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
Hawaiian Hlds Inc
(NQ:
HA
)
13.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005
5.974
6.398
5.879
6.398
15,775
+0.24(+3.91%)
Jan 28, 2005
6.070
6.195
6.070
6.157
9,029
+0.07(+1.11%)
Jan 27, 2005
6.070
6.330
6.070
6.089
31,551
-0.08(-1.25%)
Jan 26, 2005
6.118
6.205
6.089
6.166
119,147
-0.10(-1.54%)
Jan 25, 2005
6.407
6.427
6.166
6.263
8,821
-0.20(-3.13%)
Jan 24, 2005
6.456
6.465
6.398
6.465
12,143
-0.04(-0.59%)
Jan 21, 2005
6.446
6.581
6.359
6.504
7,991
-0.04(-0.59%)
Jan 20, 2005
6.562
6.562
6.504
6.542
1,971
-0.12(-1.74%)
Jan 19, 2005
6.706
6.706
6.562
6.658
9,444
-0.07(-1.00%)
Jan 18, 2005
6.436
6.725
6.436
6.725
16,709
+0.27(+4.18%)
Jan 14, 2005
6.581
6.581
6.359
6.456
3,528
+0.04(+0.60%)
Jan 13, 2005
6.263
6.494
6.263
6.417
9,963
+0.13(+2.15%)
Jan 12, 2005
6.311
6.350
6.263
6.282
12,973
-0.08(-1.21%)
Jan 11, 2005
6.369
6.446
6.272
6.359
44,213
+0.06(+0.92%)
Jan 10, 2005
6.224
6.359
6.224
6.301
372,284
+0.08(+1.24%)
Jan 07, 2005
6.311
6.396
6.176
6.224
2,216,269
-0.09(-1.37%)
Jan 06, 2005
6.263
6.590
6.263
6.311
117,175
-0.11(-1.73%)
Jan 05, 2005
6.648
6.735
6.369
6.422
31,862
-0.23(-3.41%)
Jan 04, 2005
7.005
7.005
6.571
6.648
45,977
-0.36(-5.09%)
Jan 03, 2005
6.552
7.034
6.513
7.005
165,955
+0.42(+6.44%)
Dec 31, 2004
6.610
6.745
6.484
6.581
22,210
-0.07(-1.01%)
Dec 30, 2004
6.648
6.648
6.552
6.648
12,246
+0.00(+0.00%)
Dec 29, 2004
6.504
6.687
6.484
6.648
47,119
+0.19(+2.99%)
Dec 28, 2004
6.398
6.456
6.359
6.456
22,210
+0.06(+0.90%)
Dec 27, 2004
6.359
6.446
6.311
6.398
5,812
+0.11(+1.68%)
Dec 23, 2004
6.215
6.311
6.166
6.292
65,385
+0.08(+1.24%)
Dec 22, 2004
6.282
6.282
6.195
6.215
140,631
-0.02(-0.31%)
Dec 21, 2004
6.099
6.244
6.099
6.234
82,095
+0.12(+1.89%)
Dec 20, 2004
6.118
6.263
6.080
6.118
8,510
-0.02(-0.31%)
Dec 17, 2004
6.080
6.166
6.060
6.138
39,646
+0.08(+1.27%)
Dec 16, 2004
6.166
6.166
6.022
6.060
35,183
-0.09(-1.41%)
Dec 15, 2004
6.138
6.166
6.128
6.147
51,997
+0.00(+0.00%)
Dec 14, 2004
6.118
6.157
6.109
6.147
47,119
+0.05(+0.79%)
Dec 13, 2004
6.118
6.166
6.099
6.099
67,254
-0.07(-1.09%)
Dec 10, 2004
6.186
6.186
6.080
6.166
7,161
-0.08(-1.23%)
Dec 09, 2004
6.263
6.263
6.166
6.244
23,767
-0.02(-0.31%)
Dec 08, 2004
5.926
6.263
5.887
6.263
33,211
+0.14(+2.36%)
Dec 07, 2004
6.128
6.272
6.022
6.118
37,570
-0.05(-0.78%)
Dec 06, 2004
6.427
6.427
5.945
6.166
102,334
-0.19(-3.03%)
Dec 03, 2004
6.311
6.454
6.272
6.359
112,297
+0.05(+0.76%)
Dec 02, 2004
6.099
6.456
