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
First Bancorp
(NY:
FBP
)
17.73
+0.15 (+0.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2012
3.128
3.171
3.068
3.103
38,427
+0.01(+0.27%)
May 30, 2012
3.272
3.272
3.068
3.094
141,738
-0.20(-5.94%)
May 29, 2012
3.128
3.357
3.086
3.289
173,183
+0.20(+6.32%)
May 25, 2012
3.119
3.154
3.060
3.094
72,769
-0.03(-0.82%)
May 24, 2012
3.145
3.145
3.034
3.119
79,241
-0.01(-0.27%)
May 23, 2012
3.094
3.136
3.068
3.128
56,911
+0.03(+0.82%)
May 22, 2012
3.196
3.196
3.051
3.103
187,187
+0.05(+1.67%)
May 21, 2012
3.068
3.127
3.022
3.051
131,449
-0.01(-0.28%)
May 18, 2012
3.154
3.154
3.060
3.060
101,140
-0.08(-2.44%)
May 17, 2012
3.247
3.256
3.136
3.136
143,785
-0.14(-4.40%)
May 16, 2012
3.392
3.400
3.247
3.281
112,170
-0.11(-3.26%)
May 15, 2012
3.366
3.417
3.349
3.392
90,951
+0.03(+0.76%)
May 14, 2012
3.425
3.468
3.366
3.366
106,633
-0.08(-2.46%)
May 11, 2012
3.366
3.485
3.332
3.451
90,955
+0.08(+2.27%)
May 10, 2012
3.417
3.417
3.332
3.374
153,397
-0.02(-0.50%)
May 09, 2012
3.417
3.434
3.341
3.392
124,528
-0.06(-1.72%)
May 08, 2012
3.562
3.574
3.425
3.451
110,108
-0.09(-2.64%)
May 07, 2012
3.595
3.663
3.545
3.545
97,483
-0.05(-1.42%)
May 04, 2012
3.715
3.748
3.595
3.595
103,128
-0.13(-3.42%)
May 03, 2012
3.630
3.774
3.587
3.723
188,260
+0.06(+1.62%)
May 02, 2012
3.655
3.680
3.595
3.663
87,831
-0.02(-0.46%)
May 01, 2012
3.612
3.697
3.595
3.680
445,500
+0.06(+1.64%)
Apr 30, 2012
3.612
3.697
3.579
3.621
163,596
-0.01(-0.23%)
Apr 27, 2012
3.621
3.638
3.510
3.630
77,965
+0.02(+0.47%)
Apr 26, 2012
3.502
3.647
3.502
3.612
144,189
+0.13(+3.66%)
Apr 25, 2012
3.468
3.510
3.417
3.485
139,935
+0.07(+1.99%)
Apr 24, 2012
3.366
3.519
3.332
3.417
157,027
+0.03(+0.75%)
Apr 23, 2012
3.324
3.392
3.230
3.392
127,173
+0.03(+1.01%)
Apr 20, 2012
3.374
3.442
3.298
3.357
148,089
+0.02(+0.51%)
Apr 19, 2012
3.485
3.630
3.315
3.341
239,131
-0.14(-3.91%)
Apr 18, 2012
3.485
3.604
3.417
3.477
211,694
-0.05(-1.45%)
Apr 17, 2012
3.366
3.604
3.324
3.527
195,240
+0.14(+4.27%)
Apr 16, 2012
3.374
3.409
3.256
3.383
207,681
+0.03(+1.02%)
Apr 13, 2012
3.519
3.519
3.315
3.349
255,030
-0.15(-4.37%)
Apr 12, 2012
3.527
3.570
3.434
3.502
228,827
-0.03(-0.96%)
Apr 11, 2012
3.562
3.595
3.434
3.536
303,991
-0.01(-0.24%)
Apr 10, 2012
3.647
3.647
3.468
3.545
272,936
-0.10(-2.80%)
Apr 09, 2012
3.579
3.697
3.553
3.647
339,160
+0.00(+0.00%)
Apr 05, 2012
3.553
3.672
3.545
3.647
275,813
+0.12(+3.37%)
Apr 04, 2012
3.595
3.672
3.502
