Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
5.440
+0.040 (+0.74%)
Streaming Delayed Price
Updated: 10:47 AM EDT, May 28, 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
5.146
5.245
5.131
5.245
377,016
+0.13(+2.54%)
Apr 27, 2012
5.161
5.169
5.023
5.115
224,335
+0.00(+0.00%)
Apr 26, 2012
5.062
5.146
5.016
5.115
283,790
+0.06(+1.21%)
Apr 25, 2012
5.016
5.092
4.977
5.054
353,187
+0.07(+1.38%)
Apr 24, 2012
4.870
5.046
4.840
4.985
254,031
+0.11(+2.20%)
Apr 23, 2012
4.878
4.878
4.763
4.878
153,046
-0.05(-1.09%)
Apr 20, 2012
4.939
4.970
4.886
4.932
168,547
+0.05(+0.94%)
Apr 19, 2012
4.855
4.939
4.778
4.886
128,765
+0.03(+0.63%)
Apr 18, 2012
4.832
4.901
4.809
4.855
86,961
+0.01(+0.16%)
Apr 17, 2012
4.748
4.878
4.748
4.847
225,080
+0.11(+2.43%)
Apr 16, 2012
4.817
4.878
4.732
4.732
144,983
-0.08(-1.59%)
Apr 13, 2012
4.893
4.893
4.763
4.809
139,816
-0.10(-2.03%)
Apr 12, 2012
4.801
4.909
4.794
4.909
184,976
+0.11(+2.40%)
Apr 11, 2012
4.732
4.824
4.732
4.794
184,263
+0.11(+2.29%)
Apr 10, 2012
4.870
4.893
4.648
4.686
563,212
-0.19(-3.92%)
Apr 09, 2012
4.977
4.985
4.863
4.878
279,896
-0.11(-2.15%)
Apr 05, 2012
4.985
5.023
4.977
4.985
183,885
-0.01(-0.15%)
Apr 04, 2012
5.031
5.046
4.977
4.993
231,663
-0.09(-1.81%)
Apr 03, 2012
5.108
5.123
5.046
5.085
385,243
-0.05(-0.90%)
Apr 02, 2012
5.131
5.145
5.085
5.131
254,389
+0.02(+0.30%)
Mar 30, 2012
5.085
5.123
5.054
5.115
219,306
+0.03(+0.60%)
Mar 29, 2012
5.054
5.108
4.993
5.085
264,750
+0.03(+0.61%)
Mar 28, 2012
5.085
5.154
5.039
5.054
281,369
-0.04(-0.75%)
Mar 27, 2012
5.085
5.123
5.077
5.092
272,755
-0.01(-0.15%)
Mar 26, 2012
5.092
5.134
5.054
5.100
142,631
+0.03(+0.60%)
Mar 23, 2012
5.069
5.092
4.977
5.069
338,217
-0.02(-0.45%)
Mar 22, 2012
5.169
5.177
5.062
5.092
287,488
-0.07(-1.34%)
Mar 21, 2012
5.085
5.207
5.054
5.161
311,797
+0.07(+1.35%)
Mar 20, 2012
5.154
5.154
5.054
5.092
302,485
-0.11(-2.21%)
Mar 19, 2012
5.261
5.268
5.169
5.207
838,992
-0.06(-1.16%)
Mar 16, 2012
5.100
5.314
5.082
5.268
1,189,481
+0.15(+2.84%)
Mar 15, 2012
5.016
5.123
4.977
5.123
1,266,447
+0.12(+2.45%)
Mar 14, 2012
4.977
5.016
4.977
5.000
983,474
+0.02(+0.46%)
Mar 13, 2012
4.962
5.016
4.916
4.977
6,359,344
-0.50(-9.09%)
Mar 12, 2012
5.506
5.513
5.437
5.475
122,774
-0.05(-0.83%)
Mar 09, 2012
5.536
5.590
5.513
5.521
81,226
-0.05(-0.83%)
Mar 08, 2012
5.513
5.570
5.483
5.567
68,136
+0.12(+2.25%)
Mar 07, 2012
5.521
5.521
5.422
5.445
91,094
-0.03(-0.56%)
