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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
173.70
-1.66 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 24, 2011
12.53
12.53
12.24
12.27
88,045
-0.18(-1.42%)
May 23, 2011
12.35
12.56
12.35
12.44
61,562
-0.19(-1.51%)
May 20, 2011
12.74
12.74
12.44
12.63
95,373
-0.20(-1.54%)
May 19, 2011
12.92
13.06
12.74
12.83
118,003
-0.02(-0.17%)
May 18, 2011
12.87
12.87
12.68
12.85
69,618
+0.01(+0.06%)
May 17, 2011
12.60
12.93
12.51
12.85
99,099
+0.16(+1.28%)
May 16, 2011
12.75
13.21
12.68
12.68
82,030
-0.20(-1.54%)
May 13, 2011
13.16
13.22
12.85
12.88
97,620
-0.30(-2.26%)
May 12, 2011
13.47
13.47
12.81
13.18
93,537
-0.34(-2.51%)
May 11, 2011
13.77
14.26
13.48
13.52
473,465
+0.32(+2.41%)
May 10, 2011
13.00
13.25
13.00
13.20
55,972
+0.22(+1.69%)
May 09, 2011
12.63
13.04
12.61
12.98
58,336
+0.34(+2.69%)
May 06, 2011
12.61
12.78
12.39
12.64
79,687
+0.19(+1.53%)
May 05, 2011
12.69
12.73
12.18
12.45
193,115
-0.42(-3.25%)
May 04, 2011
13.17
13.17
12.70
12.87
66,057
-0.31(-2.36%)
May 03, 2011
13.05
13.27
12.97
13.18
59,119
+0.08(+0.65%)
May 02, 2011
13.10
13.14
13.07
13.09
101,898
-0.32(-2.37%)
Apr 29, 2011
13.27
13.65
13.12
13.41
194,353
+0.16(+1.23%)
Apr 28, 2011
13.01
13.25
12.91
13.25
116,099
+0.24(+1.85%)
Apr 27, 2011
12.92
13.05
12.82
13.01
36,185
+0.09(+0.66%)
Apr 26, 2011
13.00
13.24
12.90
12.92
52,304
-0.06(-0.49%)
Apr 25, 2011
13.15
13.16
12.90
12.99
46,606
-0.13(-0.97%)
Apr 21, 2011
13.05
13.43
12.80
13.12
147,372
+0.19(+1.48%)
Apr 20, 2011
13.11
13.11
12.80
12.92
61,184
+0.15(+1.16%)
Apr 19, 2011
12.73
12.90
12.61
12.78
85,429
+0.11(+0.84%)
Apr 18, 2011
12.46
12.70
12.46
12.67
38,267
-0.08(-0.61%)
Apr 15, 2011
12.56
12.77
12.47
12.75
70,101
+0.13(+1.07%)
Apr 14, 2011
12.61
12.78
12.50
12.61
75,179
-0.17(-1.33%)
Apr 13, 2011
12.72
12.93
12.61
12.78
70,080
+0.22(+1.75%)
Apr 12, 2011
12.97
13.07
12.56
12.56
115,275
-0.57(-4.36%)
Apr 11, 2011
13.39
13.53
13.10
13.14
91,184
-0.25(-1.90%)
Apr 08, 2011
13.43
13.54
13.16
13.39
85,643
+0.11(+0.80%)
Apr 07, 2011
13.46
13.50
13.16
13.28
58,287
-0.22(-1.62%)
Apr 06, 2011
13.61
13.61
13.28
13.50
107,858
+0.02(+0.16%)
Apr 05, 2011
13.48
13.70
13.25
13.48
56,077
-0.03(-0.21%)
Apr 04, 2011
13.63
13.68
13.45
13.51
78,748
-0.08(-0.57%)
Apr 01, 2011
13.70
13.76
13.40
13.59
97,154
+0.06(+0.47%)
Mar 31, 2011
13.52
14.01
13.49
13.53
180,895
-0.01(-0.05%)
Mar 30, 2011
13.53
13.53
13.53
13.53
140,369