3.527
191,783
-0.11(-3.04%)
Apr 03, 2012
3.595
3.715
3.502
3.638
310,021
+0.01(+0.23%)
Apr 02, 2012
3.740
3.740
3.604
3.630
462,209
-0.11(-2.95%)
Mar 30, 2012
3.723
3.744
3.663
3.740
349,020
+0.04(+1.15%)
Mar 29, 2012
3.706
3.723
3.510
3.697
526,506
-0.02(-0.46%)
Mar 28, 2012
3.553
3.719
3.527
3.715
401,344
+0.14(+4.05%)
Mar 27, 2012
3.527
3.604
3.477
3.570
919,377
+0.06(+1.69%)
Mar 26, 2012
3.494
3.545
3.459
3.510
317,149
+0.05(+1.47%)
Mar 23, 2012
3.425
3.494
3.298
3.459
217,338
+0.04(+1.24%)
Mar 22, 2012
3.392
3.451
3.324
3.417
361,843
+0.02(+0.50%)
Mar 21, 2012
3.374
3.400
3.289
3.400
294,014
+0.06(+1.78%)
Mar 20, 2012
3.341
3.400
3.341
3.341
322,435
-0.03(-0.76%)
Mar 19, 2012
3.289
3.366
3.247
3.366
308,036
+0.13(+3.94%)
Mar 16, 2012
3.400
3.400
3.239
3.239
1,060,039
-0.14(-4.03%)
Mar 15, 2012
3.400
3.425
3.298
3.374
457,804
-0.03(-0.75%)
Mar 14, 2012
3.451
3.468
3.256
3.400
697,419
+0.00(+0.00%)
Mar 13, 2012
3.459
3.485
3.281
3.400
775,839
-0.01(-0.25%)
Mar 12, 2012
3.349
3.468
3.247
3.409
677,560
+0.10(+3.08%)
Mar 09, 2012
3.289
3.341
3.179
3.307
400,459
+0.04(+1.30%)
Mar 08, 2012
3.264
3.383
3.213
3.264
358,219
+0.11(+3.50%)
Mar 07, 2012
3.204
3.289
3.060
3.154
738,347
+0.06(+1.92%)
Mar 06, 2012
3.111
3.145
2.950
3.094
595,333
-0.06(-1.89%)
Mar 05, 2012
3.213
3.307
3.111
3.154
527,100
-0.04(-1.33%)
Mar 02, 2012
3.264
3.357
3.188
3.196
544,182
-0.11(-3.34%)
Mar 01, 2012
3.272
3.332
3.187
3.307
528,702
+0.02(+0.52%)
Feb 29, 2012
3.272
3.400
3.188
3.289
494,879
-0.02(-0.51%)
Feb 28, 2012
3.374
3.374
3.179
3.307
513,172
-0.03(-0.77%)
Feb 27, 2012
3.357
3.409
3.188
3.332
256,680
-0.03(-0.76%)
Feb 24, 2012
3.349
3.392
3.179
3.357
250,969
-0.02(-0.50%)
Feb 23, 2012
3.374
3.409
3.324
3.374
216,974
-0.02(-0.50%)
Feb 22, 2012
3.341
3.409
3.213
3.392
936,790
+0.04(+1.27%)
Feb 21, 2012
3.188
3.400
3.162
3.349
244,142
+0.14(+4.51%)
Feb 17, 2012
3.247
3.434
3.183
3.204
393,074
-0.02(-0.53%)
Feb 16, 2012
3.621
3.655
3.119
3.221
629,828
-0.36(-9.98%)
Feb 15, 2012
4.021
4.063
3.553
3.579
210,087
-0.36(-9.07%)
Feb 14, 2012
4.046
4.046
3.868
3.936
115,905
-0.13(-3.14%)
Feb 13, 2012
4.242
4.242
4.063
4.063
122,138
-0.14(-3.43%)
Feb 10, 2012
3.842
4.207
3.732
4.207
217,886
+0.38(+10.00%)
Feb 09, 2012
3.800
3.833
3.723
3.825
97,547
+0.07(+1.81%)
Feb 08, 2012
3.808
3.825
3.697
3.757
70,708
-0.02(-0.45%)
Feb 07, 2012
3.732
3.842
3.638
3.774
111,244
+0.07(+1.83%)
Feb 06, 2012
3.732
3.800
3.494
3.706
92,805
+0.20(+5.57%)
Feb 03, 2012
