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
Amerisafe Inc
(NQ:
AMSF
)
43.00
-0.33 (-0.76%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 10, 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 30, 2008
7.601
7.620
7.432
7.474
247,503
-0.12(-1.55%)
May 29, 2008
7.554
7.757
7.526
7.592
191,982
+0.04(+0.56%)
May 28, 2008
7.479
7.639
7.446
7.550
264,593
+0.07(+0.94%)
May 27, 2008
7.493
7.634
7.474
7.479
403,785
+0.03(+0.44%)
May 26, 2008
7.479
7.550
7.385
7.446
180,077
+0.00(+0.00%)
May 23, 2008
7.479
7.550
7.385
7.446
180,077
-0.08(-1.00%)
May 22, 2008
7.423
7.639
7.423
7.521
234,786
+0.11(+1.52%)
May 21, 2008
7.465
7.601
7.329
7.409
227,173
-0.04(-0.51%)
May 20, 2008
7.305
7.456
7.305
7.446
200,465
+0.13(+1.80%)
May 19, 2008
7.409
7.507
7.291
7.314
276,690
-0.11(-1.46%)
May 16, 2008
7.493
7.545
7.305
7.423
222,604
-0.04(-0.57%)
May 15, 2008
7.366
7.542
7.366
7.465
142,497
+0.08(+1.15%)
May 14, 2008
7.362
7.587
7.291
7.380
351,114
+0.03(+0.38%)
May 13, 2008
7.536
7.564
7.324
7.352
333,830
-0.16(-2.07%)
May 12, 2008
7.503
7.601
7.474
7.507
244,845
+0.04(+0.50%)
May 09, 2008
7.357
7.521
7.329
7.470
279,111
+0.05(+0.63%)
May 08, 2008
7.587
7.663
7.404
7.423
241,361
-0.14(-1.80%)
May 07, 2008
7.427
7.710
7.409
7.559
505,281
+0.17(+2.29%)
May 06, 2008
7.103
7.413
7.065
7.390
346,581
+0.24(+3.29%)
May 05, 2008
7.140
7.404
7.089
7.155
253,659
+0.04(+0.53%)
May 02, 2008
7.023
7.578
7.023
7.117
754,349
+0.30(+4.34%)
May 01, 2008
6.703
6.886
6.679
6.821
421,277
+0.11(+1.68%)
Apr 30, 2008
6.712
6.774
6.642
6.708
254,958
-0.01(-0.14%)
Apr 29, 2008
6.755
6.844
6.703
6.717
220,504
-0.04(-0.63%)
Apr 28, 2008
6.703
6.774
6.581
6.759
319,180
+0.06(+0.84%)
Apr 25, 2008
6.811
6.811
6.595
6.703
221,873
-0.07(-0.97%)
Apr 24, 2008
6.585
6.778
6.520
6.769
151,877
+0.19(+2.93%)
Apr 23, 2008
6.618
6.664
6.534
6.576
135,002
-0.00(-0.07%)
Apr 22, 2008
6.581
6.623
6.534
6.581
175,045
-0.02(-0.36%)
Apr 21, 2008
6.712
6.722
6.562
6.604
95,487
-0.16(-2.36%)
Apr 18, 2008
6.816
6.816
6.731
6.764
178,842
+0.06(+0.91%)
Apr 17, 2008
6.741
6.802
6.661
6.703
107,654
-0.03(-0.42%)
Apr 16, 2008
6.614
6.858
6.585
6.731
456,657
+0.15(+2.21%)
Apr 15, 2008
6.642
6.717
6.487
6.585
623,056