+0.34(+2.57%)
Mar 29, 2011
13.11
13.21
12.91
13.19
82,389
+0.09(+0.70%)
Mar 28, 2011
13.07
13.34
13.06
13.10
36,732
+0.06(+0.49%)
Mar 25, 2011
12.87
13.22
12.71
13.04
157,982
+0.20(+1.54%)
Mar 24, 2011
13.17
13.23
12.60
12.84
244,643
-0.24(-1.84%)
Mar 23, 2011
13.55
13.55
13.05
13.08
121,557
-0.57(-4.15%)
Mar 22, 2011
13.72
13.80
13.50
13.65
93,829
-0.03(-0.21%)
Mar 21, 2011
13.61
13.67
13.51
13.67
107,961
+0.38(+2.88%)
Mar 18, 2011
13.47
13.58
12.89
13.29
205,279
+0.02(+0.16%)
Mar 17, 2011
13.28
13.55
12.83
13.27
393,859
+0.86(+6.90%)
Mar 16, 2011
12.69
12.97
12.39
12.41
126,414
-0.30(-2.34%)
Mar 15, 2011
12.52
12.82
12.51
12.71
132,080
-0.33(-2.50%)
Mar 14, 2011
13.45
13.48
12.85
13.04
138,704
-0.41(-3.05%)
Mar 11, 2011
13.27
13.58
13.08
13.45
68,206
+0.17(+1.28%)
Mar 10, 2011
13.47
13.49
12.78
13.28
301,457
-0.53(-3.83%)
Mar 09, 2011
13.83
14.01
13.69
13.81
134,472
-0.06(-0.46%)
Mar 08, 2011
13.92
14.00
13.35
13.87
153,281
-0.04(-0.30%)
Mar 07, 2011
14.28
14.28
13.86
13.91
392,227
-0.34(-2.38%)
Mar 04, 2011
14.29
14.60
14.12
14.25
118,836
-0.06(-0.39%)
Mar 03, 2011
14.27
14.49
14.09
14.31
166,291
+0.26(+1.86%)
Mar 02, 2011
13.85
14.08
13.58
14.05
133,173
+0.21(+1.53%)
Mar 01, 2011
14.13
14.57
13.74
13.84
248,458
-0.23(-1.66%)
Feb 28, 2011
13.76
14.36
13.67
14.07
266,232
+0.36(+2.63%)
Feb 25, 2011
13.57
13.76
13.48
13.71
84,936
+0.22(+1.62%)
Feb 24, 2011
12.97
13.58
12.79
13.49
207,211
+0.54(+4.14%)
Feb 23, 2011
13.37
13.37
12.24
12.95
334,725
-0.44(-3.32%)
Feb 22, 2011
13.71
13.75
13.21
13.40
282,891
-0.69(-4.91%)
Feb 18, 2011
13.73
14.09
13.69
14.09
250,161
+0.36(+2.62%)
Feb 17, 2011
13.50
13.76
13.27
13.73
267,909
+0.24(+1.78%)
Feb 16, 2011
13.28
13.71
12.94
13.49
316,497
+0.26(+1.97%)
Feb 15, 2011
13.48
13.48
12.97
13.23
182,016
-0.32(-2.35%)
Feb 14, 2011
13.76
13.89
13.12
13.55
135,976
-0.19(-1.39%)
Feb 11, 2011
13.12
13.87
12.89
13.74
277,688
+0.62(+4.74%)
Feb 10, 2011
12.39
13.12
12.39
13.12
128,464
+0.59(+4.74%)
Feb 09, 2011
12.15
12.65
12.04
12.52
125,401
+0.28(+2.25%)
Feb 08, 2011
11.67
12.26
11.63
12.25
194,844
+0.56(+4.83%)
Feb 07, 2011
11.31
11.71
11.31
11.68
115,673
+0.37(+3.31%)
Feb 04, 2011
11.12
11.43
11.07
11.31
80,522
+0.17(+1.52%)
Feb 03, 2011
11.15
11.28
10.86
11.14
86,227
+0.00(+0.00%)
Feb 02, 2011
11.28
11.32
11.00
11.14
59,370
-0.13(-1.19%)
Feb 01, 2011
11.01
11.31
10.87
11.27
86,693
+0.37(+3.43%)
Jan 31, 2011
10.86
11.03
10.60
10.90
75,974
+0.09(+0.85%)
