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
Voxx Intl Corp
(NQ:
VOXX
)
3.770
-0.230 (-5.75%)
Streaming Delayed Price
Updated: 1:30 PM EDT, May 20, 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, 2013
9.710
9.780
9.510
9.530
0
-0.15(-1.55%)
Apr 29, 2013
9.700
9.845
9.610
9.680
87,026
+0.05(+0.52%)
Apr 26, 2013
9.820
9.820
9.620
9.630
100,231
-0.20(-2.03%)
Apr 25, 2013
9.730
9.940
9.710
9.830
93,690
+0.15(+1.55%)
Apr 24, 2013
9.900
9.910
9.630
9.680
118,307
-0.22(-2.22%)
Apr 23, 2013
9.960
9.980
9.780
9.900
57,534
+0.04(+0.41%)
Apr 22, 2013
10.09
10.09
9.510
9.860
167,272
-0.23(-2.28%)
Apr 19, 2013
9.850
10.15
9.800
10.09
90,647
+0.26(+2.64%)
Apr 18, 2013
9.910
10.04
9.770
9.830
142,939
-0.03(-0.30%)
Apr 17, 2013
10.32
10.39
9.810
9.860
172,121
-0.60(-5.74%)
Apr 16, 2013
10.33
10.50
10.26
10.46
139,343
+0.18(+1.75%)
Apr 15, 2013
10.46
10.50
10.16
10.28
230,119
-0.22(-2.10%)
Apr 12, 2013
10.43
10.55
10.36
10.50
72,029
+0.00(+0.00%)
Apr 11, 2013
10.36
10.63
10.28
10.50
155,896
+0.15(+1.45%)
Apr 10, 2013
9.900
10.38
9.900
10.35
203,175
+0.46(+4.65%)
Apr 09, 2013
10.22
10.44
9.800
9.890
230,781
-0.33(-3.23%)
Apr 08, 2013
10.21
10.32
9.980
10.22
157,526
+0.05(+0.49%)
Apr 05, 2013
9.610
10.26
9.600
10.17
387,435
+0.39(+3.99%)
Apr 04, 2013
10.10
10.10
9.600
9.780
140,716
-0.30(-2.98%)
Apr 03, 2013
10.30
10.30
10.01
10.08
85,157
-0.18(-1.75%)
Apr 02, 2013
10.29
10.52
10.16
10.26
120,022
+0.04(+0.39%)
Apr 01, 2013
10.73
10.81
10.05
10.22
137,730
-0.49(-4.58%)
Mar 28, 2013
10.75
10.75
10.45
10.71
122,804
+0.01(+0.09%)
Mar 27, 2013
10.59
10.79
10.50
10.70
81,247
+0.05(+0.47%)
Mar 26, 2013
10.49
10.69
10.42
10.65
107,844
+0.25(+2.40%)
Mar 25, 2013
10.31
10.43
10.25
10.40
99,228
+0.17(+1.66%)
Mar 22, 2013
10.34
10.34
10.10
10.23
111,236
-0.13(-1.25%)
Mar 21, 2013
10.61
10.70
10.34
10.36
65,674
-0.35(-3.27%)
Mar 20, 2013
10.42
10.72
10.33
10.71
93,587
+0.44(+4.28%)
Mar 19, 2013
10.16
10.35
10.15
10.27
65,529
+0.14(+1.38%)
Mar 18, 2013
10.10
10.19
10.03
10.13
128,501
-0.07(-0.69%)
Mar 15, 2013
10.69
10.69
10.15
10.20
196,711
-0.46(-4.32%)
Mar 14, 2013
10.25
10.69
10.25
10.66
84,731
+0.47(+4.61%)
Mar 13, 2013
10.13
10.31
10.08
10.19
55,984
+0.07(+0.69%)
Mar 12, 2013
10.17
10.39
10.11
10.12
87,503
-0.08(-0.78%)
Mar 11, 2013
10.22
10.23
10.06
10.20
75,961
+0.02(+0.20%)
Mar 08, 2013
10.32
10.35
10.15
10.18
89,947
-0.04(-0.44%)
Mar 07, 2013
10.18
10.28
10.10
10.22
57,287
+0.03(+0.25%)