+0.02(+0.36%)
Apr 14, 2008
6.595
6.628
6.491
6.562
295,057
-0.02(-0.36%)
Apr 11, 2008
6.585
6.759
6.562
6.585
443,153
+0.07(+1.01%)
Apr 10, 2008
6.477
6.562
6.397
6.520
128,864
+0.03(+0.43%)
Apr 09, 2008
6.482
6.520
6.397
6.491
223,901
+0.00(+0.07%)
Apr 08, 2008
6.444
6.538
6.444
6.487
258,851
-0.00(-0.07%)
Apr 07, 2008
6.374
6.524
6.298
6.491
258,179
+0.12(+1.85%)
Apr 04, 2008
6.374
6.397
6.303
6.374
255,592
+0.02(+0.30%)
Apr 03, 2008
6.317
6.378
6.233
6.355
288,155
-0.01(-0.22%)
Apr 02, 2008
6.176
6.393
6.115
6.369
890,656
+0.18(+2.89%)
Apr 01, 2008
6.030
6.209
5.908
6.190
352,138
+0.24(+4.11%)
Mar 31, 2008
5.917
6.071
5.880
5.946
149,436
+0.05(+0.88%)
Mar 28, 2008
5.974
5.974
5.828
5.894
245,998
-0.08(-1.42%)
Mar 27, 2008
5.993
6.059
5.880
5.979
142,366
+0.00(+0.08%)
Mar 26, 2008
6.002
6.002
5.885
5.974
160,432
-0.07(-1.17%)
Mar 25, 2008
5.983
6.233
5.880
6.044
196,847
+0.03(+0.55%)
Mar 24, 2008
6.002
6.120
5.880
6.012
208,482
+0.03(+0.55%)
Mar 21, 2008
6.021
6.059
5.776
5.979
969,736
+0.00(+0.00%)
Mar 20, 2008
6.021
6.059
5.776
5.979
969,736
+0.01(+0.24%)
Mar 19, 2008
6.157
6.233
5.790
5.964
192,263
-0.26(-4.23%)
Mar 18, 2008
6.181
6.233
5.983
6.228
294,564
+0.20(+3.36%)
Mar 17, 2008
5.932
6.129
5.692
6.026
253,449
-0.09(-1.46%)
Mar 14, 2008
6.204
6.233
5.969
6.115
341,996
-0.05(-0.76%)
Mar 13, 2008
6.035
6.237
6.035
6.162
264,393
+0.05(+0.77%)
Mar 12, 2008
6.143
6.237
6.073
6.115
325,086
-0.04(-0.69%)
Mar 11, 2008
5.950
6.181
5.800
6.157
529,112
+0.32(+5.39%)
Mar 10, 2008
5.866
5.988
5.762
5.842
543,940
+0.01(+0.16%)
Mar 07, 2008
5.983
6.209
5.823
5.833
955,890
-0.17(-2.82%)
Mar 06, 2008
6.026
6.176
5.964
6.002
398,866
-0.05(-0.85%)
Mar 05, 2008
6.153
6.153
5.913
6.054
358,021
-0.06(-0.92%)
Mar 04, 2008
6.176
6.261
6.082
6.110
487,172
-0.04(-0.61%)
Mar 03, 2008
6.364
6.369
6.021
6.148
354,309
-0.04(-0.61%)
Feb 29, 2008
6.402
6.411
6.129
6.186
680,998
-0.34(-5.19%)
Feb 28, 2008
6.637
6.727
6.350
6.524
635,410
-0.39(-5.65%)
Feb 27, 2008
6.736
6.915
6.670
6.915
272,927
+0.13(+1.87%)
Feb 26, 2008
6.821
6.929
6.703
6.788
387,407
-0.08(-1.16%)
Feb 25, 2008
6.764
6.886
6.609
6.868
519,554
+0.08(+1.18%)
Feb 22, 2008
6.741
6.868
6.614
6.788
322,947
+0.00(+0.00%)
