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 (%)
Nov 30, 2007
4.813
4.943
4.789
4.943
211,933
+0.17(+3.64%)
Nov 29, 2007
4.818
4.972
4.750
4.769
116,137
+0.07(+1.43%)
Nov 28, 2007
4.451
4.818
4.432
4.702
198,662
+0.25(+5.63%)
Nov 27, 2007
4.394
4.451
4.239
4.451
83,444
+0.03(+0.76%)
Nov 26, 2007
4.509
4.509
4.403
4.418
76,491
-0.04(-0.97%)
Nov 23, 2007
4.490
4.529
4.451
4.461
23,767
+0.01(+0.22%)
Nov 21, 2007
4.519
4.519
4.403
4.451
56,032
+0.04(+0.87%)
Nov 20, 2007
4.606
4.606
4.336
4.413
851,469
-0.08(-1.72%)
Nov 19, 2007
4.644
4.644
4.471
4.490
103,787
-0.11(-2.31%)
Nov 16, 2007
4.818
4.818
4.596
4.596
200,205
-0.22(-4.60%)
Nov 15, 2007
4.789
4.818
4.789
4.818
18,058
-0.02(-0.40%)
Nov 14, 2007
4.789
4.866
4.740
4.837
167,097
+0.02(+0.40%)
Nov 13, 2007
4.808
5.030
4.673
4.818
114,373
+0.05(+1.01%)
Nov 12, 2007
4.972
5.058
4.692
4.769
45,901
-0.09(-1.79%)
Nov 09, 2007
4.827
4.856
4.683
4.856
99,843
+0.05(+1.00%)
Nov 08, 2007
4.721
4.818
4.654
4.808
113,231
+0.13(+2.67%)
Nov 07, 2007
4.712
4.740
4.663
4.683
50,648
-0.03(-0.61%)
Nov 06, 2007
4.760
4.808
4.654
4.712
78,670
-0.10(-2.00%)
Nov 05, 2007
4.567
4.818
4.567
4.808
63,102
+0.09(+1.84%)
Nov 02, 2007
4.673
4.760
4.471
4.721
84,482
+0.05(+1.03%)
Nov 01, 2007
4.933
4.933
4.634
4.673
222,000
-0.29(-5.83%)
Oct 31, 2007
4.866
5.107
4.866
4.962
1,543,936
+0.73(+17.31%)
Oct 30, 2007
4.095
4.239
4.095
4.230
46,081
+0.04(+0.92%)
Oct 29, 2007
4.182
4.239
4.182
4.191
43,382
-0.04(-0.91%)
Oct 26, 2007
4.278
4.307
4.191
4.230
42,241
-0.02(-0.45%)
Oct 25, 2007
4.374
4.374
4.191
4.249
105,551
-0.16(-3.71%)
Oct 24, 2007
4.239
4.432
4.143
4.413
83,341
+0.11(+2.46%)
Oct 23, 2007
4.211
4.307
4.105
4.307
64,244
+0.12(+2.76%)
Oct 22, 2007
3.902
4.239
3.902
4.191
89,360
+0.24(+6.10%)
Oct 19, 2007
3.950
4.047
3.883
3.950
39,646
-0.10(-2.38%)
Oct 18, 2007
4.066
4.143
3.970
4.047
49,091
-0.02(-0.47%)
Oct 17, 2007
4.047
4.182
3.970
4.066
63,621
+0.02(+0.48%)
Oct 16, 2007
3.999
4.076
3.873
4.047
52,204
+0.04(+0.96%)
Oct 15, 2007
4.076
4.095
3.960
4.008
16,917
-0.04(-0.95%)
Oct 12, 2007
4.133
4.153
3.989
4.047
73,481
-0.08(-1.87%)
Oct 11, 2007
4.143
4.162
4.124
4.124
13,284
-0.05(-1.15%)
Oct 10, 2007
4.162
4.230
4.124
4.172
164,294
-0.04(-0.92%)
Oct 09, 2007
4.230
4.239
4.173
4.211
67,669
-0.03(-0.68%)
Oct 08, 2007
4.143
4.239
4.114
4.239
80,642
+0.08(+1.85%)
Oct 05, 2007
4.239
4.239
4.105
4.162
54,592
-0.07(-1.59%)
Oct 04, 2007
4.143
4.230
4.105
4.230
91,643
+0.04(+0.92%)
Oct 03, 2007