6.099
6.311
180,174
+0.22(+3.64%)
Dec 01, 2004
5.983
6.118
5.983
6.089
70,886
+0.06(+0.96%)
Nov 30, 2004
5.897
6.070
5.897
6.032
74,519
+0.14(+2.46%)
Nov 29, 2004
5.983
6.012
5.887
5.887
66,527
-0.13(-2.08%)
Nov 26, 2004
6.070
6.070
5.983
6.012
4,359
-0.11(-1.73%)
Nov 24, 2004
6.022
6.118
5.906
6.118
41,929
+0.05(+0.79%)
Nov 23, 2004
6.157
6.157
5.800
6.070
27,088
-0.06(-0.94%)
Nov 22, 2004
6.118
6.128
6.051
6.128
7,161
+0.10(+1.60%)
Nov 19, 2004
6.128
6.128
5.877
6.032
66,631
-0.13(-2.03%)
Nov 18, 2004
6.234
6.301
6.080
6.157
40,165
-0.11(-1.69%)
Nov 17, 2004
6.215
6.311
6.215
6.263
14,945
+0.00(+0.00%)
Nov 16, 2004
6.359
6.359
6.147
6.263
15,775
-0.11(-1.66%)
Nov 15, 2004
6.436
6.436
6.301
6.369
114,477
-0.09(-1.34%)
Nov 12, 2004
6.523
6.523
6.417
6.456
17,332
-0.05(-0.74%)
Nov 11, 2004
6.436
6.639
6.436
6.504
69,433
+0.07(+1.05%)
Nov 10, 2004
6.359
6.465
6.224
6.436
46,911
+0.16(+2.61%)
Nov 09, 2004
6.118
6.311
6.070
6.272
150,698
+0.11(+1.72%)
Nov 08, 2004
6.263
6.263
6.032
6.166
18,474
+0.02(+0.31%)
Nov 05, 2004
6.089
6.215
6.022
6.147
12,558
-0.01(-0.16%)
Nov 04, 2004
6.234
6.311
6.118
6.157
18,370
-0.01(-0.16%)
Nov 03, 2004
6.118
6.244
6.022
6.166
23,248
+0.04(+0.63%)
Nov 02, 2004
6.359
6.378
5.983
6.128
50,440
-0.33(-5.07%)
Nov 01, 2004
6.552
6.560
6.263
6.456
32,485
+0.07(+1.06%)
Oct 29, 2004
6.745
6.841
6.340
6.388
61,441
-0.31(-4.60%)
Oct 28, 2004
6.340
6.725
6.340
6.696
64,451
+0.44(+7.09%)
Oct 27, 2004
5.935
6.253
5.935
6.253
50,544
+0.25(+4.17%)
Oct 26, 2004
5.839
6.012
5.839
6.003
53,969
+0.15(+2.64%)
Oct 25, 2004
5.781
5.926
5.781
5.849
53,657
+0.01(+0.16%)
Oct 22, 2004
5.588
5.897
5.559
5.839
59,677
+0.22(+3.95%)
Oct 21, 2004
5.579
5.617
5.511
5.617
67,565
-0.05(-0.85%)
Oct 20, 2004
5.637
5.685
5.637
5.665
7,784
-0.03(-0.51%)
Oct 19, 2004
5.733
5.762
5.511
5.694
83,444
-0.03(-0.51%)
Oct 18, 2004
5.849
5.849
5.723
5.723
44,524
-0.09(-1.49%)
Oct 15, 2004
5.762
5.839
5.743
5.810
7,680
+0.03(+0.50%)
Oct 14, 2004
5.829
5.839
5.771
5.781
14,218
+0.00(+0.00%)
Oct 13, 2004
5.964
5.974
5.773
5.781
20,238
-0.11(-1.80%)
Oct 12, 2004
5.800
5.955
5.733
5.887
71,924
+0.09(+1.49%)
Oct 11, 2004
5.685
5.868
5.627
5.800
75,349
+0.12(+2.03%)
Oct 08, 2004
5.858
5.858
5.492
5.685
194,289
-0.08(-1.34%)
Oct 07, 2004
5.781
5.916
5.588
5.762
75,245
-0.07(-1.16%)
Oct 06, 2004
6.032
6.060
5.800
5.829
102,022
-0.26(-4.27%)
Oct 05, 2004
6.166
6.407
5.983
6.089
127,346
-0.08(-1.25%)
Oct 04, 2004
6.166
6.263
6.060
6.166
56,148
+0.10(+1.59%)
Oct 01, 2004
