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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2006
6.783
6.876
6.746
6.817
72,388,288
+0.01(+0.18%)
Nov 29, 2006
6.764
6.816
6.747
6.805
66,586,788
+0.09(+1.34%)
Nov 28, 2006
6.646
6.731
6.629
6.715
71,948,968
+0.04(+0.60%)
Nov 27, 2006
6.805
6.816
6.672
6.676
90,521,544
-0.16(-2.33%)
Nov 24, 2006
6.798
6.874
6.790
6.835
22,756,858
-0.03(-0.40%)
Nov 22, 2006
6.897
6.904
6.816
6.862
80,582,632
-0.05(-0.68%)
Nov 21, 2006
6.854
6.911
6.854
6.909
70,633,888
+0.05(+0.71%)
Nov 20, 2006
6.857
6.919
6.814
6.861
120,221,336
-0.01(-0.15%)
Nov 17, 2006
6.921
6.921
6.740
6.871
175,770,032
-0.06(-0.90%)
Nov 16, 2006
6.911
6.954
6.862
6.933
165,322,352
+0.06(+0.85%)
Nov 15, 2006
7.028
7.057
6.869
6.874
103,367,856
-0.15(-2.16%)
Nov 14, 2006
6.933
7.040
6.893
7.026
75,816,056
+0.08(+1.12%)
Nov 13, 2006
6.911
6.957
6.899
6.949
78,429,432
+0.04(+0.58%)
Nov 10, 2006
6.866
6.911
6.829
6.909
71,946,656
+0.07(+1.09%)
Nov 09, 2006
6.759
6.897
6.757
6.835
133,031,760
+0.12(+1.75%)
Nov 08, 2006
6.686
6.738
6.653
6.717
72,364,560
+0.03(+0.46%)
Nov 07, 2006
6.708
6.736
6.674
6.686
62,671,076
-0.01(-0.08%)
Nov 06, 2006
6.603
6.703
6.603
6.691
55,873,420
+0.09(+1.33%)
Nov 03, 2006
6.667
6.715
6.591
6.603
56,129,840
-0.06(-0.96%)
Nov 02, 2006
6.662
6.708
6.643
6.667
43,123,768
+0.01(+0.10%)
Nov 01, 2006
6.740
6.760
6.650
6.660
58,610,656
-0.03(-0.49%)
Oct 31, 2006
6.721
6.755
6.651
6.693
72,992,000
-0.03(-0.46%)
Oct 30, 2006
6.600
6.755
6.589
6.724
59,434,896
+0.08(+1.20%)
Oct 27, 2006
6.721
6.776
6.608
6.645
78,026,568
-0.12(-1.81%)
Oct 26, 2006
6.771
6.821
6.745
6.767
70,349,112
+0.00(+0.00%)
Oct 25, 2006
6.835
6.855
6.724
6.767
85,603,896
-0.05(-0.68%)
Oct 24, 2006
6.850
6.905
6.748
6.814
67,037,688
-0.07(-1.08%)
Oct 23, 2006
6.772
6.928
6.772
6.888
85,268,760
+0.08(+1.24%)
Oct 20, 2006
6.862
6.862
6.740
6.804
66,901,664
-0.03(-0.45%)
Oct 19, 2006
6.731
6.855
6.696
6.835
83,415,952
+0.10(+1.41%)
Oct 18, 2006
6.759
6.823
6.672
6.740
58,677,800
-0.01(-0.13%)
Oct 17, 2006
6.655
6.764
6.612
6.748
68,442,480
+0.05(+0.77%)
Oct 16, 2006
6.714
6.757
6.684
6.696
50,805,860
-0.02(-0.26%)
Oct 13, 2006
6.603
6.738
6.603
6.714
73,224,104
+0.08(+1.15%)
Oct 12, 2006
6.572
6.664
6.565
6.638