3.494
3.748
3.494
3.510
152,598
+0.03(+0.98%)
Feb 02, 2012
3.239
3.485
3.239
3.477
166,963
+0.26(+8.20%)
Feb 01, 2012
3.111
3.272
3.077
3.213
69,845
+0.07(+2.16%)
Jan 31, 2012
2.983
3.145
2.933
3.145
117,509
+0.16(+5.41%)
Jan 30, 2012
2.933
3.001
2.924
2.983
111,678
+0.01(+0.29%)
Jan 27, 2012
2.966
2.983
2.958
2.975
38,855
+0.03(+0.86%)
Jan 26, 2012
2.975
3.001
2.950
2.950
26,858
-0.03(-0.86%)
Jan 25, 2012
2.950
2.975
2.941
2.975
45,914
+0.00(+0.00%)
Jan 24, 2012
2.941
2.992
2.941
2.975
118,356
+0.00(+0.00%)
Jan 23, 2012
2.941
2.992
2.941
2.975
104,180
+0.00(+0.00%)
Jan 20, 2012
2.873
3.018
2.822
2.975
170,483
+0.09(+3.24%)
Jan 19, 2012
2.966
3.001
2.754
2.881
151,287
-0.08(-2.87%)
Jan 18, 2012
2.975
2.975
2.942
2.966
92,160
-0.01(-0.29%)
Jan 17, 2012
2.975
3.001
2.925
2.975
96,667
+0.00(+0.00%)
Jan 13, 2012
2.958
2.992
2.916
2.975
105,107
+0.00(+0.00%)
Jan 12, 2012
2.898
3.009
2.865
2.975
41,838
+0.11(+3.86%)
Jan 11, 2012
2.822
2.924
2.822
2.865
99,797
+0.00(+0.00%)
Jan 10, 2012
2.983
3.034
2.856
2.865
96,035
-0.11(-3.71%)
Jan 09, 2012
2.941
3.018
2.907
2.975
63,440
+0.02(+0.57%)
Jan 06, 2012
2.975
2.975
2.908
2.958
32,116
-0.02(-0.57%)
Jan 05, 2012
2.950
2.992
2.924
2.975
74,078
+0.01(+0.29%)
Jan 04, 2012
2.975
2.975
2.933
2.966
35,870
+0.00(+0.00%)
Dec 30, 2011
2.924
2.975
2.890
2.966
73,567
+0.03(+1.16%)
Dec 29, 2011
3.001
3.009
2.924
2.933
130,720
-0.02(-0.58%)
Dec 28, 2011
2.975
3.001
2.899
2.950
96,717
+0.02(+0.58%)
Dec 27, 2011
2.933
2.983
2.905
2.933
48,252
-0.04(-1.43%)
Dec 23, 2011
2.933
2.983
2.796
2.975
110,887
+0.00(+0.00%)
Dec 21, 2011
2.983
3.086
2.933
2.975
208,606
-0.05(-1.69%)
Dec 20, 2011
2.830
3.145
2.830
3.026
161,358
+0.15(+5.33%)
Dec 19, 2011
2.695
2.950
2.695
2.873
271,146
+0.00(+0.00%)
Dec 16, 2011
3.111
3.111
2.763
2.873
258,803
-0.22(-7.14%)
Dec 15, 2011
2.763
3.281
2.763
3.094
137,669
-0.17(-5.21%)
Dec 14, 2011
2.728
3.315
2.728
3.264
106,470
-0.05(-1.54%)
Dec 13, 2011
3.357
3.357
3.247
3.315
72,383
-0.04(-1.27%)
Dec 12, 2011
3.281
3.357
3.239
3.357
76,694
+0.02(+0.51%)
Dec 09, 2011
3.264
3.349
3.264
3.341
108,776
+0.07(+2.08%)
Dec 08, 2011
3.324
3.325
3.196
3.272
98,253
-0.10(-3.02%)
Dec 07, 2011
3.341
3.374
3.196
3.374
80,302
-0.03(-0.75%)
Dec 06, 2011
3.128
3.400
3.103
3.400
128,161
+0.27(+8.70%)
Dec 05, 2011
3.162
3.221
3.119
3.128
92,314
-0.03(-0.81%)
Dec 02, 2011
3.018
3.179
3.018
3.154
57,512
+0.14(+4.51%)
Dec 01, 2011
2.966
3.018
2.838
3.018
118,630
+0.04(+1.43%)
Nov 30, 2011