Feb 21, 2008
6.825
6.938
6.665
6.788
305,515
-0.00(-0.07%)
Feb 20, 2008
6.910
6.957
6.788
6.792
248,953
-0.16(-2.30%)
Feb 19, 2008
7.046
7.098
6.797
6.952
367,813
+0.03(+0.41%)
Feb 18, 2008
6.891
7.122
6.882
6.924
265,371
+0.00(+0.00%)
Feb 15, 2008
6.891
7.122
6.882
6.924
265,371
-0.02(-0.27%)
Feb 14, 2008
7.155
7.272
6.943
6.943
511,988
-0.17(-2.38%)
Feb 13, 2008
7.013
7.183
6.924
7.112
226,881
+0.15(+2.09%)
Feb 12, 2008
7.093
7.291
6.844
6.966
172,218
-0.09(-1.33%)
Feb 11, 2008
7.150
7.357
7.009
7.060
406,664
-0.07(-0.92%)
Feb 08, 2008
7.380
7.404
7.126
7.126
540,365
-0.12(-1.62%)
Feb 07, 2008
6.755
7.249
6.755
7.244
363,333
+0.47(+6.87%)
Feb 06, 2008
6.647
6.858
6.637
6.778
367,183
+0.17(+2.64%)
Feb 05, 2008
6.501
6.670
6.383
6.604
542,265
-0.03(-0.50%)
Feb 04, 2008
6.449
6.679
6.374
6.637
349,847
+0.16(+2.47%)
Feb 01, 2008
6.496
6.630
6.284
6.477
268,739
+0.01(+0.15%)
Jan 31, 2008
6.505
6.750
6.336
6.468
319,752
-0.06(-0.94%)
Jan 30, 2008
6.642
6.731
6.416
6.529
254,119
-0.16(-2.39%)
Jan 29, 2008
6.694
6.839
6.487
6.689
280,767
+0.02(+0.28%)
Jan 28, 2008
6.275
6.694
6.261
6.670
205,180
+0.36(+5.74%)
Jan 25, 2008
6.708
6.727
6.256
6.308
219,881
-0.30(-4.49%)
Jan 24, 2008
6.727
6.727
6.425
6.604
156,962
-0.10(-1.47%)
Jan 23, 2008
6.350
6.722
6.176
6.703
319,703
+0.29(+4.47%)
Jan 22, 2008
6.256
6.788
6.237
6.416
264,038
-0.10(-1.59%)
Jan 21, 2008
6.543
6.868
6.242
6.520
670,500
+0.00(+0.00%)
Jan 18, 2008
6.543
6.868
6.242
6.520
670,500
-0.19(-2.81%)
Jan 17, 2008
6.952
7.070
6.637
6.708
409,164
-0.23(-3.26%)
Jan 16, 2008
6.703
7.187
6.703
6.933
331,406
+0.12(+1.73%)
Jan 15, 2008
6.670
6.915
6.670
6.816
227,183
+0.00(+0.07%)
Jan 14, 2008
7.032
7.037
6.694
6.811
223,155
-0.16(-2.29%)
Jan 11, 2008
7.032
7.126
6.783
6.971
249,112
-0.16(-2.24%)
Jan 10, 2008
6.891
7.220
6.745
7.131
236,552
+0.08(+1.20%)
Jan 09, 2008
6.882
7.056
6.708
7.046
432,543
+0.12(+1.70%)
Jan 08, 2008
6.717
7.103
6.712
6.929
429,887
+0.23(+3.37%)
Jan 07, 2008
6.811
6.938
6.689
6.703
529,159
-0.10(-1.52%)
Jan 04, 2008
6.886
6.948
6.656
6.806
347,404
-0.12(-1.70%)
Jan 03, 2008
7.187
7.187
6.924
6.924
456,159
-0.20(-2.77%)
Jan 02, 2008
7.253
7.432
7.051
7.122
372,970
-0.17(-2.39%)
Jan 01, 2008