90,484,496
+0.10(+1.45%)
Oct 11, 2006
6.553
6.622
6.527
6.543
94,814,064
-0.01(-0.16%)
Oct 10, 2006
6.574
6.591
6.498
6.553
60,987,868
-0.01(-0.18%)
Oct 09, 2006
6.491
6.565
6.468
6.565
64,687,680
+0.05(+0.74%)
Oct 06, 2006
6.487
6.574
6.475
6.517
79,288,392
-0.02(-0.32%)
Oct 05, 2006
6.499
6.537
6.474
6.537
71,080,736
-0.03(-0.47%)
Oct 04, 2006
6.410
6.589
6.410
6.569
87,861,288
+0.10(+1.60%)
Oct 03, 2006
6.427
6.479
6.366
6.465
98,098,288
-0.04(-0.64%)
Oct 02, 2006
6.365
6.520
6.340
6.506
125,044,056
+0.17(+2.64%)
Sep 29, 2006
6.306
6.411
6.306
6.339
134,784,432
+0.12(+2.00%)
Sep 28, 2006
6.081
6.223
6.049
6.214
86,756,320
+0.10(+1.64%)
Sep 27, 2006
6.116
6.176
6.073
6.114
92,299,672
-0.05(-0.87%)
Sep 26, 2006
6.188
6.216
6.137
6.168
81,967,752
-0.00(-0.03%)
Sep 25, 2006
6.081
6.197
6.035
6.169
119,136,048
+0.10(+1.71%)
Sep 22, 2006
5.943
6.085
5.900
6.066
133,377,896
+0.04(+0.69%)
Sep 21, 2006
6.228
6.263
5.969
6.024
240,467,552
-0.33(-5.19%)
Sep 20, 2006
6.280
6.365
6.264
6.354
75,386,576
+0.07(+1.18%)
Sep 19, 2006
6.251
6.304
6.221
6.280
56,713,288
-0.01(-0.14%)
Sep 18, 2006
6.225
6.321
6.183
6.289
51,482,500
+0.04(+0.61%)
Sep 15, 2006
6.302
6.372
6.239
6.251
82,884,024
-0.01(-0.19%)
Sep 14, 2006
6.228
6.304
6.228
6.263
58,054,412
-0.02(-0.33%)
Sep 13, 2006
6.349
6.349
6.197
6.283
89,741,296
-0.10(-1.49%)
Sep 12, 2006
6.256
6.436
6.256
6.378
118,028,768
+0.10(+1.54%)
Sep 11, 2006
6.176
6.327
6.169
6.282
70,275,600
+0.03(+0.53%)
Sep 08, 2006
6.085
6.251
6.081
6.249
77,063,416
+0.13(+2.12%)
Sep 07, 2006
6.125
6.176
6.083
6.119
70,086,328
-0.07(-1.17%)
Sep 06, 2006
6.202
6.247
6.192
6.192
60,603,532
-0.11(-1.70%)
Sep 05, 2006
6.306
6.313
6.254
6.299
52,505,852
-0.01(-0.19%)
Sep 01, 2006
6.323
6.346
6.290
6.311
42,493,436
-0.01(-0.08%)
Aug 31, 2006
6.185
6.340
6.185
6.316
83,410,168
+0.10(+1.56%)
Aug 30, 2006
6.154
6.235
6.154
6.220
71,579,680
+0.04(+0.67%)
Aug 29, 2006
6.104
6.188
6.090
6.178
44,616,544
+0.08(+1.36%)
Aug 28, 2006
6.030
6.133
6.012
6.095
56,973,756
+0.01(+0.14%)
Aug 25, 2006
6.081
6.125
6.069
6.087
37,374,360
-0.03(-0.42%)
Aug 24, 2006
6.093
6.125
6.076
6.112
49,107,604
+0.02(+0.34%)
Aug 23, 2006
6.081
6.130
6.049
6.092
52,139,460
+0.04(+0.69%)
Aug 22, 2006
6.030
6.116
6.016
6.050
55,634,368
