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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.69
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 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, 2012
10.53
10.56
10.51
10.53
520,773
-0.02(-0.15%)
Apr 27, 2012
10.49
10.55
10.44
10.54
301,336
+0.13(+1.20%)
Apr 26, 2012
10.36
10.43
10.34
10.42
325,822
+0.01(+0.08%)
Apr 25, 2012
10.25
10.41
10.25
10.41
168,336
+0.20(+2.00%)
Apr 24, 2012
10.17
10.21
10.13
10.21
330,227
-0.01(-0.08%)
Apr 23, 2012
10.22
10.22
10.11
10.21
435,623
-0.12(-1.17%)
Apr 20, 2012
10.38
10.40
10.31
10.33
228,560
+0.00(+0.03%)
Apr 19, 2012
10.39
10.41
10.27
10.33
3,486,317
-0.03(-0.29%)
Apr 18, 2012
10.31
10.40
10.31
10.36
260,925
+0.06(+0.59%)
Apr 17, 2012
10.22
10.32
10.22
10.30
485,399
+0.15(+1.44%)
Apr 16, 2012
10.27
10.27
10.13
10.15
952,222
-0.06(-0.60%)
Apr 13, 2012
10.37
10.39
10.21
10.21
38,281
-0.19(-1.84%)
Apr 12, 2012
10.23
10.42
10.23
10.41
376,643
+0.19(+1.84%)
Apr 11, 2012
10.22
10.25
10.19
10.22
77,085
+0.09(+0.85%)
Apr 10, 2012
10.29
10.32
10.13
10.13
400,848
-0.18(-1.70%)
Apr 09, 2012
10.36
10.36
10.30
10.31
61,594
-0.19(-1.84%)
Apr 05, 2012
10.48
10.50
10.46
10.50
45,083
-0.01(-0.13%)
Apr 04, 2012
10.62
10.62
10.46
10.51
337,539
-0.18(-1.72%)
Apr 03, 2012
10.74
10.74
10.65
10.70
490,033
-0.00(-0.01%)
Apr 02, 2012
10.62
10.74
10.62
10.70
192,873
+0.06(+0.55%)
Mar 30, 2012
10.66
10.68
10.63
10.64
132,987
+0.02(+0.19%)
Mar 29, 2012
10.61
10.63
10.53
10.62
175,425
-0.04(-0.34%)
Mar 28, 2012
10.74
10.77
10.60
10.66
213,515
-0.08(-0.73%)
Mar 27, 2012
10.78
10.83
10.73
10.74
91,767
-0.04(-0.34%)
Mar 26, 2012
10.63
10.77
10.63
10.77
147,407
+0.21(+2.01%)
Mar 23, 2012
10.57
10.57
10.52
10.56
62,405
+0.01(+0.10%)
Mar 22, 2012
10.49
10.56
10.47
10.55
285,052
-0.06(-0.58%)
Mar 21, 2012
10.63
10.63
10.57
10.61
145,706
-0.00(-0.02%)
Mar 20, 2012
10.59
10.64
10.56
10.61
294,276
-0.04(-0.37%)
Mar 19, 2012
10.63
10.68
10.60
10.65
299,997
+0.01(+0.10%)
Mar 16, 2012
10.64
10.65
10.60
10.64
542,794
+0.03(+0.25%)
Mar 15, 2012
10.50
10.62
10.46
10.61
420,981
+0.12(+1.15%)
Mar 14, 2012
10.47
10.53
10.46
10.49
255,183
+0.01(+0.10%)
Mar 13, 2012
10.33
10.48
10.33
10.48
79,754
+0.23(+2.23%)
Mar 12, 2012
10.32
10.35
10.25
10.25
164,496
-0.03(-0.28%)
Mar 09, 2012
10.20
10.34
10.20
10.28
47,588
+0.09(+0.86%)
Mar 08, 2012
10.12
10.21
10.07
10.19
77,668
+0.14(+1.39%)
Mar 07, 2012
10.01
10.06
10.01
10.05
145,195
