Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shoe Carnival Inc
(NQ:
SCVL
)
35.62
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
6.322
6.518
6.302
6.313
276,178
-0.06(-0.95%)
Mar 30, 2010
6.460
6.562
6.297
6.374
139,244
-0.06(-0.86%)
Mar 29, 2010
6.648
6.648
6.366
6.429
162,740
-0.18(-2.68%)
Mar 26, 2010
6.465
6.620
6.416
6.606
132,875
+0.18(+2.75%)
Mar 25, 2010
6.631
6.681
6.363
6.429
255,883
-0.15(-2.27%)
Mar 24, 2010
6.667
6.755
6.521
6.579
201,266
-0.09(-1.37%)
Mar 23, 2010
6.697
6.697
6.573
6.670
226,666
-0.03(-0.41%)
Mar 22, 2010
6.297
6.766
6.231
6.697
324,365
+0.30(+4.64%)
Mar 19, 2010
6.454
6.454
6.057
6.400
572,521
-0.04(-0.66%)
Mar 18, 2010
6.377
6.595
6.352
6.443
597,965
+0.40(+6.63%)
Mar 17, 2010
5.938
6.098
5.838
6.043
173,056
+0.10(+1.77%)
Mar 16, 2010
5.921
6.001
5.822
5.938
110,838
+0.02(+0.42%)
Mar 15, 2010
5.825
5.943
5.811
5.913
117,182
+0.02(+0.42%)
Mar 12, 2010
5.838
5.910
5.758
5.888
112,558
+0.06(+0.99%)
Mar 11, 2010
5.700
5.847
5.689
5.830
83,044
+0.10(+1.78%)
Mar 10, 2010
5.725
5.800
5.692
5.728
112,583
+0.03(+0.53%)
Mar 09, 2010
5.711
5.744
5.482
5.698
212,827
-0.05(-0.82%)
Mar 08, 2010
5.744
5.789
5.628
5.744
224,787
+0.02(+0.29%)
Mar 05, 2010
5.551
5.736
5.261
5.728
144,892
+0.18(+3.18%)
Mar 04, 2010
5.316
5.587
5.286
5.551
219,707
+0.27(+5.02%)
Mar 03, 2010
5.214
5.297
5.203
5.286
93,436
+0.07(+1.38%)
Mar 02, 2010
5.228
5.272
5.153
5.214
176,756
+0.02(+0.37%)
Mar 01, 2010
5.073
5.220
5.037
5.195
184,689
+0.16(+3.18%)
Feb 26, 2010
5.209
5.217
5.035
5.035
86,654
-0.17(-3.19%)
Feb 25, 2010
5.082
5.200
5.021
5.200
99,316
+0.04(+0.86%)
Feb 24, 2010
5.206
5.228
5.040
5.156
127,371
-0.06(-1.06%)
Feb 23, 2010
5.319
5.319
5.195
5.211
104,817
-0.13(-2.43%)
Feb 22, 2010
5.416
5.416
5.200
5.341
166,799
-0.07(-1.38%)
Feb 19, 2010
5.374
5.432
5.261
5.416
131,354
+0.05(+0.93%)
Feb 18, 2010
5.352
5.402
5.311
5.366
66,558
+0.00(+0.00%)
Feb 17, 2010
5.245
5.374
5.181
5.366
143,165
+0.14(+2.75%)
Feb 16, 2010
5.123
5.256
5.071
5.223
255,448
+0.13(+2.49%)
Feb 12, 2010
5.018
5.095
5.095
5.095
340,000
+0.08(+1.54%)
Feb 11, 2010
4.872
5.026
4.811
5.018
113,090
+0.11(+2.31%)
Feb 10, 2010
4.971
5.004
4.872
4.905
78,898
-0.07(-1.33%)
Feb 09, 2010
4.960
5.151
4.883
4.971
99,172
+0.07(+1.35%)
Feb 08, 2010
4.988
4.988
4.819
4.905
118,348
-0.09(-1.77%)
Feb 05, 2010
4.891
5.002
4.770
4.993
179,399
+0.10(+2.03%)
Feb 04, 2010
4.949
4.999
4.877
4.894
168,023
-0.09(-1.83%)
Feb 03, 2010
5.049
5.142
4.982
4.985
218,849
-0.06(-1.26%)
