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
Hub Group Inc A
(NQ:
HUBG
)
43.49
-0.26 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2005
8.948
9.040
8.734
8.786
212,029
-0.19(-2.08%)
Dec 29, 2005
8.799
9.092
8.674
8.973
240,597
+0.11(+1.26%)
Dec 28, 2005
8.682
8.930
8.682
8.861
215,449
+0.14(+1.57%)
Dec 27, 2005
8.923
8.935
8.520
8.724
319,654
-0.15(-1.71%)
Dec 23, 2005
8.699
8.933
8.699
8.876
360,708
+0.18(+2.12%)
Dec 22, 2005
8.699
8.776
8.575
8.692
285,616
+0.04(+0.52%)
Dec 21, 2005
8.389
8.749
8.389
8.647
509,758
+0.24(+2.84%)
Dec 20, 2005
8.451
8.575
8.386
8.408
350,684
-0.03(-0.41%)
Dec 19, 2005
8.697
8.819
8.421
8.443
395,824
-0.25(-2.92%)
Dec 16, 2005
8.888
9.030
8.617
8.697
969,859
-0.23(-2.56%)
Dec 15, 2005
8.963
8.985
8.647
8.925
645,665
-0.02(-0.19%)
Dec 14, 2005
8.913
9.147
8.833
8.943
372,585
+0.01(+0.08%)
Dec 13, 2005
9.370
9.370
8.922
8.935
652,020
-0.43(-4.62%)
Dec 12, 2005
9.492
9.669
9.254
9.368
255,007
-0.08(-0.82%)
Dec 09, 2005
9.544
9.569
9.365
9.445
211,380
-0.04(-0.45%)
Dec 08, 2005
9.880
9.880
9.420
9.487
476,795
-0.36(-3.68%)
Dec 07, 2005
9.954
9.954
9.731
9.850
162,725
-0.18(-1.76%)
Dec 06, 2005
10.09
10.22
9.987
10.03
286,021
+0.02(+0.22%)
Dec 05, 2005
10.12
10.12
9.731
10.00
312,166
-0.17(-1.64%)
Dec 02, 2005
10.10
10.19
9.867
10.17
145,984
+0.12(+1.16%)
Dec 01, 2005
10.18
10.19
10.01
10.05
360,648
-0.02(-0.25%)
Nov 30, 2005
10.13
10.14
10.01
10.08
469,529
-0.01(-0.12%)
Nov 29, 2005
9.840
10.10
9.840
10.09
402,522
+0.23(+2.32%)
Nov 28, 2005
10.10
10.10
9.756
9.862
531,084
-0.15(-1.47%)
Nov 25, 2005
10.05
10.09
9.997
10.01
38,943
+0.01(+0.07%)
Nov 23, 2005
10.09
10.09
9.857
10.00
260,688
-0.03(-0.27%)
Nov 22, 2005
9.942
10.17
9.761
10.03
411,692
+0.04(+0.37%)
Nov 21, 2005
10.09
10.09
9.818
9.992
446,039
-0.10(-0.96%)
Nov 18, 2005
9.897
10.09
9.798
10.09
338,813
+0.27(+2.73%)
Nov 17, 2005
9.693
9.845
9.542
9.820
627,990
+0.21(+2.23%)
Nov 16, 2005
9.420
9.693
9.365
9.606
327,051
+0.18(+1.93%)
Nov 15, 2005
9.713
9.733
9.393
9.425
307,029
-0.28(-2.92%)
Nov 14, 2005
10.05
10.05
9.669
9.708
582,517
-0.27(-2.67%)
Nov 11, 2005
9.954
10.05
9.805
9.974
561,251
+0.01(+0.12%)
Nov 10, 2005
9.634
9.977
9.435
9.962
775,259
+0.38(+3.97%)
Nov 09, 2005
9.529
9.619
9.313
9.582
654,031
+0.07(+0.78%)
Nov 08, 2005
9.482
9.631
9.393
9.507
383,333
+0.01(+0.16%)
Nov 07, 2005
9.077
9.507
9.055
9.492
349,857
+0.45(+5.03%)
Nov 04, 2005
9.321
9.321
8.901
9.037
329,937