+0.02(+0.37%)
Aug 21, 2006
6.093
6.107
6.024
6.028
74,086,544
-0.11(-1.77%)
Aug 18, 2006
6.093
6.164
6.062
6.137
156,649,328
+0.06(+1.05%)
Aug 17, 2006
6.323
6.346
6.004
6.073
333,487,296
+0.12(+2.09%)
Aug 16, 2006
5.909
6.259
5.888
5.948
145,685,904
+0.08(+1.29%)
Aug 15, 2006
5.822
5.898
5.798
5.872
97,657,800
+0.12(+2.10%)
Aug 14, 2006
5.744
5.848
5.739
5.751
58,915,696
+0.04(+0.73%)
Aug 11, 2006
5.667
5.715
5.647
5.710
51,109,740
+0.01(+0.12%)
Aug 10, 2006
5.684
5.736
5.641
5.703
58,996,152
-0.01(-0.15%)
Aug 09, 2006
5.746
5.796
5.696
5.712
57,925,336
+0.03(+0.52%)
Aug 08, 2006
5.703
5.779
5.681
5.682
76,404,720
+0.03(+0.46%)
Aug 07, 2006
5.573
5.715
5.553
5.656
59,500,304
+0.05(+0.92%)
Aug 04, 2006
5.701
5.712
5.568
5.605
70,620,576
-0.03(-0.46%)
Aug 03, 2006
5.606
5.682
5.542
5.630
42,517,168
+0.02(+0.28%)
Aug 02, 2006
5.454
5.656
5.451
5.615
76,422,080
+0.14(+2.62%)
Aug 01, 2006
5.454
5.489
5.408
5.471
56,295,960
-0.04(-0.75%)
Jul 31, 2006
5.504
5.544
5.492
5.513
51,799,692
-0.03(-0.62%)
Jul 28, 2006
5.577
5.599
5.515
5.548
61,538,324
-0.01(-0.25%)
Jul 27, 2006
5.487
5.629
5.468
5.561
90,862,464
+0.08(+1.39%)
Jul 26, 2006
5.281
5.561
5.281
5.485
121,703,688
+0.07(+1.34%)
Jul 25, 2006
5.382
5.454
5.338
5.413
77,410,128
+0.04(+0.84%)
Jul 24, 2006
5.266
5.427
5.266
5.368
74,587,224
+0.10(+1.80%)
Jul 21, 2006
5.361
5.373
5.180
5.273
131,740,416
-0.22(-4.03%)
Jul 20, 2006
5.554
5.660
5.489
5.494
59,395,536
-0.08(-1.40%)
Jul 19, 2006
5.382
5.584
5.347
5.572
103,058,768
+0.22(+4.20%)
Jul 18, 2006
5.321
5.404
5.259
5.347
81,902,344
-0.04(-0.80%)
Jul 17, 2006
5.318
5.437
5.290
5.390
62,904,916
+0.08(+1.43%)
Jul 14, 2006
5.356
5.402
5.306
5.314
91,188,344
-0.08(-1.47%)
Jul 13, 2006
5.471
5.492
5.321
5.394
81,949,808
-0.08(-1.42%)
Jul 12, 2006
5.584
5.618
5.452
5.471
73,555,192
-0.15(-2.67%)
Jul 11, 2006
5.494
5.648
5.470
5.622
80,278,752
+0.11(+1.91%)
Jul 10, 2006
5.675
5.693
5.454
5.516
80,762,072
-0.16(-2.80%)
Jul 07, 2006
5.693
5.755
5.656
5.675
92,436,856
-0.04(-0.76%)
Jul 06, 2006
5.630
5.776
5.624
5.719
73,350,288
+0.06(+1.01%)
Jul 05, 2006
5.649
5.743
5.646
5.662
96,317,256
+0.04(+0.80%)
Jul 03, 2006
5.451
5.648
5.442
5.617
55,845,060
+0.14(+2.62%)
Jun 30, 2006
5.544
5.583
5.454
5.473
124,114,472
-0.06(-1.09%)