Feb 02, 2010
5.007
5.228
5.007
5.049
240,230
+0.06(+1.22%)
Feb 01, 2010
5.046
5.101
4.938
4.988
270,812
-0.06(-1.15%)
Jan 29, 2010
5.095
5.109
5.026
5.046
261,879
-0.01(-0.22%)
Jan 28, 2010
5.214
5.231
5.051
5.057
131,198
-0.15(-2.92%)
Jan 27, 2010
5.156
5.236
5.109
5.209
139,620
+0.01(+0.27%)
Jan 26, 2010
5.173
5.253
5.148
5.195
168,649
-0.02(-0.42%)
Jan 25, 2010
5.488
5.548
5.162
5.217
267,716
-0.20(-3.62%)
Jan 22, 2010
5.493
5.579
5.402
5.413
189,809
-0.10(-1.75%)
Jan 21, 2010
5.692
5.700
5.490
5.510
137,560
-0.15(-2.73%)
Jan 20, 2010
5.609
5.717
5.593
5.664
124,764
+0.00(+0.00%)
Jan 19, 2010
5.653
5.714
5.568
5.664
159,474
+0.01(+0.20%)
Jan 15, 2010
5.711
5.653
5.653
5.653
290,394
-0.03(-0.58%)
Jan 14, 2010
5.698
5.767
5.609
5.686
145,265
-0.02(-0.29%)
Jan 13, 2010
5.695
5.739
5.609
5.703
199,611
+0.06(+1.03%)
Jan 12, 2010
5.791
5.838
5.640
5.645
166,882
-0.15(-2.53%)
Jan 11, 2010
5.736
5.814
5.689
5.791
313,491
+0.11(+1.94%)
Jan 08, 2010
5.626
5.703
5.606
5.681
165,329
+0.06(+1.03%)
Jan 07, 2010
5.593
5.711
5.568
5.623
156,135
+0.01(+0.20%)
Jan 06, 2010
5.559
5.711
5.546
5.612
153,836
+0.02(+0.35%)
Jan 05, 2010
5.623
5.700
5.593
5.593
180,895
-0.06(-1.07%)
Jan 04, 2010
5.706
5.711
5.593
5.653
158,235
+0.00(+0.00%)
Dec 31, 2009
5.651
5.653
5.653
5.653
181,405
+0.02(+0.29%)
Dec 30, 2009
5.579
5.642
5.471
5.637
247,483
+0.06(+0.99%)
Dec 29, 2009
5.570
5.648
5.521
5.582
143,737
+0.04(+0.80%)
Dec 28, 2009
5.742
5.742
5.474
5.537
201,657
-0.18(-3.14%)
Dec 24, 2009
5.747
5.769
5.673
5.717
49,124
+0.01(+0.10%)
Dec 23, 2009
5.479
5.725
5.416
5.711
166,353
+0.24(+4.34%)
Dec 22, 2009
5.446
5.524
5.399
5.474
169,938
+0.02(+0.41%)
Dec 21, 2009
5.421
5.562
5.380
5.452
249,394
+0.08(+1.54%)
Dec 18, 2009
5.637
5.662
5.336
5.369
418,916
-0.25(-4.42%)
Dec 17, 2009
5.441
5.620
5.372
5.617
378,301
+0.16(+2.99%)
Dec 16, 2009
5.568
5.593
5.441
5.454
216,245
-0.06(-1.10%)
Dec 15, 2009
5.667
5.709
5.507
5.515
229,005
-0.15(-2.68%)
Dec 14, 2009
5.612
5.684
5.524
5.667
369,864
+0.18(+3.27%)
Dec 11, 2009
5.471
5.496
5.396
5.488
187,930
+0.15(+2.79%)
Dec 10, 2009
5.443
5.490
5.311
5.338
153,481
-0.10(-1.88%)
Dec 09, 2009
5.358
5.443
5.167
5.441
197,830
+0.13(+2.50%)
Dec 08, 2009
5.408
5.521
5.297
5.308
304,924
-0.16(-2.98%)
Dec 07, 2009
5.305
5.559
5.283
5.471
340,488
+0.17(+3.12%)
Dec 04, 2009
5.153
5.314
5.054
5.305
536,993
+0.14(+2.78%)
Dec 03, 2009
5.264
5.275
5.049
5.162
341,118
-0.09(-1.63%)
Dec 02, 2009
5.142
5.264
5.057
5.247
262,831
+0.09(+1.66%)
Dec 01, 2009
5.037