Mar 06, 2012
5.529
5.529
5.414
5.475
126,109
-0.10(-1.79%)
Mar 05, 2012
5.651
5.651
5.506
5.575
105,442
-0.03(-0.55%)
Mar 02, 2012
5.782
5.782
5.590
5.605
222,638
-0.15(-2.53%)
Mar 01, 2012
5.521
5.759
5.521
5.751
286,934
+0.27(+4.89%)
Feb 29, 2012
5.498
5.517
5.406
5.483
153,820
+0.02(+0.42%)
Feb 28, 2012
5.575
5.575
5.414
5.460
228,479
-0.08(-1.52%)
Feb 27, 2012
5.582
5.618
5.536
5.544
106,851
-0.03(-0.55%)
Feb 24, 2012
5.582
5.659
5.549
5.575
129,827
+0.00(+0.00%)
Feb 23, 2012
5.628
5.659
5.529
5.575
226,548
-0.11(-1.89%)
Feb 22, 2012
5.736
5.766
5.659
5.682
153,417
-0.02(-0.40%)
Feb 21, 2012
5.735
5.780
5.705
5.705
417,822
-0.04(-0.65%)
Feb 17, 2012
5.637
5.803
5.637
5.742
271,513
+0.11(+2.00%)
Feb 16, 2012
5.645
5.682
5.574
5.630
232,109
-0.05(-0.92%)
Feb 15, 2012
5.697
5.750
5.570
5.682
315,676
+0.01(+0.13%)
Feb 14, 2012
5.517
5.718
5.487
5.675
369,594
+0.14(+2.58%)
Feb 13, 2012
5.442
5.562
5.367
5.532
171,066
+0.11(+1.94%)
Feb 10, 2012
5.540
5.555
5.397
5.427
233,916
-0.14(-2.44%)
Feb 09, 2012
5.480
5.592
5.472
5.563
437,444
+0.08(+1.52%)
Feb 08, 2012
5.292
5.540
5.285
5.480
481,638
+0.23(+4.29%)
Feb 07, 2012
5.277
5.330
5.225
5.255
129,737
-0.05(-0.99%)
Feb 06, 2012
5.157
5.307
5.104
5.307
197,523
+0.17(+3.36%)
Feb 03, 2012
5.082
5.134
5.052
5.134
118,857
+0.07(+1.33%)
Feb 02, 2012
5.172
5.179
5.067
5.067
188,377
-0.11(-2.03%)
Feb 01, 2012
5.352
5.352
5.172
5.172
315,595
-0.18(-3.37%)
Jan 31, 2012
5.330
5.360
5.277
5.352
108,183
+0.08(+1.42%)
Jan 30, 2012
5.465
5.472
5.247
5.277
422,137
-0.19(-3.43%)
Jan 27, 2012
5.322
5.465
5.277
5.465
263,313
+0.17(+3.26%)
Jan 26, 2012
5.149
5.330
5.142
5.292
198,638
+0.14(+2.77%)
Jan 25, 2012
5.179
5.202
5.142
5.149
73,757
+0.00(+0.00%)
Jan 24, 2012
5.119
5.187
5.112
5.149
70,030
-0.02(-0.44%)
Jan 23, 2012
5.067
5.179
5.044
5.172
201,697
+0.17(+3.30%)
Jan 20, 2012
5.179
5.179
5.007
5.007
190,523
-0.17(-3.33%)
Jan 19, 2012
5.164
5.247
5.127
5.179
107,019
-0.02(-0.29%)
Jan 18, 2012
5.074
5.255
5.074
5.194
142,528
+0.11(+2.22%)
Jan 17, 2012
5.074
5.112
5.029
5.082
123,168
+0.03(+0.59%)
Jan 13, 2012
4.977
5.059
4.954
5.052
74,996
+0.06(+1.20%)
Jan 12, 2012
5.022
5.029
4.924
4.992
67,951
+0.02(+0.45%)
Jan 11, 2012
4.962
4.992
4.909
4.969
97,386
+0.00(+0.00%)
Jan 10, 2012
4.977
4.999
4.932
4.969
73,004
+0.05(+1.07%)
Jan 09, 2012
4.969
4.992
4.864
4.917
81,394
+0.02(+0.46%)
Jan 06, 2012
4.947
4.947
4.894
4.894
104,862
-0.06(-1.21%)
Jan 05, 2012
4.767
