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
Super Micro Computer
(NQ:
SMCI
)
797.00
+12.49 (+1.59%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Jun 3, 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 28, 2010
13.75
14.00
13.51
13.75
591,304
+0.00(+0.00%)
May 27, 2010
12.76
13.75
12.39
13.75
384,959
+1.36(+10.98%)
May 26, 2010
12.83
13.38
12.25
12.39
305,246
-0.29(-2.29%)
May 25, 2010
12.34
12.73
12.00
12.68
219,152
+0.05(+0.40%)
May 24, 2010
12.83
13.00
12.55
12.63
134,173
-0.28(-2.17%)
May 21, 2010
12.75
13.16
12.60
12.91
277,791
+0.13(+1.02%)
May 20, 2010
12.98
13.34
12.72
12.78
347,476
-0.70(-5.19%)
May 19, 2010
13.21
13.50
12.91
13.48
259,662
+0.16(+1.20%)
May 18, 2010
14.01
14.18
13.12
13.32
161,989
-0.46(-3.34%)
May 17, 2010
14.19
14.41
13.23
13.78
197,934
-0.30(-2.13%)
May 14, 2010
14.21
14.23
13.81
14.08
145,971
-0.24(-1.68%)
May 13, 2010
14.80
14.80
14.15
14.32
247,892
-0.45(-3.05%)
May 12, 2010
14.00
14.80
14.00
14.77
434,043
+0.98(+7.11%)
May 11, 2010
13.80
14.14
13.43
13.79
162,593
-0.05(-0.36%)
May 10, 2010
13.56
14.09
13.41
13.84
261,445
+0.79(+6.05%)
May 07, 2010
13.01
13.49
12.79
13.05
370,109
-0.08(-0.61%)
May 06, 2010
13.31
13.71
12.86
13.13
283,245
-0.22(-1.65%)
May 05, 2010
13.44
13.84
13.20
13.35
261,776
-0.34(-2.48%)
May 04, 2010
13.95
14.00
13.45
13.69
325,317
-0.42(-2.98%)
May 03, 2010
14.15
14.48
13.81
14.11
463,385
-0.07(-0.49%)
Apr 30, 2010
15.30
15.32
14.16
14.18
459,194
-1.28(-8.28%)
Apr 29, 2010
14.75
15.85
14.35
15.46
1,033,784
+0.36(+2.35%)
Apr 28, 2010
15.70
15.84
14.34
15.11
1,817,802
-2.82(-15.76%)
Apr 27, 2010
18.90
19.08
17.91
17.93
249,465
-0.96(-5.08%)
Apr 26, 2010
18.95
19.55
18.83
18.89
473,695
+0.00(+0.00%)
Apr 23, 2010
18.65
18.90
18.42
18.89
192,226
+0.28(+1.50%)
Apr 22, 2010
17.88
18.62
17.51
18.61
158,552
+0.49(+2.70%)
Apr 21, 2010
17.74
18.25
17.63
18.12
144,929
+0.36(+2.03%)
Apr 20, 2010
17.38
17.76
17.13
17.76
123,157
+0.48(+2.78%)
Apr 19, 2010
17.76
18.03
16.96
17.28
291,167
-0.61(-3.41%)
Apr 16, 2010
18.00
18.15
17.60
17.89
181,120
-0.24(-1.32%)
Apr 15, 2010
18.38
18.50
17.98
18.13
210,868
-0.14(-0.79%)
Apr 14, 2010
17.88
18.75
17.70
18.27
471,890
+0.58(+3.31%)
Apr 13, 2010
17.79
17.81
17.56
17.69
81,860
-0.07(-0.39%)
Apr 12, 2010
17.28
18.10
17.28
17.76
310,050
+0.56(+3.26%)
Apr 09, 2010
17.21
17.27
17.00
17.20
107,195
-0.03(-0.17%)
Apr 08, 2010
17.33
17.37
16.96
17.23
140,157
-0.12(-0.69%)
Apr 07, 2010
17.41
17.50
17.25
17.35
204,030
-0.03(-0.17%)
Apr 06, 2010
17.40
17.47
17.15