5.184
4.993
5.162
329,937
+0.17(+3.32%)
Nov 30, 2009
4.905
5.054
4.803
4.996
462,218
+0.07(+1.34%)
Nov 27, 2009
4.844
5.026
4.803
4.930
124,293
-0.14(-2.72%)
Nov 25, 2009
4.960
5.095
4.875
5.068
421,234
+0.09(+1.72%)
Nov 24, 2009
4.872
5.035
4.750
4.982
451,254
+0.07(+1.46%)
Nov 23, 2009
4.803
5.015
4.701
4.910
786,844
+0.11(+2.24%)
Nov 20, 2009
4.676
4.886
4.676
4.803
488,817
+0.11(+2.35%)
Nov 19, 2009
5.396
5.396
4.573
4.692
974,978
-0.05(-1.05%)
Nov 18, 2009
4.286
4.759
4.286
4.742
1,007,641
+0.47(+10.99%)
Nov 17, 2009
4.311
4.325
4.151
4.272
449,368
-0.08(-1.78%)
Nov 16, 2009
4.261
4.496
4.261
4.350
508,812
+0.12(+2.74%)
Nov 13, 2009
4.115
4.322
4.101
4.234
72,084
+0.07(+1.66%)
Nov 12, 2009
4.237
4.256
4.151
4.165
127,617
-0.09(-2.14%)
Nov 11, 2009
4.253
4.317
4.206
4.256
173,740
+0.06(+1.32%)
Nov 10, 2009
4.165
4.228
4.151
4.201
111,798
-0.00(-0.07%)
Nov 09, 2009
4.179
4.214
4.143
4.203
96,260
+0.08(+2.01%)
Nov 06, 2009
4.076
4.170
4.076
4.121
51,713
-0.01(-0.33%)
Nov 05, 2009
4.148
4.261
4.082
4.134
164,572
+0.02(+0.47%)
Nov 04, 2009
4.303
4.515
4.115
4.115
145,110
-0.20(-4.61%)
Nov 03, 2009
4.134
4.427
4.134
4.314
138,679
+0.14(+3.24%)
Nov 02, 2009
4.165
4.179
4.057
4.179
176,025
+0.03(+0.80%)
Oct 30, 2009
4.115
4.179
4.115
4.145
139,801
+0.00(+0.00%)
Oct 29, 2009
4.187
4.322
4.134
4.145
270,482
-0.00(-0.07%)
Oct 28, 2009
4.322
4.411
4.115
4.148
197,772
-0.17(-3.84%)
Oct 27, 2009
4.538
4.640
4.308
4.314
76,125
-0.22(-4.81%)
Oct 26, 2009
4.712
4.736
4.532
4.532
88,175
-0.18(-3.75%)
Oct 23, 2009
4.598
4.789
4.562
4.709
85,800
-0.09(-1.79%)
Oct 22, 2009
4.745
4.800
4.681
4.794
107,902
+0.10(+2.12%)
Oct 21, 2009
4.573
4.778
4.573
4.695
127,751
+0.09(+2.04%)
Oct 20, 2009
4.612
4.615
4.521
4.601
71,968
-0.03(-0.66%)
Oct 19, 2009
4.593
4.713
4.557
4.631
101,319
+0.09(+1.95%)
Oct 16, 2009
4.626
4.637
4.457
4.543
105,139
-0.11(-2.43%)
Oct 15, 2009
4.543
4.665
4.378
4.656
102,416
+0.09(+1.87%)
Oct 14, 2009
4.554
4.582
4.359
4.571
70,393
+0.07(+1.60%)
Oct 13, 2009
4.507
4.540
4.471
4.499
76,172
-0.01(-0.12%)
Oct 12, 2009
4.474
4.557
4.452
4.504
49,316
-0.04(-0.79%)
Oct 09, 2009
4.488
4.540
4.433
4.540
59,400
+0.06(+1.23%)
Oct 08, 2009
4.488
4.550
4.466
4.485
77,646
-0.00(-0.06%)
Oct 07, 2009
4.452
4.562
4.286
4.488
115,498
+0.00(+0.00%)
Oct 06, 2009
4.319
4.532
4.190
4.488
271,094
+0.25(+5.86%)
Oct 05, 2009
4.101
4.267
4.101
4.239
78,475
+0.07(+1.66%)
Oct 02, 2009
4.132
4.245
4.098
4.170
90,561
+0.01(+0.27%)
Oct 01, 2009
4.217
4.308
4.156
4.159