5.935
6.253
5.887
6.070
194,704
+0.13(+2.27%)
Sep 30, 2004
6.051
6.051
5.858
5.935
34,768
-0.13(-2.22%)
Sep 29, 2004
6.359
6.359
5.955
6.070
291,537
-0.29(-4.55%)
Sep 28, 2004
6.263
6.369
6.157
6.359
133,366
-0.07(-1.05%)
Sep 27, 2004
6.639
6.677
6.359
6.427
233,832
-0.31(-4.58%)
Sep 24, 2004
6.841
6.897
6.648
6.735
61,338
-0.18(-2.65%)
Sep 23, 2004
6.918
6.947
6.793
6.918
61,026
-0.04(-0.55%)
Sep 22, 2004
7.197
7.197
6.879
6.957
121,846
-0.24(-3.35%)
Sep 21, 2004
7.342
7.361
7.130
7.197
81,680
-0.14(-1.97%)
Sep 20, 2004
7.535
7.535
7.305
7.342
169,899
-0.08(-1.04%)
Sep 17, 2004
7.226
7.515
7.130
7.419
90,606
+0.06(+0.79%)
Sep 16, 2004
7.371
7.737
7.246
7.361
227,605
+0.04(+0.53%)
Sep 15, 2004
7.650
7.650
7.226
7.323
64,970
-0.33(-4.28%)
Sep 14, 2004
7.698
7.756
7.650
7.650
77,840
-0.02(-0.25%)
Sep 13, 2004
7.564
7.872
7.467
7.670
265,383
+0.13(+1.66%)
Sep 10, 2004
8.093
8.103
7.323
7.544
184,429
-0.46(-5.78%)
Sep 09, 2004
8.402
8.431
7.573
8.007
174,985
-0.40(-4.70%)
Sep 08, 2004
8.209
8.402
8.142
8.402
134,508
+0.29(+3.56%)
Sep 07, 2004
7.660
8.190
7.660
8.113
204,356
+0.48(+6.31%)
Sep 03, 2004
7.564
7.756
7.544
7.631
177,994
+0.16(+2.19%)
Sep 02, 2004
7.226
7.641
7.226
7.467
98,805
+0.24(+3.33%)
Sep 01, 2004
6.985
7.226
6.985
7.226
109,599
+0.24(+3.45%)
Aug 31, 2004
6.783
6.985
6.658
6.985
140,423
+0.28(+4.17%)
Aug 30, 2004
6.937
6.937
6.687
6.706
160,869
-0.23(-3.33%)
Aug 27, 2004
6.533
7.034
6.523
6.937
696,618
+0.62(+9.76%)
Aug 26, 2004
6.263
6.494
6.224
6.321
91,540
+0.14(+2.34%)
Aug 25, 2004
5.877
6.205
5.781
6.176
442,651
+0.25(+4.23%)
Aug 24, 2004
5.685
5.935
5.646
5.926
169,588
+0.20(+3.54%)
Aug 23, 2004
5.617
5.781
5.617
5.723
4,047
+0.04(+0.68%)
Aug 20, 2004
5.781
5.829
5.646
5.685
22,729
-0.10(-1.67%)
Aug 19, 2004
5.743
5.781
5.723
5.781
23,871
+0.00(+0.00%)
Aug 18, 2004
5.791
5.820
5.608
5.781
34,664
-0.06(-0.99%)
Aug 17, 2004
5.617
5.955
5.444
5.839
114,996
+0.27(+4.84%)
Aug 16, 2004
5.299
5.569
5.299
5.569
29,164
+0.17(+3.21%)
Aug 13, 2004
5.338
5.492
5.299
5.396
33,108
-0.13(-2.44%)
Aug 12, 2004
5.347
5.569
5.347
5.531
21,483
+0.13(+2.32%)
Aug 11, 2004
5.299
5.444
5.107
5.405
112,505
+0.11(+2.00%)
Aug 10, 2004
5.637
5.646
5.087
5.299
262,477
-0.34(-5.98%)
Aug 09, 2004
5.955
6.060
5.608
5.637
105,862
-0.36(-5.95%)
Aug 06, 2004
5.955
6.147
5.955
5.993
39,958
-0.04(-0.64%)
Aug 05, 2004
6.215
6.215
6.032
6.032
50,544
-0.15(-2.49%)
Aug 04, 2004
6.244
6.263
6.051
6.186
18,266
-0.06(-0.93%)
Aug 03, 2004
6.166
6.263