17.38
162,183
-0.09(-0.52%)
Apr 05, 2010
17.51
17.65
17.28
17.47
260,929
+0.08(+0.46%)
Apr 01, 2010
17.42
17.39
17.39
17.39
248,400
+0.11(+0.64%)
Mar 31, 2010
16.91
18.01
16.78
17.28
465,963
+0.35(+2.07%)
Mar 30, 2010
17.15
17.40
16.85
16.93
119,717
-0.12(-0.70%)
Mar 29, 2010
16.78
17.13
16.71
17.05
173,590
+0.28(+1.67%)
Mar 26, 2010
16.85
17.26
16.61
16.77
284,948
-0.08(-0.47%)
Mar 25, 2010
17.43
17.75
16.85
16.85
176,364
-0.41(-2.38%)
Mar 24, 2010
17.78
17.97
17.24
17.26
143,791
-0.58(-3.25%)
Mar 23, 2010
17.68
18.13
17.68
17.84
292,054
+0.29(+1.65%)
Mar 22, 2010
17.00
17.87
16.86
17.55
539,245
+0.36(+2.09%)
Mar 19, 2010
16.95
17.93
16.54
17.19
548,607
+0.28(+1.66%)
Mar 18, 2010
17.52
17.52
16.80
16.91
164,478
-0.50(-2.87%)
Mar 17, 2010
16.16
17.52
15.68
17.41
619,764
+1.23(+7.60%)
Mar 16, 2010
16.19
16.19
15.61
16.18
177,009
+0.12(+0.75%)
Mar 15, 2010
16.08
16.50
15.92
16.06
103,013
-0.40(-2.43%)
Mar 12, 2010
16.77
16.77
16.20
16.46
139,464
-0.07(-0.42%)
Mar 11, 2010
16.54
16.86
16.36
16.53
76,133
-0.05(-0.30%)
Mar 10, 2010
16.55
17.11
16.48
16.58
291,965
+0.08(+0.48%)
Mar 09, 2010
16.38
16.57
16.29
16.50
185,394
+0.14(+0.86%)
Mar 08, 2010
16.43
16.74
16.25
16.36
126,866
+0.05(+0.31%)
Mar 05, 2010
15.99
16.38
15.95
16.31
247,403
+0.37(+2.32%)
Mar 04, 2010
16.00
16.21
15.79
15.94
62,454
-0.11(-0.69%)
Mar 03, 2010
16.24
16.38
16.00
16.05
256,280
-0.08(-0.50%)
Mar 02, 2010
16.09
16.46
15.79
16.13
643,642
+0.19(+1.19%)
Mar 01, 2010
15.13
16.17
15.02
15.94
853,484
+0.93(+6.20%)
Feb 26, 2010
14.43
15.10
14.43
15.01
728,625
+0.50(+3.45%)
Feb 25, 2010
14.41
14.57
14.27
14.51
240,068
-0.14(-0.96%)
Feb 24, 2010
14.34
14.70
14.32
14.65
143,279
+0.31(+2.16%)
Feb 23, 2010
14.70
14.70
14.08
14.34
305,437
-0.35(-2.38%)
Feb 22, 2010
14.64
14.90
14.55
14.69
173,214
+0.06(+0.41%)
Feb 19, 2010
14.69
14.69
14.20
14.63
169,291
-0.17(-1.15%)
Feb 18, 2010
14.69
14.92
14.42
14.80
194,960
+0.14(+0.95%)
Feb 17, 2010
14.62
15.00
14.51
14.66
487,628
+0.11(+0.76%)
Feb 16, 2010
13.69
14.76
13.48
14.55
834,844
+0.95(+6.99%)
Feb 12, 2010
13.10
13.60
13.60
13.60
412,000
+0.32(+2.41%)
Feb 11, 2010
12.83
13.31
12.60
13.28
183,096
+0.38(+2.95%)
Feb 10, 2010
12.60
12.90
12.34
12.90
145,905
+0.22(+1.74%)
Feb 09, 2010
12.77
12.85
12.57
12.68
88,630
+0.08(+0.63%)
Feb 08, 2010
12.30
12.78
12.21
12.60
181,078
+0.25(+2.02%)
Feb 05, 2010
11.97
12.36
11.68
12.35
170,554
+0.41(+3.43%)
Feb 04, 2010
12.32
12.44
11.65
11.94
186,382
-0.45(-3.63%)
Feb 03, 2010
12.68
12.97
12.31
12.39
129,355
-0.29(-2.29%)