113,847
-0.10(-2.33%)
Sep 30, 2009
4.377
4.377
4.162
4.259
202,033
-0.10(-2.41%)
Sep 29, 2009
4.394
4.449
4.220
4.364
76,201
-0.06(-1.43%)
Sep 28, 2009
4.364
4.510
4.206
4.427
71,262
+0.08(+1.84%)
Sep 25, 2009
4.228
4.446
4.228
4.347
98,752
+0.09(+2.14%)
Sep 24, 2009
4.347
4.380
4.234
4.256
227,050
+0.13(+3.15%)
Sep 23, 2009
4.270
4.391
4.104
4.126
57,854
-0.12(-2.86%)
Sep 22, 2009
4.336
4.430
4.245
4.248
70,067
-0.06(-1.41%)
Sep 21, 2009
4.364
4.413
4.264
4.308
90,138
-0.10(-2.38%)
Sep 18, 2009
4.369
4.460
4.272
4.413
187,582
+0.06(+1.33%)
Sep 17, 2009
4.325
4.388
4.311
4.355
33,837
+0.04(+1.03%)
Sep 16, 2009
4.281
4.322
4.198
4.311
117,099
+0.04(+0.84%)
Sep 15, 2009
4.148
4.292
4.148
4.275
129,688
+0.10(+2.45%)
Sep 14, 2009
4.071
4.184
4.071
4.173
117,747
+0.08(+1.89%)
Sep 11, 2009
4.057
4.115
4.046
4.096
226,959
-0.01(-0.20%)
Sep 10, 2009
4.087
4.110
4.032
4.104
93,458
+0.02(+0.47%)
Sep 09, 2009
4.049
4.124
4.021
4.085
309,704
+0.04(+1.02%)
Sep 08, 2009
4.154
4.170
4.021
4.043
177,697
-0.05(-1.15%)
Sep 04, 2009
4.115
4.181
3.891
4.090
303,516
-0.02(-0.60%)
Sep 03, 2009
4.115
4.162
3.886
4.115
586,150
-0.02(-0.40%)
Sep 02, 2009
4.203
4.212
4.035
4.132
165,752
-0.11(-2.54%)
Sep 01, 2009
4.295
4.349
4.087
4.239
575,874
-0.10(-2.35%)
Aug 31, 2009
4.402
4.419
4.341
4.341
372,214
-0.14(-3.02%)
Aug 28, 2009
4.311
4.557
4.275
4.477
469,022
+0.29(+6.86%)
Aug 27, 2009
4.121
4.286
4.024
4.190
507,389
+0.27(+6.76%)
Aug 26, 2009
3.532
3.991
3.532
3.924
183,563
+0.37(+10.41%)
Aug 25, 2009
3.452
3.646
3.427
3.554
110,179
+0.14(+3.96%)
Aug 24, 2009
3.425
3.604
3.350
3.419
159,647
+0.01(+0.16%)
Aug 21, 2009
3.612
3.612
3.414
3.414
130,507
-0.15(-4.11%)
Aug 20, 2009
3.507
3.576
3.440
3.560
216,922
+0.04(+1.18%)
Aug 19, 2009
3.474
3.535
3.474
3.518
46,691
+0.00(+0.00%)
Aug 18, 2009
3.433
3.552
3.433
3.518
93,005
+0.11(+3.24%)
Aug 17, 2009
3.372
3.507
3.314
3.408
37,903
-0.03(-0.80%)
Aug 14, 2009
3.513
3.612
3.328
3.436
69,672
-0.07(-2.05%)
Aug 13, 2009
3.563
3.588
3.422
3.507
64,375
-0.04(-1.17%)
Aug 12, 2009
3.452
3.590
3.387
3.549
255,137
+0.11(+3.21%)
Aug 11, 2009
3.400
3.535
3.217
3.438
209,492
+0.01(+0.16%)
Aug 10, 2009
3.425
3.640
3.298
3.433
84,478
-0.01(-0.24%)
Aug 07, 2009
3.284
3.541
3.220
3.441
119,514
+0.23(+7.14%)
Aug 06, 2009
3.372
3.380
3.212
3.212
85,362
-0.13(-3.96%)
Aug 05, 2009
3.449
3.449
3.339
3.345
71,197
-0.10(-2.89%)
Aug 04, 2009
3.488
3.538
3.278
3.444
44,236
-0.09(-2.43%)
Aug 03, 2009
3.472
3.543
3.416
3.530
97,640
+0.08(+2.24%)
Jul 31, 2009