4.105
4.191
3.999
4.191
393,768
+0.05(+1.16%)
Oct 02, 2007
4.114
4.162
4.047
4.143
99,324
+0.03(+0.70%)
Oct 01, 2007
4.220
4.220
3.902
4.114
377,162
-0.11(-2.51%)
Sep 28, 2007
4.143
4.239
3.912
4.220
747,682
+0.11(+2.58%)
Sep 27, 2007
3.642
4.114
3.613
4.114
909,174
+0.41(+11.20%)
Sep 26, 2007
3.758
3.777
3.507
3.700
97,559
-0.06(-1.54%)
Sep 25, 2007
3.286
3.758
3.218
3.758
365,745
+0.43(+13.04%)
Sep 24, 2007
3.237
3.324
3.208
3.324
229,473
+0.07(+2.07%)
Sep 21, 2007
3.314
3.363
3.228
3.257
36,636
-0.11(-3.15%)
Sep 20, 2007
3.257
3.363
3.228
3.363
103,371
+0.09(+2.65%)
Sep 19, 2007
3.295
3.372
3.208
3.276
39,958
-0.04(-1.16%)
Sep 18, 2007
3.257
3.372
3.180
3.314
39,646
+0.02(+0.58%)
Sep 17, 2007
3.334
3.363
3.189
3.295
91,228
-0.06(-1.72%)
Sep 14, 2007
3.411
3.420
3.218
3.353
36,325
-0.05(-1.42%)
Sep 13, 2007
3.392
3.420
3.180
3.401
60,715
+0.00(+0.00%)
Sep 12, 2007
3.382
3.401
3.228
3.401
35,287
+0.10(+2.92%)
Sep 11, 2007
3.295
3.382
3.180
3.305
44,732
+0.01(+0.29%)
Sep 10, 2007
3.257
3.498
2.997
3.295
35,183
+0.05(+1.49%)
Sep 07, 2007
3.334
3.372
3.228
3.247
22,418
-0.13(-3.72%)
Sep 06, 2007
3.382
3.391
3.305
3.372
9,444
-0.05(-1.41%)
Sep 05, 2007
3.420
3.459
3.324
3.420
24,078
-0.05(-1.39%)
Sep 04, 2007
3.526
3.526
3.449
3.469
30,202
-0.05(-1.37%)
Aug 31, 2007
3.343
3.546
3.324
3.517
59,677
+0.17(+5.19%)
Aug 30, 2007
3.324
3.469
3.228
3.343
57,705
+0.02(+0.58%)
Aug 29, 2007
3.324
3.469
3.141
3.324
347,479
+0.00(+0.00%)
Aug 28, 2007
3.517
3.517
3.247
3.324
53,035
-0.17(-4.96%)
Aug 27, 2007
3.218
3.517
3.218
3.498
52,412
+0.04(+1.11%)
Aug 24, 2007
3.507
3.517
3.276
3.459
102,645
-0.06(-1.64%)
Aug 23, 2007
3.517
3.517
3.372
3.517
89,672
+0.00(+0.00%)
Aug 22, 2007
3.247
3.613
3.199
3.517
282,612
+0.24(+7.35%)
Aug 21, 2007
3.170
3.372
3.045
3.276
138,140
+0.13(+3.98%)
Aug 20, 2007
3.276
3.372
3.064
3.151
91,021
-0.08(-2.39%)
Aug 17, 2007
3.131
3.276
3.025
3.228
355,574
+0.19(+6.35%)
Aug 16, 2007
2.842
3.035
2.775
3.035
57,913
+0.13(+4.65%)
Aug 15, 2007
2.910
3.006
2.871
2.900
31,551
-0.07(-2.27%)
Aug 14, 2007
2.987
3.093
2.958
2.968
43,486
-0.07(-2.22%)
Aug 13, 2007
2.987
3.064
2.891
3.035
43,382
+0.10(+3.28%)
Aug 10, 2007
3.083
3.083
2.842
2.939
90,606
-0.14(-4.69%)
Aug 09, 2007
3.083
3.276
2.900
3.083
103,579
+0.00(+0.00%)
Aug 08, 2007
2.862
3.083
2.794
3.083
115,099
+0.29(+10.35%)
Aug 07, 2007
2.765
2.794
2.502
2.794
75,660
+0.06(+2.11%)
Aug 06, 2007
2.679
2.736
2.679
2.736
63,413
+0.03(+1.07%)
Aug 03, 2007