7.526
7.526
7.122
7.296
359,392
+0.00(+0.00%)
Dec 31, 2007
7.526
7.526
7.122
7.296
359,392
-0.11(-1.46%)
Dec 28, 2007
7.103
7.489
7.084
7.404
464,676
+0.37(+5.21%)
Dec 27, 2007
7.785
7.785
7.037
7.037
351,282
-0.71(-9.22%)
Dec 26, 2007
7.540
7.879
7.503
7.752
336,821
+0.19(+2.55%)
Dec 24, 2007
7.728
7.728
7.479
7.559
280,299
-0.13(-1.71%)
Dec 21, 2007
7.559
7.700
7.244
7.691
580,517
+0.31(+4.21%)
Dec 20, 2007
6.915
7.380
6.778
7.380
745,713
+0.57(+8.43%)
Dec 19, 2007
6.849
7.013
6.783
6.806
436,320
-0.03(-0.41%)
Dec 18, 2007
6.886
6.933
6.637
6.835
358,282
+0.01(+0.21%)
Dec 17, 2007
6.783
6.981
6.764
6.821
319,261
-0.01(-0.14%)
Dec 14, 2007
6.882
7.150
6.811
6.830
299,182
-0.16(-2.29%)
Dec 13, 2007
7.150
7.169
6.745
6.990
415,110
-0.26(-3.63%)
Dec 12, 2007
7.314
7.352
6.971
7.253
235,708
+0.15(+2.05%)
Dec 11, 2007
7.470
7.691
7.060
7.108
512,464
-0.32(-4.31%)
Dec 10, 2007
7.498
7.521
7.314
7.427
201,037
-0.01(-0.19%)
Dec 07, 2007
7.390
7.521
7.347
7.441
280,431
-0.01(-0.13%)
Dec 06, 2007
7.310
7.507
7.310
7.451
324,495
+0.16(+2.19%)
Dec 05, 2007
7.493
7.493
7.206
7.291
299,392
-0.08(-1.02%)
Dec 04, 2007
7.093
7.413
7.042
7.366
372,358
+0.21(+2.89%)
Dec 03, 2007
7.122
7.249
6.924
7.159
317,979
-0.02(-0.26%)
Nov 30, 2007
7.437
7.503
7.178
7.178
298,176
-0.17(-2.30%)
Nov 29, 2007
7.108
7.432
7.086
7.347
244,369
+0.22(+3.10%)
Nov 28, 2007
7.042
7.197
6.929
7.126
513,869
+0.15(+2.09%)
Nov 27, 2007
6.722
7.028
6.703
6.981
230,640
+0.20(+2.91%)
Nov 26, 2007
7.427
7.427
6.670
6.783
451,927
-0.69(-9.19%)
Nov 23, 2007
6.957
7.521
6.868
7.470
97,058
+0.55(+7.88%)
Nov 21, 2007
7.197
7.286
6.891
6.924
252,093
-0.39(-5.34%)
Nov 20, 2007
7.206
7.371
6.999
7.314
251,959
+0.08(+1.04%)
Nov 19, 2007
7.573
7.616
7.230
7.239
264,740
-0.38(-5.00%)
Nov 16, 2007
7.554
7.719
7.291
7.620
250,717
+0.06(+0.75%)
Nov 15, 2007
7.771
7.888
7.409
7.564
160,736
-0.20(-2.55%)
Nov 14, 2007
7.686
7.926
7.686
7.761
215,384
+0.13(+1.66%)
Nov 13, 2007
7.507
7.752
7.507
7.634
316,406
+0.17(+2.27%)
Nov 12, 2007
7.634
7.893
7.404
7.465
289,758
-0.15(-1.92%)
Nov 09, 2007
7.319
7.696
7.319
7.611
526,223
+0.20(+2.73%)
Nov 08, 2007
7.197
7.517
6.948
7.409
447,622
+0.46(+6.56%)
Nov 07, 2007
7.159
7.173