Feb 02, 2010
12.51
12.74
12.36
12.68
210,473
+0.22(+1.77%)
Feb 01, 2010
12.45
12.88
12.30
12.46
210,534
+0.07(+0.56%)
Jan 29, 2010
12.99
13.15
12.30
12.39
224,219
-0.52(-4.03%)
Jan 28, 2010
13.55
13.55
12.71
12.91
171,406
-0.59(-4.37%)
Jan 27, 2010
13.02
13.83
12.84
13.50
941,825
+1.89(+16.28%)
Jan 26, 2010
11.80
11.92
11.59
11.61
150,090
-0.20(-1.69%)
Jan 25, 2010
11.61
12.01
11.58
11.81
138,947
+0.31(+2.70%)
Jan 22, 2010
11.82
12.05
11.45
11.50
276,729
-0.33(-2.79%)
Jan 21, 2010
12.43
12.48
11.81
11.83
118,198
-0.55(-4.44%)
Jan 20, 2010
12.86
13.08
12.27
12.38
180,878
-0.61(-4.70%)
Jan 19, 2010
12.76
13.09
12.76
12.99
229,467
+0.23(+1.80%)
Jan 15, 2010
12.69
12.76
12.76
12.76
165,300
+0.11(+0.87%)
Jan 14, 2010
12.90
12.96
12.45
12.65
126,835
-0.33(-2.54%)
Jan 13, 2010
11.60
13.05
11.50
12.98
446,965
+1.43(+12.38%)
Jan 12, 2010
11.57
11.75
11.46
11.55
79,378
-0.13(-1.11%)
Jan 11, 2010
11.73
11.73
11.54
11.68
58,240
-0.03(-0.26%)
Jan 08, 2010
11.56
11.75
11.55
11.71
57,706
+0.14(+1.21%)
Jan 07, 2010
11.45
11.59
11.41
11.57
114,610
+0.08(+0.70%)
Jan 06, 2010
11.22
11.51
11.14
11.49
85,285
+0.22(+1.95%)
Jan 05, 2010
11.54
11.57
11.16
11.27
115,730
-0.25(-2.17%)
Jan 04, 2010
11.27
11.64
11.09
11.52
139,576
+0.40(+3.60%)
Dec 31, 2009
11.30
11.12
11.12
11.12
83,300
-0.18(-1.59%)
Dec 30, 2009
11.29
11.30
11.15
11.30
74,305
+0.00(+0.00%)
Dec 29, 2009
11.42
11.45
11.22
11.30
44,791
-0.13(-1.14%)
Dec 28, 2009
11.39
11.44
11.23
11.43
70,058
+0.02(+0.18%)
Dec 24, 2009
11.38
11.44
11.29
11.41
17,459
+0.08(+0.71%)
Dec 23, 2009
11.45
11.50
11.26
11.33
64,102
-0.12(-1.05%)
Dec 22, 2009
11.05
11.48
11.03
11.45
145,920
+0.38(+3.43%)
Dec 21, 2009
10.92
11.08
10.78
11.07
139,100
+0.15(+1.37%)
Dec 18, 2009
10.82
10.92
10.31
10.92
331,437
+0.12(+1.11%)
Dec 17, 2009
11.10
11.10
10.71
10.80
88,294
-0.36(-3.23%)
Dec 16, 2009
11.39
11.40
11.06
11.16
124,809
-0.18(-1.59%)
Dec 15, 2009
11.30
11.45
11.25
11.34
186,328
-0.01(-0.09%)
Dec 14, 2009
11.30
11.40
11.23
11.35
105,250
+0.09(+0.80%)
Dec 11, 2009
11.18
11.38
11.05
11.26
197,646
+0.13(+1.17%)
Dec 10, 2009
10.80
11.37
10.77
11.13
406,282
+0.38(+3.53%)
Dec 09, 2009
10.53
10.85
10.44
10.75
269,206
+0.22(+2.09%)
Dec 08, 2009
10.40
10.58
10.30
10.53
133,175
+0.07(+0.67%)
Dec 07, 2009
10.35
10.46
10.26
10.46
154,790
+0.13(+1.26%)
Dec 04, 2009
10.29
10.34
10.18
10.33
98,730
+0.08(+0.78%)
Dec 03, 2009
10.20
10.26
10.05
10.25
154,164
+0.08(+0.79%)
Dec 02, 2009
10.10
10.20
10.07
10.17
191,230
+0.09(+0.89%)
Dec 01, 2009
9.800
10.10
9.660