Mar 06, 2013
10.17
10.29
10.07
10.20
53,974
+0.07(+0.69%)
Mar 05, 2013
10.04
10.31
10.04
10.13
102,293
+0.13(+1.30%)
Mar 04, 2013
10.02
10.11
9.880
10.00
66,579
-0.02(-0.20%)
Mar 01, 2013
9.910
10.12
9.800
10.02
91,465
+0.07(+0.70%)
Feb 28, 2013
10.04
10.15
9.880
9.950
107,608
-0.13(-1.29%)
Feb 27, 2013
9.940
10.25
9.940
10.08
62,122
+0.15(+1.51%)
Feb 26, 2013
9.870
10.13
9.820
9.930
204,716
-0.28(-2.74%)
Feb 22, 2013
10.12
10.39
10.03
10.21
89,731
+0.17(+1.69%)
Feb 21, 2013
10.00
10.15
9.970
10.04
88,111
+0.05(+0.50%)
Feb 20, 2013
10.39
10.44
9.970
9.990
162,430
-0.36(-3.48%)
Feb 19, 2013
10.45
10.45
10.26
10.35
120,065
-0.04(-0.38%)
Feb 15, 2013
10.28
10.49
10.18
10.39
151,016
+0.17(+1.66%)
Feb 14, 2013
10.01
10.34
10.00
10.22
105,379
+0.18(+1.79%)
Feb 13, 2013
10.15
10.15
9.970
10.04
238,306
-0.07(-0.69%)
Feb 12, 2013
9.990
10.24
9.970
10.11
344,797
+0.17(+1.71%)
Feb 11, 2013
9.730
10.05
9.730
9.940
607,685
+0.22(+2.26%)
Feb 08, 2013
9.880
9.919
9.660
9.720
135,881
-0.14(-1.42%)
Feb 07, 2013
9.840
9.890
9.820
9.860
190,281
+0.05(+0.51%)
Feb 06, 2013
9.900
9.910
9.760
9.810
175,483
+0.11(+1.13%)
Feb 04, 2013
9.890
9.990
9.610
9.700
175,023
-0.20(-2.02%)
Feb 01, 2013
9.730
10.18
9.700
9.900
250,014
+0.24(+2.48%)
Jan 31, 2013
9.650
9.830
9.520
9.660
170,708
+0.14(+1.47%)
Jan 30, 2013
9.750
9.750
9.480
9.520
83,687
-0.17(-1.75%)
Jan 29, 2013
9.710
9.980
9.600
9.690
133,035
+0.04(+0.41%)
Jan 28, 2013
9.150
9.700
9.100
9.650
155,056
+0.55(+6.04%)
Jan 25, 2013
9.190
9.300
9.020
9.100
110,493
-0.01(-0.11%)
Jan 24, 2013
9.080
9.200
8.960
9.110
243,134
+0.01(+0.11%)
Jan 23, 2013
9.160
9.220
9.100
9.100
154,047
-0.04(-0.44%)
Jan 22, 2013
9.020
9.210
8.952
9.140
172,276
+0.16(+1.78%)
Jan 18, 2013
8.860
9.030
8.850
8.980
150,613
-0.03(-0.33%)
Jan 17, 2013
8.960
9.030
8.740
9.010
164,972
+0.12(+1.35%)
Jan 16, 2013
9.140
9.150
8.880
8.890
147,662
-0.21(-2.31%)
Jan 15, 2013
9.080
9.100
8.910
9.100
194,354
+0.01(+0.11%)
Jan 14, 2013
9.130
9.240
8.970
9.090
191,732
-0.04(-0.44%)
Jan 11, 2013
9.290
9.310
8.950
9.130
310,991
-0.13(-1.40%)
Jan 10, 2013
9.150
9.470
8.910
9.260
981,768
+1.43(+18.26%)
Jan 09, 2013
7.660
7.855
7.500
7.830
374,122
+0.25(+3.30%)
Jan 08, 2013
7.530
7.655
7.490
7.580
152,249
+0.08(+1.07%)
Jan 07, 2013
7.240
7.500
7.240
7.500
143,396
+0.28(+3.88%)
Jan 04, 2013
7.090
7.315
7.010
7.220
144,866
+0.17(+2.41%)
Jan 03, 2013
6.950
7.100
6.930
7.050
137,054
+0.13(+1.88%)
Jan 02, 2013
6.800
6.960