+0.09(+0.94%)
Mar 06, 2012
10.05
10.05
9.946
9.959
593,775
-0.19(-1.90%)
Mar 05, 2012
10.20
10.20
10.12
10.15
70,722
-0.06(-0.60%)
Mar 02, 2012
10.25
10.28
10.20
10.21
362,728
-0.05(-0.46%)
Mar 01, 2012
10.28
10.29
10.22
10.26
84,754
+0.01(+0.11%)
Feb 29, 2012
10.43
10.43
10.25
10.25
367,977
-0.16(-1.52%)
Feb 28, 2012
10.40
10.45
10.36
10.41
92,874
+0.02(+0.23%)
Feb 27, 2012
10.32
10.41
10.25
10.38
278,904
-0.01(-0.06%)
Feb 24, 2012
10.26
10.39
10.25
10.39
145,336
+0.15(+1.50%)
Feb 23, 2012
10.18
10.26
10.15
10.24
82,579
+0.02(+0.22%)
Feb 22, 2012
10.23
10.25
10.12
10.21
274,362
-0.03(-0.28%)
Feb 21, 2012
10.37
10.37
10.20
10.24
5,317,315
-0.12(-1.15%)
Feb 17, 2012
10.43
10.43
10.34
10.36
1,184,962
-0.06(-0.59%)
Feb 16, 2012
10.31
10.42
10.28
10.42
151,491
+0.12(+1.20%)
Feb 15, 2012
10.37
10.39
10.28
10.30
128,822
-0.04(-0.41%)
Feb 14, 2012
10.30
10.34
10.28
10.34
114,337
+0.02(+0.17%)
Feb 13, 2012
10.26
10.35
10.26
10.32
70,301
+0.11(+1.12%)
Feb 10, 2012
10.19
10.22
10.13
10.21
604,510
-0.05(-0.49%)
Feb 09, 2012
10.35
10.35
10.23
10.26
149,533
-0.05(-0.52%)
Feb 08, 2012
10.33
10.34
10.26
10.31
88,001
-0.03(-0.29%)
Feb 07, 2012
10.34
10.36
10.27
10.34
145,916
-0.03(-0.26%)
Feb 06, 2012
10.30
10.37
10.30
10.37
134,633
+0.03(+0.27%)
Feb 03, 2012
10.28
10.37
10.28
10.34
292,802
+0.15(+1.45%)
Feb 02, 2012
10.15
10.22
10.13
10.19
189,805
+0.03(+0.32%)
Feb 01, 2012
10.02
10.18
10.02
10.16
706,780
+0.16(+1.61%)
Jan 31, 2012
10.02
10.09
9.987
10.000
1,069,846
+0.01(+0.09%)
Jan 30, 2012
9.954
9.993
9.918
9.990
506,597
-0.04(-0.41%)
Jan 27, 2012
9.938
10.06
9.938
10.03
88,875
+0.11(+1.06%)
Jan 26, 2012
9.992
10.04
9.882
9.926
1,406,652
-0.03(-0.33%)
Jan 25, 2012
9.702
9.971
9.702
9.959
399,830
+0.28(+2.90%)
Jan 24, 2012
9.620
9.722
9.620
9.678
420,375
+0.06(+0.60%)
Jan 23, 2012
9.601
9.678
9.579
9.620
825,939
-0.00(-0.03%)
Jan 20, 2012
9.664
9.664
9.582
9.623
90,871
-0.07(-0.68%)
Jan 19, 2012
9.575
9.725
9.575
9.689
654,503
+0.13(+1.33%)
Jan 18, 2012
9.459
9.562
9.426
9.562
386,047
+0.09(+0.96%)
Jan 17, 2012
9.476
9.530
9.462
9.471
592,302
+0.05(+0.55%)
Jan 13, 2012
9.360
9.421
9.333
9.419
308,729
-0.03(-0.27%)
Jan 12, 2012
9.452
9.452
9.335
9.445
160,254
+0.00(+0.03%)
Jan 11, 2012
9.314
9.449
9.314
9.441
84,754
+0.08(+0.89%)
Jan 10, 2012
9.357
9.370
9.329
9.358
296,176
+0.07(+0.74%)
Jan 09, 2012
9.322
9.322
9.227
9.289
310,024
-0.03(-0.30%)
Jan 06, 2012
9.296
9.336
9.250
9.318
656,378
+0.02(+0.24%)