5.014
4.767
4.954
211,931
+0.20(+4.10%)
Jan 04, 2012
4.677
4.789
4.616
4.759
89,715
+0.26(+5.84%)
Dec 30, 2011
4.489
4.571
4.444
4.496
315,904
+0.04(+0.84%)
Dec 29, 2011
4.504
4.504
4.436
4.459
233,266
-0.05(-1.00%)
Dec 28, 2011
4.474
4.504
4.466
4.504
196,771
+0.02(+0.33%)
Dec 27, 2011
4.579
4.579
4.489
4.489
207,459
-0.06(-1.32%)
Dec 23, 2011
4.616
4.617
4.549
4.549
115,248
-0.08(-1.62%)
Dec 21, 2011
4.504
4.662
4.496
4.624
165,745
+0.15(+3.36%)
Dec 20, 2011
4.564
4.571
4.474
4.474
92,309
+0.01(+0.17%)
Dec 19, 2011
4.594
4.662
4.429
4.466
118,668
-0.11(-2.46%)
Dec 16, 2011
4.481
4.639
4.478
4.579
130,969
+0.07(+1.50%)
Dec 15, 2011
4.541
4.560
4.466
4.511
115,444
+0.04(+0.84%)
Dec 14, 2011
4.504
4.534
4.436
4.474
160,553
-0.03(-0.67%)
Dec 13, 2011
4.549
4.579
4.504
4.504
185,502
-0.06(-1.32%)
Dec 12, 2011
4.586
4.647
4.541
4.564
121,365
-0.09(-1.94%)
Dec 09, 2011
4.601
4.684
4.572
4.654
94,114
+0.05(+1.14%)
Dec 08, 2011
4.647
4.669
4.549
4.601
194,948
-0.05(-1.13%)
Dec 07, 2011
4.684
4.699
4.601
4.654
111,472
-0.09(-1.90%)
Dec 06, 2011
4.707
4.767
4.616
4.744
128,443
+0.04(+0.80%)
Dec 05, 2011
4.616
4.797
4.616
4.707
211,247
+0.13(+2.79%)
Dec 02, 2011
4.594
4.639
4.541
4.579
107,530
+0.02(+0.49%)
Dec 01, 2011
4.639
4.639
4.504
4.556
149,952
-0.08(-1.78%)
Nov 30, 2011
4.601
4.639
4.497
4.639
178,271
+0.14(+3.00%)
Nov 29, 2011
4.511
4.579
4.481
4.504
146,880
-0.03(-0.66%)
Nov 28, 2011
4.586
4.669
4.459
4.534
150,124
+0.05(+1.17%)
Nov 25, 2011
4.466
4.556
4.466
4.481
30,143
-0.02(-0.50%)
Nov 23, 2011
4.692
4.692
4.466
4.504
144,211
-0.20(-4.15%)
Nov 22, 2011
4.857
4.864
4.609
4.699
156,696
-0.23(-4.72%)
Nov 21, 2011
4.984
4.984
4.782
4.932
148,731
-0.05(-0.90%)
Nov 18, 2011
5.006
5.102
4.977
4.977
133,816
-0.01(-0.15%)
Nov 17, 2011
5.006
5.065
4.903
4.984
160,956
-0.02(-0.44%)
Nov 16, 2011
4.940
5.013
4.940
5.006
62,781
+0.03(+0.59%)
Nov 15, 2011
4.925
5.028
4.881
4.977
115,050
+0.05(+1.04%)
Nov 14, 2011
4.911
4.933
4.859
4.925
91,774
+0.01(+0.30%)
Nov 11, 2011
4.881
4.955
4.852
4.911
74,551
+0.06(+1.21%)
Nov 10, 2011
4.845
4.909
4.771
4.852
101,400
-0.01(-0.15%)
Nov 09, 2011
4.947
4.991
4.830
4.859
107,733
-0.18(-3.64%)
Nov 08, 2011
4.984
5.065
4.955
5.043
100,497
+0.08(+1.63%)
Nov 07, 2011
4.940
5.020
4.925
4.962
65,580
+0.02(+0.45%)
Nov 04, 2011
4.845
4.991
4.845
4.940
54,259
+0.02(+0.45%)
Nov 03, 2011
4.911
4.977
4.837
4.918
131,816
+0.06(+1.21%)
Nov 02, 2011
4.852
4.911
4.771