6.710
6.920
135,319
+0.21(+3.13%)
Dec 31, 2012
6.490
6.770
6.400
6.710
106,855
+0.17(+2.60%)
Dec 28, 2012
6.520
6.640
6.500
6.540
56,475
-0.03(-0.46%)
Dec 27, 2012
6.650
6.670
6.390
6.570
141,711
-0.05(-0.76%)
Dec 26, 2012
6.600
6.800
6.600
6.620
147,316
+0.03(+0.46%)
Dec 24, 2012
6.500
6.600
6.490
6.590
58,632
+0.11(+1.70%)
Dec 21, 2012
6.490
6.490
6.360
6.480
339,128
-0.07(-1.07%)
Dec 20, 2012
6.420
6.590
6.420
6.550
151,037
+0.15(+2.34%)
Dec 19, 2012
6.480
6.550
6.250
6.400
140,623
-0.06(-0.93%)
Dec 18, 2012
6.490
6.570
6.440
6.460
122,201
+0.00(+0.00%)
Dec 17, 2012
6.460
6.520
6.410
6.460
122,561
+0.07(+1.10%)
Dec 14, 2012
6.230
6.470
6.230
6.390
87,273
+0.14(+2.24%)
Dec 13, 2012
6.450
6.500
6.210
6.250
141,858
-0.18(-2.80%)
Dec 12, 2012
6.530
6.570
6.430
6.430
98,125
-0.11(-1.68%)
Dec 11, 2012
6.610
6.650
6.460
6.540
111,997
-0.02(-0.30%)
Dec 10, 2012
6.440
6.600
6.440
6.560
147,919
+0.12(+1.86%)
Dec 07, 2012
6.500
6.550
6.330
6.440
87,131
-0.04(-0.62%)
Dec 06, 2012
6.500
6.650
6.460
6.480
60,392
-0.05(-0.77%)
Dec 05, 2012
6.630
6.660
6.500
6.530
79,152
-0.08(-1.21%)
Dec 04, 2012
6.660
6.680
6.601
6.610
44,459
-0.13(-1.93%)
Nov 30, 2012
6.420
6.840
6.420
6.740
249,166
+0.34(+5.31%)
Nov 29, 2012
6.390
6.400
6.300
6.400
74,306
+0.07(+1.11%)
Nov 28, 2012
6.160
6.360
6.120
6.330
69,757
+0.16(+2.59%)
Nov 27, 2012
6.150
6.270
6.110
6.170
60,719
+0.03(+0.49%)
Nov 26, 2012
6.180
6.240
6.060
6.140
55,080
-0.04(-0.65%)
Nov 23, 2012
5.990
6.180
5.950
6.180
49,175
+0.21(+3.52%)
Nov 21, 2012
5.820
5.990
5.820
5.970
57,025
+0.16(+2.75%)
Nov 20, 2012
5.700
5.850
5.700
5.810
85,897
+0.11(+1.93%)
Nov 19, 2012
5.720
5.810
5.650
5.700
107,130
+0.04(+0.71%)
Nov 16, 2012
5.650
5.820
5.630
5.660
89,517
+0.01(+0.18%)
Nov 15, 2012
5.940
5.940
5.550
5.650
165,350
-0.27(-4.56%)
Nov 14, 2012
6.030
6.050
5.900
5.920
126,257
-0.11(-1.82%)
Nov 13, 2012
6.180
6.250
6.000
6.030
63,339
-0.16(-2.58%)
Nov 12, 2012
6.320
6.370
6.190
6.190
28,870
-0.11(-1.75%)
Nov 09, 2012
5.950
6.378
5.915
6.300
99,066
+0.40(+6.78%)
Nov 08, 2012
6.020
6.170
5.880
5.900
107,900
-0.11(-1.83%)
Nov 07, 2012
6.270
6.270
5.870
6.010
213,139
-0.32(-5.06%)
Nov 06, 2012
6.400
6.420
6.260
6.330
116,998
-0.05(-0.78%)
Nov 05, 2012
6.250
6.430
6.245
6.380
125,651
+0.11(+1.75%)
Nov 02, 2012
6.240
6.290
6.170
6.270
175,888
+0.07(+1.13%)
Nov 01, 2012
6.230
6.250
6.170
6.200
103,978
-0.02(-0.32%)
Oct 31, 2012
6.170
6.300
6.170
6.220
111,728