Jan 05, 2012
9.241
9.310
9.201
9.296
194,984
+0.04(+0.39%)
Jan 04, 2012
9.319
9.321
9.241
9.260
79,952
+0.05(+0.51%)
Dec 30, 2011
9.220
9.269
9.212
9.212
264,750
-0.01(-0.09%)
Dec 29, 2011
9.098
9.227
9.098
9.220
88,786
+0.13(+1.40%)
Dec 28, 2011
9.205
9.212
9.089
9.093
160,350
-0.13(-1.39%)
Dec 27, 2011
9.172
9.255
9.172
9.222
518,735
+0.02(+0.24%)
Dec 23, 2011
9.178
9.208
9.148
9.200
1,076,703
+0.18(+2.03%)
Dec 21, 2011
8.939
9.029
8.898
9.017
83,913
+0.05(+0.61%)
Dec 20, 2011
8.895
8.974
8.895
8.962
840,501
+0.28(+3.17%)
Dec 19, 2011
8.805
8.843
8.669
8.686
168,644
-0.08(-0.94%)
Dec 16, 2011
8.766
8.815
8.719
8.769
200,790
+0.01(+0.17%)
Dec 15, 2011
8.707
8.776
8.707
8.754
131,196
+0.14(+1.64%)
Dec 14, 2011
8.705
8.705
8.610
8.613
162,167
-0.12(-1.42%)
Dec 13, 2011
8.863
8.921
8.708
8.737
165,252
-0.10(-1.08%)
Dec 12, 2011
8.882
8.882
8.776
8.832
66,278
-0.13(-1.43%)
Dec 09, 2011
8.760
8.988
8.760
8.960
433,931
+0.16(+1.87%)
Dec 08, 2011
9.042
9.042
8.782
8.796
143,274
-0.30(-3.29%)
Dec 07, 2011
9.062
9.111
8.963
9.095
116,493
-0.02(-0.17%)
Dec 06, 2011
9.148
9.151
9.058
9.110
28,250
-0.02(-0.23%)
Dec 05, 2011
9.153
9.220
9.097
9.131
253,835
+0.17(+1.87%)
Dec 02, 2011
9.281
9.324
8.907
8.963
481,285
-0.23(-2.45%)
Dec 01, 2011
9.159
9.262
9.156
9.189
104,320
+0.04(+0.46%)
Nov 30, 2011
8.956
9.147
8.956
9.147
97,964
+0.42(+4.79%)
Nov 29, 2011
8.758
8.797
8.727
8.729
92,983
-0.02(-0.20%)
Nov 28, 2011
8.644
8.771
8.644
8.746
51,217
+0.29(+3.39%)
Nov 25, 2011
8.472
8.570
8.459
8.459
79,717
-0.04(-0.50%)
Nov 23, 2011
8.553
8.594
8.494
8.502
603,936
-0.15(-1.74%)
Nov 22, 2011
8.616
8.711
8.606
8.652
91,609
+0.04(+0.49%)
Nov 21, 2011
8.668
8.668
8.562
8.610
388,129
-0.16(-1.84%)
Nov 18, 2011
8.824
8.857
8.763
8.771
70,858
-0.11(-1.28%)
Nov 17, 2011
9.057
9.057
8.841
8.884
643,587
-0.18(-2.03%)
Nov 16, 2011
9.140
9.239
9.068
9.068
456,343
-0.18(-2.00%)
Nov 15, 2011
9.158
9.272
9.096
9.253
168,280
+0.12(+1.34%)
Nov 14, 2011
9.147
9.215
9.107
9.131
91,271
-0.09(-1.00%)
Nov 11, 2011
9.115
9.253
9.115
9.223
176,072
+0.17(+1.93%)
Nov 10, 2011
9.010
9.103
8.995
9.049
153,832
+0.09(+0.95%)
Nov 09, 2011
9.120
9.145
8.951
8.963
211,667
-0.36(-3.91%)
Nov 08, 2011
9.225
9.336
9.140
9.328
314,716
+0.14(+1.57%)
Nov 07, 2011
9.095
9.184
9.003
9.184
125,148
+0.06(+0.70%)
Nov 04, 2011
9.104
9.159
9.037
9.120
82,955
-0.05(-0.58%)
Nov 03, 2011
9.075
9.185
9.037
9.173
97,396
+0.19(+2.09%)
Nov 02, 2011
8.946