2.746
2.871
2.698
2.707
50,129
-0.16(-5.70%)
Aug 02, 2007
2.842
2.939
2.823
2.871
31,136
+0.05(+1.71%)
Aug 01, 2007
2.891
2.910
2.736
2.823
112,608
-0.03(-1.01%)
Jul 31, 2007
2.939
2.987
2.842
2.852
387,956
-0.09(-2.95%)
Jul 30, 2007
3.006
3.006
2.871
2.939
67,046
-0.05(-1.61%)
Jul 27, 2007
3.064
3.064
2.842
2.987
155,161
-0.03(-0.96%)
Jul 26, 2007
3.169
3.169
2.968
3.016
109,287
-0.19(-6.01%)
Jul 25, 2007
3.074
3.228
3.035
3.208
77,217
+0.16(+5.38%)
Jul 24, 2007
3.083
3.112
3.006
3.045
279,706
-0.01(-0.32%)
Jul 23, 2007
3.151
3.199
3.045
3.054
62,272
-0.10(-3.06%)
Jul 20, 2007
3.170
3.208
3.112
3.151
45,043
+0.01(+0.31%)
Jul 19, 2007
3.160
3.170
3.122
3.141
22,210
+0.00(+0.00%)
Jul 18, 2007
3.141
3.199
3.122
3.141
275,762
-0.05(-1.51%)
Jul 17, 2007
3.189
3.218
3.180
3.189
26,361
+0.00(+0.00%)
Jul 16, 2007
3.218
3.305
3.180
3.189
73,792
+0.02(+0.61%)
Jul 13, 2007
3.353
3.353
3.170
3.170
140,216
-0.16(-4.91%)
Jul 12, 2007
3.372
3.372
3.295
3.334
72,339
-0.03(-0.86%)
Jul 11, 2007
3.295
3.372
3.228
3.363
52,723
-0.01(-0.29%)
Jul 10, 2007
3.324
3.401
3.324
3.372
89,775
+0.03(+0.86%)
Jul 09, 2007
3.459
3.459
3.324
3.343
43,901
-0.05(-1.42%)
Jul 06, 2007
3.401
3.440
3.372
3.392
11,001
+0.02(+0.57%)
Jul 05, 2007
3.401
3.401
3.353
3.372
26,258
+0.00(+0.00%)
Jul 03, 2007
3.401
3.411
3.334
3.372
26,050
-0.04(-1.13%)
Jul 02, 2007
3.449
3.507
3.372
3.411
20,653
-0.08(-2.21%)
Jun 29, 2007
3.536
3.565
3.449
3.488
47,326
-0.09(-2.43%)
Jun 28, 2007
3.372
3.613
3.318
3.575
38,193
+0.23(+6.98%)
Jun 27, 2007
3.382
3.392
3.305
3.341
26,361
-0.04(-1.20%)
Jun 26, 2007
3.372
3.411
3.372
3.382
16,502
+0.01(+0.29%)
Jun 25, 2007
3.517
3.517
3.372
3.372
52,827
-0.14(-4.11%)
Jun 22, 2007
3.517
3.526
3.478
3.517
50,440
-0.05(-1.35%)
Jun 21, 2007
3.469
3.565
3.430
3.565
16,398
-0.08(-2.12%)
Jun 20, 2007
3.498
3.642
3.372
3.642
48,779
+0.15(+4.42%)
Jun 19, 2007
3.488
3.498
3.488
3.488
20,238
+0.00(+0.00%)
Jun 18, 2007
3.517
3.546
3.469
3.488
70,471
+0.00(+0.00%)
Jun 15, 2007
3.498
3.536
3.488
3.488
79,293
-0.03(-0.82%)
Jun 14, 2007
3.507
3.555
3.488
3.517
94,965
-0.01(-0.27%)
Jun 13, 2007
3.565
3.613
3.517
3.526
37,363
-0.03(-0.81%)
Jun 12, 2007
3.700
3.700
3.546
3.555
29,267
-0.06(-1.60%)
Jun 11, 2007
3.604
3.661
3.536
3.613
122,053
+0.16(+4.75%)
Jun 08, 2007
3.401
3.459
3.382
3.449
17,955
+0.04(+1.13%)
Jun 07, 2007
3.392
3.440
3.372
3.411
92,578
-0.01(-0.28%)
Jun 06, 2007
3.469
3.488
3.372
3.420
186,505
-0.10(-2.74%)
Jun 05, 2007
3.555
3.661
3.469