6.166
6.244
50,025
+0.11(+1.73%)
Aug 02, 2004
6.118
6.244
5.926
6.138
157,029
+0.07(+1.11%)
Jul 30, 2004
5.974
6.138
5.810
6.070
33,523
+0.06(+0.96%)
Jul 29, 2004
5.877
6.012
5.849
6.012
39,231
+0.17(+2.97%)
Jul 28, 2004
5.791
5.877
5.617
5.839
74,726
+0.05(+0.83%)
Jul 27, 2004
5.877
5.877
5.540
5.791
98,597
-0.13(-2.12%)
Jul 26, 2004
6.022
6.070
5.877
5.916
60,404
-0.18(-3.00%)
Jul 23, 2004
6.166
6.166
6.089
6.099
77,010
-0.07(-1.09%)
Jul 22, 2004
6.070
6.224
5.906
6.166
255,523
+0.00(+0.00%)
Jul 21, 2004
6.263
6.263
6.022
6.166
573,112
-0.15(-2.44%)
Jul 20, 2004
6.456
6.504
6.118
6.321
259,260
-0.26(-3.95%)
Jul 19, 2004
6.725
6.745
6.263
6.581
365,434
-0.10(-1.44%)
Jul 16, 2004
6.118
6.706
6.099
6.677
355,885
+0.66(+10.88%)
Jul 15, 2004
5.877
6.070
5.877
6.022
117,798
+0.24(+4.17%)
Jul 14, 2004
5.588
5.993
5.540
5.781
119,043
+0.19(+3.45%)
Jul 13, 2004
5.540
5.829
5.540
5.588
110,325
+0.09(+1.58%)
Jul 12, 2004
5.521
5.540
5.444
5.502
96,418
-0.12(-2.06%)
Jul 09, 2004
5.800
5.800
5.174
5.617
522,671
-0.21(-3.64%)
Jul 08, 2004
5.993
5.994
5.781
5.829
295,170
-0.23(-3.82%)
Jul 07, 2004
6.070
6.224
6.060
6.060
162,945
-0.16(-2.63%)
Jul 06, 2004
6.552
6.552
5.974
6.224
313,021
-0.40(-5.97%)
Jul 02, 2004
6.745
6.745
6.504
6.619
176,438
-0.22(-3.24%)
Jul 01, 2004
6.889
6.937
6.812
6.841
251,995
-0.05(-0.70%)
Jun 30, 2004
6.793
7.130
6.793
6.889
331,703
+0.14(+2.14%)
Jun 29, 2004
6.263
6.783
6.263
6.745
481,779
+0.43(+6.87%)
Jun 28, 2004
6.166
6.513
6.166
6.311
394,287
+0.14(+2.34%)
Jun 25, 2004
5.926
6.166
5.926
6.166
201,450
+0.19(+3.23%)
Jun 24, 2004
5.810
6.022
5.588
5.974
364,396
+0.13(+2.14%)
Jun 23, 2004
6.089
6.166
5.839
5.849
336,892
-0.22(-3.65%)
Jun 22, 2004
5.974
6.118
5.935
6.070
497,140
+0.01(+0.16%)
Jun 21, 2004
6.022
6.070
5.877
6.060
162,219
-0.04(-0.63%)
Jun 18, 2004
6.070
6.118
5.839
6.099
175,711
+0.09(+1.44%)
Jun 17, 2004
5.781
6.205
5.694
6.012
716,545
+0.23(+4.00%)
Jun 16, 2004
5.588
5.781
5.309
5.781
533,776
+0.29(+5.26%)
Jun 15, 2004
5.058
5.926
5.058
5.492
1,006,838
+0.49(+9.83%)
Jun 14, 2004
4.914
5.010
4.914
5.001
144,367
+0.09(+1.76%)
Jun 10, 2004
4.924
4.962
4.866
4.914
103,371
-0.08(-1.54%)
Jun 09, 2004
4.837
5.155
4.837
4.991
126,516
+0.17(+3.60%)
Jun 08, 2004
4.789
4.866
4.789
4.818
88,945
-0.10(-1.96%)
Jun 07, 2004
4.798
5.010
4.634
4.914
447,426
+0.14(+3.03%)
Jun 04, 2004
4.712
4.769
4.673
4.769
69,018
+0.06(+1.23%)
Jun 03, 2004
4.577
4.721
4.548
4.712
111,986
+0.09(+1.88%)
Jun 02, 2004
4.509
4.644
4.471