3.532
3.637
3.284
3.452
118,634
-0.11(-3.10%)
Jul 30, 2009
3.447
3.621
3.253
3.563
170,112
+0.18(+5.31%)
Jul 29, 2009
3.331
3.414
3.325
3.383
119,213
+0.03(+0.99%)
Jul 28, 2009
3.328
3.369
3.273
3.350
40,495
-0.02(-0.49%)
Jul 27, 2009
3.386
3.386
3.228
3.367
96,796
+0.00(+0.08%)
Jul 24, 2009
3.331
3.369
3.331
3.364
74,528
-0.01(-0.16%)
Jul 23, 2009
3.317
3.375
3.287
3.369
271,449
+0.03(+0.99%)
Jul 22, 2009
3.411
3.491
3.270
3.336
296,730
-0.09(-2.66%)
Jul 21, 2009
3.507
3.507
3.408
3.427
176,445
-0.07(-1.97%)
Jul 20, 2009
3.485
3.507
3.400
3.496
143,589
+0.04(+1.28%)
Jul 17, 2009
3.444
3.480
3.375
3.452
365,002
+0.02(+0.64%)
Jul 16, 2009
3.488
3.488
3.342
3.430
138,473
-0.07(-2.05%)
Jul 15, 2009
3.394
3.507
3.339
3.502
166,987
+0.16(+4.71%)
Jul 14, 2009
3.314
3.425
3.295
3.345
97,216
+0.02(+0.50%)
Jul 13, 2009
3.259
3.438
3.215
3.328
265,189
+0.01(+0.42%)
Jul 10, 2009
3.275
3.342
3.273
3.314
100,309
+0.02(+0.76%)
Jul 09, 2009
3.502
3.502
3.281
3.289
87,683
-0.18(-5.10%)
Jul 08, 2009
3.458
3.629
3.336
3.466
235,928
+0.04(+1.13%)
Jul 07, 2009
3.507
3.563
3.400
3.427
102,304
-0.04(-1.27%)
Jul 06, 2009
3.342
3.546
3.242
3.472
152,087
+0.12(+3.63%)
Jul 02, 2009
3.436
3.436
3.248
3.350
132,429
-0.15(-4.26%)
Jul 01, 2009
3.336
3.541
3.331
3.499
167,392
+0.20(+6.20%)
Jun 30, 2009
3.441
3.579
3.231
3.295
219,135
-0.13(-3.87%)
Jun 29, 2009
3.505
3.717
3.397
3.427
170,090
-0.09(-2.67%)
Jun 26, 2009
3.275
3.618
3.190
3.521
999,806
+0.21(+6.43%)
Jun 25, 2009
3.300
3.378
3.212
3.309
93,454
+0.07(+2.31%)
Jun 24, 2009
3.262
3.444
3.231
3.234
59,367
-0.00(-0.09%)
Jun 23, 2009
3.275
3.397
3.190
3.237
352,560
-0.02(-0.76%)
Jun 22, 2009
3.278
3.364
3.191
3.262
176,007
-0.06(-1.91%)
Jun 19, 2009
3.430
3.530
3.217
3.325
156,016
-0.05(-1.55%)
Jun 18, 2009
3.275
3.394
3.242
3.378
81,418
+0.09(+2.60%)
Jun 17, 2009
3.209
3.455
3.209
3.292
115,433
+0.08(+2.58%)
Jun 16, 2009
3.397
3.421
3.198
3.209
52,738
-0.19(-5.53%)
Jun 15, 2009
3.414
3.414
3.317
3.397
93,614
+0.01(+0.24%)
Jun 12, 2009
3.328
3.391
3.278
3.389
105,642
+0.03(+0.99%)
Jun 11, 2009
3.353
3.516
3.287
3.356
260,930
+0.05(+1.59%)
Jun 10, 2009
3.433
3.433
3.187
3.303
107,489
-0.08(-2.45%)
Jun 09, 2009
3.455
3.455
3.292
3.386
49,761
-0.04(-1.05%)
Jun 08, 2009
3.339
3.521
3.190
3.422
128,370
-0.22(-6.14%)
Jun 05, 2009
3.858
3.891
3.599
3.646
77,888
-0.18(-4.62%)
Jun 04, 2009
3.400
3.916
3.035
3.822
152,438
+0.44(+13.16%)
Jun 03, 2009
3.317
3.405
3.162
3.378
127,215
+0.02(+0.49%)
Jun 02, 2009
3.367
3.367
3.030