3.094
3.094
2.924
2.975
82,801
+0.00(+0.00%)
Nov 29, 2011
2.916
3.001
2.916
2.975
107,322
-0.04(-1.41%)
Nov 28, 2011
3.018
3.018
2.966
3.018
48,244
+0.09(+3.20%)
Nov 25, 2011
2.924
2.941
2.898
2.924
6,283
-0.02(-0.58%)
Nov 23, 2011
3.043
3.043
2.916
2.941
122,876
-0.05(-1.70%)
Nov 22, 2011
2.983
3.051
2.924
2.992
75,055
-0.02(-0.56%)
Nov 21, 2011
2.975
3.009
2.916
3.009
124,875
+0.03(+1.14%)
Nov 18, 2011
3.060
3.060
2.975
2.975
161,565
-0.01(-0.28%)
Nov 17, 2011
3.009
3.043
2.975
2.983
63,081
+0.00(+0.00%)
Nov 16, 2011
3.086
3.103
2.983
2.983
52,476
-0.18(-5.65%)
Nov 15, 2011
2.984
3.204
2.984
3.162
94,563
+0.14(+4.49%)
Nov 14, 2011
3.001
3.026
2.958
3.026
50,362
+0.01(+0.28%)
Nov 11, 2011
3.009
3.077
2.942
3.018
70,910
+0.03(+0.85%)
Nov 10, 2011
3.094
3.136
2.976
2.992
68,964
-0.08(-2.49%)
Nov 09, 2011
3.213
3.272
3.060
3.068
79,463
-0.20(-6.23%)
Nov 08, 2011
3.307
3.315
3.179
3.272
91,280
-0.03(-1.03%)
Nov 07, 2011
3.272
3.307
3.221
3.307
62,248
+0.03(+1.04%)
Nov 04, 2011
3.272
3.281
3.196
3.272
85,240
-0.07(-2.04%)
Nov 03, 2011
3.086
3.374
3.086
3.341
121,429
+0.26(+8.56%)
Nov 02, 2011
3.188
3.196
3.077
3.077
90,794
-0.12(-3.72%)
Nov 01, 2011
3.145
3.307
3.077
3.196
171,375
+0.17(+5.62%)
Oct 31, 2011
2.728
3.051
2.728
3.026
145,233
+0.18(+6.27%)
Oct 28, 2011
2.865
2.881
2.763
2.848
85,285
-0.04(-1.47%)
Oct 27, 2011
2.652
2.941
2.610
2.890
152,175
+0.33(+12.96%)
Oct 26, 2011
2.542
2.584
2.491
2.558
211,913
+0.03(+1.01%)
Oct 25, 2011
2.669
2.669
2.490
2.533
135,764
+0.03(+1.02%)
Oct 24, 2011
2.490
2.525
2.482
2.507
79,971
+0.05(+2.08%)
Oct 21, 2011
2.575
2.575
2.457
2.457
124,798
-0.10(-3.99%)
Oct 20, 2011
2.491
2.601
2.491
2.558
106,311
+0.04(+1.69%)
Oct 19, 2011
2.575
2.584
2.516
2.516
50,690
-0.07(-2.63%)
Oct 18, 2011
2.567
2.627
2.550
2.584
61,912
+0.02(+0.66%)
Oct 17, 2011
2.533
2.610
2.474
2.567
91,117
+0.01(+0.33%)
Oct 14, 2011
2.499
2.592
2.499
2.558
79,231
+0.11(+4.51%)
Oct 13, 2011
2.550
2.558
2.448
2.448
511,932
-0.15(-5.88%)
Oct 12, 2011
2.507
2.618
2.474
2.601
118,881
+0.13(+5.15%)
Oct 11, 2011
2.550
2.558
2.465
2.474
70,562
-0.08(-3.00%)
Oct 10, 2011
2.372
2.567
2.363
2.550
191,209
+0.24(+10.29%)
Oct 07, 2011
2.321
2.372
2.244
2.312
51,187
-0.06(-2.51%)
Oct 06, 2011
2.304
2.372
2.304
2.372
64,160
+0.11(+4.89%)
Oct 05, 2011
2.346
2.346
2.142
2.261
170,295
-0.06(-2.56%)
Oct 04, 2011
2.125
2.363
2.125
2.321
102,321
+0.14(+6.23%)
Oct 03, 2011
2.354
2.380
2.142
2.184
60,645
-0.20(-8.21%)
Sep 30, 2011
2.485