3.517
87,700
-0.04(-1.08%)
Jun 04, 2007
3.565
3.565
3.526
3.555
31,655
-0.17(-4.65%)
Jun 01, 2007
3.729
3.787
3.690
3.729
44,213
+0.00(+0.00%)
May 31, 2007
3.748
3.796
3.671
3.729
66,008
+0.02(+0.52%)
May 30, 2007
3.738
3.787
3.661
3.710
37,051
-0.03(-0.77%)
May 29, 2007
3.758
3.787
3.613
3.738
84,586
+0.13(+3.47%)
May 25, 2007
3.507
3.613
3.498
3.613
31,862
+0.10(+2.74%)
May 24, 2007
3.526
3.565
3.507
3.517
57,601
-0.02(-0.54%)
May 23, 2007
3.661
3.661
3.517
3.536
51,789
-0.06(-1.61%)
May 22, 2007
3.671
3.700
3.565
3.594
41,307
-0.08(-2.10%)
May 21, 2007
3.671
3.681
3.575
3.671
47,015
-0.03(-0.78%)
May 18, 2007
3.681
3.748
3.565
3.700
167,304
-0.01(-0.26%)
May 17, 2007
3.902
3.902
3.681
3.710
87,388
-0.17(-4.47%)
May 16, 2007
3.787
3.902
3.681
3.883
42,967
+0.10(+2.54%)
May 15, 2007
3.902
3.902
3.787
3.787
387,125
-0.08(-1.99%)
May 14, 2007
3.864
3.893
3.854
3.864
56,875
-0.04(-0.99%)
May 11, 2007
3.883
3.941
3.854
3.902
57,498
+0.00(+0.00%)
May 10, 2007
3.960
3.960
3.854
3.902
130,875
-0.05(-1.22%)
May 09, 2007
3.979
3.989
3.758
3.950
149,453
-0.03(-0.73%)
May 08, 2007
3.873
3.979
3.844
3.979
217,226
+0.08(+1.98%)
May 07, 2007
3.902
3.902
3.758
3.902
565,328
+0.00(+0.00%)
May 04, 2007
3.286
3.999
3.257
3.902
1,334,390
+0.65(+19.82%)
May 03, 2007
2.939
3.276
2.862
3.257
877,415
+0.06(+1.81%)
May 02, 2007
3.180
3.247
3.112
3.199
123,817
+0.00(+0.00%)
May 01, 2007
3.228
3.257
3.083
3.199
193,666
-0.03(-0.90%)
Apr 30, 2007
3.286
3.295
3.112
3.228
281,262
-0.03(-0.89%)
Apr 27, 2007
3.266
3.276
3.103
3.257
190,449
-0.02(-0.59%)
Apr 26, 2007
3.247
3.276
3.180
3.276
85,001
+0.03(+0.89%)
Apr 25, 2007
3.353
3.353
3.180
3.247
405,184
-0.07(-2.04%)
Apr 24, 2007
3.420
3.420
3.228
3.314
154,538
-0.05(-1.43%)
Apr 23, 2007
3.555
3.555
3.343
3.363
109,599
-0.17(-4.90%)
Apr 20, 2007
3.469
3.536
3.440
3.536
216,811
+0.12(+3.38%)
Apr 19, 2007
3.420
3.456
3.372
3.420
79,293
+0.05(+1.43%)
Apr 18, 2007
3.440
3.440
3.334
3.372
56,771
-0.08(-2.23%)
Apr 17, 2007
3.478
3.478
3.324
3.449
52,204
+0.13(+3.77%)
Apr 16, 2007
3.353
3.440
3.324
3.324
92,059
+0.00(+0.00%)
Apr 13, 2007
3.324
3.324
3.257
3.324
103,268
+0.04(+1.17%)
Apr 12, 2007
3.266
3.343
3.228
3.286
286,659
+0.02(+0.59%)
Apr 11, 2007
3.372
3.420
3.266
3.266
343,742
-0.09(-2.59%)
Apr 10, 2007
3.208
3.420
3.208
3.353
400,618
+0.22(+7.08%)
Apr 09, 2007
3.103
3.228
3.103
3.131
856,658
+0.00(+0.00%)
Apr 05, 2007
3.016
3.180
2.977
3.131
286,037
+0.19(+6.56%)
Apr 04, 2007
3.016
3.025
2.891
