Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hub Group Inc A (NQ: HUBG )

45.66 -1.02 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.4145 0.4145 0.3809 0.3809 37,014 -0.03(-8.37%)
Nov 27, 2002 0.4169 0.4294 0.4157 0.4157 31,382 -0.01(-1.76%)
Nov 26, 2002 0.4406 0.4406 0.4200 0.4232 20,921 -0.00(-0.29%)
Nov 25, 2002 0.4449 0.4449 0.4244 0.4244 49,889 -0.01(-2.43%)
Nov 22, 2002 0.4107 0.4443 0.4095 0.4350 345,202 +0.03(+6.38%)
Nov 21, 2002 0.3821 0.4207 0.3821 0.4089 449,809 +0.03(+7.52%)
Nov 20, 2002 0.3861 0.3921 0.3697 0.3803 176,222 -0.01(-2.70%)
Nov 19, 2002 0.4071 0.4073 0.3871 0.3908 32,186 -0.02(-4.70%)
Nov 18, 2002 0.4145 0.4145 0.4098 0.4101 20,921 -0.01(-1.64%)
Nov 15, 2002 0.4169 0.4169 0.4169 0.4169 1,609 +0.00(+0.60%)
Nov 14, 2002 0.4145 0.4188 0.4145 0.4145 41,842 -0.00(-1.19%)
Nov 13, 2002 0.4362 0.4381 0.4163 0.4194 135,184 -0.02(-3.57%)
Nov 12, 2002 0.4399 0.4412 0.4350 0.4350 74,029 -0.00(-0.57%)
Nov 11, 2002 0.4343 0.4424 0.4343 0.4374 124,723 +0.01(+2.77%)
Nov 08, 2002 0.4287 0.4287 0.4256 0.4256 4,023 -0.01(-2.42%)
Nov 07, 2002 0.4381 0.4381 0.4362 0.4362 16,093 -0.01(-1.82%)
Nov 06, 2002 0.4660 0.4688 0.4294 0.4443 98,169 +0.00(+0.70%)
Nov 05, 2002 0.4660 0.4660 0.4412 0.4412 27,358 -0.01(-2.34%)
Nov 04, 2002 0.4710 0.4710 0.4517 0.4517 9,656 -0.01(-3.07%)
Nov 01, 2002 0.4685 0.4722 0.4660 0.4660 39,428 +0.01(+2.46%)
Oct 31, 2002 0.4548 0.4548 0.4548 0.4548 0 +0.00(+0.00%)
Oct 30, 2002 0.4548 0.4548 0.4548 0.4548 804 +0.00(+0.41%)
Oct 29, 2002 0.4555 0.4555 0.4530 0.4530 37,819 -0.00(-0.68%)
Oct 28, 2002 0.4561 0.4561 0.4561 0.4561 0 +0.00(+0.00%)
Oct 25, 2002 0.4561 0.4561 0.4561 0.4561 0 +0.00(+0.00%)
Oct 24, 2002 0.4561 0.4561 0.4561 0.4561 1,609 -0.01(-1.87%)
Oct 23, 2002 0.4648 0.4648 0.4648 0.4648 0 +0.00(+0.00%)
Oct 22, 2002 0.4648 0.4648 0.4648 0.4648 0 +0.00(+0.00%)
Oct 21, 2002 0.4648 0.4648 0.4648 0.4648 0 +0.00(+0.00%)
Oct 18, 2002 0.4505 0.4648 0.4505 0.4648 1,609 +0.02(+4.62%)
Oct 17, 2002 0.4592 0.4660 0.4443 0.4443 9,656 -0.02(-4.67%)
Oct 16, 2002 0.4841 0.5089 0.4592 0.4660 70,006 -0.03(-6.25%)
Oct 15, 2002 0.4841 0.4971 0.4841 0.4971 12,070 +0.01(+2.04%)
Oct 14, 2002 0.4909 0.4909 0.4872 0.4872 5,632 -0.01(-2.24%)
Oct 11, 2002 0.4971 0.4996 0.4971 0.4983 3,218 +0.00(+0.25%)
Oct 10, 2002 0.4965 0.4971 0.4890 0.4971 21,726 +0.01(+1.52%)
Oct 09, 2002 0.4934 0.4934 0.4896 0.4896 5,632 -0.02(-3.79%)
Oct 08, 2002 0.5095 0.5095 0.4896 0.5089 27,358 +0.01(+1.11%)
Oct 07, 2002 0.4878 0.5033 0.4461 0.5033 108,630 +0.01(+1.89%)
Oct 04, 2002 0.4853 0.4940 0.4822 0.4940 54,717 +0.02(+3.92%)
Oct 03, 2002 0.4269 0.4754 0.4269 0.4754 29,772 +0.05(+11.52%)
