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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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, 2010
12.46
12.58
12.27
12.29
262,007
-0.17(-1.35%)
Apr 29, 2010
12.69
12.74
12.46
12.46
245,751
-0.16(-1.23%)
Apr 28, 2010
12.63
12.74
12.49
12.62
309,779
-0.03(-0.21%)
Apr 27, 2010
12.67
12.73
12.50
12.64
253,436
-0.07(-0.58%)
Apr 26, 2010
12.54
12.77
12.54
12.72
404,921
+0.14(+1.13%)
Apr 23, 2010
12.60
12.63
12.43
12.58
489,758
+0.02(+0.16%)
Apr 22, 2010
12.40
12.60
12.34
12.56
402,020
+0.09(+0.76%)
Apr 21, 2010
12.36
12.46
12.27
12.46
332,590
+0.17(+1.37%)
Apr 20, 2010
11.84
12.29
11.84
12.29
148
+0.46(+3.93%)
Apr 19, 2010
11.88
11.88
11.73
11.83
180,368
-0.01(-0.11%)
Apr 16, 2010
11.89
11.99
11.79
11.84
221,930
-0.05(-0.45%)
Apr 15, 2010
11.82
11.96
11.82
11.90
165,217
+0.07(+0.57%)
Apr 14, 2010
11.80
11.86
11.71
11.83
257,157
+0.05(+0.46%)
Apr 13, 2010
11.57
11.79
11.57
11.78
206,354
+0.18(+1.51%)
Apr 12, 2010
11.63
11.63
11.53
11.60
202,607
+0.01(+0.12%)
Apr 09, 2010
11.53
11.61
11.53
11.59
243,271
+0.06(+0.53%)
Apr 08, 2010
11.59
11.59
11.53
11.53
197,741
-0.05(-0.41%)
Apr 07, 2010
11.62
11.62
11.47
11.57
353,372
-0.05(-0.41%)
Apr 06, 2010
11.68
11.76
11.59
11.62
255,175
-0.12(-1.03%)
Apr 05, 2010
11.53
11.76
11.52
11.74
219,160
+0.28(+2.41%)
Apr 01, 2010
11.66
11.47
11.47
11.47
455,708
-0.19(-1.62%)
Mar 31, 2010
11.70
11.82
11.62
11.65
301,172
-0.08(-0.69%)
Mar 30, 2010
11.74
11.82
11.64
11.74
210,483
+0.04(+0.35%)
Mar 29, 2010
11.98
11.98
11.64
11.70
225,381
-0.16(-1.36%)
Mar 26, 2010
11.94
11.98
11.83
11.86
348,578
+0.03(+0.23%)
Mar 25, 2010
11.76
12.03
11.76
11.83
412,530
+0.11(+0.98%)
Mar 24, 2010
11.59
11.79
11.59
11.72
360,207
+0.10(+0.87%)
Mar 23, 2010
11.62
11.68
11.55
11.61
415,304
+0.01(+0.12%)
Mar 22, 2010
11.51
11.67
11.45
11.60
281,418
+0.02(+0.17%)
Mar 19, 2010
11.47
11.61
11.45
11.58
592,630
+0.05(+0.47%)
Mar 18, 2010
11.55
11.59
11.48
11.53
205,729
-0.01(-0.06%)
Mar 17, 2010
11.66
11.66
11.53
11.53
179,526
-0.08(-0.70%)
Mar 16, 2010
11.76
11.76
11.57
11.61
310,364
-0.07(-0.63%)
Mar 15, 2010
11.71
11.81
11.67
11.69
382,557
+0.05(+0.46%)
Mar 12, 2010
11.98
12.04
11.59
11.63
545,079
-0.34(-2.87%)
Mar 11, 2010
12.04
12.04
11.86
11.98
641,490
+0.07(+0.57%)
Mar 10, 2010
11.85
11.96
11.69
11.91
522,158
+0.12(+1.01%)
Mar 09, 2010
11.78
11.88
11.73
11.79
466,182
+0.01(+0.11%)
Mar 08, 2010
11.86
11.88
11.71
11.78
379,101
-0.07(-0.61%)
Mar 05, 2010
11.59
11.87
11.59
11.85
389,038