6.936
6.952
397,563
-0.28(-3.90%)
Nov 06, 2007
7.173
7.253
6.981
7.235
235,723
+0.03(+0.46%)
Nov 05, 2007
7.075
7.343
6.966
7.202
170,017
+0.00(+0.00%)
Nov 02, 2007
7.329
7.376
6.976
7.202
207,191
-0.04(-0.58%)
Nov 01, 2007
7.498
7.703
7.206
7.244
323,617
-0.36(-4.76%)
Oct 31, 2007
7.564
7.771
7.423
7.606
249,767
+0.06(+0.81%)
Oct 30, 2007
7.569
7.620
7.423
7.545
214,832
-0.10(-1.29%)
Oct 29, 2007
7.775
8.062
7.587
7.644
250,369
-0.14(-1.75%)
Oct 26, 2007
7.738
7.851
7.625
7.780
204,968
+0.16(+2.10%)
Oct 25, 2007
7.799
8.133
7.550
7.620
254,191
-0.18(-2.29%)
Oct 24, 2007
8.124
8.298
7.719
7.799
274,829
-0.37(-4.55%)
Oct 23, 2007
7.912
8.204
7.841
8.171
360,553
+0.29(+3.64%)
Oct 22, 2007
7.385
7.931
7.385
7.884
334,193
+0.37(+4.95%)
Oct 19, 2007
7.851
7.851
7.446
7.512
251,323
-0.34(-4.31%)
Oct 18, 2007
7.855
7.917
7.785
7.851
130,877
-0.03(-0.36%)
Oct 17, 2007
7.973
7.973
7.616
7.879
347,593
-0.00(-0.06%)
Oct 16, 2007
7.940
7.950
7.714
7.884
319,929
-0.09(-1.18%)
Oct 15, 2007
7.625
7.992
7.503
7.978
446,920
+0.35(+4.56%)
Oct 12, 2007
7.291
7.644
7.291
7.630
259,589
+0.34(+4.65%)
Oct 11, 2007
7.578
7.592
7.282
7.291
378,914
-0.20(-2.70%)
Oct 10, 2007
7.418
7.686
7.418
7.493
270,626
+0.03(+0.44%)
Oct 09, 2007
7.719
7.757
7.300
7.460
1,124,679
-0.50(-6.26%)
Oct 08, 2007
7.978
8.279
7.834
7.959
173,470
-0.32(-3.86%)
Oct 05, 2007
8.316
8.467
8.218
8.279
185,660
+0.07(+0.86%)
Oct 04, 2007
8.152
8.236
8.062
8.208
136,917
+0.10(+1.28%)
Oct 03, 2007
8.293
8.467
7.884
8.105
260,284
-0.21(-2.55%)
Oct 02, 2007
8.232
8.533
8.091
8.316
336,502
+0.06(+0.68%)
Oct 01, 2007
7.780
8.260
7.606
8.260
414,676
+0.48(+6.17%)
Sep 28, 2007
8.265
8.265
7.681
7.780
360,653
-0.45(-5.43%)
Sep 27, 2007
8.246
8.307
8.039
8.227
259,132
+0.05(+0.57%)
Sep 26, 2007
8.039
8.613
7.992
8.180
294,815
+0.21(+2.66%)
Sep 25, 2007
8.293
8.363
7.874
7.968
267,805
-0.35(-4.24%)
Sep 24, 2007
8.500
8.655
8.279
8.321
874,187
-0.15(-1.72%)
Sep 21, 2007
8.363
8.655
8.325
8.467
736,536
+0.18(+2.21%)
Sep 20, 2007
8.321
8.415
8.119
8.283
272,314
-0.03(-0.40%)
Sep 19, 2007
8.185
8.665
8.105
8.316
584,567
+0.18(+2.26%)
Sep 18, 2007
7.587
8.298
7.587
8.133
365,708
+0.56(+7.32%)
Sep 17, 2007
7.526
7.691
7.503
7.578