Jan 28, 2011
11.36
11.36
10.72
10.81
100,288
-0.59(-5.20%)
Jan 27, 2011
10.96
11.63
10.83
11.40
173,634
+0.38(+3.46%)
Jan 26, 2011
10.53
11.12
10.47
11.02
134,014
+0.56(+5.33%)
Jan 25, 2011
10.50
10.72
10.26
10.46
139,182
-0.16(-1.46%)
Jan 24, 2011
10.68
10.84
10.44
10.62
106,910
-0.09(-0.86%)
Jan 21, 2011
10.96
11.01
10.67
10.71
112,333
-0.13(-1.24%)
Jan 20, 2011
10.93
11.14
10.79
10.84
115,057
-0.17(-1.54%)
Jan 19, 2011
11.70
11.71
10.81
11.01
244,999
-0.80(-6.75%)
Jan 18, 2011
11.75
11.82
11.49
11.81
48,412
+0.14(+1.21%)
Jan 14, 2011
11.36
11.70
11.26
11.67
93,107
+0.33(+2.93%)
Jan 13, 2011
11.61
11.67
11.32
11.34
84,297
-0.34(-2.90%)
Jan 12, 2011
11.85
12.02
11.55
11.68
100,679
-0.06(-0.48%)
Jan 11, 2011
11.59
11.82
11.57
11.73
122,763
+0.20(+1.78%)
Jan 10, 2011
11.11
11.63
11.05
11.53
101,487
+0.35(+3.16%)
Jan 07, 2011
11.22
11.35
10.75
11.17
141,609
-0.05(-0.44%)
Jan 06, 2011
11.44
11.44
11.16
11.22
55,657
-0.23(-2.03%)
Jan 05, 2011
11.17
11.55
11.14
11.46
69,286
+0.25(+2.20%)
Jan 04, 2011
11.72
11.77
10.99
11.21
189,478
-0.48(-4.11%)
Jan 03, 2011
11.68
11.79
11.52
11.69
152,629
+0.17(+1.47%)
Dec 31, 2010
11.51
11.65
11.40
11.52
66,741
-0.10(-0.85%)
Dec 30, 2010
11.82
11.82
11.61
11.62
61,478
-0.25(-2.14%)
Dec 29, 2010
11.75
11.95
11.74
11.87
80,559
+0.13(+1.14%)
Dec 28, 2010
12.07
12.11
11.65
11.74
117,515
-0.28(-2.29%)
Dec 27, 2010
11.34
12.06
11.21
12.01
109,161
+0.59(+5.19%)
Dec 23, 2010
11.55
11.64
11.30
11.42
68,660
-0.14(-1.22%)
Dec 22, 2010
11.13
11.58
11.03
11.56
143,900
+0.44(+3.93%)
Dec 21, 2010
10.73
11.15
10.73
11.12
93,874
+0.47(+4.44%)
Dec 20, 2010
11.02
11.06
10.59
10.65
181,940
-0.34(-3.08%)
Dec 17, 2010
11.34
11.34
10.81
10.99
165,081
-0.30(-2.69%)
Dec 16, 2010
11.20
11.44
11.09
11.29
121,069
+0.16(+1.46%)
Dec 15, 2010
11.15
11.46
11.08
11.13
111,063
-0.01(-0.13%)
Dec 14, 2010
11.16
11.58
11.10
11.15
248,083
+0.00(+0.00%)
Dec 13, 2010
10.94
11.20
10.70
11.15
146,719
+0.27(+2.47%)
Dec 10, 2010
10.23
10.97
10.20
10.88
165,711
+0.65(+6.40%)
Dec 09, 2010
10.52
10.52
10.12
10.22
103,224
-0.15(-1.49%)
Dec 08, 2010
10.41
10.62
10.28
10.38
164,629
-0.12(-1.14%)
Dec 07, 2010
10.05
10.65
10.01
10.50
215,570
+0.60(+6.04%)
Dec 06, 2010
9.478
10.04
9.414
9.900
148,385
+0.37(+3.91%)
Dec 03, 2010
9.583
9.632
9.407
9.527
218,732
-0.11(-1.17%)
Dec 02, 2010
9.752
9.828
9.554
9.639
169,651
-0.08(-0.80%)
Dec 01, 2010
10.03
10.04
9.696
9.717
196,133
-0.11(-1.07%)
Nov 30, 2010
10.06
10.06