Oct 02, 2002 0.4008 0.4269 0.4008 0.4263 20,116 +0.03(+6.52%)
Oct 01, 2002 0.3933 0.4045 0.3933 0.4002 31,542 +0.01(+1.74%)
Sep 30, 2002 0.3853 0.3933 0.3828 0.3933 20,116 +0.00(+1.12%)
Sep 27, 2002 0.4008 0.4008 0.3890 0.3890 90,927 -0.01(-2.03%)
Sep 26, 2002 0.3821 0.3995 0.3821 0.3971 15,288 +0.02(+5.97%)
Sep 25, 2002 0.3703 0.3821 0.3703 0.3747 38,624 +0.01(+2.03%)
Sep 24, 2002 0.3734 0.3734 0.3672 0.3672 19,312 -0.01(-1.52%)
Sep 23, 2002 0.4250 0.4250 0.3729 0.3729 148,058 -0.06(-13.03%)
Sep 20, 2002 0.4251 0.4306 0.4251 0.4287 19,312 +0.00(+0.58%)
Sep 19, 2002 0.4256 0.4399 0.4256 0.4263 12,874 -0.01(-1.44%)
Sep 18, 2002 0.4411 0.4412 0.4325 0.4325 36,210 +0.00(+0.14%)
Sep 17, 2002 0.3703 0.4319 0.3703 0.4319 164,152 +0.08(+21.72%)
Sep 16, 2002 0.3181 0.3703 0.3169 0.3548 75,638 +0.03(+10.23%)
Sep 13, 2002 0.3107 0.3237 0.3107 0.3219 20,921 +0.01(+3.60%)
Sep 12, 2002 0.3119 0.3119 0.3107 0.3107 89,318 +0.00(+0.00%)
Sep 11, 2002 0.3032 0.3156 0.3032 0.3107 41,842 +0.01(+3.84%)
Sep 10, 2002 0.2964 0.3001 0.2933 0.2992 94,950 -0.01(-2.92%)
Sep 09, 2002 0.3063 0.3082 0.3063 0.3082 16,093 +0.00(+0.20%)
Sep 06, 2002 0.3107 0.3107 0.3076 0.3076 56,326 -0.01(-1.79%)
Sep 05, 2002 0.3107 0.3169 0.3107 0.3132 16,898 +0.01(+2.02%)
Sep 04, 2002 0.3070 0.3070 0.3070 0.3070 965,601 +0.00(+0.41%)
Sep 03, 2002 0.3070 0.3107 0.3057 0.3057 204,385 -0.00(-0.61%)
Aug 30, 2002 0.3418 0.3423 0.3076 0.3076 67,592 -0.00(-1.00%)
Aug 29, 2002 0.2896 0.3598 0.2896 0.3107 572,118 +0.03(+10.38%)
Aug 28, 2002 0.2995 0.3001 0.2113 0.2815 1,565,883 +0.02(+8.37%)
Aug 27, 2002 0.3523 0.3523 0.2498 0.2597 834,440 -0.09(-26.67%)
Aug 23, 2002 0.3871 0.4033 0.3542 0.3542 232,548 -0.03(-8.51%)
Aug 22, 2002 0.3890 0.3915 0.3871 0.3871 98,974 -0.00(-0.70%)
Aug 21, 2002 0.3946 0.4318 0.3884 0.3898 191,510 +0.00(+0.38%)
Aug 20, 2002 0.4412 0.4412 0.3884 0.3884 382,217 -0.10(-19.87%)
Aug 16, 2002 0.4847 0.4847 0.4847 0.4847 38,624 -0.01(-1.39%)
Aug 15, 2002 0.4903 0.4946 0.4903 0.4915 15,288 +0.01(+1.29%)
Aug 14, 2002 0.4852 0.4852 0.4852 0.4852 0 +0.00(+0.00%)
Aug 13, 2002 0.5008 0.5008 0.4542 0.4852 20,116 -0.02(-3.59%)
Aug 12, 2002 0.5220 0.5220 0.5033 0.5033 4,828 -0.04(-7.43%)
Aug 07, 2002 0.5437 0.5536 0.5437 0.5437 8,851 +0.02(+4.79%)
Aug 06, 2002 0.5133 0.5282 0.5133 0.5188 9,656 +0.00(+0.48%)
Aug 05, 2002 0.4971 0.5164 0.4971 0.5164 1,609 +0.03(+7.09%)
Aug 02, 2002 0.4822 0.4822 0.4822 0.4822 80,466 -0.08(-13.78%)
Aug 01, 2002 0.4971 0.5965 0.4971 0.5592 156,548 +0.06(+12.50%)
Jul 31, 2002 0.4977 0.4977 0.4660 0.4971 236,572 -0.00(-0.12%)
Jul 30, 2002 0.4977 0.4977 0.4977 0.4977 0 +0.00(+0.00%)
Jul 29, 2002 0.5592 0.5592 0.4977 0.4977 3,218 -0.06(-10.90%)