Jun 29, 2006
5.477
5.537
5.421
5.534
76,769,952
+0.08(+1.39%)
Jun 28, 2006
5.546
5.561
5.363
5.458
92,311,832
-0.06(-1.10%)
Jun 27, 2006
5.618
5.630
5.511
5.518
75,475,712
-0.10(-1.69%)
Jun 26, 2006
5.684
5.736
5.580
5.613
62,979,584
-0.03(-0.52%)
Jun 23, 2006
5.686
5.725
5.636
5.643
59,940,204
-0.05(-0.94%)
Jun 22, 2006
5.808
5.864
5.691
5.696
116,296,360
-0.13(-2.28%)
Jun 21, 2006
5.693
5.881
5.687
5.829
133,293,392
+0.15(+2.68%)
Jun 20, 2006
5.753
5.782
5.637
5.677
87,058,464
-0.12(-2.12%)
Jun 19, 2006
5.712
5.874
5.712
5.800
186,861,952
+0.09(+1.60%)
Jun 16, 2006
5.511
5.744
5.511
5.708
209,804,032
+0.20(+3.64%)
Jun 15, 2006
5.226
5.515
5.218
5.508
139,016,176
+0.30(+5.77%)
Jun 14, 2006
5.162
5.209
5.140
5.207
73,081,136
+0.06(+1.17%)
Jun 13, 2006
5.161
5.214
5.079
5.147
100,286,800
-0.01(-0.27%)
Jun 12, 2006
5.173
5.212
5.129
5.161
77,007,848
-0.01(-0.23%)
Jun 09, 2006
5.183
5.204
5.133
5.173
106,786,944
-0.02(-0.40%)
Jun 08, 2006
5.338
5.340
5.010
5.193
135,711,696
-0.15(-2.81%)
Jun 07, 2006
5.356
5.420
5.340
5.344
72,942,800
+0.01(+0.10%)
Jun 06, 2006
5.494
5.494
5.283
5.338
95,329,216
-0.12(-2.18%)
Jun 05, 2006
5.554
5.601
5.454
5.458
51,441,980
-0.14(-2.50%)
Jun 02, 2006
5.599
5.608
5.532
5.598
52,129,040
-0.01(-0.09%)
Jun 01, 2006
5.551
5.615
5.509
5.603
60,279,972
+0.01(+0.15%)
May 31, 2006
5.520
5.603
5.487
5.594
68,893,960
+0.08(+1.44%)
May 30, 2006
5.580
5.611
5.513
5.515
45,637,004
-0.11(-1.91%)
May 26, 2006
5.568
5.636
5.546
5.622
46,453,716
+0.05(+0.84%)
May 25, 2006
5.594
5.622
5.534
5.575
54,074,452
-0.02(-0.31%)
May 24, 2006
5.563
5.651
5.532
5.592
71,378,256
+0.04(+0.81%)
May 23, 2006
5.627
5.710
5.548
5.548
85,566,848
-0.01(-0.22%)
May 22, 2006
5.503
5.620
5.482
5.560
76,154,672
+0.03(+0.50%)
May 19, 2006
5.634
5.679
5.406
5.532
115,337,256
-0.08(-1.42%)
May 18, 2006
5.589
5.710
5.589
5.611
128,593,376
+0.06(+0.99%)
May 17, 2006
5.546
5.653
5.504
5.556
196,861,056
+0.18(+3.38%)
May 16, 2006
5.465
5.506
5.269
5.375
110,910,448
-0.09(-1.64%)
May 15, 2006
5.549
5.667
5.465
5.465
70,004,136
-0.09(-1.56%)
May 12, 2006
5.632
5.648
5.529
5.551
51,154,888
-0.07(-1.23%)
May 11, 2006
5.681
5.693
5.553
5.620
52,277,216
-0.10(-1.66%)
May 10, 2006
5.691
5.762
5.681
5.715
33,352,722
-0.01(-0.12%)
May 09, 2006