9.780
9.822
136,179
-0.34(-3.39%)
Nov 29, 2010
9.935
10.29
9.836
10.17
95,084
+0.14(+1.40%)
Nov 26, 2010
10.05
10.12
9.915
10.03
34,037
-0.12(-1.18%)
Nov 24, 2010
10.06
10.15
10.15
10.15
82,771
+0.20(+2.05%)
Nov 23, 2010
10.14
10.15
9.900
9.942
99,001
-0.39(-3.81%)
Nov 22, 2010
10.48
10.55
10.20
10.34
102,146
-0.18(-1.74%)
Nov 19, 2010
10.43
10.55
10.28
10.52
97,221
+0.04(+0.40%)
Nov 18, 2010
10.34
10.57
10.17
10.48
154,723
+0.37(+3.62%)
Nov 17, 2010
10.20
10.32
9.998
10.11
93,999
-0.08(-0.83%)
Nov 16, 2010
10.54
10.55
9.991
10.20
302,554
-0.48(-4.48%)
Nov 15, 2010
10.53
10.96
10.43
10.67
322,372
+0.25(+2.36%)
Nov 12, 2010
10.20
10.47
9.815
10.43
337,325
+0.11(+1.09%)
Nov 11, 2010
10.71
10.75
10.21
10.31
337,625
-0.47(-4.37%)
Nov 10, 2010
9.900
10.79
9.836
10.79
914,108
+1.51(+16.31%)
Nov 09, 2010
9.316
9.492
9.176
9.274
277,291
+0.06(+0.61%)
Nov 08, 2010
9.252
9.337
9.013
9.217
203,228
-0.06(-0.68%)
Nov 05, 2010
9.499
9.703
9.113
9.281
229,496
-0.22(-2.30%)
Nov 04, 2010
9.175
9.520
9.092
9.499
296,362
+0.47(+5.22%)
Nov 03, 2010
8.690
9.027
8.690
9.027
180,202
+0.39(+4.48%)
Nov 02, 2010
8.169
8.654
8.134
8.640
222,952
+0.63(+7.81%)
Nov 01, 2010
8.296
8.401
7.902
8.014
232,511
-0.27(-3.23%)
Oct 29, 2010
8.422
8.464
8.274
8.281
119,933
-0.18(-2.08%)
Oct 28, 2010
8.809
8.830
8.380
8.457
153,461
-0.27(-3.06%)
Oct 27, 2010
8.746
8.901
8.584
8.725
122,481
-0.04(-0.48%)
Oct 25, 2010
8.915
9.077
8.718
8.767
159,361
-0.06(-0.72%)
Oct 22, 2010
8.858
8.943
8.711
8.830
86,096
-0.01(-0.08%)
Oct 21, 2010
9.126
9.302
8.654
8.837
177,028
-0.15(-1.72%)
Oct 20, 2010
8.746
9.062
8.584
8.992
136,349
+0.34(+3.90%)
Oct 19, 2010
8.992
9.217
8.549
8.654
173,580
-0.54(-5.89%)
Oct 18, 2010
8.964
9.210
8.816
9.196
135,390
+0.34(+3.90%)
Oct 15, 2010
9.471
9.471
8.830
8.851
250,106
-0.49(-5.20%)
Oct 14, 2010
9.316
9.773
9.126
9.337
379,871
+0.13(+1.45%)
Oct 13, 2010
9.639
10.08
9.154
9.203
509,103
-0.25(-2.61%)
Oct 12, 2010
8.767
9.562
8.711
9.449
311,141
+0.68(+7.79%)
Oct 11, 2010
8.281
8.809
8.239
8.767
319,005
+0.58(+7.14%)
Oct 08, 2010
8.183
8.260
7.529
8.183
266,182
+0.60(+7.89%)
Oct 07, 2010
7.641
7.641
7.458
7.585
271
+0.04(+0.56%)
Oct 06, 2010
7.423
7.571
7.346
7.543
76,637
+0.09(+1.23%)
Oct 05, 2010
7.423
7.472
7.149
7.451
145,617
+0.13(+1.83%)
Oct 04, 2010
7.303
7.409
7.261
7.318
126,283
-0.02(-0.29%)
Oct 01, 2010
7.339
7.796
7.318
7.339
258,932
-0.28(-3.63%)
Sep 30, 2010
7.615
7.796
7.536
7.615
8,696
