.29
12.29
11.89
12.00
450,939
-0.36(-2.87%)
May 30, 2008
12.28
12.35
12.02
12.35
276,646
+0.11(+0.88%)
May 29, 2008
12.21
12.39
12.09
12.25
191,517
+0.02(+0.13%)
May 28, 2008
12.51
12.51
12.02
12.23
233,142
-0.18(-1.46%)
May 27, 2008
12.06
12.63
12.06
12.41
576,078
+0.33(+2.73%)
May 26, 2008
12.48
12.48
12.01
12.08
283,128
+0.00(+0.00%)
May 23, 2008
12.48
12.48
12.01
12.08
283,128
-0.48(-3.81%)
May 22, 2008
12.41
12.64
12.40
12.56
156,175
+0.17(+1.33%)
May 21, 2008
12.48
12.79
12.24
12.39
312,622
-0.05(-0.40%)
May 20, 2008
12.60
12.60
12.19
12.44
291,860
-0.19(-1.50%)
May 19, 2008
12.92
13.13
12.61
12.63
386,330
-0.30(-2.30%)
May 16, 2008
13.00
13.05
12.78
12.93
374,606
-0.04(-0.32%)
May 15, 2008
12.69
13.05
12.66
12.97
333,175
+0.26(+2.08%)
May 14, 2008
12.72
13.05
12.67
12.71
449,734
+0.05(+0.39%)
May 13, 2008
12.22
12.72
12.16
12.66
449,141
+0.49(+4.00%)
May 12, 2008
11.82
12.29
11.67
12.17
611,417
+0.39(+3.29%)
May 09, 2008
12.02
12.08
11.78
11.78
544,597
-0.26(-2.19%)
May 08, 2008
12.20
12.37
12.05
12.05
644,161
-0.10(-0.82%)
May 07, 2008
12.40
12.55
12.01
12.15
554,559
-0.24(-1.93%)
May 06, 2008
13.05
13.40
12.03
12.39
1,879,792
-0.92(-6.89%)
May 05, 2008
13.19
13.36
13.01
13.30
664,005
+0.19(+1.45%)
May 02, 2008
13.43
13.53
13.11
13.11
461,449
-0.08(-0.63%)
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.