2.516
2.354
2.380
157,896
-0.09(-3.78%)
Sep 29, 2011
2.916
2.916
2.372
2.474
67,031
+0.13(+5.43%)
Sep 28, 2011
2.439
2.448
2.346
2.346
137,237
-0.08(-3.50%)
Sep 27, 2011
2.525
2.550
2.431
2.431
147,489
-0.06(-2.39%)
Sep 26, 2011
2.507
2.567
2.431
2.490
127,741
+0.00(+0.00%)
Sep 23, 2011
2.457
2.507
2.431
2.490
109,617
-0.01(-0.34%)
Sep 22, 2011
2.431
2.499
2.431
2.499
72,548
+0.07(+2.80%)
Sep 21, 2011
2.558
2.558
2.431
2.431
135,982
-0.14(-5.61%)
Sep 20, 2011
2.533
2.601
2.533
2.575
140,996
+0.03(+1.00%)
Sep 19, 2011
2.575
2.601
2.499
2.550
100,837
-0.06(-2.28%)
Sep 16, 2011
2.567
2.618
2.533
2.610
201,141
+0.06(+2.33%)
Sep 15, 2011
2.618
2.618
2.507
2.550
257,028
+0.01(+0.33%)
Sep 14, 2011
2.550
2.567
2.512
2.542
111,547
+0.02(+0.67%)
Sep 13, 2011
2.575
2.592
2.474
2.525
93,077
-0.08(-2.94%)
Sep 12, 2011
2.592
2.618
2.533
2.601
320,071
+0.01(+0.33%)
Sep 09, 2011
2.575
2.592
2.474
2.592
144,795
-0.04(-1.61%)
Sep 08, 2011
2.771
2.771
2.575
2.635
78,556
-0.10(-3.73%)
Sep 07, 2011
2.720
2.745
2.678
2.737
39,191
+0.08(+3.21%)
Sep 06, 2011
2.431
2.669
2.431
2.652
121,833
+0.19(+7.59%)
Sep 02, 2011
2.660
2.660
2.465
2.465
146,988
-0.23(-8.52%)
Sep 01, 2011
2.873
2.916
2.669
2.695
154,983
-0.18(-6.21%)
Aug 31, 2011
2.856
2.898
2.695
2.873
91,955
-0.03(-0.88%)
Aug 30, 2011
2.780
2.898
2.763
2.898
126,042
+0.08(+2.71%)
Aug 29, 2011
2.627
2.822
2.575
2.822
208,880
+0.22(+8.50%)
Aug 26, 2011
2.533
2.601
2.499
2.601
53,376
+0.03(+1.32%)
Aug 25, 2011
2.660
2.720
2.516
2.567
117,898
-0.03(-0.98%)
Aug 24, 2011
2.431
2.669
2.431
2.592
184,277
+0.12(+4.81%)
Aug 23, 2011
2.389
2.474
2.346
2.474
200,860
+0.10(+4.30%)
Aug 22, 2011
2.397
2.457
2.363
2.372
230,206
-0.02(-0.71%)
Aug 19, 2011
2.643
2.695
2.363
2.388
355,307
-0.31(-11.64%)
Aug 18, 2011
2.907
2.907
2.558
2.703
187,006
-0.18(-6.19%)
Aug 17, 2011
2.941
2.992
2.849
2.881
99,414
-0.06(-2.02%)
Aug 16, 2011
3.086
3.119
2.924
2.941
184,766
-0.14(-4.42%)
Aug 15, 2011
3.086
3.145
3.018
3.077
522,039
+0.02(+0.56%)
Aug 12, 2011
3.103
3.103
2.992
3.060
184,776
+0.00(+0.00%)
Aug 11, 2011
3.026
3.119
3.018
3.060
247,401
+0.06(+1.98%)
Aug 10, 2011
3.289
3.289
2.975
3.001
156,476
-0.37(-10.86%)
Aug 09, 2011
3.239
3.366
3.026
3.366
129,255
+0.35(+11.55%)
Aug 08, 2011
3.239
3.324
3.018
3.018
285,509
-0.39(-11.47%)
Aug 05, 2011
3.612
3.638
3.409
3.409
186,941
-0.21(-5.87%)
Aug 04, 2011
3.595
3.672
3.579
3.621
145,553
+0.01(+0.24%)
Aug 03, 2011
3.612
3.638
3.570
3.612
66,436
+0.00(+0.00%)
Aug 02, 2011