+0.28(+2.45%)
Mar 04, 2010
11.74
11.75
11.48
11.57
284,483
-0.11(-0.90%)
Mar 03, 2010
11.77
11.82
11.59
11.67
253,884
-0.05(-0.39%)
Mar 02, 2010
11.57
11.72
11.51
11.72
444,551
+0.20(+1.78%)
Mar 01, 2010
11.31
11.57
11.28
11.51
703,081
+0.26(+2.29%)
Feb 26, 2010
11.25
11.34
11.15
11.26
548,578
+0.03(+0.24%)
Feb 25, 2010
10.79
11.23
10.76
11.23
438,592
+0.38(+3.53%)
Feb 24, 2010
10.79
10.85
10.75
10.85
188,541
+0.11(+0.98%)
Feb 23, 2010
10.75
10.85
10.70
10.74
480,817
-0.01(-0.06%)
Feb 22, 2010
10.89
10.90
10.74
10.75
277,250
-0.11(-0.97%)
Feb 19, 2010
10.79
10.88
10.76
10.85
173,552
+0.07(+0.61%)
Feb 18, 2010
10.64
10.83
10.62
10.79
234,285
+0.12(+1.11%)
Feb 17, 2010
10.64
10.72
10.63
10.67
415,140
+0.04(+0.37%)
Feb 16, 2010
10.68
10.73
10.56
10.63
237,208
+0.01(+0.12%)
Feb 12, 2010
10.54
10.62
10.62
10.62
365,174
+0.01(+0.06%)
Feb 11, 2010
10.64
10.74
10.50
10.61
436,114
-0.13(-1.17%)
Feb 10, 2010
10.62
10.76
10.54
10.74
192,918
+0.14(+1.31%)
Feb 09, 2010
10.65
10.71
10.54
10.60
214,651
+0.03(+0.31%)
Feb 08, 2010
10.67
10.74
10.55
10.56
226,698
-0.07(-0.62%)
Feb 05, 2010
10.62
10.67
10.43
10.63
393,749
+0.11(+1.00%)
Feb 04, 2010
10.74
10.76
10.48
10.52
245,039
-0.26(-2.39%)
Feb 03, 2010
10.76
10.83
10.70
10.78
329,302
+0.01(+0.12%)
Feb 02, 2010
10.76
10.82
10.66
10.77
209,580
+0.07(+0.68%)
Feb 01, 2010
10.68
10.76
10.58
10.70
280,517
+0.13(+1.25%)
Jan 29, 2010
10.77
10.82
10.56
10.56
244,338
-0.14(-1.30%)
Jan 28, 2010
10.81
10.85
10.57
10.70
174,493
-0.10(-0.92%)
Jan 27, 2010
10.79
10.88
10.74
10.80
192,707
+0.01(+0.12%)
Jan 26, 2010
10.60
10.86
10.56
10.79
441,964
+0.16(+1.49%)
Jan 25, 2010
10.53
10.69
10.52
10.63
307,008
+0.26(+2.48%)
Jan 22, 2010
10.48
10.51
10.31
10.37
282,170
-0.09(-0.82%)
Jan 21, 2010
10.72
10.73
10.40
10.46
302,800
-0.27(-2.52%)
Jan 20, 2010
10.60
10.76
10.43
10.73
242,828
+0.10(+0.93%)
Jan 19, 2010
10.62
10.74
10.56
10.63
241,381
+0.07(+0.69%)
Jan 15, 2010
10.59
10.56
10.56
10.56
257,485
-0.03(-0.25%)
Jan 14, 2010
10.66
10.67
10.56
10.58
143,997
-0.03(-0.31%)
Jan 13, 2010
10.56
10.67
10.50
10.62
186,591
+0.07(+0.69%)
Jan 12, 2010
10.50
10.65
10.48
10.54
205,697
-0.01(-0.06%)
Jan 11, 2010
10.81
10.85
10.54
10.55
340,333
-0.21(-1.96%)
Jan 08, 2010
10.74
10.79
10.70
10.76
228,460
+0.01(+0.12%)
Jan 07, 2010
10.64
10.76
10.53
10.75
355,041
+0.15(+1.43%)
Jan 06, 2010
10.48
10.70
10.48
10.60
358,323
+0.08(+0.75%)
Jan 05, 2010
10.29
10.62
10.21
10.52
537,053
+0.22(+2.12%)
Jan 04, 2010
10.29
10.39
10.25
10.30
241,972
+0.18(+1.76%)
Dec 31, 2009