-0.25(-2.65%)
Nov 03, 2005
9.470
9.472
9.251
9.283
255,125
-0.18(-1.87%)
Nov 02, 2005
9.017
9.517
8.970
9.460
331,947
+0.43(+4.76%)
Nov 01, 2005
8.990
9.164
8.963
9.030
222,953
-0.01(-0.11%)
Oct 31, 2005
8.704
9.070
8.692
9.040
437,536
+0.36(+4.12%)
Oct 28, 2005
8.600
8.811
8.597
8.682
391,440
+0.18(+2.16%)
Oct 27, 2005
8.652
8.714
8.471
8.498
336,423
-0.18(-2.12%)
Oct 26, 2005
8.652
8.824
8.575
8.682
303,140
-0.04(-0.48%)
Oct 25, 2005
8.550
8.737
8.540
8.724
421,561
+0.14(+1.68%)
Oct 24, 2005
8.361
8.582
8.349
8.580
459,944
+0.18(+2.10%)
Oct 21, 2005
8.140
8.468
8.140
8.403
526,968
+0.25(+3.02%)
Oct 20, 2005
8.500
8.500
8.016
8.157
1,261,409
-0.54(-6.23%)
Oct 19, 2005
8.481
8.724
8.232
8.699
523,641
+0.24(+2.79%)
Oct 18, 2005
8.426
8.580
8.374
8.463
459,706
-0.05(-0.61%)
Oct 17, 2005
8.508
8.548
8.411
8.515
361,366
-0.00(-0.06%)
Oct 14, 2005
8.761
8.776
8.476
8.520
4,600,271
-0.18(-2.11%)
Oct 13, 2005
8.672
8.761
8.451
8.704
414,914
+0.00(+0.06%)
Oct 12, 2005
9.087
9.087
8.669
8.699
1,588,017
+0.04(+0.52%)
Oct 11, 2005
8.513
8.781
8.513
8.655
323,597
+0.17(+1.96%)
Oct 10, 2005
8.418
8.582
8.386
8.488
110,187
+0.03(+0.32%)
Oct 07, 2005
8.217
8.645
8.217
8.461
223,677
+0.27(+3.28%)
Oct 06, 2005
8.307
8.543
8.051
8.192
194,785
-0.11(-1.35%)
Oct 05, 2005
8.550
8.570
8.249
8.304
235,097
-0.28(-3.27%)
Oct 04, 2005
8.550
8.761
8.451
8.585
273,733
+0.08(+0.96%)
Oct 03, 2005
8.801
8.801
8.205
8.503
921,145
-0.62(-6.81%)
Sep 30, 2005
9.147
9.256
8.948
9.124
187,022
-0.05(-0.60%)
Sep 29, 2005
8.804
9.179
8.652
9.179
164,258
+0.42(+4.74%)
Sep 28, 2005
8.737
8.819
8.622
8.764
130,569
+0.05(+0.57%)
Sep 27, 2005
8.602
8.761
8.461
8.714
106,511
+0.09(+1.10%)
Sep 26, 2005
8.473
8.714
8.391
8.620
130,851
+0.20(+2.33%)
Sep 23, 2005
8.423
8.466
8.259
8.423
158,805
+0.03(+0.33%)
Sep 22, 2005
8.396
8.672
8.389
8.396
336,888
-0.08(-0.94%)
Sep 21, 2005
8.784
8.784
8.453
8.476
190,358
-0.35(-4.00%)
Sep 20, 2005
8.930
9.022
8.769
8.828
399,779
-0.08(-0.95%)
Sep 19, 2005
8.699
8.993
8.699
8.913
569,905
+0.23(+2.60%)
Sep 16, 2005
8.630
8.717
8.607
8.687
273,800
+0.11(+1.28%)
Sep 15, 2005
8.446
8.612
8.406
8.577
201,651
+0.13(+1.59%)
Sep 14, 2005
8.351
8.607
8.339
8.443
296,922
+0.09(+1.10%)
Sep 13, 2005
8.391
8.433
8.297
8.351
133,450
-0.09(-1.06%)
Sep 12, 2005
8.326
8.523
8.289
8.441
272,349
+0.10(+1.22%)
Sep 09, 2005
8.259
8.351
8.192
8.339
114,138
+0.07(+0.90%)
Sep 08, 2005
8.264
8.264
8.167
8.264
243,168