10.08
212,816
+0.34(+3.49%)
Nov 30, 2009
9.680
9.790
9.410
9.740
95,698
+0.06(+0.62%)
Nov 27, 2009
9.650
9.830
9.620
9.680
59,445
-0.30(-3.01%)
Nov 25, 2009
10.05
10.05
9.970
9.980
148,335
-0.10(-0.99%)
Nov 24, 2009
10.01
10.10
9.940
10.08
165,601
+0.08(+0.80%)
Nov 23, 2009
9.940
10.08
9.920
10.00
311,328
+0.13(+1.32%)
Nov 20, 2009
9.570
9.910
9.570
9.870
115,092
+0.27(+2.81%)
Nov 19, 2009
9.970
9.970
9.410
9.600
101,324
-0.47(-4.67%)
Nov 18, 2009
9.770
10.10
9.730
10.07
266,485
+0.27(+2.76%)
Nov 17, 2009
9.760
9.850
9.720
9.800
186,816
+0.05(+0.51%)
Nov 16, 2009
9.400
9.880
9.370
9.750
175,070
+0.35(+3.72%)
Nov 13, 2009
9.250
9.553
9.140
9.400
64,380
+0.06(+0.64%)
Nov 12, 2009
9.720
9.740
9.300
9.340
145,699
-0.43(-4.40%)
Nov 11, 2009
9.370
9.850
9.350
9.770
280,660
+0.39(+4.16%)
Nov 10, 2009
9.250
9.400
9.250
9.380
122,932
+0.05(+0.54%)
Nov 09, 2009
8.900
9.330
8.900
9.330
242,422
+0.46(+5.19%)
Nov 06, 2009
8.260
8.900
8.131
8.870
128,156
+0.52(+6.23%)
Nov 05, 2009
7.890
8.380
7.820
8.350
95,145
+0.52(+6.64%)
Nov 04, 2009
8.000
8.050
7.790
7.830
53,441
-0.17(-2.12%)
Nov 03, 2009
7.840
8.040
7.610
8.000
100,051
+0.10(+1.27%)
Nov 02, 2009
8.000
8.000
7.770
7.900
57,424
-0.16(-1.99%)
Oct 30, 2009
8.140
8.390
8.010
8.060
118,045
-0.24(-2.89%)
Oct 29, 2009
8.390
8.460
8.240
8.300
84,563
+0.01(+0.12%)
Oct 28, 2009
8.870
8.990
8.250
8.290
215,354
-0.13(-1.54%)
Oct 27, 2009
8.410
8.580
8.400
8.420
29,134
+0.06(+0.72%)
Oct 26, 2009
8.800
8.800
8.320
8.360
56,526
-0.42(-4.78%)
Oct 23, 2009
8.745
8.800
8.680
8.780
93,310
-0.02(-0.23%)
Oct 22, 2009
8.720
8.840
8.710
8.800
57,180
+0.04(+0.46%)
Oct 21, 2009
8.770
8.860
8.720
8.760
64,257
-0.02(-0.23%)
Oct 20, 2009
8.750
8.910
8.750
8.780
44,826
-0.03(-0.34%)
Oct 19, 2009
8.840
8.900
8.790
8.810
29,277
+0.02(+0.23%)
Oct 16, 2009
8.610
8.890
8.500
8.790
84,084
+0.18(+2.09%)
Oct 15, 2009
8.230
8.710
8.200
8.610
110,993
+0.23(+2.74%)
Oct 14, 2009
8.240
8.430
8.240
8.380
99,621
+0.24(+2.95%)
Oct 13, 2009
8.440
8.560
8.070
8.140
75,137
-0.36(-4.24%)
Oct 12, 2009
8.490
8.590
8.430
8.500
82,741
+0.02(+0.24%)
Oct 09, 2009
8.130
8.520
8.100
8.480
89,263
+0.24(+2.91%)
Oct 08, 2009
7.980
8.320
7.980
8.240
110,944
+0.18(+2.23%)
Oct 07, 2009
7.890
8.150
7.800
8.060
34,728
+0.17(+2.15%)
Oct 06, 2009
7.620
7.920
7.500
7.890
45,151
+0.33(+4.37%)
Oct 05, 2009
7.810
7.990
7.440
7.560
97,808
-0.19(-2.45%)
Oct 02, 2009
7.780
8.150
7.750
7.750
111,618
-0.08(-1.02%)
Oct 01, 2009
8.410
8.410
7.800
7.830
68,671
-0.63(-7.45%)
Sep 30, 2009