+0.02(+0.22%)
Sep 29, 2010
7.705
7.789
7.522
7.599
140,517
-0.16(-2.09%)
Sep 28, 2010
7.761
7.796
7.437
7.761
2,632
+0.17(+2.22%)
Sep 27, 2010
7.697
7.754
7.493
7.592
91,856
-0.12(-1.55%)
Sep 24, 2010
7.550
7.757
7.536
7.712
134,009
+0.32(+4.38%)
Sep 23, 2010
7.662
7.782
7.380
7.388
528
-0.33(-4.28%)
Sep 22, 2010
7.838
7.972
7.669
7.719
119,086
-0.18(-2.32%)
Sep 21, 2010
7.775
8.106
7.775
7.902
107,332
+0.13(+1.72%)
Sep 20, 2010
7.697
7.859
7.564
7.768
152,431
+0.12(+1.56%)
Sep 17, 2010
7.648
7.993
7.648
7.648
214,089
-0.44(-5.40%)
Sep 15, 2010
7.937
8.274
7.873
8.084
114,914
+0.07(+0.88%)
Sep 14, 2010
7.852
8.084
7.676
8.014
216,744
+0.13(+1.70%)
Sep 13, 2010
7.458
7.916
7.458
7.880
209,154
+0.54(+7.38%)
Sep 10, 2010
7.353
7.598
7.255
7.339
146,581
+0.04(+0.58%)
Sep 09, 2010
7.465
7.514
7.171
7.297
223,405
+0.00(+0.00%)
Sep 08, 2010
7.304
7.493
7.143
7.297
299,769
+0.00(+0.00%)
Sep 07, 2010
7.962
7.962
7.206
7.297
3,575
-0.69(-8.60%)
Sep 03, 2010
7.752
8.046
7.598
7.983
214,579
+0.42(+5.56%)
Sep 02, 2010
7.563
7.605
7.374
7.563
215
-0.01(-0.09%)
Sep 01, 2010
7.829
8.095
7.507
7.570
242,685
-0.08(-1.10%)
Aug 31, 2010
7.731
7.997
7.577
7.654
135,829
-0.22(-2.84%)
Aug 30, 2010
8.228
8.312
7.794
7.878
107,798
-0.43(-5.22%)
Aug 27, 2010
8.312
8.333
7.766
8.312
135,117
+0.44(+5.60%)
Aug 26, 2010
7.759
8.060
7.675
7.871
304
+0.20(+2.55%)
Aug 25, 2010
7.563
7.703
7.241
7.675
301
+0.01(+0.18%)
Aug 24, 2010
7.661
7.773
7.303
7.661
1,222
-0.11(-1.44%)
Aug 23, 2010
8.718
8.781
7.752
7.773
360,346
-0.82(-9.54%)
Aug 20, 2010
8.620
8.697
8.341
8.592
189,159
-0.10(-1.13%)
Aug 19, 2010
9.117
9.222
8.683
8.690
454
-0.50(-5.48%)
Aug 18, 2010
9.544
9.544
9.159
9.194
4,732
-0.22(-2.31%)
Aug 17, 2010
9.264
9.551
9.243
9.411
725
+0.29(+3.15%)
Aug 16, 2010
9.075
9.313
9.047
9.124
151,151
+0.04(+0.39%)
Aug 13, 2010
9.089
9.278
8.928
9.089
176,430
-0.04(-0.46%)
Aug 12, 2010
8.900
9.376
8.795
9.131
181
+0.14(+1.56%)
Aug 11, 2010
9.313
9.593
8.963
8.991
345,651
-0.71(-7.36%)
Aug 10, 2010
10.14
10.14
9.320
9.705
562
-1.67(-14.66%)
Aug 09, 2010
11.02
11.41
10.93
11.37
198,978
+0.46(+4.24%)
Aug 06, 2010
10.91
10.94
10.50
10.91
150,684
+0.15(+1.37%)
Aug 05, 2010
10.63
10.87
10.57
10.76
103,141
+0.03(+0.26%)
Aug 04, 2010
10.57
10.80
10.48
10.73
126,741
+0.28(+2.68%)
Aug 03, 2010
10.72
10.77
10.43
10.45
172,592
-0.38(-3.49%)
Aug 02, 2010
10.67
10.85
10.36
10.83
247,519
+0.37(+3.55%)
Jul 30, 2010
10.46
10.68
10.15
10.46