10.33
10.12
10.12
10.12
160,549
-0.18(-1.73%)
Dec 30, 2009
10.29
10.30
10.22
10.30
225,184
+0.02(+0.19%)
Dec 29, 2009
10.08
10.33
10.08
10.28
168,640
+0.19(+1.90%)
Dec 28, 2009
10.27
10.28
10.07
10.09
305,681
-0.08(-0.78%)
Dec 24, 2009
10.23
10.29
10.13
10.17
121,005
+0.00(+0.00%)
Dec 23, 2009
10.10
10.21
10.05
10.17
257,716
+0.12(+1.18%)
Dec 22, 2009
10.05
10.10
9.910
10.05
226,638
+0.00(+0.00%)
Dec 21, 2009
10.24
10.28
10.02
10.05
225,028
-0.13(-1.30%)
Dec 18, 2009
10.13
10.22
10.04
10.18
426,522
+0.11(+1.12%)
Dec 17, 2009
10.04
10.08
9.765
10.07
577,193
+0.01(+0.07%)
Dec 16, 2009
10.04
10.19
10.00
10.06
224,908
+0.03(+0.33%)
Dec 15, 2009
10.24
10.24
9.989
10.03
386,768
-0.18(-1.75%)
Dec 14, 2009
10.33
10.39
10.17
10.21
379,643
-0.22(-2.09%)
Dec 11, 2009
10.56
10.56
10.11
10.43
597,753
-0.25(-2.35%)
Dec 10, 2009
10.89
10.89
10.60
10.68
458,288
-0.16(-1.46%)
Dec 09, 2009
10.87
10.91
10.50
10.83
617,084
-0.03(-0.30%)
Dec 08, 2009
10.91
10.92
10.82
10.87
230,583
-0.05(-0.48%)
Dec 07, 2009
10.85
10.95
10.78
10.92
354,531
+0.10(+0.91%)
Dec 04, 2009
10.70
10.83
10.60
10.82
267,337
+0.28(+2.63%)
Dec 03, 2009
10.68
10.74
10.54
10.54
274,745
-0.07(-0.62%)
Dec 02, 2009
10.51
10.68
10.50
10.61
248,155
+0.14(+1.32%)
Dec 01, 2009
10.72
10.72
10.44
10.47
526,631
-0.14(-1.31%)
Nov 30, 2009
10.61
10.62
10.41
10.61
395,839
+0.17(+1.64%)
Nov 27, 2009
10.39
10.53
10.39
10.44
246,187
-0.05(-0.44%)
Nov 25, 2009
10.69
10.69
10.44
10.48
318,775
+0.10(+0.95%)
Nov 24, 2009
10.52
10.55
10.37
10.39
287,023
-0.11(-1.07%)
Nov 23, 2009
10.69
10.78
10.46
10.50
434,110
-0.13(-1.18%)
Nov 20, 2009
10.76
10.76
10.50
10.62
430,044
-0.18(-1.71%)
Nov 19, 2009
10.82
10.87
10.61
10.81
442,512
+0.07(+0.68%)
Nov 18, 2009
10.50
10.76
10.42
10.74
309,603
+0.20(+1.94%)
Nov 17, 2009
10.56
10.63
10.44
10.53
276,546
-0.03(-0.25%)
Nov 16, 2009
10.32
10.56
10.21
10.56
270,468
+0.33(+3.23%)
Nov 13, 2009
10.11
10.35
10.04
10.23
191,703
+0.13(+1.31%)
Nov 12, 2009
10.34
10.38
10.08
10.10
252,683
-0.26(-2.49%)
Nov 11, 2009
10.16
10.41
10.14
10.35
410,049
+0.25(+2.48%)
Nov 10, 2009
10.01
10.41
10.01
10.10
413,325
+0.05(+0.46%)
Nov 09, 2009
9.705
10.06
9.620
10.06
490,269
+0.46(+4.82%)
Nov 06, 2009
9.554
9.738
9.501
9.593
432,119
+0.28(+2.98%)
Nov 05, 2009
9.012
9.580
9.012
9.316
524,027
+0.38(+4.21%)
Nov 04, 2009
8.999
9.111
8.913
8.940
237,689
+0.01(+0.15%)
Nov 03, 2009
8.841
8.986
8.728
8.926
293,945
+0.01(+0.07%)
Nov 02, 2009
8.867
8.972
8.642
8.920
455,227
+0.15(+1.73%)
Oct 30, 2009
8.986
9.051
8.715
8.768