289,013
+0.05(+0.69%)
Sep 14, 2007
7.493
7.630
7.310
7.526
230,085
-0.10(-1.36%)
Sep 13, 2007
7.470
7.827
7.451
7.630
229,046
+0.14(+1.88%)
Sep 12, 2007
7.498
7.681
7.357
7.489
253,698
-0.01(-0.13%)
Sep 11, 2007
7.564
7.719
7.456
7.498
222,183
-0.04(-0.50%)
Sep 10, 2007
7.771
7.785
7.056
7.536
245,738
-0.25(-3.20%)
Sep 07, 2007
7.696
7.879
7.644
7.785
197,699
+0.05(+0.67%)
Sep 06, 2007
7.587
7.785
7.483
7.733
248,965
+0.17(+2.24%)
Sep 05, 2007
7.775
7.780
7.507
7.564
179,833
-0.18(-2.37%)
Sep 04, 2007
7.771
7.926
7.677
7.747
259,323
+0.01(+0.12%)
Aug 31, 2007
7.964
8.034
7.681
7.738
203,919
-0.09(-1.20%)
Aug 30, 2007
7.724
7.902
7.606
7.832
237,568
+0.05(+0.60%)
Aug 29, 2007
7.423
7.860
7.423
7.785
314,546
+0.53(+7.26%)
Aug 28, 2007
7.456
7.484
7.216
7.258
259,846
-0.21(-2.77%)
Aug 27, 2007
7.620
7.738
7.432
7.465
297,190
-0.26(-3.35%)
Aug 24, 2007
7.935
7.940
7.569
7.724
329,961
-0.19(-2.38%)
Aug 23, 2007
8.307
8.307
7.841
7.912
213,731
-0.31(-3.72%)
Aug 22, 2007
8.006
8.570
8.006
8.218
812,339
+0.19(+2.34%)
Aug 21, 2007
7.479
8.091
7.291
8.029
406,245
+0.51(+6.82%)
Aug 20, 2007
7.282
7.526
7.164
7.517
372,602
+0.31(+4.24%)
Aug 17, 2007
7.291
7.531
6.896
7.211
477,467
+0.18(+2.54%)
Aug 16, 2007
6.618
7.056
6.294
7.032
499,770
+0.33(+4.91%)
Aug 15, 2007
7.089
7.286
6.684
6.703
466,768
-0.34(-4.87%)
Aug 14, 2007
7.705
7.705
6.883
7.046
670,811
-0.59(-7.76%)
Aug 13, 2007
7.413
7.945
7.267
7.639
761,896
+0.43(+5.94%)
Aug 10, 2007
6.115
7.404
5.997
7.211
875,605
+1.03(+16.67%)
Aug 09, 2007
6.501
6.698
6.073
6.181
1,651,447
-0.54(-8.05%)
Aug 08, 2007
6.774
6.854
6.317
6.722
937,275
-0.02(-0.28%)
Aug 07, 2007
7.413
7.418
6.482
6.741
1,618,129
-0.53(-7.31%)
Aug 06, 2007
7.399
7.399
7.056
7.272
818,670
-0.06(-0.83%)
Aug 03, 2007
7.366
7.705
7.272
7.333
421,503
-0.38(-4.88%)
Aug 02, 2007
8.025
8.025
7.653
7.710
381,552
-0.30(-3.76%)
Aug 01, 2007
7.865
8.124
7.686
8.011
291,507
+0.12(+1.49%)
Jul 31, 2007
8.138
8.142
7.583
7.893
1,132,060
-0.24(-3.01%)
Jul 30, 2007
8.472
8.472
8.029
8.138
386,708
-0.38(-4.42%)
Jul 27, 2007
8.410
8.561
8.236
8.514
362,090
+0.10(+1.23%)
Jul 26, 2007
8.702
8.702
8.025
8.410
748,186
-0.35(-3.97%)
Jul 25, 2007
8.853
8.951
8.448
8.759
443,767