2.939
195,431
-0.10(-3.17%)
Apr 03, 2007
3.083
3.160
3.016
3.035
228,123
+0.01(+0.32%)
Apr 02, 2007
3.170
3.170
2.987
3.025
208,612
-0.01(-0.32%)
Mar 30, 2007
3.180
3.180
3.016
3.035
431,858
-0.14(-4.55%)
Mar 29, 2007
3.228
3.237
3.074
3.180
142,188
-0.07(-2.08%)
Mar 28, 2007
3.420
3.420
3.180
3.247
401,655
+0.02(+0.60%)
Mar 27, 2007
3.623
3.710
3.006
3.228
1,336,777
-0.86(-20.99%)
Mar 26, 2007
4.239
4.239
4.085
4.085
52,308
-0.17(-4.07%)
Mar 23, 2007
4.297
4.297
4.191
4.259
55,110
-0.01(-0.23%)
Mar 22, 2007
4.288
4.297
4.153
4.268
32,900
+0.06(+1.37%)
Mar 21, 2007
4.326
4.403
4.191
4.211
116,449
-0.11(-2.46%)
Mar 20, 2007
4.239
4.365
4.211
4.317
80,642
+0.08(+1.82%)
Mar 19, 2007
4.191
4.239
4.143
4.239
34,353
+0.03(+0.69%)
Mar 16, 2007
4.143
4.211
4.047
4.211
64,970
+0.02(+0.46%)
Mar 15, 2007
3.999
4.191
3.999
4.191
65,282
+0.18(+4.57%)
Mar 14, 2007
3.960
4.047
3.864
4.008
146,962
-0.04(-0.95%)
Mar 13, 2007
4.278
4.316
3.950
4.047
174,673
-0.23(-5.41%)
Mar 12, 2007
4.239
4.288
4.172
4.278
84,482
+0.04(+0.91%)
Mar 09, 2007
4.211
4.288
4.153
4.239
361,075
-0.01(-0.23%)
Mar 08, 2007
4.288
4.288
4.211
4.249
111,052
-0.04(-0.90%)
Mar 07, 2007
4.211
4.288
4.133
4.288
105,966
+0.03(+0.68%)
Mar 06, 2007
4.297
4.297
4.201
4.259
257,807
-0.04(-0.90%)
Mar 05, 2007
4.239
4.297
4.172
4.297
134,715
+0.04(+0.90%)
Mar 02, 2007
4.345
4.384
4.162
4.259
270,676
-0.09(-2.00%)
Mar 01, 2007
4.336
4.432
4.239
4.345
405,911
-0.13(-2.80%)
Feb 28, 2007
4.808
4.808
4.374
4.471
332,118
-0.15(-3.33%)
Feb 27, 2007
4.933
4.972
4.586
4.625
1,005,074
-0.34(-6.80%)
Feb 26, 2007
5.087
5.347
4.943
4.962
793,102
-0.05(-0.96%)
Feb 23, 2007
5.010
5.251
4.914
5.010
1,279,487
+0.04(+0.78%)
Feb 22, 2007
4.818
5.010
4.798
4.972
1,305,848
+0.15(+3.20%)
Feb 21, 2007
5.771
5.771
4.239
4.818
1,765,418
-1.29(-21.13%)
Feb 20, 2007
5.983
6.215
5.983
6.109
189,515
+0.13(+2.26%)
Feb 16, 2007
5.791
6.128
5.791
5.974
117,071
+0.18(+3.16%)
Feb 15, 2007
5.829
5.829
5.733
5.791
129,214
+0.03(+0.50%)
Feb 14, 2007
5.492
5.791
5.473
5.762
334,920
+0.21(+3.82%)
Feb 13, 2007
5.396
5.569
5.347
5.550
119,607
+0.15(+2.86%)
Feb 12, 2007
5.309
5.540
5.107
5.396
623,132
-0.03(-0.53%)
Feb 09, 2007
5.781
5.791
5.299
5.425
514,783
-0.36(-6.17%)
Feb 08, 2007
5.877
5.877
5.704
5.781
170,314
-0.10(-1.64%)
Feb 07, 2007
5.993
5.993
5.810
5.877
129,422
-0.08(-1.29%)
Feb 06, 2007
6.022
6.022
5.791
5.955
141,876
-0.02(-0.32%)
Feb 05, 2007
6.022
6.080
5.926
5.974
176,022
-0.05(-0.80%)