703,409
-0.28(-3.14%)
Oct 29, 2009
9.006
9.078
8.913
9.052
148,279
+0.05(+0.59%)
Oct 28, 2009
9.250
9.303
8.979
8.999
176,772
-0.26(-2.85%)
Oct 27, 2009
9.210
9.402
9.151
9.263
135,425
+0.09(+1.01%)
Oct 26, 2009
9.223
9.382
9.119
9.171
151,419
-0.10(-1.07%)
Oct 23, 2009
9.250
9.303
9.190
9.270
256,421
-0.20(-2.09%)
Oct 22, 2009
9.296
9.481
9.270
9.468
197,789
+0.20(+2.21%)
Oct 21, 2009
9.316
9.507
9.243
9.263
232,392
-0.05(-0.57%)
Oct 20, 2009
9.190
9.322
9.184
9.316
216,367
-0.02(-0.21%)
Oct 19, 2009
9.138
9.349
9.091
9.336
302,016
+0.24(+2.69%)
Oct 16, 2009
8.841
9.131
8.841
9.091
246,755
+0.18(+2.08%)
Oct 15, 2009
8.959
9.012
8.874
8.907
392,816
-0.12(-1.32%)
Oct 14, 2009
9.197
9.197
8.966
9.025
277,428
-0.09(-1.01%)
Oct 13, 2009
9.045
9.118
8.979
9.118
279,022
+0.07(+0.73%)
Oct 12, 2009
9.031
9.151
9.006
9.052
149,915
+0.04(+0.44%)
Oct 09, 2009
9.184
9.210
8.999
9.012
154,595
-0.20(-2.15%)
Oct 08, 2009
9.197
9.243
9.091
9.210
217,325
+0.09(+1.01%)
Oct 07, 2009
9.045
9.131
9.025
9.118
111,816
+0.07(+0.80%)
Oct 06, 2009
9.157
9.223
8.973
9.045
189,565
-0.05(-0.58%)
Oct 05, 2009
8.973
9.362
8.920
9.098
222,661
+0.15(+1.62%)
Oct 02, 2009
9.012
9.131
8.841
8.953
292,427
-0.09(-1.02%)
Oct 01, 2009
9.230
9.230
8.986
9.045
265,003
-0.20(-2.21%)
Sep 30, 2009
9.296
9.309
9.177
9.250
210,188
-0.01(-0.14%)
Sep 29, 2009
9.309
9.349
9.243
9.263
143,785
-0.01(-0.14%)
Sep 28, 2009
9.144
9.349
9.144
9.276
151,646
+0.15(+1.66%)
Sep 25, 2009
9.204
9.230
9.098
9.124
111,603
-0.03(-0.36%)
Sep 24, 2009
9.296
9.395
9.144
9.157
199,853
-0.15(-1.56%)
Sep 23, 2009
9.441
9.455
9.303
9.303
121,841
-0.15(-1.54%)
Sep 22, 2009
9.428
9.461
9.369
9.448
148,650
+0.05(+0.56%)
Sep 21, 2009
9.276
9.428
9.276
9.395
144,182
+0.07(+0.71%)
Sep 18, 2009
9.422
9.441
9.322
9.329
438,050
-0.07(-0.70%)
Sep 17, 2009
9.382
9.501
9.362
9.395
163,025
-0.04(-0.42%)
Sep 16, 2009
9.402
9.481
9.309
9.435
184,918
+0.03(+0.35%)
Sep 15, 2009
9.408
9.408
9.283
9.402
174,026
+0.03(+0.28%)
Sep 14, 2009
9.309
9.408
9.230
9.375
166,138
+0.02(+0.21%)
Sep 11, 2009
9.296
9.362
9.184
9.355
290,064
-0.22(-2.34%)
Sep 10, 2009
9.679
9.679
9.501
9.580
367,876
-0.01(-0.14%)
Sep 09, 2009
9.567
9.606
9.408
9.593
353,651
+0.06(+0.62%)
Sep 08, 2009
9.494
9.573
9.422
9.534
154,353
+0.09(+0.91%)
Sep 04, 2009
9.250
9.468
9.171
9.448
167,172
+0.15(+1.63%)
Sep 03, 2009
9.223
9.303
9.025
9.296
296,940
+0.15(+1.59%)
Sep 02, 2009
9.263
9.283
9.060
9.151
552,491
-0.15(-1.56%)
Sep 01, 2009
9.441
9.639
9.118
9.296
507,607
-0.12(-1.26%)