-0.01(-0.15%)
Sep 07, 2005
8.170
8.361
8.065
8.277
192,921
+0.06(+0.70%)
Sep 06, 2005
8.262
8.321
8.162
8.220
240,140
+0.03(+0.39%)
Sep 02, 2005
8.324
8.446
8.155
8.187
159,714
-0.06(-0.69%)
Sep 01, 2005
8.023
8.302
8.023
8.244
217,071
+0.23(+2.85%)
Aug 31, 2005
7.757
8.080
7.705
8.016
238,260
+0.27(+3.43%)
Aug 30, 2005
7.807
7.829
7.670
7.750
134,522
-0.07(-0.89%)
Aug 29, 2005
7.742
7.829
7.638
7.819
247,628
+0.05(+0.67%)
Aug 26, 2005
7.824
7.829
7.703
7.767
183,743
-0.05(-0.67%)
Aug 25, 2005
8.078
8.192
7.660
7.819
620,616
-0.25(-3.05%)
Aug 24, 2005
8.046
8.140
7.966
8.065
267,191
+0.01(+0.12%)
Aug 23, 2005
7.954
8.254
7.877
8.056
285,807
+0.22(+2.82%)
Aug 22, 2005
7.859
7.886
7.770
7.834
154,787
-0.00(-0.06%)
Aug 19, 2005
7.690
7.857
7.680
7.839
221,587
+0.12(+1.61%)
Aug 18, 2005
7.705
7.745
7.643
7.715
309,046
+0.01(+0.10%)
Aug 17, 2005
7.648
7.804
7.521
7.708
246,065
+0.06(+0.85%)
Aug 16, 2005
7.534
7.643
7.439
7.643
428,885
+0.09(+1.15%)
Aug 15, 2005
7.553
7.568
7.456
7.556
349,825
-0.01(-0.16%)
Aug 12, 2005
7.581
7.635
7.424
7.568
227,115
-0.04(-0.49%)
Aug 11, 2005
7.434
7.640
7.394
7.606
159,281
+0.16(+2.14%)
Aug 10, 2005
7.429
7.578
7.365
7.447
262,941
+0.05(+0.71%)
Aug 09, 2005
7.504
7.531
7.230
7.394
561,827
-0.08(-1.06%)
Aug 08, 2005
7.312
7.643
7.248
7.474
614,265
+0.22(+3.05%)
Aug 05, 2005
7.360
7.504
7.228
7.253
365,896
-0.12(-1.62%)
Aug 04, 2005
7.551
7.578
7.347
7.372
341,563
-0.20(-2.63%)
Aug 03, 2005
7.705
7.705
7.571
7.571
212,524
-0.12(-1.61%)
Aug 02, 2005
7.767
7.832
7.650
7.695
258,559
-0.10(-1.28%)
Aug 01, 2005
7.720
7.819
7.593
7.795
226,640
+0.09(+1.23%)
Jul 29, 2005
7.645
7.772
7.593
7.700
329,149
-0.07(-0.86%)
Jul 28, 2005
7.536
7.790
7.529
7.767
328,227
+0.21(+2.80%)
Jul 27, 2005
7.456
7.596
7.452
7.556
438,133
+0.10(+1.33%)
Jul 26, 2005
7.417
7.556
7.404
7.456
432,812
+0.04(+0.54%)
Jul 25, 2005
7.762
7.762
7.183
7.417
832,414
-0.35(-4.48%)
Jul 22, 2005
7.790
7.916
7.720
7.765
532,223
-0.04(-0.57%)
Jul 21, 2005
6.793
7.939
6.793
7.809
1,966,778
+1.29(+19.83%)
Jul 20, 2005
6.204
6.517
6.099
6.517
477,320
+0.28(+4.50%)
Jul 19, 2005
6.219
6.306
6.112
6.236
213,949
+0.00(+0.04%)
Jul 18, 2005
6.450
6.450
6.124
6.234
350,237
-0.16(-2.45%)
Jul 15, 2005
6.358
6.462
6.316
6.390
196,069
-0.07(-1.12%)
Jul 14, 2005
6.524
6.529
6.420
6.462
403,170
-0.00(-0.04%)
Jul 13, 2005
6.512
6.549
6.410
6.465
337,853
-0.04(-0.65%)
Jul 12, 2005
6.669
6.708
6.490
6.507
470,786