9.032
8.924
8.985
39,842
+0.05(+0.60%)
Nov 01, 2011
8.985
9.081
8.921
8.931
545,539
-0.34(-3.71%)
Oct 31, 2011
9.360
9.363
9.275
9.275
185,263
-0.22(-2.31%)
Oct 28, 2011
9.449
9.535
9.449
9.494
185,895
+0.06(+0.63%)
Oct 27, 2011
9.408
9.496
9.277
9.435
320,478
+0.31(+3.36%)
Oct 26, 2011
9.295
9.295
9.023
9.128
1,700,936
-0.07(-0.80%)
Oct 25, 2011
9.397
9.405
9.201
9.201
266,430
-0.29(-3.07%)
Oct 24, 2011
9.316
9.511
9.316
9.493
70,653
+0.24(+2.57%)
Oct 21, 2011
9.175
9.272
9.175
9.255
77,347
+0.18(+1.95%)
Oct 20, 2011
9.095
9.104
8.948
9.078
90,076
-0.05(-0.58%)
Oct 19, 2011
9.076
9.265
9.076
9.131
174,577
+0.09(+1.04%)
Oct 18, 2011
8.979
9.100
8.872
9.037
91,296
+0.10(+1.14%)
Oct 17, 2011
9.112
9.112
8.935
8.935
115,740
-0.26(-2.83%)
Oct 14, 2011
9.247
9.247
9.142
9.195
105,974
+0.07(+0.81%)
Oct 13, 2011
9.043
9.143
9.037
9.122
101,235
-0.02(-0.17%)
Oct 12, 2011
9.185
9.253
9.137
9.137
143,051
+0.02(+0.24%)
Oct 11, 2011
9.073
9.156
9.073
9.115
173,294
+0.03(+0.29%)
Oct 10, 2011
9.007
9.112
8.995
9.089
220,347
+0.23(+2.62%)
Oct 07, 2011
9.056
9.056
8.840
8.857
629,746
-0.17(-1.84%)
Oct 06, 2011
8.956
9.037
8.841
9.023
236,360
+0.12(+1.30%)
Oct 05, 2011
8.689
8.929
8.689
8.907
212,568
+0.18(+2.04%)
Oct 04, 2011
8.353
8.729
8.320
8.729
416,475
+0.27(+3.15%)
Oct 03, 2011
8.790
8.882
8.455
8.462
2,560,566
-0.37(-4.23%)
Sep 30, 2011
8.923
9.012
8.837
8.837
96,987
-0.19(-2.12%)
Sep 29, 2011
9.136
9.190
8.871
9.028
136,689
+0.04(+0.40%)
Sep 28, 2011
9.226
9.275
8.988
8.992
88,269
-0.24(-2.63%)
Sep 27, 2011
9.241
9.397
9.159
9.234
171,256
+0.22(+2.48%)
Sep 26, 2011
8.924
9.010
8.755
9.010
108,254
+0.18(+2.04%)
Sep 23, 2011
8.702
8.862
8.699
8.831
84,788
+0.11(+1.23%)
Sep 22, 2011
8.697
8.797
8.629
8.723
113,946
-0.28(-3.08%)
Sep 21, 2011
9.307
9.307
9.000
9.000
58,680
-0.29(-3.15%)
Sep 20, 2011
9.335
9.474
9.283
9.293
78,201
+0.01(+0.08%)
Sep 19, 2011
9.268
9.327
9.196
9.285
118,363
-0.13(-1.38%)
Sep 16, 2011
9.432
9.473
9.360
9.415
159,964
+0.03(+0.32%)
Sep 15, 2011
9.372
9.388
9.232
9.385
103,808
+0.11(+1.19%)
Sep 14, 2011
9.171
9.365
9.080
9.274
151,366
+0.17(+1.89%)
Sep 13, 2011
8.998
9.128
8.948
9.102
172,396
+0.14(+1.55%)
Sep 12, 2011
8.834
8.964
8.780
8.963
320,554
+0.00(+0.04%)
Sep 09, 2011
9.203
9.203
8.917
8.959
94,648
-0.35(-3.76%)
Sep 08, 2011
9.454
9.466
9.294
9.308
611,916
-0.19(-1.99%)
Sep 07, 2011
9.305
9.498
9.305
9.498
546,499
+0.32(+3.46%)
Sep 06, 2011
8.923
9.187
8.923
9.180