Aug 31, 2009
9.402
9.468
9.329
9.415
213,085
-0.04(-0.42%)
Aug 28, 2009
9.659
9.672
9.309
9.455
210,513
-0.16(-1.65%)
Aug 27, 2009
9.587
9.646
9.375
9.613
111,898
+0.01(+0.14%)
Aug 26, 2009
9.455
9.653
9.455
9.600
200,444
+0.14(+1.47%)
Aug 25, 2009
9.408
9.606
9.289
9.461
353,452
+0.10(+1.06%)
Aug 24, 2009
9.507
9.540
9.243
9.362
264,950
-0.11(-1.18%)
Aug 21, 2009
9.521
9.554
9.428
9.474
280,764
+0.07(+0.70%)
Aug 20, 2009
9.322
9.573
9.210
9.408
176,712
+0.05(+0.49%)
Aug 19, 2009
9.138
9.386
9.138
9.362
164,366
+0.14(+1.50%)
Aug 18, 2009
9.303
9.333
9.157
9.223
267,702
-0.13(-1.34%)
Aug 17, 2009
9.316
9.416
9.210
9.349
334,158
-0.14(-1.46%)
Aug 14, 2009
9.573
9.686
9.375
9.488
271,539
-0.32(-3.30%)
Aug 13, 2009
9.811
9.884
9.573
9.811
291,680
+0.01(+0.07%)
Aug 12, 2009
9.712
9.943
9.575
9.804
377,679
+0.18(+1.92%)
Aug 11, 2009
9.567
9.765
9.223
9.620
420,521
-0.11(-1.09%)
Aug 10, 2009
9.488
10.07
9.408
9.725
564,380
+0.16(+1.66%)
Aug 07, 2009
9.072
9.613
8.986
9.567
497,373
+0.63(+7.10%)
Aug 06, 2009
9.138
9.177
8.689
8.933
245,716
+0.08(+0.89%)
Aug 05, 2009
9.058
9.058
8.702
8.854
252,517
-0.14(-1.54%)
Aug 04, 2009
8.999
9.072
8.788
8.992
274,173
-0.05(-0.51%)
Aug 03, 2009
8.794
9.058
8.682
9.039
307,113
+0.37(+4.27%)
Jul 31, 2009
8.807
8.940
8.656
8.669
143,032
-0.14(-1.57%)
Jul 30, 2009
8.887
9.032
8.761
8.807
198,134
+0.03(+0.30%)
Jul 29, 2009
8.649
8.834
8.649
8.781
170,809
+0.06(+0.68%)
Jul 28, 2009
8.583
8.748
8.524
8.722
273,647
+0.09(+0.99%)
Jul 27, 2009
8.675
8.708
8.557
8.636
139,931
-0.10(-1.13%)
Jul 24, 2009
8.827
8.907
8.464
8.735
436
-0.13(-1.49%)
Jul 23, 2009
8.827
9.045
8.801
8.867
249,722
-0.01(-0.07%)
Jul 22, 2009
8.728
9.037
8.728
8.874
140,780
+0.05(+0.60%)
Jul 21, 2009
8.913
8.946
8.689
8.821
160,490
-0.07(-0.74%)
Jul 20, 2009
8.847
8.940
8.636
8.887
175,156
+0.06(+0.67%)
Jul 17, 2009
8.973
9.058
8.695
8.827
285,154
-0.16(-1.76%)
Jul 16, 2009
8.781
9.019
8.669
8.986
213,279
+0.18(+2.10%)
Jul 15, 2009
8.497
8.814
8.451
8.801
193,931
+0.36(+4.22%)
Jul 14, 2009
8.392
8.471
8.279
8.444
111,394
+0.07(+0.79%)
Jul 13, 2009
8.293
8.471
8.292
8.378
217,858
+0.21(+2.59%)
Jul 10, 2009
8.108
8.174
8.015
8.167
126,407
+0.05(+0.65%)
Jul 09, 2009
8.200
8.200
8.061
8.114
149,091
-0.02(-0.24%)
Jul 08, 2009
7.896
8.200
7.877
8.134
256,237
+0.24(+3.10%)
Jul 07, 2009
8.002
8.081
7.877
7.890
173,863
-0.13(-1.65%)
Jul 06, 2009
8.048
8.121
7.923
8.022
155,658
+0.03(+0.33%)
Jul 02, 2009
8.253
8.299
7.995
7.995
158,465
-0.42(-4.95%)
Jul 01, 2009
8.444
8.583
8.339