5.713
5.772
5.681
5.722
55,342,644
-0.12(-1.98%)
May 08, 2006
5.803
5.865
5.762
5.838
44,544,772
-0.01(-0.24%)
May 05, 2006
5.782
5.857
5.738
5.852
70,749,656
+0.10(+1.74%)
May 04, 2006
5.684
5.770
5.677
5.751
45,031,556
+0.08(+1.37%)
May 03, 2006
5.594
5.701
5.594
5.674
38,434,756
+0.09(+1.61%)
May 02, 2006
5.658
5.663
5.566
5.584
38,153,448
-0.06(-0.98%)
May 01, 2006
5.641
5.701
5.627
5.639
46,761,648
+0.03(+0.52%)
Apr 28, 2006
5.710
5.736
5.572
5.610
44,354,920
-0.14(-2.38%)
Apr 27, 2006
5.649
5.769
5.615
5.746
65,800,172
+0.08(+1.40%)
Apr 26, 2006
5.701
5.701
5.573
5.667
52,012,116
-0.04(-0.64%)
Apr 25, 2006
5.701
5.708
5.589
5.703
46,626,784
+0.02(+0.33%)
Apr 24, 2006
5.674
5.753
5.636
5.684
38,202,648
-0.01(-0.18%)
Apr 21, 2006
5.838
5.871
5.632
5.694
59,972,620
-0.15(-2.51%)
Apr 20, 2006
5.667
5.860
5.636
5.841
64,098,444
+0.14(+2.49%)
Apr 19, 2006
5.788
5.810
5.691
5.700
37,657,980
-0.08(-1.46%)
Apr 18, 2006
5.529
5.814
5.529
5.784
67,109,464
+0.25(+4.53%)
Apr 17, 2006
5.637
5.693
5.520
5.534
41,757,176
-0.10(-1.81%)
Apr 13, 2006
5.586
5.689
5.573
5.636
40,524,292
+0.05(+0.90%)
Apr 12, 2006
5.646
5.670
5.584
5.586
38,510,580
-0.04(-0.65%)
Apr 11, 2006
5.724
5.748
5.615
5.622
66,522,536
-0.10(-1.69%)
Apr 10, 2006
5.750
5.808
5.701
5.719
33,185,444
-0.05(-0.81%)
Apr 07, 2006
5.893
5.903
5.758
5.765
42,293,744
-0.13(-2.14%)
Apr 06, 2006
5.903
5.952
5.877
5.891
39,048,304
-0.04(-0.76%)
Apr 05, 2006
5.805
5.948
5.800
5.936
87,245,424
+0.12(+1.99%)
Apr 04, 2006
5.767
5.831
5.731
5.820
56,739,336
+0.03(+0.48%)
Apr 03, 2006
5.701
5.819
5.682
5.793
57,758,056
+0.11(+1.91%)
Mar 31, 2006
5.629
5.738
5.625
5.684
68,325,560
+0.06(+1.01%)
Mar 30, 2006
5.632
5.743
5.603
5.627
57,019,484
-0.03(-0.46%)
Mar 29, 2006
5.554
5.715
5.546
5.653
55,129,060
+0.11(+2.03%)
Mar 28, 2006
5.693
5.694
5.529
5.541
80,849,472
-0.18(-3.14%)
Mar 27, 2006
5.693
5.748
5.684
5.720
54,653,272
-0.01(-0.18%)
Mar 24, 2006
5.667
5.757
5.660
5.731
48,051,256
+0.03(+0.52%)
Mar 23, 2006
5.722
5.751
5.700
5.701
54,999,984
-0.06(-1.08%)
Mar 22, 2006
5.639
5.788
5.639
5.763
81,375,616
-0.03(-0.54%)
Mar 21, 2006
5.850
5.909
5.789
5.795
56,317,956
-0.07(-1.24%)
Mar 20, 2006
5.865
5.905
5.850
5.867
42,984,852
-0.03(-0.59%)
Mar 17, 2006
5.874
5.909