-0.23(-3.39%)
Jul 11, 2005
6.524
6.771
6.507
6.736
459,358
+0.22(+3.40%)
Jul 08, 2005
6.338
6.631
6.328
6.514
320,173
+0.18(+2.78%)
Jul 07, 2005
6.214
6.450
6.107
6.338
276,582
+0.08(+1.27%)
Jul 06, 2005
6.239
6.529
6.219
6.258
307,252
-0.05(-0.79%)
Jul 05, 2005
6.348
6.373
6.152
6.308
398,712
-0.10(-1.63%)
Jul 01, 2005
6.244
6.490
6.239
6.413
324,281
+0.19(+2.99%)
Jun 30, 2005
6.345
6.430
6.206
6.226
242,653
-0.10(-1.61%)
Jun 29, 2005
6.308
6.423
6.211
6.328
349,255
+0.03(+0.47%)
Jun 28, 2005
6.154
6.420
6.152
6.298
304,699
+0.20(+3.26%)
Jun 27, 2005
6.072
6.109
5.988
6.099
547,767
+0.02(+0.41%)
Jun 24, 2005
6.097
6.201
6.005
6.075
1,166,607
-0.01(-0.24%)
Jun 23, 2005
6.365
6.365
6.067
6.089
634,979
-0.30(-4.74%)
Jun 22, 2005
6.492
6.584
6.313
6.393
562,169
-0.05(-0.81%)
Jun 21, 2005
6.634
6.684
6.410
6.445
471,670
-0.19(-2.85%)
Jun 20, 2005
6.850
6.897
6.579
6.634
510,531
-0.23(-3.40%)
Jun 17, 2005
6.741
6.885
6.723
6.867
539,213
+0.14(+2.14%)
Jun 16, 2005
6.582
6.733
6.505
6.723
349,398
+0.19(+2.93%)
Jun 15, 2005
6.413
6.686
6.413
6.532
525,709
+0.13(+2.10%)
Jun 14, 2005
6.398
6.532
6.278
6.398
705,816
-0.01(-0.23%)
Jun 13, 2005
5.998
6.559
5.998
6.413
1,600,244
+0.39(+6.48%)
Jun 10, 2005
6.365
6.437
5.841
6.022
2,093,180
-0.37(-5.83%)
Jun 09, 2005
6.567
6.567
6.370
6.395
336,964
-0.15(-2.35%)
Jun 08, 2005
6.768
6.768
6.490
6.549
506,685
-0.24(-3.48%)
Jun 07, 2005
6.778
6.930
6.664
6.785
395,978
+0.02(+0.37%)
Jun 06, 2005
6.872
6.927
6.676
6.761
463,353
-0.08(-1.16%)
Jun 03, 2005
6.751
7.059
6.721
6.840
412,983
+0.08(+1.18%)
Jun 02, 2005
6.825
6.872
6.616
6.761
332,510
-0.05(-0.80%)
Jun 01, 2005
6.830
6.959
6.716
6.815
316,041
-0.01(-0.22%)
May 31, 2005
6.892
6.915
6.716
6.830
427,566
+0.04(+0.59%)
May 27, 2005
6.828
6.865
6.741
6.790
121,850
+0.01(+0.15%)
May 26, 2005
6.686
7.061
6.681
6.780
332,768
+0.19(+2.94%)
May 25, 2005
6.606
6.731
6.517
6.587
141,255
-0.12(-1.74%)
May 24, 2005
6.666
6.771
6.594
6.703
183,464
+0.03(+0.52%)
May 23, 2005
6.383
6.733
6.313
6.669
373,186
+0.05(+0.79%)
May 20, 2005
6.698
6.743
6.524
6.616
558,777
-0.08(-1.26%)
May 19, 2005
6.972
6.972
6.529
6.701
782,187
-0.27(-3.85%)
May 18, 2005
6.860
7.084
6.830
6.969
266,143
+0.13(+1.96%)
May 17, 2005
6.780
6.848
6.711
6.835
318,594
+0.05(+0.81%)
May 16, 2005
6.805
6.845
6.721
6.780
614,226
-0.03(-0.44%)
May 13, 2005
7.009
7.009
6.554
6.810
1,235,010
-0.16(-2.35%)
May 12, 2005
7.280
7.292
6.925
6.974
368,561