4.859
76,447
+0.07(+1.53%)
Nov 01, 2011
4.874
4.962
4.683
4.786
209,445
-0.23(-4.68%)
Oct 31, 2011
5.102
5.138
5.006
5.021
102,803
-0.12(-2.43%)
Oct 28, 2011
5.006
5.153
4.991
5.146
229,293
+0.10(+1.89%)
Oct 27, 2011
5.021
5.131
4.933
5.050
259,490
+0.15(+3.15%)
Oct 26, 2011
4.911
4.925
4.815
4.896
114,716
+0.01(+0.30%)
Oct 25, 2011
4.881
4.918
4.830
4.881
111,555
-0.04(-0.75%)
Oct 24, 2011
4.962
5.021
4.830
4.918
142,163
+0.00(+0.00%)
Oct 21, 2011
4.903
4.984
4.862
4.918
167,248
+0.09(+1.82%)
Oct 20, 2011
4.757
4.874
4.617
4.830
202,500
+0.07(+1.39%)
Oct 19, 2011
4.830
4.881
4.720
4.764
157,668
-0.06(-1.22%)
Oct 18, 2011
4.624
4.867
4.551
4.823
154,162
+0.20(+4.29%)
Oct 17, 2011
4.815
4.889
4.551
4.624
190,754
-0.21(-4.26%)
Oct 14, 2011
4.764
4.830
4.727
4.830
84,989
+0.13(+2.81%)
Oct 13, 2011
4.632
4.734
4.551
4.698
97,093
+0.07(+1.59%)
Oct 12, 2011
4.470
4.727
4.441
4.624
198,946
+0.22(+5.00%)
Oct 11, 2011
4.279
4.463
4.279
4.404
107,171
+0.08(+1.87%)
Oct 10, 2011
4.265
4.368
4.155
4.324
104,405
+0.14(+3.33%)
Oct 07, 2011
4.324
4.353
4.118
4.184
120,302
-0.11(-2.56%)
Oct 06, 2011
4.189
4.346
4.189
4.294
143,745
+0.06(+1.39%)
Oct 05, 2011
4.147
4.301
4.023
4.235
147,476
+0.12(+2.85%)
Oct 04, 2011
4.111
4.184
3.876
4.118
272,272
-0.05(-1.23%)
Oct 03, 2011
4.485
4.544
4.074
4.169
332,042
-0.37(-8.24%)
Sep 30, 2011
4.624
4.697
4.507
4.544
98,732
-0.15(-3.13%)
Sep 29, 2011
4.830
4.928
4.661
4.691
77,988
-0.04(-0.93%)
Sep 28, 2011
4.859
4.867
4.691
4.735
79,231
-0.10(-1.98%)
Sep 27, 2011
4.984
5.050
4.764
4.830
131,602
+0.12(+2.49%)
Sep 26, 2011
4.742
4.764
4.478
4.713
228,267
-0.03(-0.62%)
Sep 23, 2011
4.779
4.896
4.698
4.742
99,615
-0.04(-0.82%)
Sep 22, 2011
4.808
5.028
4.742
4.781
208,341
-0.07(-1.46%)
Sep 21, 2011
4.940
4.977
4.845
4.852
89,990
-0.09(-1.78%)
Sep 20, 2011
4.947
5.028
4.889
4.940
95,271
+0.00(+0.00%)
Sep 19, 2011
4.845
4.940
4.845
4.940
67,180
-0.01(-0.15%)
Sep 16, 2011
5.050
5.116
4.918
4.947
62,792
-0.10(-2.03%)
Sep 15, 2011
5.116
5.131
4.955
5.050
106,330
+0.00(+0.00%)
Sep 14, 2011
5.131
5.131
4.903
5.050
173,627
-0.04(-0.86%)
Sep 13, 2011
4.859
5.094
4.849
5.094
125,061
+0.23(+4.83%)
Sep 12, 2011
4.867
4.940
4.779
4.859
102,713
-0.09(-1.78%)
Sep 09, 2011
4.991
5.057
4.889
4.947
88,892
-0.13(-2.60%)
Sep 08, 2011
5.036
5.175
4.991
5.080
58,793
+0.00(+0.00%)
Sep 07, 2011
5.050
5.160
5.028
5.080
109,801
+0.07(+1.32%)
Sep 06, 2011
4.933
5.036
4.837
5.013
108,337