5.853
5.902
84,747,816
+0.05(+0.89%)
Mar 16, 2006
5.855
5.883
5.838
5.850
75,339,688
-0.01(-0.09%)
Mar 15, 2006
5.762
5.867
5.757
5.855
81,614,672
+0.08(+1.47%)
Mar 14, 2006
5.727
5.799
5.720
5.770
59,665,844
+0.03(+0.54%)
Mar 13, 2006
5.686
5.750
5.658
5.739
40,222,728
+0.04(+0.70%)
Mar 10, 2006
5.660
5.731
5.618
5.700
46,555,012
+0.04(+0.70%)
Mar 09, 2006
5.667
5.717
5.651
5.660
57,529,424
+0.01(+0.24%)
Mar 08, 2006
5.667
5.703
5.641
5.646
60,135,268
-0.05(-0.85%)
Mar 07, 2006
5.653
5.724
5.641
5.694
60,829,272
+0.02(+0.30%)
Mar 06, 2006
5.753
5.795
5.629
5.677
44,461,420
-0.07(-1.20%)
Mar 03, 2006
5.831
5.864
5.746
5.746
76,826,680
-0.16(-2.72%)
Mar 02, 2006
5.874
5.909
5.814
5.907
68,451,160
+0.02(+0.41%)
Mar 01, 2006
5.719
5.884
5.719
5.883
85,716,760
+0.21(+3.78%)
Feb 28, 2006
5.772
5.755
5.601
5.668
79,308,656
-0.10(-1.80%)
Feb 27, 2006
5.589
5.788
5.584
5.772
76,745,064
+0.24(+4.34%)
Feb 24, 2006
5.608
5.608
5.494
5.532
57,986,692
-0.06(-1.08%)
Feb 23, 2006
5.653
5.700
5.572
5.592
62,724,324
-0.10(-1.73%)
Feb 22, 2006
5.563
5.705
5.511
5.691
86,804,944
+0.07(+1.32%)
Feb 21, 2006
5.848
5.869
5.599
5.617
110,073,472
-0.27(-4.58%)
Feb 17, 2006
5.814
5.888
5.795
5.886
94,686,720
+0.01(+0.15%)
Feb 16, 2006
5.708
5.964
5.700
5.877
296,665,696
+0.41(+7.42%)
Feb 15, 2006
5.572
5.620
5.470
5.471
116,979,944
-0.14(-2.52%)
Feb 14, 2006
5.494
5.615
5.468
5.613
92,205,328
+0.13(+2.36%)
Feb 13, 2006
5.390
5.504
5.385
5.484
51,754,544
+0.04(+0.73%)
Feb 10, 2006
5.458
5.459
5.349
5.444
57,189,656
-0.02(-0.28%)
Feb 09, 2006
5.554
5.560
5.428
5.459
59,684,368
-0.07(-1.28%)
Feb 08, 2006
5.283
5.534
5.271
5.530
88,152,432
+0.28(+5.40%)
Feb 07, 2006
5.218
5.292
5.205
5.247
43,654,548
+0.02(+0.33%)
Feb 06, 2006
5.257
5.262
5.155
5.230
58,047,468
-0.05(-0.95%)
Feb 03, 2006
5.290
5.351
5.238
5.280
60,229,616
-0.06(-1.13%)
Feb 02, 2006
5.390
5.428
5.313
5.340
50,554,072
-0.06(-1.02%)
Feb 01, 2006
5.356
5.404
5.316
5.395
52,861,244
+0.01(+0.16%)
Jan 31, 2006
5.382
5.437
5.349
5.387
49,292,248
-0.02(-0.32%)
Jan 30, 2006
5.397
5.437
5.345
5.404
41,037,128
-0.00(-0.03%)
Jan 27, 2006
5.442
5.523
5.366
5.406
68,517,152
-0.05(-0.98%)
Jan 26, 2006
5.553
5.561
5.437
5.459
93,371,648
-0.09(-1.59%)
Jan 25, 2006
5.420
5.575
5.380
5.548