-7.64(-52.27%)
May 11, 2005
14.39
14.78
14.27
14.61
1,908,671
+0.23(+1.57%)
May 10, 2005
14.52
14.69
14.30
14.39
2,619,998
-0.33(-2.25%)
May 09, 2005
14.49
14.76
14.37
14.72
1,239,188
+0.24(+1.67%)
May 06, 2005
13.99
14.53
13.92
14.48
4,502,920
+0.56(+4.00%)
May 05, 2005
13.89
14.00
13.78
13.92
2,027,762
+0.09(+0.67%)
May 04, 2005
13.62
13.84
13.58
13.83
2,394,691
+0.18(+1.29%)
May 03, 2005
13.73
13.74
13.60
13.65
1,847,516
-0.02(-0.14%)
May 02, 2005
13.72
13.77
13.21
13.67
2,137,197
+0.00(+0.00%)
Apr 29, 2005
13.55
13.70
13.54
13.67
1,013,881
+0.12(+0.86%)
Apr 28, 2005
13.49
13.79
13.30
13.55
2,912,897
-0.12(-0.85%)
Apr 27, 2005
13.86
13.90
13.67
13.67
2,454,236
-0.25(-1.79%)
Apr 26, 2005
13.64
14.02
13.64
13.92
2,150,072
+0.05(+0.38%)
Apr 25, 2005
13.79
14.03
13.67
13.87
3,159,125
+0.03(+0.23%)
Apr 22, 2005
14.27
14.75
13.79
13.83
3,397,306
-0.43(-3.05%)
Apr 21, 2005
14.79
14.90
12.95
14.27
12,488,442
-1.05(-6.85%)
Apr 20, 2005
15.13
15.47
15.13
15.32
2,302,958
+0.23(+1.51%)
Apr 19, 2005
14.25
15.12
14.04
15.09
1,604,507
+0.98(+6.92%)
Apr 18, 2005
14.25
14.45
14.01
14.11
2,040,637
-0.17(-1.22%)
Apr 15, 2005
14.18
14.40
14.18
14.29
3,247,638
+0.07(+0.52%)
Apr 14, 2005
14.71
14.83
14.17
14.21
5,061,359
-0.62(-4.16%)
Apr 13, 2005
15.55
15.65
14.73
14.83
1,572,320
-0.72(-4.64%)
Apr 12, 2005
15.04
15.63
14.83
15.55
1,820,158
+0.50(+3.35%)
Apr 11, 2005
15.40
15.40
14.63
15.04
3,400,525
-0.40(-2.59%)
Apr 08, 2005
15.93
15.96
15.21
15.44
4,395,094
-0.49(-3.07%)
Apr 07, 2005
15.90
16.03
15.48
15.93
1,242,406
+0.13(+0.80%)
Apr 06, 2005
15.43
15.91
15.30
15.81
5,677,735
+0.36(+2.35%)
Apr 05, 2005
15.56
15.56
15.29
15.44
1,321,264
-0.06(-0.37%)
Apr 04, 2005
15.41
15.71
15.28
15.50
943,070
+0.20(+1.28%)
Apr 01, 2005
15.45
15.83
15.16
15.31
783,746
-0.27(-1.74%)
Mar 31, 2005
15.59
15.95
15.11
15.58
2,172,602
+0.09(+0.56%)
Mar 30, 2005
15.62
15.62
15.34
15.49
1,581,976
-0.14(-0.87%)
Mar 29, 2005
16.36
16.63
15.31
15.63
3,041,643
-0.74(-4.50%)
Mar 28, 2005
16.18
16.44
16.06
16.36
2,957,958
+0.35(+2.20%)
Mar 24, 2005
15.63
16.21
15.63
16.01
1,660,834
+0.33(+2.08%)
Mar 23, 2005
15.66
15.93
15.56
15.68
2,998,191
-0.07(-0.44%)
Mar 22, 2005
15.36
16.21
15.27
15.75
3,720,783
+0.41(+2.64%)
Mar 21, 2005
15.27
15.35
15.10
15.35
1,656,006
+0.09(+0.62%)
Mar 18, 2005
15.25
15.30
14.99
15.25
1,569,101
+0.09(+0.61%)
Mar 17, 2005
15.03
15.17
14.99
15.16
1,448,401
+0.05(+0.35%)
Mar 16, 2005
14.76
15.13
14.75