4.625
170,625
+0.04(+0.84%)
Jun 01, 2004
4.673
4.673
4.519
4.586
61,234
-0.09(-1.86%)
May 28, 2004
4.519
4.721
4.451
4.673
89,360
+0.10(+2.11%)
May 27, 2004
4.557
4.625
4.500
4.577
65,593
+0.02(+0.42%)
May 26, 2004
4.201
4.577
4.201
4.557
398,646
+0.33(+7.75%)
May 25, 2004
4.037
4.230
4.018
4.230
68,707
+0.13(+3.29%)
May 24, 2004
3.999
4.143
3.999
4.095
54,073
+0.06(+1.43%)
May 21, 2004
3.989
4.047
3.931
4.037
27,607
+0.03(+0.72%)
May 20, 2004
4.027
4.066
3.960
4.008
23,767
-0.07(-1.65%)
May 19, 2004
3.999
4.095
3.999
4.076
27,192
+0.08(+1.93%)
May 18, 2004
3.912
3.999
3.893
3.999
42,241
+0.01(+0.24%)
May 17, 2004
4.095
4.095
3.854
3.989
89,672
-0.06(-1.43%)
May 14, 2004
3.806
4.047
3.806
4.047
169,172
+0.19(+5.00%)
May 13, 2004
3.806
3.931
3.806
3.854
19,615
+0.00(+0.00%)
May 12, 2004
3.816
3.950
3.767
3.854
138,348
+0.05(+1.27%)
May 11, 2004
3.710
3.806
3.681
3.806
81,161
+0.10(+2.60%)
May 10, 2004
3.844
3.844
3.526
3.710
167,927
-0.13(-3.51%)
May 07, 2004
3.825
3.854
3.777
3.844
123,299
-0.06(-1.48%)
May 06, 2004
3.854
3.960
3.835
3.902
51,374
+0.01(+0.25%)
May 05, 2004
4.047
4.047
3.864
3.893
51,374
-0.11(-2.65%)
May 04, 2004
3.950
4.095
3.950
3.999
90,606
+0.03(+0.73%)
May 03, 2004
3.902
3.989
3.883
3.970
113,127
+0.05(+1.23%)
Apr 30, 2004
3.767
3.941
3.767
3.921
84,171
+0.13(+3.30%)
Apr 29, 2004
3.719
3.893
3.719
3.796
24,078
-0.05(-1.25%)
Apr 28, 2004
3.787
3.902
3.758
3.844
27,296
+0.04(+1.01%)
Apr 27, 2004
3.787
3.931
3.719
3.806
68,084
-0.08(-1.99%)
Apr 26, 2004
3.806
3.921
3.681
3.883
154,020
-0.06(-1.47%)
Apr 23, 2004
3.912
3.941
3.854
3.941
90,502
+0.05(+1.24%)
Apr 22, 2004
3.758
4.018
3.758
3.893
164,294
+0.13(+3.59%)
Apr 21, 2004
3.401
3.758
3.401
3.758
712,186
+0.37(+10.80%)
Apr 20, 2004
3.854
3.854
3.392
3.392
277,007
-0.63(-15.59%)
Apr 19, 2004
4.307
4.317
4.018
4.018
203,526
-0.20(-4.79%)
Apr 16, 2004
3.950
4.288
3.902
4.220
592,105
+0.27(+6.83%)
Apr 15, 2004
3.864
4.047
3.864
3.950
271,195
+0.06(+1.49%)
Apr 14, 2004
3.758
3.893
3.661
3.893
195,638
+0.16(+4.39%)
Apr 13, 2004
3.806
3.806
3.565
3.729
50,232
-0.02(-0.51%)
Apr 12, 2004
3.854
3.854
3.729
3.748
81,680
-0.01(-0.26%)
Apr 08, 2004
3.661
3.864
3.613
3.758
160,039
+0.14(+4.00%)
Apr 07, 2004
3.584
3.681
3.392
3.613
119,666
+0.00(+0.00%)
Apr 06, 2004
3.661
3.748
3.420
3.613
75,245
-0.14(-3.85%)
Apr 05, 2004
3.661
3.777
3.584
3.758
133,573
+0.13(+3.45%)
Apr 02, 2004
3.710
3.787
3.623
3.632
116,864
-0.05(-1.31%)
Apr 01, 2004
3.710
3.738
3.661
3.681
79,293
-0.03(-0.78%)