110,346,680
+0.13(+2.36%)
Jan 24, 2006
5.433
5.482
5.411
5.420
84,361,168
+0.01(+0.10%)
Jan 23, 2006
5.475
5.492
5.392
5.414
61,767,536
-0.07(-1.26%)
Jan 20, 2006
5.570
5.611
5.458
5.484
90,582,896
-0.09(-1.55%)
Jan 19, 2006
5.471
5.586
5.461
5.570
106,826,880
+0.10(+1.80%)
Jan 18, 2006
5.390
5.499
5.356
5.471
83,209,896
+0.00(+0.03%)
Jan 17, 2006
5.425
5.477
5.373
5.470
59,377,012
-0.04(-0.75%)
Jan 13, 2006
5.399
5.511
5.399
5.511
89,397,472
+0.15(+2.84%)
Jan 12, 2006
5.373
5.397
5.338
5.359
50,176,684
-0.06(-1.02%)
Jan 11, 2006
5.356
5.421
5.314
5.414
121,673,592
+0.10(+1.82%)
Jan 10, 2006
5.228
5.328
5.209
5.318
77,454,696
+0.03(+0.52%)
Jan 09, 2006
5.185
5.304
5.183
5.290
72,061,840
+0.07(+1.26%)
Jan 06, 2006
5.079
5.233
5.097
5.224
94,478,928
+0.15(+2.86%)
Jan 05, 2006
5.097
5.109
5.050
5.079
64,404,060
-0.04(-0.71%)
Jan 04, 2006
4.972
5.122
4.969
5.116
67,748,480
+0.15(+2.92%)
Jan 03, 2006
4.958
5.059
4.901
4.970
92,263,208
+0.02(+0.49%)
Dec 30, 2005
4.929
4.972
4.898
4.946
37,796,896
-0.02(-0.38%)
Dec 29, 2005
4.958
4.998
4.958
4.965
46,960,764
-0.01(-0.21%)
Dec 28, 2005
4.957
4.993
4.955
4.976
38,826,616
+0.01(+0.21%)
Dec 27, 2005
4.989
5.010
4.965
4.965
42,666,504
-0.01(-0.10%)
Dec 23, 2005
4.969
5.017
4.941
4.970
47,254,224
-0.02(-0.45%)
Dec 22, 2005
4.993
5.043
4.960
4.993
71,000,864
+0.02(+0.45%)
Dec 21, 2005
4.984
5.036
4.953
4.970
70,831,848
-0.01(-0.28%)
Dec 20, 2005
4.976
4.993
4.962
4.984
93,540,080
-0.00(-0.07%)
Dec 19, 2005
4.977
5.040
4.967
4.988
95,953,184
-0.01(-0.17%)
Dec 16, 2005
5.046
5.079
4.996
4.996
80,063,432
-0.05(-0.96%)
Dec 15, 2005
5.117
5.148
5.045
5.045
51,121,316
-0.07(-1.38%)
Dec 14, 2005
5.024
5.135
4.993
5.116
93,116,968
+0.09(+1.86%)
Dec 13, 2005
5.122
5.131
4.953
5.022
100,715,704
-0.16(-3.00%)
Dec 12, 2005
5.171
5.204
5.135
5.178
58,621,076
+0.01(+0.17%)
Dec 09, 2005
5.074
5.183
5.048
5.169
52,890,764
+0.12(+2.36%)
Dec 08, 2005
5.097
5.135
5.026
5.050
47,653,032
-0.05(-0.98%)
Dec 07, 2005
5.117
5.166
5.076
5.100
62,770,052
-0.02(-0.34%)
Dec 06, 2005
5.171
5.226
5.109
5.117
117,972,040
-0.03(-0.57%)
Dec 05, 2005
5.043
5.155
5.010
5.147
94,127,584
+0.10(+1.92%)
Dec 02, 2005
5.107
5.117
5.029
5.050
85,185,408
-0.06(-1.12%)
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.