3.519
3.672
3.510
3.612
113,077
+0.07(+1.92%)
Aug 01, 2011
3.800
3.800
3.485
3.544
369,497
-0.20(-5.23%)
Jul 29, 2011
3.697
3.799
3.697
3.740
141,747
+0.01(+0.23%)
Jul 28, 2011
3.876
3.901
3.732
3.732
104,882
-0.01(-0.23%)
Jul 27, 2011
3.612
3.876
3.612
3.740
254,527
+0.05(+1.38%)
Jul 26, 2011
3.800
3.833
3.689
3.689
153,038
-0.14(-3.77%)
Jul 25, 2011
3.910
3.927
3.808
3.833
84,858
-0.11(-2.80%)
Jul 22, 2011
3.876
3.944
3.868
3.944
39,980
+0.07(+1.75%)
Jul 21, 2011
3.842
3.893
3.757
3.876
68,628
+0.04(+1.11%)
Jul 20, 2011
3.850
3.876
3.536
3.833
156,113
-0.01(-0.22%)
Jul 19, 2011
3.918
3.953
3.774
3.842
77,382
-0.07(-1.74%)
Jul 18, 2011
3.434
3.961
3.434
3.910
213,018
+0.21(+5.75%)
Jul 15, 2011
3.732
3.842
3.697
3.697
83,388
-0.03(-0.68%)
Jul 14, 2011
3.808
3.808
3.693
3.723
77,768
-0.07(-1.79%)
Jul 13, 2011
3.672
3.859
3.672
3.791
93,058
+0.09(+2.53%)
Jul 12, 2011
3.859
3.901
3.536
3.697
203,464
-0.05(-1.36%)
Jul 11, 2011
3.774
3.901
3.732
3.748
145,754
-0.14(-3.50%)
Jul 08, 2011
3.825
3.910
3.740
3.885
273,356
+0.04(+1.11%)
Jul 07, 2011
3.944
3.944
3.825
3.842
157,815
+0.01(+0.22%)
Jul 06, 2011
3.562
3.868
3.562
3.833
200,131
+0.23(+6.37%)
Jul 05, 2011
3.579
3.647
3.502
3.604
248,466
-0.03(-0.70%)
Jul 01, 2011
3.732
3.732
3.621
3.630
169,229
-0.03(-0.93%)
Jun 30, 2011
3.783
3.833
3.612
3.663
266,597
-0.06(-1.60%)
Jun 29, 2011
3.748
3.748
3.523
3.723
378,916
+0.02(+0.46%)
Jun 28, 2011
3.272
4.003
3.272
3.706
744,588
+0.63(+20.44%)
Jun 27, 2011
3.171
3.298
3.077
3.077
216,790
-0.16(-4.99%)
Jun 24, 2011
3.349
3.570
3.154
3.239
3,379,603
-0.11(-3.30%)
Jun 23, 2011
3.400
3.545
3.230
3.349
287,683
-0.06(-1.75%)
Jun 22, 2011
3.494
3.494
3.400
3.409
224,274
-0.13(-3.61%)
Jun 21, 2011
3.715
3.765
3.451
3.536
257,141
-0.09(-2.58%)
Jun 20, 2011
3.553
3.630
3.553
3.630
198,935
+0.06(+1.67%)
Jun 17, 2011
3.638
3.697
3.510
3.570
187,093
-0.04(-1.18%)
Jun 16, 2011
3.612
3.723
3.612
3.612
134,716
-0.02(-0.47%)
Jun 15, 2011
3.595
3.672
3.485
3.630
194,100
-0.04(-1.16%)
Jun 14, 2011
3.663
3.740
3.663
3.672
102,103
+0.05(+1.41%)
Jun 13, 2011
3.732
3.732
3.604
3.621
111,787
-0.10(-2.74%)
Jun 10, 2011
3.757
3.834
3.655
3.723
317,800
-0.08(-2.01%)
Jun 09, 2011
3.876
4.037
3.740
3.800
195,006
-0.07(-1.76%)
Jun 08, 2011
4.046
4.122
3.850
3.868
241,880
-0.20(-4.81%)
Jun 07, 2011
4.148
4.207
3.961
4.063
146,081
-0.03(-0.83%)
Jun 06, 2011
4.173
4.284
4.037
4.097
186,204
-0.07(-1.63%)
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.