-0.07(-1.30%)
Sep 02, 2011
5.065
5.146
4.962
5.080
94,075
-0.04(-0.72%)
Sep 01, 2011
5.065
5.197
5.028
5.116
148,687
-0.01(-0.29%)
Aug 31, 2011
5.248
5.300
5.013
5.131
224,931
-0.06(-1.13%)
Aug 30, 2011
5.204
5.219
5.138
5.190
118,290
-0.08(-1.53%)
Aug 29, 2011
5.094
5.278
5.058
5.270
145,100
+0.25(+4.97%)
Aug 26, 2011
4.779
5.094
4.779
5.021
125,065
+0.09(+1.79%)
Aug 25, 2011
5.028
5.065
4.889
4.933
105,848
-0.07(-1.32%)
Aug 24, 2011
4.977
5.028
4.925
4.999
98,781
-0.01(-0.15%)
Aug 23, 2011
4.933
5.058
4.845
5.006
155,068
+0.08(+1.64%)
Aug 22, 2011
5.146
5.146
4.918
4.925
134,593
-0.13(-2.61%)
Aug 19, 2011
5.122
5.223
5.029
5.058
155,775
-0.10(-1.95%)
Aug 18, 2011
5.280
5.316
5.101
5.158
248,153
-0.27(-5.03%)
Aug 17, 2011
5.194
5.460
5.194
5.431
176,550
+0.22(+4.28%)
Aug 16, 2011
5.201
5.244
5.137
5.208
121,910
-0.02(-0.41%)
Aug 15, 2011
5.101
5.244
5.101
5.230
174,717
+0.14(+2.82%)
Aug 12, 2011
4.986
5.088
4.921
5.086
128,245
+0.13(+2.61%)
Aug 11, 2011
4.828
4.993
4.756
4.957
181,152
+0.17(+3.45%)
Aug 10, 2011
4.878
4.986
4.713
4.792
254,334
-0.17(-3.33%)
Aug 09, 2011
4.756
4.993
4.526
4.957
426,556
+0.46(+10.22%)
Aug 08, 2011
4.756
4.835
4.454
4.497
412,951
-0.48(-9.67%)
Aug 05, 2011
5.007
5.029
4.670
4.979
427,506
+0.00(+0.00%)
Aug 04, 2011
4.914
5.058
4.892
4.979
695,126
+0.01(+0.29%)
Aug 03, 2011
5.072
5.115
4.892
4.964
369,594
-0.10(-1.99%)
Aug 02, 2011
5.208
5.230
5.043
5.065
302,587
-0.15(-2.89%)
Aug 01, 2011
5.223
5.316
5.158
5.216
127,396
+0.06(+1.11%)
Jul 29, 2011
5.244
5.244
5.137
5.158
155,690
-0.09(-1.64%)
Jul 28, 2011
5.244
5.295
5.237
5.244
244,812
+0.09(+1.81%)
Jul 27, 2011
5.208
5.302
5.137
5.151
253,439
-0.06(-1.24%)
Jul 26, 2011
5.208
5.230
5.137
5.216
192,439
-0.01(-0.27%)
Jul 25, 2011
5.187
5.273
5.050
5.230
320,652
+0.05(+0.97%)
Jul 22, 2011
5.280
5.280
5.137
5.180
597,054
-0.22(-3.99%)
Jul 21, 2011
5.467
5.516
5.323
5.395
426,753
-0.06(-1.18%)
Jul 20, 2011
5.517
5.639
5.445
5.460
99,561
-0.05(-0.91%)
Jul 19, 2011
5.402
5.521
5.402
5.510
124,120
+0.14(+2.54%)
Jul 18, 2011
5.481
5.481
5.331
5.374
239,150
-0.15(-2.73%)
Jul 15, 2011
5.604
5.618
5.455
5.525
144,646
-0.03(-0.52%)
Jul 14, 2011
5.568
5.625
5.460
5.553
147,176
+0.02(+0.39%)
Jul 13, 2011
5.474
5.568
5.474
5.532
113,571
+0.05(+0.92%)
Jul 12, 2011
5.460
5.510
5.438
5.481
132,741
-0.01(-0.26%)
Jul 11, 2011
5.604
5.604
5.474
5.496
155,979
-0.18(-3.16%)
Jul 08, 2011
5.596
5.675
5.546
5.675
239,048