Feb 02, 2007
5.791
6.070
5.791
6.022
354,848
+0.22(+3.82%)
Feb 01, 2007
5.781
5.926
5.733
5.800
228,435
+0.02(+0.33%)
Jan 31, 2007
6.070
6.109
5.762
5.781
147,273
-0.20(-3.38%)
Jan 30, 2007
5.974
6.022
5.877
5.983
110,118
+0.01(+0.16%)
Jan 29, 2007
5.723
5.974
5.598
5.974
155,991
+0.27(+4.73%)
Jan 26, 2007
5.733
5.800
5.637
5.704
43,382
-0.08(-1.33%)
Jan 25, 2007
5.752
5.974
5.637
5.781
99,739
+0.04(+0.67%)
Jan 24, 2007
5.781
5.781
5.637
5.743
64,555
+0.00(+0.00%)
Jan 23, 2007
5.781
5.820
5.608
5.743
195,431
-0.09(-1.49%)
Jan 22, 2007
5.839
5.839
5.627
5.829
322,777
+0.00(+0.00%)
Jan 19, 2007
5.328
5.935
5.010
5.829
242,550
-0.05(-0.82%)
Jan 18, 2007
5.858
5.877
5.733
5.877
157,444
+0.06(+0.99%)
Jan 17, 2007
5.926
5.974
5.781
5.820
208,300
-0.15(-2.58%)
Jan 16, 2007
5.877
5.974
5.723
5.974
567,507
+0.15(+2.65%)
Jan 12, 2007
5.598
5.887
5.540
5.820
906,372
+0.22(+3.96%)
Jan 11, 2007
5.058
5.685
5.056
5.598
970,305
+0.54(+10.67%)
Jan 10, 2007
4.808
5.058
4.789
5.058
1,715,807
+0.25(+5.21%)
Jan 09, 2007
4.818
4.914
4.769
4.808
763,665
+0.00(+0.00%)
Jan 08, 2007
4.702
4.818
4.702
4.808
67,565
+0.09(+1.84%)
Jan 05, 2007
4.760
4.769
4.634
4.721
57,809
-0.01(-0.20%)
Jan 04, 2007
4.644
4.731
4.480
4.731
132,328
+0.09(+1.87%)
Jan 03, 2007
4.577
4.721
4.548
4.644
140,942
-0.08(-1.63%)
Dec 29, 2006
4.644
4.760
4.548
4.721
80,746
-0.05(-1.01%)
Dec 28, 2006
4.818
4.818
4.634
4.769
40,476
-0.05(-1.00%)
Dec 27, 2006
4.374
4.866
4.374
4.818
64,555
+0.00(+0.00%)
Dec 26, 2006
4.760
4.827
4.731
4.818
51,167
+0.05(+1.01%)
Dec 22, 2006
4.625
4.818
4.442
4.769
77,632
+0.10(+2.06%)
Dec 21, 2006
4.914
4.962
4.634
4.673
129,733
-0.24(-4.90%)
Dec 20, 2006
4.962
5.155
4.837
4.914
31,032
+0.00(+0.00%)
Dec 19, 2006
4.962
5.030
4.837
4.914
209,857
-0.13(-2.67%)
Dec 18, 2006
5.058
5.078
5.010
5.049
105,136
-0.01(-0.19%)
Dec 15, 2006
4.981
5.135
4.943
5.058
172,494
+0.00(+0.00%)
Dec 14, 2006
4.818
5.203
4.808
5.058
902,221
+0.29(+6.06%)
Dec 13, 2006
4.683
4.818
4.557
4.769
539,485
+0.28(+6.22%)
Dec 12, 2006
4.577
4.615
4.403
4.490
112,816
-0.09(-1.89%)
Dec 11, 2006
4.490
4.702
4.451
4.577
1,805,998
+0.08(+1.71%)
Dec 08, 2006
4.461
4.529
4.432
4.500
138,451
+0.04(+0.86%)
Dec 07, 2006
4.297
4.519
4.297
4.461
110,118
+0.13(+3.12%)
Dec 06, 2006
4.432
4.432
4.297
4.326
277,837
-0.13(-2.81%)
Dec 05, 2006
4.384
4.625
4.384
4.451
132,017
+0.07(+1.54%)
Dec 04, 2006
4.336
4.519
4.336
4.384
43,279
-0.05(-1.09%)
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.