179,083
-0.03(-0.34%)
Sep 02, 2011
9.296
9.379
9.192
9.211
338,970
-0.27(-2.81%)
Sep 01, 2011
9.609
9.709
9.466
9.477
231,211
-0.12(-1.21%)
Aug 31, 2011
9.593
9.690
9.513
9.593
232,272
+0.07(+0.71%)
Aug 30, 2011
9.483
9.573
9.401
9.526
292,467
+0.00(+0.05%)
Aug 29, 2011
9.371
9.526
9.371
9.521
128,591
+0.31(+3.31%)
Aug 26, 2011
9.009
9.247
8.881
9.216
386,068
+0.16(+1.78%)
Aug 25, 2011
9.280
9.280
9.017
9.055
65,813
-0.15(-1.61%)
Aug 24, 2011
9.030
9.211
9.030
9.203
247,179
+0.14(+1.52%)
Aug 23, 2011
8.667
9.072
8.648
9.066
383,294
+0.43(+5.02%)
Aug 22, 2011
8.819
8.848
8.632
8.632
262,315
-0.04(-0.42%)
Aug 19, 2011
8.670
8.881
8.637
8.668
161,050
-0.06(-0.72%)
Aug 18, 2011
8.984
8.984
8.673
8.731
576,689
-0.46(-5.05%)
Aug 17, 2011
9.293
9.360
9.131
9.196
132,899
-0.02(-0.17%)
Aug 16, 2011
9.185
9.256
9.133
9.211
198,489
-0.04(-0.46%)
Aug 15, 2011
9.191
9.269
9.127
9.254
305,597
+0.13(+1.39%)
Aug 12, 2011
9.014
9.152
8.938
9.127
266,413
+0.19(+2.14%)
Aug 11, 2011
8.629
9.042
8.582
8.936
292,346
+0.37(+4.29%)
Aug 10, 2011
8.889
8.889
8.564
8.568
276,551
-0.44(-4.90%)
Aug 09, 2011
9.095
9.016
8.512
9.009
733,930
+0.44(+5.19%)
Aug 08, 2011
8.953
9.124
8.565
8.565
689,677
-0.68(-7.34%)
Aug 05, 2011
9.329
9.376
9.036
9.244
1,026,819
+0.03(+0.31%)
Aug 04, 2011
9.527
9.559
9.216
9.216
2,052,003
-0.45(-4.63%)
Aug 03, 2011
9.629
9.698
9.468
9.663
271,462
+0.04(+0.39%)
Aug 02, 2011
9.810
9.892
9.626
9.626
832,331
-0.26(-2.67%)
Aug 01, 2011
10.24
10.24
9.842
9.890
362,973
-0.24(-2.38%)
Jul 29, 2011
10.01
10.20
9.986
10.13
381,561
+0.03(+0.34%)
Jul 28, 2011
10.17
10.24
10.08
10.10
556,784
-0.08(-0.77%)
Jul 27, 2011
10.32
10.33
10.16
10.17
661,596
-0.20(-1.96%)
Jul 26, 2011
10.53
10.53
10.36
10.38
1,477,998
-0.17(-1.63%)
Jul 25, 2011
10.60
10.60
10.54
10.55
902,658
-0.16(-1.50%)
Jul 22, 2011
10.71
10.72
10.70
10.71
167,123
-0.03(-0.29%)
Jul 21, 2011
10.61
10.76
10.61
10.74
243,452
+0.18(+1.69%)
Jul 20, 2011
10.59
10.59
10.55
10.56
474,414
+0.00(+0.02%)
Jul 19, 2011
10.39
10.58
10.39
10.56
67,188
+0.17(+1.59%)
Jul 18, 2011
10.46
10.46
10.31
10.40
254,740
-0.09(-0.84%)
Jul 15, 2011
10.52
10.53
10.44
10.48
80,880
+0.00(+0.02%)
Jul 14, 2011
10.53
10.61
10.48
10.48
76,258
-0.06(-0.61%)
Jul 13, 2011
10.54
10.66
10.53
10.55
453,946
+0.06(+0.60%)
Jul 12, 2011
10.44
10.58
10.40
10.48
146,137
+0.03(+0.30%)
Jul 11, 2011
10.56
10.61
10.44
10.45
220,734
-0.24(-2.21%)
Jul 08, 2011
10.64
10.69
10.62
10.69
246,718