+0.09(+1.47%)
Oct 26, 2012
6.310
6.130
6.130
6.130
130,300
-0.16(-2.54%)
Oct 25, 2012
6.480
6.570
6.250
6.290
93,903
-0.12(-1.87%)
Oct 24, 2012
6.010
6.460
5.990
6.410
204,380
+0.41(+6.83%)
Oct 23, 2012
6.200
6.270
5.910
6.000
180,923
-0.30(-4.76%)
Oct 19, 2012
6.510
6.560
6.300
6.300
297,025
-0.23(-3.52%)
Oct 18, 2012
6.780
6.850
6.525
6.530
209,774
-0.28(-4.11%)
Oct 17, 2012
7.000
7.000
6.770
6.810
200,508
-0.20(-2.85%)
Oct 16, 2012
7.050
7.100
6.910
7.010
216,439
-0.02(-0.28%)
Oct 15, 2012
6.900
7.100
6.850
7.030
159,687
+0.13(+1.88%)
Oct 12, 2012
6.880
6.960
6.800
6.900
157,905
+0.03(+0.44%)
Oct 11, 2012
7.000
7.140
6.570
6.870
434,340
-0.41(-5.63%)
Oct 10, 2012
7.230
7.310
7.220
7.280
182,431
+0.05(+0.69%)
Oct 09, 2012
7.300
7.340
7.190
7.230
123,690
-0.06(-0.89%)
Oct 08, 2012
7.390
7.390
7.250
7.295
106,544
-0.11(-1.42%)
Oct 05, 2012
7.610
7.770
7.320
7.400
138,957
-0.23(-3.01%)
Oct 04, 2012
7.620
7.720
7.540
7.630
57,679
+0.02(+0.26%)
Oct 03, 2012
7.400
7.690
7.370
7.610
30,588
+0.20(+2.70%)
Oct 02, 2012
7.460
7.570
7.380
7.410
60,802
-0.04(-0.54%)
Oct 01, 2012
7.500
7.500
7.280
7.450
264,760
-0.03(-0.40%)
Sep 28, 2012
7.470
7.750
7.390
7.480
142,939
-0.04(-0.53%)
Sep 27, 2012
7.480
7.560
7.390
7.520
40,363
+0.04(+0.53%)
Sep 26, 2012
7.420
7.510
7.250
7.480
37,034
+0.09(+1.22%)
Sep 25, 2012
7.600
7.640
7.340
7.390
67,334
-0.18(-2.38%)
Sep 24, 2012
7.450
7.600
7.450
7.570
62,318
+0.07(+0.93%)
Sep 21, 2012
7.430
7.540
7.330
7.500
146,516
+0.17(+2.32%)
Sep 20, 2012
7.450
7.460
7.260
7.330
73,394
-0.17(-2.27%)
Sep 19, 2012
7.570
7.580
7.480
7.500
86,754
-0.07(-0.92%)
Sep 18, 2012
7.400
7.590
7.320
7.570
40,239
+0.19(+2.57%)
Sep 17, 2012
7.750
7.760
7.319
7.380
100,386
-0.44(-5.63%)
Sep 14, 2012
7.760
7.900
7.760
7.820
88,095
+0.13(+1.69%)
Sep 13, 2012
7.570
7.900
7.550
7.690
80,691
+0.10(+1.32%)
Sep 12, 2012
7.580
7.700
7.470
7.590
48,961
+0.01(+0.13%)
Sep 11, 2012
7.500
7.610
7.460
7.580
104,894
+0.05(+0.66%)
Sep 10, 2012
7.710
7.721
7.500
7.530
50,746
-0.21(-2.71%)
Sep 07, 2012
7.600
7.870
7.550
7.740
78,462
+0.16(+2.11%)
Sep 06, 2012
7.360
7.600
7.360
7.580
89,839
+0.25(+3.41%)
Sep 05, 2012
7.440
7.480
7.300
7.330
71,597
-0.08(-1.08%)
Sep 04, 2012
7.520
7.580
7.320
7.410
116,771
-0.09(-1.20%)
Aug 31, 2012
7.440
7.530
7.330
7.500
49,404
+0.13(+1.76%)
Aug 30, 2012
7.310
7.420
7.250
7.370
52,253
+0.04(+0.55%)
Aug 29, 2012
7.420
7.450
7.260
7.330
66,923
-0.01(-0.14%)
Aug 27, 2012
7.330
7.420