-0.01(-0.25%)
Jul 07, 2011
5.582
5.697
5.525
5.690
323,888
+0.17(+3.13%)
Jul 06, 2011
5.453
5.553
5.402
5.517
90,204
+0.04(+0.66%)
Jul 05, 2011
5.553
5.553
5.395
5.481
136,217
-0.05(-0.91%)
Jul 01, 2011
5.460
5.553
5.395
5.532
94,415
+0.06(+1.05%)
Jun 30, 2011
5.503
5.517
5.431
5.474
92,233
+0.00(+0.00%)
Jun 29, 2011
5.460
5.489
5.395
5.474
103,717
+0.06(+1.20%)
Jun 28, 2011
5.424
5.431
5.359
5.410
107,359
+0.01(+0.27%)
Jun 27, 2011
5.388
5.404
5.331
5.395
127,584
+0.04(+0.81%)
Jun 24, 2011
5.445
5.481
5.305
5.352
124,360
-0.07(-1.32%)
Jun 23, 2011
5.381
5.445
5.273
5.424
146,896
-0.02(-0.40%)
Jun 22, 2011
5.381
5.532
5.381
5.445
208,453
+0.02(+0.40%)
Jun 21, 2011
5.280
5.445
5.244
5.424
249,178
+0.19(+3.57%)
Jun 20, 2011
5.252
5.259
5.208
5.237
198,325
+0.14(+2.82%)
Jun 17, 2011
5.151
5.237
5.043
5.093
303,141
-0.03(-0.56%)
Jun 16, 2011
5.058
5.208
5.058
5.122
283,870
+0.03(+0.56%)
Jun 15, 2011
5.101
5.172
5.065
5.093
204,210
-0.07(-1.39%)
Jun 14, 2011
5.115
5.201
5.101
5.165
371,707
+0.11(+2.28%)
Jun 13, 2011
5.129
5.201
5.007
5.050
306,004
-0.09(-1.68%)
Jun 10, 2011
5.137
5.172
5.072
5.137
434,386
-0.05(-0.97%)
Jun 09, 2011
5.122
5.201
5.086
5.187
370,965
+0.10(+1.98%)
Jun 08, 2011
5.223
5.244
5.036
5.086
422,233
-0.16(-3.01%)
Jun 07, 2011
5.352
5.388
5.208
5.244
285,570
-0.10(-1.86%)
Jun 06, 2011
5.582
5.582
5.287
5.344
312,980
-0.19(-3.40%)
Jun 03, 2011
5.517
5.618
5.402
5.532
374,003
+0.00(+0.00%)
May 24, 2011
5.618
5.632
5.503
5.532
438,978
-0.04(-0.77%)
May 23, 2011
5.510
5.611
5.496
5.575
324,342
+0.00(+0.00%)
May 20, 2011
5.510
5.690
5.510
5.575
248,562
+0.04(+0.78%)
May 19, 2011
5.625
5.661
5.532
5.532
207,017
-0.05(-0.90%)
May 18, 2011
5.639
5.683
5.568
5.582
320,751
-0.03(-0.51%)
May 17, 2011
5.716
5.731
5.604
5.611
541,016
-0.15(-2.57%)
May 16, 2011
5.794
5.879
5.745
5.759
314,652
-0.08(-1.33%)
May 13, 2011
5.815
5.850
5.731
5.836
301,672
+0.00(+0.00%)
May 12, 2011
5.681
5.872
5.660
5.836
625,176
+0.11(+1.85%)
May 11, 2011
5.702
5.731
5.639
5.731
439,360
+0.01(+0.12%)
May 10, 2011
5.688
5.723
5.639
5.723
323,034
+0.06(+1.12%)
May 09, 2011
5.604
5.674
5.583
5.660
358,612
+0.09(+1.65%)
May 06, 2011
5.561
5.681
5.554
5.568
406,559
+0.02(+0.38%)
May 05, 2011
5.477
5.632
5.463
5.547
516,772
+0.03(+0.51%)
May 04, 2011
5.794
5.794
5.463
5.519
1,128,537
-0.19(-3.33%)
May 03, 2011
5.738
5.752
5.674
5.709
295,566
-0.06(-0.98%)
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.