-0.06(-0.60%)
Jul 07, 2011
10.79
10.79
10.72
10.75
943,267
+0.01(+0.13%)
Jul 06, 2011
10.63
10.74
10.63
10.74
113,371
+0.09(+0.84%)
Jul 05, 2011
10.73
10.73
10.62
10.65
174,608
-0.03(-0.25%)
Jul 01, 2011
10.49
10.68
10.48
10.68
506,381
+0.20(+1.90%)
Jun 30, 2011
10.42
10.50
10.42
10.48
340,197
+0.08(+0.77%)
Jun 29, 2011
10.46
10.47
10.39
10.40
262,098
-0.03(-0.25%)
Jun 28, 2011
10.29
10.45
10.29
10.43
149,449
+0.16(+1.57%)
Jun 27, 2011
10.19
10.29
10.14
10.26
67,181
+0.09(+0.89%)
Jun 24, 2011
10.32
10.32
10.14
10.17
138,141
-0.11(-1.10%)
Jun 23, 2011
10.23
10.30
10.10
10.29
225,947
-0.05(-0.45%)
Jun 22, 2011
10.37
10.42
10.33
10.33
683,067
-0.07(-0.69%)
Jun 21, 2011
10.32
10.42
10.32
10.41
263,259
+0.14(+1.37%)
Jun 20, 2011
10.26
10.27
10.24
10.27
244,760
+0.09(+0.88%)
Jun 17, 2011
10.27
10.27
10.17
10.18
143,114
+0.02(+0.15%)
Jun 16, 2011
10.14
10.22
10.09
10.16
690,728
+0.01(+0.06%)
Jun 15, 2011
10.26
10.33
10.15
10.15
378,046
-0.15(-1.46%)
Jun 14, 2011
10.29
10.35
10.29
10.30
1,663,541
+0.09(+0.89%)
Jun 13, 2011
10.23
10.26
10.18
10.21
156,305
+0.00(+0.03%)
Jun 10, 2011
10.28
10.30
10.19
10.21
3,225,987
-0.14(-1.37%)
Jun 09, 2011
10.27
10.39
10.26
10.35
655,002
+0.09(+0.91%)
Jun 08, 2011
10.29
10.29
10.24
10.26
407,895
-0.05(-0.46%)
Jun 07, 2011
10.26
10.37
10.26
10.31
3,747,768
+0.05(+0.44%)
Jun 06, 2011
10.38
10.38
10.25
10.26
917,795
-0.13(-1.25%)
Jun 03, 2011
10.39
10.45
10.36
10.39
616,329
-0.16(-1.54%)
May 24, 2011
10.55
10.58
10.51
10.55
374,324
-0.01(-0.12%)
May 23, 2011
10.68
10.68
10.52
10.57
308,193
-0.18(-1.67%)
May 20, 2011
10.85
10.85
10.69
10.75
908,171
-0.10(-0.91%)
May 19, 2011
10.86
10.90
10.78
10.84
169,018
+0.05(+0.46%)
May 18, 2011
10.67
10.80
10.67
10.79
3,977,047
+0.13(+1.22%)
May 17, 2011
10.63
10.67
10.59
10.66
656,940
-0.02(-0.20%)
May 16, 2011
10.71
10.75
10.66
10.69
707,923
-0.03(-0.23%)
May 13, 2011
10.81
10.81
10.68
10.71
253,233
-0.07(-0.65%)
May 12, 2011
10.67
10.80
10.63
10.78
248,699
+0.07(+0.61%)
May 11, 2011
10.83
10.83
10.68
10.72
149,758
-0.09(-0.83%)
May 10, 2011
10.79
10.83
10.71
10.80
322,804
+0.07(+0.63%)
May 09, 2011
10.74
10.75
10.66
10.74
389,665
+0.06(+0.53%)
May 06, 2011
10.68
10.75
10.65
10.68
179,389
+0.10(+0.96%)
May 05, 2011
10.60
10.70
10.57
10.58
568,089
-0.06(-0.53%)
May 04, 2011
10.75
10.75
10.62
10.64
344,948
-0.10(-0.95%)
May 03, 2011
10.79
10.79
10.71
10.74
1,123,345
-0.05(-0.51%)
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.