7.250
7.340
76,098
+0.07(+0.96%)
Aug 24, 2012
7.350
7.370
7.200
7.270
94,982
-0.11(-1.49%)
Aug 23, 2012
7.350
7.420
7.300
7.380
58,854
+0.03(+0.41%)
Aug 22, 2012
7.510
7.520
7.340
7.350
57,253
-0.14(-1.87%)
Aug 21, 2012
7.680
7.750
7.440
7.490
58,446
-0.18(-2.35%)
Aug 20, 2012
7.860
7.860
7.540
7.670
73,751
-0.18(-2.29%)
Aug 17, 2012
7.500
7.902
7.500
7.850
97,809
+0.34(+4.53%)
Aug 16, 2012
8.130
8.130
7.455
7.510
154,089
-0.31(-3.96%)
Aug 15, 2012
8.020
8.040
7.795
7.820
79,009
-0.19(-2.37%)
Aug 14, 2012
8.080
8.140
7.930
8.010
164,326
+0.05(+0.63%)
Aug 13, 2012
7.930
8.100
7.810
7.960
131,243
-0.01(-0.13%)
Aug 10, 2012
8.200
8.320
7.860
7.970
138,686
-0.22(-2.69%)
Aug 09, 2012
7.680
8.350
7.660
8.190
224,570
+0.55(+7.20%)
Aug 08, 2012
7.520
7.720
7.510
7.640
293,480
+0.05(+0.66%)
Aug 07, 2012
7.530
7.820
7.441
7.590
87,897
+0.15(+2.02%)
Aug 06, 2012
7.250
7.630
7.250
7.440
122,690
+0.21(+2.90%)
Aug 03, 2012
7.200
7.440
7.200
7.230
171,824
+0.13(+1.83%)
Aug 02, 2012
7.510
7.580
7.100
7.100
146,690
-0.48(-6.33%)
Aug 01, 2012
7.540
7.810
7.455
7.580
167,989
+0.09(+1.20%)
Jul 31, 2012
7.370
7.550
7.310
7.490
163,922
+0.10(+1.35%)
Jul 30, 2012
7.700
7.770
7.380
7.390
168,908
-0.28(-3.65%)
Jul 27, 2012
7.570
7.700
7.390
7.670
159,505
+0.11(+1.46%)
Jul 26, 2012
7.630
7.750
7.320
7.560
99,743
+0.01(+0.13%)
Jul 25, 2012
7.640
7.760
7.540
7.550
110,776
-0.03(-0.40%)
Jul 24, 2012
7.860
7.960
7.530
7.580
165,609
-0.28(-3.56%)
Jul 23, 2012
7.910
8.030
7.760
7.860
109,948
-0.19(-2.36%)
Jul 20, 2012
8.090
8.300
8.000
8.050
193,127
-0.10(-1.23%)
Jul 19, 2012
7.960
8.190
7.860
8.150
214,030
+0.22(+2.77%)
Jul 18, 2012
7.790
7.960
7.750
7.930
136,185
+0.11(+1.41%)
Jul 17, 2012
7.900
7.990
7.680
7.820
199,836
-0.06(-0.76%)
Jul 16, 2012
7.960
8.110
7.830
7.880
152,624
-0.13(-1.62%)
Jul 13, 2012
7.920
8.068
7.720
8.010
305,328
+0.08(+0.95%)
Jul 12, 2012
7.910
8.180
7.800
7.935
290,109
-0.10(-1.31%)
Jul 11, 2012
8.240
8.449
7.990
8.040
892,040
-1.73(-17.71%)
Jul 10, 2012
9.430
9.870
9.370
9.770
501,540
+0.31(+3.28%)
Jul 09, 2012
9.560
9.720
9.290
9.460
230,950
-0.16(-1.66%)
Jul 06, 2012
9.480
9.630
9.420
9.620
117,084
+0.06(+0.63%)
Jul 05, 2012
9.190
9.700
9.150
9.560
209,617
+0.37(+4.03%)
Jul 03, 2012
9.000
9.249
8.900
9.190
89,403
+0.15(+1.66%)
Jul 02, 2012
9.290
9.290
8.940
9.040
178,866
-0.28(-3.00%)
Jun 29, 2012
9.150
9.420
9.010
9.320
172,278
+0.35(+3.90%)
Jun 28, 2012
8.950
8.980
8.460
8.970
245,878