8.411
191,918
+0.12(+1.43%)
Jun 30, 2009
8.517
8.570
8.101
8.293
573,130
-0.19(-2.26%)
Jun 29, 2009
8.504
8.583
8.273
8.484
229,066
-0.02(-0.23%)
Jun 26, 2009
8.226
8.543
8.127
8.504
594,563
+0.20(+2.38%)
Jun 25, 2009
8.233
8.319
8.167
8.306
210,183
+0.24(+3.03%)
Jun 24, 2009
8.108
8.253
8.022
8.061
200,044
+0.04(+0.49%)
Jun 23, 2009
8.160
8.273
7.969
8.022
141,851
-0.06(-0.74%)
Jun 22, 2009
8.174
8.273
8.081
8.081
173,458
-0.12(-1.45%)
Jun 19, 2009
8.590
8.682
8.180
8.200
360,088
-0.30(-3.57%)
Jun 18, 2009
8.418
8.596
8.352
8.504
152,302
+0.11(+1.34%)
Jun 17, 2009
8.326
8.603
8.319
8.392
206,548
+0.07(+0.87%)
Jun 16, 2009
8.669
8.741
8.042
8.319
499,134
-0.30(-3.52%)
Jun 15, 2009
8.913
8.946
8.517
8.623
255,034
-0.35(-3.90%)
Jun 12, 2009
8.887
8.973
8.675
8.973
183,804
+0.05(+0.52%)
Jun 11, 2009
9.039
9.131
8.913
8.926
218,492
-0.32(-3.50%)
Jun 10, 2009
9.243
9.270
9.111
9.250
352,786
+0.11(+1.16%)
Jun 09, 2009
9.276
9.365
9.138
9.144
594,817
-0.11(-1.21%)
Jun 08, 2009
9.230
9.408
9.184
9.256
287,680
+0.09(+0.94%)
Jun 05, 2009
9.012
9.210
8.928
9.171
297,670
+0.26(+2.97%)
Jun 04, 2009
8.649
8.979
8.649
8.907
240,718
+0.28(+3.21%)
Jun 03, 2009
8.550
8.629
8.517
8.629
338,927
+0.03(+0.31%)
Jun 02, 2009
8.438
8.715
8.438
8.603
339,283
+0.09(+1.01%)
Jun 01, 2009
8.286
8.537
8.286
8.517
260,338
+0.28(+3.37%)
May 29, 2009
8.094
8.240
8.002
8.240
189,645
+0.17(+2.04%)
May 28, 2009
8.088
8.121
7.857
8.075
141,915
+0.05(+0.58%)
May 27, 2009
8.114
8.114
7.956
8.028
176,322
-0.13(-1.54%)
May 26, 2009
7.791
8.174
7.751
8.154
282,435
+0.37(+4.75%)
May 22, 2009
7.883
7.916
7.758
7.784
145,015
-0.08(-1.01%)
May 21, 2009
7.678
7.877
7.599
7.863
244,719
+0.11(+1.45%)
May 20, 2009
7.817
7.877
7.725
7.751
214,630
+0.03(+0.43%)
May 19, 2009
7.817
7.817
7.593
7.718
287,785
-0.11(-1.35%)
May 18, 2009
7.467
7.830
7.421
7.824
299,809
+0.37(+4.96%)
May 15, 2009
7.494
7.586
7.408
7.454
166,402
-0.04(-0.53%)
May 14, 2009
7.296
7.513
7.289
7.494
307,210
+0.20(+2.81%)
May 13, 2009
7.375
7.461
7.276
7.289
223,884
-0.16(-2.13%)
May 12, 2009
7.467
7.494
7.315
7.447
236,150
+0.00(+0.00%)
May 11, 2009
7.573
7.573
7.355
7.447
299,353
-0.24(-3.18%)
May 08, 2009
7.408
7.692
7.382
7.692
451,447
+0.43(+5.91%)
May 07, 2009
7.916
7.916
7.197
7.263
507,959
-0.48(-6.14%)
May 06, 2009
7.626
7.764
7.593
7.738
332,593
+0.17(+2.18%)
May 05, 2009
7.434
7.599
7.309
7.573
259,567
+0.12(+1.59%)
May 04, 2009
7.375
7.454
7.322
7.454
252,897
+0.32(+4.44%)
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.