8.720
8.720
8.380
8.460
98,551
-0.28(-3.20%)
Sep 29, 2009
8.820
8.830
8.681
8.740
34,434
-0.10(-1.13%)
Sep 28, 2009
8.510
8.880
8.234
8.840
79,461
+0.37(+4.37%)
Sep 25, 2009
8.340
8.600
8.340
8.470
28,705
-0.07(-0.82%)
Sep 24, 2009
8.640
8.640
8.390
8.540
76,561
-0.06(-0.70%)
Sep 23, 2009
8.690
8.840
8.600
8.600
65,633
-0.15(-1.71%)
Sep 22, 2009
8.710
8.770
8.580
8.750
98,709
+0.09(+1.04%)
Sep 21, 2009
8.580
8.660
8.520
8.660
105,124
+0.00(+0.00%)
Sep 18, 2009
8.710
8.720
8.640
8.660
128,293
-0.03(-0.35%)
Sep 17, 2009
8.750
8.750
8.650
8.690
49,713
-0.11(-1.25%)
Sep 16, 2009
8.820
8.820
8.620
8.800
80,967
+0.01(+0.11%)
Sep 15, 2009
8.360
8.900
8.250
8.790
125,784
+0.39(+4.64%)
Sep 14, 2009
8.380
8.460
8.060
8.400
59,442
-0.06(-0.71%)
Sep 11, 2009
8.450
8.530
8.310
8.460
90,664
-0.02(-0.24%)
Sep 10, 2009
8.410
8.500
8.180
8.480
97,166
+0.09(+1.07%)
Sep 09, 2009
7.910
8.450
7.880
8.390
158,913
+0.39(+4.88%)
Sep 08, 2009
8.000
8.040
7.850
8.000
77,426
-0.02(-0.25%)
Sep 04, 2009
7.910
8.100
7.880
8.020
87,982
+0.12(+1.52%)
Sep 03, 2009
7.930
7.962
7.860
7.900
133,571
-0.02(-0.25%)
Sep 02, 2009
7.880
8.000
7.880
7.920
85,973
+0.05(+0.64%)
Sep 01, 2009
7.890
8.090
7.760
7.870
88,392
-0.10(-1.25%)
Aug 31, 2009
8.000
8.050
7.880
7.970
133,503
-0.13(-1.60%)
Aug 28, 2009
8.100
8.120
7.920
8.100
85,989
+0.04(+0.50%)
Aug 27, 2009
7.950
8.100
7.950
8.060
129,103
+0.07(+0.88%)
Aug 26, 2009
7.850
7.990
7.840
7.990
71,331
+0.14(+1.78%)
Aug 25, 2009
7.800
7.890
7.800
7.850
101,164
+0.10(+1.29%)
Aug 24, 2009
7.740
7.900
7.700
7.750
78,048
+0.00(+0.00%)
Aug 21, 2009
7.770
7.780
7.640
7.750
112,072
+0.06(+0.78%)
Aug 20, 2009
7.630
7.720
7.580
7.690
55,184
+0.05(+0.65%)
Aug 19, 2009
7.510
7.730
7.470
7.640
123,256
+0.12(+1.60%)
Aug 18, 2009
7.500
7.570
7.380
7.520
79,801
+0.03(+0.40%)
Aug 17, 2009
7.470
7.550
7.320
7.490
73,415
-0.07(-0.93%)
Aug 14, 2009
7.770
7.770
7.290
7.560
67,045
-0.21(-2.70%)
Aug 13, 2009
7.820
7.900
7.650
7.770
31,442
-0.01(-0.13%)
Aug 12, 2009
7.500
7.900
7.500
7.780
46,785
+0.26(+3.46%)
Aug 11, 2009
7.400
7.680
7.140
7.520
54,995
+0.09(+1.21%)
Aug 10, 2009
7.660
7.750
7.350
7.430
55,408
-0.25(-3.26%)
Aug 07, 2009
7.690
7.850
7.550
7.680
98,152
+0.03(+0.39%)
Aug 06, 2009
7.740
7.970
7.430
7.650
42,168
-0.08(-1.03%)
Aug 05, 2009
8.000
8.000
7.280
7.730
53,730
-0.30(-3.74%)
Aug 04, 2009
7.930
8.070
7.700
8.030
35,754
+0.03(+0.37%)
Aug 03, 2009
7.970
8.000
7.740
8.000
49,980
+0.06(+0.76%)
Jul 31, 2009
7.950
8.010
7.940
7.940
37,902
-0.06(-0.75%)
Jul 30, 2009