Jul 26, 2002 0.5586 0.5586 0.5586 0.5586 13,679 +0.06(+12.23%)
Jul 25, 2002 0.4977 0.4977 0.4977 0.4977 0 +0.00(+0.00%)
Jul 24, 2002 0.4977 0.4977 0.4971 0.4977 17,702 -0.03(-5.76%)
Jul 23, 2002 0.5319 0.5319 0.4660 0.5282 799,839 -0.04(-7.81%)
Jul 22, 2002 0.5729 0.5729 0.5729 0.5729 0 +0.00(+0.00%)
Jul 19, 2002 0.5729 0.5729 0.5729 0.5729 1,609 -0.00(-0.32%)
Jul 17, 2002 0.5748 0.5748 0.5512 0.5748 13,679 -0.02(-2.63%)
Jul 12, 2002 0.5903 0.5903 0.5903 0.5903 0 +0.00(+0.00%)
Jul 11, 2002 0.5667 0.5903 0.5667 0.5903 29,772 +0.03(+6.15%)
Jul 10, 2002 0.5282 0.5561 0.5282 0.5561 25,749 +0.03(+5.79%)
Jul 09, 2002 0.6027 0.6027 0.5257 0.5257 155,300 -0.08(-12.78%)
Jul 08, 2002 0.6027 0.6027 0.6027 0.6027 32,186 +0.00(+0.00%)
Jul 05, 2002 0.6027 0.6027 0.6027 0.6027 0 +0.00(+0.00%)
Jul 04, 2002 0.5630 0.6027 0.5468 0.6027 17,702 +0.00(+0.00%)
Jul 03, 2002 0.5630 0.6027 0.5468 0.6027 17,702 +0.00(+0.00%)
Jul 02, 2002 0.5742 0.6027 0.5742 0.6027 100,583 +0.04(+7.78%)
Jul 01, 2002 0.5592 0.5593 0.5592 0.5592 3,218 -0.02(-2.70%)
Jun 28, 2002 0.5922 0.5928 0.5437 0.5748 80,466 -0.03(-5.13%)
Jun 27, 2002 0.6213 0.6213 0.5916 0.6058 23,335 -0.03(-4.88%)
Jun 26, 2002 0.5928 0.6369 0.5928 0.6369 9,656 -0.00(-0.58%)
Jun 25, 2002 0.6394 0.6406 0.6394 0.6406 4,023 +0.01(+1.18%)
Jun 21, 2002 0.5748 0.5748 0.5748 0.6332 17,702 +0.07(+12.97%)
Jun 20, 2002 0.5599 0.5605 0.5586 0.5605 18,507 +0.00(+0.11%)
Jun 19, 2002 0.5723 0.5760 0.5599 0.5599 52,303 -0.01(-2.07%)
Jun 18, 2002 0.6214 0.6214 0.5592 0.5717 66,787 -0.04(-5.83%)
Jun 17, 2002 0.6301 0.6338 0.5978 0.6071 292,094 +0.02(+2.84%)
Jun 14, 2002 0.5903 0.5903 0.5903 0.5903 1,609 -0.01(-1.03%)
Jun 12, 2002 0.6369 0.6369 0.5841 0.5965 39,428 +0.01(+1.04%)
Jun 11, 2002 0.6475 0.6475 0.5835 0.5903 88,513 -0.09(-12.84%)
Jun 10, 2002 0.6773 0.6773 0.6773 0.6773 0 +0.00(+0.00%)
Jun 07, 2002 0.6835 0.6835 0.6475 0.6773 78,857 +0.01(+1.87%)
Jun 06, 2002 0.6649 0.6649 0.6649 0.6649 0 +0.00(+0.00%)
Jun 05, 2002 0.6680 0.6816 0.6649 0.6649 18,507 +0.02(+3.38%)
May 31, 2002 0.6475 0.6475 0.6375 0.6431 24,140 -0.01(-1.89%)
May 28, 2002 0.6618 0.6618 0.6537 0.6555 57,131 -0.00(-0.48%)
May 27, 2002 0.6587 0.6587 0.6587 0.6587 0 +0.00(+0.00%)
May 24, 2002 0.6587 0.6587 0.6587 0.6587 0 +0.00(+0.00%)
May 23, 2002 0.6587 0.6587 0.6587 0.6587 80,466 +0.00(+0.47%)
May 22, 2002 0.6649 0.6649 0.6555 0.6555 12,874 -0.03(-4.09%)
May 21, 2002 0.6916 0.6916 0.6835 0.6835 4,023 -0.01(-0.90%)
May 20, 2002 0.6711 0.6897 0.6711 0.6897 19,312 -0.00(-0.36%)
May 17, 2002 0.6922 0.6922 0.6922 0.6922 4,023 +0.01(+1.09%)
May 16, 2002 0.6848 0.6848 0.6848 0.6848 0 +0.00(+0.00%)