Mar 31, 2004
3.671
3.748
3.623
3.710
108,146
+0.03(+0.79%)
Mar 30, 2004
3.758
3.758
3.613
3.681
152,255
-0.08(-2.05%)
Mar 29, 2004
3.796
3.796
3.613
3.758
196,987
-0.04(-1.02%)
Mar 26, 2004
3.806
3.806
3.517
3.796
142,292
+0.03(+0.77%)
Mar 25, 2004
3.816
3.854
3.758
3.767
130,252
+0.01(+0.26%)
Mar 24, 2004
3.681
3.883
3.681
3.758
198,544
+0.10(+2.63%)
Mar 23, 2004
3.536
3.661
3.459
3.661
568,026
+0.10(+2.70%)
Mar 22, 2004
3.478
3.796
3.478
3.565
536,475
+0.09(+2.49%)
Mar 19, 2004
3.266
3.526
3.093
3.478
390,239
+0.18(+5.56%)
Mar 18, 2004
3.170
3.372
2.987
3.295
234,039
+0.15(+4.91%)
Mar 17, 2004
3.035
3.237
3.035
3.141
91,332
+0.17(+5.84%)
Mar 16, 2004
2.977
2.987
2.891
2.968
107,212
-0.01(-0.32%)
Mar 15, 2004
3.208
3.208
2.968
2.977
119,043
-0.23(-7.21%)
Mar 12, 2004
3.228
3.257
3.189
3.208
44,836
+0.00(+0.00%)
Mar 11, 2004
3.103
3.276
3.103
3.208
71,094
+0.03(+0.91%)
Mar 10, 2004
3.228
3.257
3.083
3.180
108,561
-0.05(-1.49%)
Mar 09, 2004
3.276
3.276
3.131
3.228
38,297
-0.05(-1.47%)
Mar 08, 2004
3.276
3.276
3.160
3.276
34,976
+0.00(+0.00%)
Mar 05, 2004
3.093
3.372
3.093
3.276
89,153
+0.09(+2.72%)
Mar 04, 2004
3.180
3.372
2.919
3.189
150,802
+0.12(+3.76%)
Mar 03, 2004
3.295
3.295
2.842
3.074
436,320
-0.15(-4.78%)
Mar 02, 2004
3.613
3.652
3.208
3.228
143,641
-0.44(-12.07%)
Mar 01, 2004
3.324
3.700
3.324
3.671
144,056
+0.12(+3.25%)
Feb 27, 2004
3.758
3.806
3.372
3.555
192,109
-0.25(-6.58%)
Feb 26, 2004
3.854
3.999
3.806
3.806
93,304
-0.05(-1.25%)
Feb 25, 2004
3.902
4.056
3.613
3.854
134,196
-0.02(-0.50%)
Feb 24, 2004
3.681
4.047
3.652
3.873
337,619
+0.22(+6.07%)
Feb 23, 2004
3.632
3.661
3.498
3.652
129,941
+0.15(+4.41%)
Feb 20, 2004
3.131
3.498
3.122
3.498
206,743
+0.40(+13.08%)
Feb 19, 2004
2.891
3.141
2.891
3.093
192,213
+0.12(+3.88%)
Feb 18, 2004
2.900
2.997
2.650
2.977
237,464
-0.01(-0.32%)
Feb 17, 2004
2.900
3.151
2.823
2.987
274,413
+0.12(+4.03%)
Feb 13, 2004
3.565
3.575
2.563
2.871
1,675,330
-0.84(-22.60%)
Feb 12, 2004
4.143
4.162
3.488
3.710
385,880
-0.66(-15.01%)
Feb 11, 2004
4.432
4.712
4.114
4.365
197,818
-0.36(-7.55%)
Feb 10, 2004
4.789
4.798
4.191
4.721
149,245
+0.03(+0.62%)
Feb 09, 2004
4.239
4.914
4.239
4.692
635,903
+0.47(+11.19%)
Feb 06, 2004
3.893
4.394
3.893
4.220
381,209
+0.37(+9.50%)
Feb 05, 2004
3.758
3.941
3.690
3.854
163,672
+0.05(+1.27%)
Feb 04, 2004
3.758
3.854
3.565
3.806
409,128
+0.12(+3.13%)
Feb 03, 2004
3.517
3.710
3.382
3.690
133,158
+0.22(+6.39%)
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.