3.361
174,174
-0.02(-0.57%)
Jun 01, 2009
2.939
3.425
2.939
3.380
307,814
+0.44(+15.15%)
May 29, 2009
2.916
2.941
2.809
2.936
172,806
+0.02(+0.76%)
May 28, 2009
3.118
3.121
2.751
2.914
272,796
+0.19(+6.78%)
May 27, 2009
2.789
2.955
2.729
2.729
127,146
-0.09(-3.33%)
May 26, 2009
2.568
3.041
2.555
2.823
157,453
+0.24(+9.19%)
May 22, 2009
2.707
2.869
2.571
2.585
64,324
-0.11(-4.00%)
May 21, 2009
2.709
2.784
2.635
2.693
90,217
-0.07(-2.50%)
May 20, 2009
2.878
2.939
2.756
2.762
110,480
-0.08(-2.82%)
May 19, 2009
2.872
2.903
2.789
2.842
46,093
-0.01(-0.29%)
May 18, 2009
2.831
2.853
2.767
2.850
108,539
-0.01(-0.29%)
May 15, 2009
3.088
3.088
2.858
2.858
70,049
-0.19(-6.33%)
May 14, 2009
3.060
3.124
3.013
3.052
40,430
+0.02(+0.82%)
May 13, 2009
3.038
3.093
2.903
3.027
107,004
-0.01(-0.36%)
May 12, 2009
3.077
3.137
3.038
3.038
100,338
-0.01(-0.18%)
May 11, 2009
3.063
3.066
3.024
3.043
63,245
-0.09(-2.91%)
May 08, 2009
3.223
3.228
3.049
3.135
67,069
-0.01(-0.44%)
May 07, 2009
3.226
3.226
3.049
3.148
109,234
+0.03(+0.89%)
May 06, 2009
3.284
3.284
3.043
3.121
86,828
-0.10(-3.25%)
May 05, 2009
3.157
3.245
3.157
3.226
90,583
+0.06(+1.92%)
May 04, 2009
3.151
3.309
3.107
3.165
58,100
+0.04(+1.33%)
May 01, 2009
3.220
3.242
3.046
3.124
62,767
-0.10(-3.00%)
Apr 30, 2009
3.085
3.300
2.933
3.220
158,453
+0.18(+5.90%)
Apr 29, 2009
2.751
3.118
2.751
3.041
160,082
+0.31(+11.44%)
Apr 28, 2009
2.803
2.811
2.695
2.729
56,033
-0.10(-3.61%)
Apr 27, 2009
3.107
3.107
2.789
2.831
132,520
-0.37(-11.56%)
Apr 24, 2009
3.162
3.248
3.068
3.201
156,269
+0.09(+2.84%)
Apr 23, 2009
3.121
3.190
3.035
3.113
172,498
-0.01(-0.44%)
Apr 22, 2009
3.032
3.146
2.955
3.126
99,371
+0.04(+1.34%)
Apr 21, 2009
2.919
3.212
2.919
3.085
152,616
+0.14(+4.78%)
Apr 20, 2009
2.980
3.019
2.742
2.944
185,272
-0.12(-4.05%)
Apr 17, 2009
3.038
3.074
2.853
3.068
169,442
+0.05(+1.55%)
Apr 16, 2009
3.066
3.093
2.983
3.021
169,670
+0.01(+0.27%)
Apr 15, 2009
3.124
3.124
2.883
3.013
120,394
-0.12(-3.96%)
Apr 14, 2009
3.157
3.303
3.135
3.137
78,895
-0.09(-2.91%)
Apr 13, 2009
3.101
3.245
3.010
3.231
97,995
+0.06(+2.01%)
Apr 09, 2009
3.154
3.245
3.093
3.168
143,191
+0.12(+3.80%)
Apr 08, 2009
3.038
3.115
2.905
3.052
73,348
+0.05(+1.75%)
Apr 07, 2009
3.206
3.270
2.977
2.999
125,039
-0.26(-7.89%)
Apr 06, 2009
3.198
3.272
3.198
3.256
62,977
-0.01(-0.17%)
Apr 03, 2009
3.228
3.383
3.206
3.262
62,069
+0.03(+1.03%)
Apr 02, 2009
2.919
3.314
2.734
3.228
163,297
+0.38(+13.28%)
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.