-0.06(-0.66%)
Jun 27, 2012
9.000
9.090
8.830
9.030
258,949
-0.02(-0.22%)
Jun 26, 2012
9.150
9.250
8.900
9.050
95,337
-0.11(-1.20%)
Jun 25, 2012
9.220
9.230
9.020
9.160
106,705
-0.13(-1.40%)
Jun 22, 2012
9.250
9.340
9.150
9.290
142,007
+0.13(+1.42%)
Jun 21, 2012
9.300
9.370
9.120
9.160
121,920
-0.11(-1.19%)
Jun 20, 2012
9.350
9.400
9.011
9.270
192,154
-0.05(-0.54%)
Jun 19, 2012
9.250
9.440
9.170
9.320
246,283
+0.08(+0.87%)
Jun 18, 2012
9.280
9.460
9.190
9.240
183,457
-0.16(-1.70%)
Jun 15, 2012
9.560
9.690
9.315
9.400
182,956
-0.17(-1.78%)
Jun 14, 2012
9.730
9.790
9.390
9.570
202,730
-0.12(-1.24%)
Jun 13, 2012
9.860
9.960
9.640
9.690
244,354
-0.20(-2.02%)
Jun 12, 2012
9.750
10.09
9.630
9.890
373,654
+0.14(+1.44%)
Jun 11, 2012
9.510
10.15
9.460
9.750
447,300
+0.39(+4.17%)
Jun 08, 2012
8.900
9.485
8.870
9.360
291,009
+0.42(+4.70%)
Jun 07, 2012
9.280
9.430
8.860
8.940
241,172
-0.26(-2.83%)
Jun 06, 2012
9.200
9.310
9.160
9.200
201,615
+0.05(+0.55%)
Jun 05, 2012
9.170
9.230
9.010
9.150
253,332
-0.09(-0.97%)
Jun 04, 2012
9.560
9.990
9.210
9.240
223,180
-0.32(-3.35%)
Jun 01, 2012
9.660
11.61
9.400
9.560
250,157
-0.30(-3.04%)
May 31, 2012
10.23
10.39
9.750
9.860
302,628
-0.33(-3.24%)
May 30, 2012
10.73
10.73
10.12
10.19
220,650
-0.64(-5.91%)
May 29, 2012
10.67
11.11
10.63
10.83
217,347
+0.20(+1.88%)
May 25, 2012
10.86
10.93
10.44
10.63
127,530
-0.26(-2.39%)
May 24, 2012
10.98
11.02
10.59
10.89
339,937
-0.10(-0.91%)
May 23, 2012
11.61
11.65
10.80
10.99
317,592
-0.71(-6.07%)
May 22, 2012
11.64
11.89
11.56
11.70
193,754
-0.01(-0.09%)
May 21, 2012
12.05
12.14
11.65
11.71
185,823
-0.32(-2.66%)
May 18, 2012
12.75
12.94
11.97
12.03
249,882
-0.87(-6.74%)
May 17, 2012
13.60
13.70
12.84
12.90
217,638
-0.71(-5.22%)
May 16, 2012
14.00
14.08
13.34
13.61
313,512
-0.33(-2.37%)
May 15, 2012
13.07
14.00
11.89
13.94
870,680
+2.22(+18.94%)
May 14, 2012
11.86
11.92
11.41
11.72
238,842
-0.31(-2.58%)
May 11, 2012
12.28
12.47
12.00
12.03
151,936
-0.39(-3.14%)
May 10, 2012
12.28
12.66
12.17
12.42
133,136
+0.22(+1.80%)
May 09, 2012
12.13
12.32
12.13
12.20
155,965
-0.11(-0.89%)
May 08, 2012
12.50
12.61
12.29
12.31
219,790
-0.31(-2.46%)
May 07, 2012
12.18
12.79
12.10
12.62
243,909
+0.44(+3.61%)
May 04, 2012
12.30
12.37
12.15
12.18
142,131
-0.19(-1.54%)
May 03, 2012
12.40
12.50
12.20
12.37
131,121
-0.01(-0.08%)
May 02, 2012
12.40
12.42
12.03
12.38
134,992
-0.07(-0.56%)
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.