May 15, 2002 0.6593 0.6848 0.6593 0.6848 16,898 +0.00(+0.64%)
May 14, 2002 0.6773 0.6774 0.6524 0.6804 110,239 +0.00(+0.46%)
May 13, 2002 0.6711 0.6773 0.6711 0.6773 24,140 +0.00(+0.00%)
May 10, 2002 0.6773 0.6773 0.6711 0.6773 24,944 +0.00(+0.00%)
May 09, 2002 0.6779 0.6779 0.6773 0.6773 51,498 -0.01(-1.62%)
May 08, 2002 0.6885 0.6885 0.6885 0.6885 0 +0.00(+0.00%)
May 07, 2002 0.6885 0.6885 0.6885 0.6885 0 +0.00(+0.00%)
May 06, 2002 0.6848 0.6885 0.6848 0.6885 2,414 +0.00(+0.54%)
May 03, 2002 0.6959 0.6959 0.6848 0.6848 4,828 +0.00(+0.08%)
May 02, 2002 0.6842 0.6842 0.6842 0.6842 3,218 -0.01(-1.69%)
May 01, 2002 0.6835 0.6959 0.6711 0.6959 82,076 +0.03(+5.15%)
Apr 30, 2002 0.6618 0.6618 0.6618 0.6618 1,609 -0.02(-3.17%)
Apr 29, 2002 0.6835 0.6835 0.6835 0.6835 8,046 +0.00(+0.46%)
Apr 26, 2002 0.6835 0.6835 0.6524 0.6804 13,679 -0.00(-0.26%)
Apr 25, 2002 0.6531 0.6822 0.6531 0.6822 12,874 +0.02(+3.09%)
Apr 24, 2002 0.6618 0.6618 0.6618 0.6618 1,609 +0.00(+0.38%)
Apr 23, 2002 0.6618 0.6593 0.6593 0.6593 9,656 +0.16(+32.13%)
Apr 22, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 19, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 18, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 17, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 16, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 15, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 12, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 11, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 10, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 09, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 08, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 05, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 04, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 03, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 02, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Apr 01, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 29, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 28, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 27, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 26, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 25, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 22, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 21, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 20, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 19, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 18, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 15, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 14, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 13, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 12, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 11, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 08, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 07, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 06, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 05, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 04, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Mar 01, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 28, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 27, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 26, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 25, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 22, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 21, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 20, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 19, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 18, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 15, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 14, 2002 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 13, 2002 0.5033 0.5282 0.4082 0.4990 1,236,774 -0.15(-22.79%)
Feb 11, 2002 0.6469 0.6624 0.6462 0.6462 15,288 -0.01(-1.42%)
Feb 08, 2002 0.6531 0.6835 0.6425 0.6555 221,283 -0.00(-0.09%)
Feb 07, 2002 0.6742 0.6959 0.6562 0.6562 14,484 -0.01(-0.85%)
Feb 06, 2002 0.6462 0.6897 0.6425 0.6618 65,178 +0.02(+2.80%)
Feb 05, 2002 0.7022 0.7146 0.6437 0.6437 188,292 -0.06(-8.16%)
Feb 04, 2002 0.7115 0.7133 0.6978 0.7009 73,224 +0.00(+0.09%)
Feb 01, 2002 0.6928 0.7003 0.6649 0.7003 690,404 +0.01(+1.53%)
Jan 31, 2002 0.6723 0.7028 0.6611 0.6897 181,854 +0.02(+2.59%)
Jan 30, 2002 0.6723 0.6723 0.6723 0.6723 4,828 +0.00(+0.00%)
Jan 29, 2002 0.6649 0.6723 0.6611 0.6723 567,290 +0.01(+1.41%)
Jan 28, 2002 0.6630 0.6630 0.6630 0.6630 94,950 -0.01(-2.11%)
Jan 25, 2002 0.6605 0.6835 0.6605 0.6773 83,685 +0.01(+1.40%)
Jan 24, 2002 0.6587 0.6922 0.6587 0.6680 17,702 -0.00(-0.19%)
Jan 23, 2002 0.6307 0.6897 0.6307 0.6692 21,726 +0.05(+7.70%)
Jan 22, 2002 0.6518 0.6649 0.6214 0.6214 121,504 -0.02(-3.75%)
Jan 21, 2002 0.6456 0.6456 0.6456 0.6456 0 +0.00(+0.00%)
Jan 18, 2002 0.6456 0.6456 0.6456 0.6456 0 +0.00(+0.00%)
Jan 17, 2002 0.6773 0.6773 0.6456 0.6456 11,265 -0.03(-4.68%)
Jan 16, 2002 0.6773 0.6773 0.6618 0.6773 358,881 +0.02(+3.29%)
Jan 15, 2002 0.6804 0.6804 0.6557 0.6557 218,869 -0.02(-3.18%)
Jan 14, 2002 0.6953 0.6978 0.6711 0.6773 593,844 +0.00(+0.00%)
Jan 11, 2002 0.6773 0.6773 0.6773 0.6773 804 +0.00(+0.00%)
Jan 10, 2002 0.6804 0.6891 0.6773 0.6773 102,192 +0.03(+4.01%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.