-0.16(-1.79%)
Jul 24, 2007
8.871
9.027
8.561
8.919
646,233
+0.00(+0.00%)
Jul 23, 2007
8.853
9.088
8.829
8.919
390,148
+0.09(+1.07%)
Jul 20, 2007
8.951
9.003
8.759
8.824
447,911
-0.15(-1.63%)
Jul 19, 2007
8.900
9.064
8.806
8.970
297,534
+0.07(+0.79%)
Jul 18, 2007
9.097
9.144
8.726
8.900
308,421
-0.17(-1.92%)
Jul 17, 2007
9.191
9.257
9.008
9.074
283,184
-0.04(-0.46%)
Jul 16, 2007
9.403
9.450
9.078
9.116
214,677
-0.33(-3.53%)
Jul 13, 2007
9.572
9.596
9.342
9.450
211,364
-0.07(-0.69%)
Jul 12, 2007
9.332
9.525
9.281
9.516
401,872
+0.26(+2.85%)
Jul 11, 2007
9.332
9.389
9.036
9.252
373,240
-0.05(-0.56%)
Jul 10, 2007
9.897
9.953
9.238
9.304
461,495
-0.56(-5.72%)
Jul 09, 2007
9.605
9.996
9.474
9.869
661,822
+0.42(+4.43%)
Jul 06, 2007
9.469
9.539
9.295
9.450
206,020
-0.05(-0.50%)
Jul 05, 2007
9.784
9.878
9.262
9.497
357,968
-0.26(-2.70%)
Jul 03, 2007
9.558
9.770
9.488
9.761
124,321
+0.23(+2.42%)
Jul 02, 2007
9.267
9.681
9.224
9.530
653,451
+0.30(+3.21%)
Jun 29, 2007
9.220
9.375
9.158
9.234
261,783
+0.01(+0.15%)
Jun 28, 2007
9.135
9.285
9.078
9.220
283,556
+0.11(+1.24%)
Jun 27, 2007
8.998
9.210
8.956
9.107
638,457
+0.08(+0.83%)
Jun 26, 2007
8.613
9.125
8.613
9.031
507,876
+0.45(+5.21%)
Jun 25, 2007
8.608
9.083
8.354
8.585
727,003
-0.05(-0.60%)
Jun 22, 2007
8.533
8.641
8.514
8.636
4,288,233
+0.08(+0.88%)
Jun 21, 2007
8.665
8.749
8.331
8.561
446,701
-0.08(-0.87%)
Jun 20, 2007
8.782
8.815
8.613
8.636
143,499
-0.12(-1.34%)
Jun 19, 2007
8.674
8.857
8.613
8.754
612,901
+0.07(+0.81%)
Jun 18, 2007
8.251
8.820
8.251
8.683
465,575
+0.37(+4.41%)
Jun 15, 2007
8.316
8.340
8.218
8.316
289,124
+0.01(+0.11%)
Jun 14, 2007
8.293
8.345
8.232
8.307
151,790
+0.04(+0.51%)
Jun 13, 2007
8.316
8.443
8.208
8.265
249,582
-0.01(-0.11%)
Jun 12, 2007
8.467
8.467
8.175
8.274
442,403
-0.20(-2.33%)
Jun 11, 2007
8.486
8.632
8.472
8.472
209,491
-0.04(-0.50%)
Jun 08, 2007
8.777
8.857
8.425
8.514
268,664
-0.29(-3.31%)
Jun 07, 2007
8.655
8.857
8.519
8.806
404,510
+0.16(+1.91%)
Jun 06, 2007
8.622
8.665
8.420
8.641
499,845
-0.04(-0.43%)
Jun 05, 2007
8.566
8.702
8.552
8.679
273,392
-0.02(-0.27%)
Jun 04, 2007
8.655
8.855
8.589
8.702
469,589
+0.05(+0.54%)
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.