8.000
8.170
7.930
8.000
56,549
+0.02(+0.25%)
Jul 29, 2009
7.930
8.020
7.840
7.980
24,217
-0.03(-0.37%)
Jul 28, 2009
7.710
8.040
7.710
8.010
44,687
+0.23(+2.96%)
Jul 27, 2009
7.780
7.800
7.710
7.780
39,583
+0.07(+0.91%)
Jul 24, 2009
7.730
7.780
7.690
7.710
45,821
-0.05(-0.64%)
Jul 23, 2009
7.720
7.820
7.720
7.760
85,683
+0.01(+0.13%)
Jul 22, 2009
7.710
7.770
7.640
7.750
52,675
-0.01(-0.13%)
Jul 21, 2009
7.820
7.820
7.630
7.760
33,633
+0.00(+0.00%)
Jul 20, 2009
7.840
8.000
7.680
7.760
39,851
-0.02(-0.26%)
Jul 17, 2009
8.050
8.050
7.630
7.780
59,894
-0.30(-3.71%)
Jul 16, 2009
8.220
8.220
7.760
8.080
65,826
-0.21(-2.53%)
Jul 15, 2009
7.920
8.300
7.800
8.290
79,590
+0.49(+6.28%)
Jul 14, 2009
7.820
7.860
7.440
7.800
26,935
-0.05(-0.64%)
Jul 13, 2009
7.250
7.850
7.130
7.850
63,862
+0.65(+9.03%)
Jul 10, 2009
7.080
7.200
7.040
7.200
39,946
+0.11(+1.55%)
Jul 09, 2009
7.310
7.390
6.890
7.090
43,689
-0.19(-2.61%)
Jul 08, 2009
7.430
7.530
6.990
7.280
45,416
-0.10(-1.36%)
Jul 07, 2009
7.700
7.780
7.380
7.380
42,917
-0.29(-3.78%)
Jul 06, 2009
7.590
7.760
7.500
7.670
46,364
+0.08(+1.05%)
Jul 02, 2009
7.610
7.740
7.250
7.590
83,672
-0.12(-1.56%)
Jul 01, 2009
7.790
7.950
7.680
7.710
87,761
+0.05(+0.65%)
Jun 30, 2009
7.910
8.160
7.600
7.660
104,505
-0.22(-2.79%)
Jun 29, 2009
8.000
8.150
7.753
7.880
175,826
-0.12(-1.50%)
Jun 26, 2009
7.330
8.140
7.330
8.000
390,094
+0.65(+8.84%)
Jun 25, 2009
7.360
7.480
7.040
7.350
52,419
+0.19(+2.65%)
Jun 24, 2009
6.920
7.370
6.820
7.160
55,630
+0.27(+3.92%)
Jun 23, 2009
7.100
7.180
6.780
6.890
117,412
-0.15(-2.13%)
Jun 22, 2009
7.560
7.640
7.040
7.040
96,293
-0.54(-7.12%)
Jun 19, 2009
7.700
7.810
7.510
7.580
209,700
-0.21(-2.70%)
Jun 18, 2009
7.930
8.130
7.700
7.790
134,482
-0.16(-2.01%)
Jun 17, 2009
7.780
8.110
7.550
7.950
73,482
+0.13(+1.66%)
Jun 16, 2009
8.150
8.300
7.820
7.820
112,213
-0.36(-4.40%)
Jun 15, 2009
8.030
8.290
8.010
8.180
209,470
-0.14(-1.68%)
Jun 12, 2009
8.150
8.460
8.150
8.320
176,304
+0.12(+1.46%)
Jun 11, 2009
8.000
8.310
8.000
8.200
289,199
+0.10(+1.23%)
Jun 10, 2009
7.800
8.120
7.800
8.100
395,415
+0.20(+2.53%)
Jun 09, 2009
7.340
8.030
7.330
7.900
281,551
+0.57(+7.78%)
Jun 08, 2009
7.235
7.460
7.130
7.330
125,605
-0.07(-0.95%)
Jun 05, 2009
7.200
7.430
7.200
7.400
118,319
+0.15(+2.07%)
Jun 04, 2009
7.000
7.310
7.000
7.250
143,653
+0.12(+1.68%)
Jun 03, 2009
7.000
7.130
6.950
7.130
89,344
+0.10(+1.42%)
Jun 02, 2009
6.980
7.090
6.850
7.030
256,937
+0.05(+0.72%)
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.