178,608
-0.06(-0.53%)
Jul 29, 2010
10.67
10.87
10.16
10.52
238,274
-0.04(-0.33%)
Jul 28, 2010
11.00
11.17
10.50
10.55
237,893
-0.45(-4.07%)
Jul 27, 2010
11.33
11.42
10.97
11.00
236,713
-0.18(-1.63%)
Jul 26, 2010
10.88
11.33
10.85
11.18
208,376
+0.25(+2.31%)
Jul 23, 2010
10.66
10.96
10.41
10.93
282,992
+0.32(+2.97%)
Jul 22, 2010
10.12
10.64
10.05
10.62
340,440
+0.68(+6.84%)
Jul 21, 2010
10.08
10.50
9.874
9.937
500,265
-0.08(-0.77%)
Jul 20, 2010
9.418
10.03
9.264
10.01
410,743
+0.28(+2.88%)
Jul 19, 2010
9.383
9.783
9.173
9.733
401,175
+0.43(+4.59%)
Jul 16, 2010
9.306
9.965
9.264
9.306
384,346
-0.75(-7.45%)
Jul 15, 2010
10.24
10.31
9.649
10.06
399,500
-0.14(-1.37%)
Jul 14, 2010
10.50
10.57
10.11
10.20
278,050
-0.27(-2.61%)
Jul 13, 2010
10.47
10.60
9.944
10.47
1,193
+0.51(+5.13%)
Jul 12, 2010
10.20
10.28
9.790
9.958
367,018
-0.17(-1.66%)
Jul 09, 2010
10.13
10.15
9.313
10.13
333,631
+0.64(+6.72%)
Jul 08, 2010
9.488
9.811
9.215
9.488
378,479
-0.13(-1.38%)
Jul 07, 2010
9.621
9.635
8.718
9.621
440,860
+0.88(+10.01%)
Jul 06, 2010
8.746
9.698
8.648
8.746
609
-0.57(-6.16%)
Jul 02, 2010
9.320
9.755
9.166
9.320
322,059
-0.26(-2.70%)
Jul 01, 2010
9.726
9.972
9.152
9.579
564,102
-0.25(-2.49%)
Jun 30, 2010
9.825
10.27
9.418
9.825
956
+0.21(+2.18%)
Jun 29, 2010
10.33
10.38
9.474
9.614
559,540
-1.29(-11.82%)
Jun 25, 2010
10.90
11.18
10.32
10.90
2,228,641
+0.49(+4.71%)
Jun 24, 2010
10.76
10.85
10.34
10.41
385,807
-0.31(-2.87%)
Jun 23, 2010
10.78
10.91
10.44
10.72
440,697
-0.06(-0.58%)
Jun 22, 2010
10.85
11.20
10.71
10.78
545,249
+0.03(+0.26%)
Jun 21, 2010
11.34
11.48
10.68
10.76
491,291
-0.25(-2.23%)
Jun 18, 2010
11.00
11.31
10.79
11.00
442,739
-0.03(-0.25%)
Jun 17, 2010
11.22
11.53
10.86
11.03
507,518
-0.09(-0.82%)
Jun 16, 2010
10.59
11.21
10.34
11.12
589,660
+0.47(+4.41%)
Jun 15, 2010
10.24
10.65
10.05
10.65
292,660
+0.48(+4.68%)
Jun 14, 2010
9.628
10.45
9.558
10.17
458,772
+0.56(+5.83%)
Jun 11, 2010
9.523
10.04
9.439
9.614
492,658
-0.02(-0.22%)
Jun 10, 2010
9.803
9.803
9.370
9.635
383,492
+0.36(+3.83%)
Jun 09, 2010
9.775
9.894
9.203
9.280
361,012
-0.40(-4.11%)
Jun 08, 2010
9.691
10.10
9.363
9.677
433,832
+0.20(+2.14%)
Jun 07, 2010
10.29
10.45
9.349
9.475
559,050
-0.64(-6.34%)
Jun 04, 2010
10.12
10.72
10.03
10.12
398,224
-0.66(-6.09%)
Jun 03, 2010
10.83
11.07
10.65
10.77
387,541
+0.14(+1.31%)
Jun 02, 2010
10.19
10.65
10.08
10.63
315,960
+0.47(+4.60%)
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.