15.11
2,430,096
+0.22(+1.49%)
Mar 15, 2005
14.39
14.89
14.24
14.89
2,763,228
+0.60(+4.17%)
Mar 14, 2005
14.12
14.36
14.12
14.29
1,910,281
+0.09(+0.65%)
Mar 11, 2005
14.42
14.55
14.08
14.20
2,904,850
-0.23(-1.58%)
Mar 10, 2005
15.06
15.12
14.31
14.43
5,228,730
-0.63(-4.21%)
Mar 09, 2005
14.80
15.25
14.80
15.06
1,398,512
+0.15(+1.03%)
Mar 08, 2005
15.05
15.05
14.79
14.91
669,483
-0.07(-0.45%)
Mar 07, 2005
15.10
15.10
14.87
14.98
817,542
-0.01(-0.03%)
Mar 04, 2005
14.90
15.09
14.85
14.98
1,884,531
+0.18(+1.19%)
Mar 03, 2005
14.75
14.90
14.51
14.80
1,717,160
+0.22(+1.50%)
Mar 02, 2005
14.38
14.72
14.17
14.58
1,907,062
+0.21(+1.43%)
Mar 01, 2005
14.52
14.52
13.98
14.38
1,441,964
-0.06(-0.41%)
Feb 28, 2005
14.48
14.73
14.12
14.44
2,116,276
+0.03(+0.22%)
Feb 25, 2005
14.42
14.44
14.25
14.41
1,742,910
+0.01(+0.09%)
Feb 24, 2005
14.10
14.42
14.08
14.39
881,915
+0.24(+1.69%)
Feb 23, 2005
13.61
14.40
13.61
14.15
3,963,792
+0.67(+4.96%)
Feb 22, 2005
13.64
13.64
13.45
13.49
3,154,297
-0.18(-1.29%)
Feb 18, 2005
14.12
14.12
13.60
13.66
2,309,396
-0.51(-3.61%)
Feb 17, 2005
14.51
14.51
14.13
14.17
1,950,514
-0.27(-1.84%)
Feb 16, 2005
14.54
14.60
13.88
14.44
3,524,444
-0.05(-0.38%)
Feb 15, 2005
15.05
15.05
14.36
14.50
2,854,960
-0.47(-3.12%)
Feb 14, 2005
15.46
15.66
14.77
14.96
1,536,915
-0.41(-2.65%)
Feb 11, 2005
14.73
15.69
14.16
15.37
2,755,182
+0.41(+2.76%)
Feb 10, 2005
15.07
15.11
14.83
14.96
1,641,522
+0.15(+0.99%)
Feb 09, 2005
14.98
15.11
14.22
14.81
3,188,093
+0.26(+1.76%)
Feb 08, 2005
13.97
14.62
13.96
14.56
1,380,809
+0.29(+2.02%)
Feb 07, 2005
14.26
14.69
13.86
14.27
2,619,998
+0.23(+1.67%)
Feb 04, 2005
14.25
14.34
13.86
14.03
1,245,625
-0.22(-1.55%)
Feb 03, 2005
14.25
14.52
14.19
14.25
2,008,450
-0.24(-1.63%)
Feb 02, 2005
13.66
14.50
13.35
14.49
2,890,366
+0.79(+5.77%)
Feb 01, 2005
13.59
13.86
13.47
13.70
1,232,750
+0.16(+1.21%)
Jan 31, 2005
13.59
13.59
13.41
13.54
1,549,789
+0.22(+1.64%)
Jan 28, 2005
13.76
13.76
13.10
13.32
563,267
-0.30(-2.19%)
Jan 27, 2005
14.03
14.03
13.45
13.62
986,522
-0.33(-2.37%)
Jan 26, 2005
13.58
14.07
13.56
13.95
2,282,037
+0.53(+3.93%)
Jan 25, 2005
12.81
13.50
12.81
13.42
1,882,922
+0.52(+4.03%)
Jan 24, 2005
13.31
13.31
12.78
12.90
1,108,832
-0.41(-3.10%)
Jan 21, 2005
13.48
13.53
13.20
13.31
1,028,365
-0.07(-0.50%)
Jan 20, 2005
13.58
13.66
13.30
13.38
1,998,794
-0.28(-2.07%)
Jan 19, 2005
13.31
14.02
13.22
13.66
7,082,684
+1.14(+9.07%)
Jan 18, 2005
12.21
12.56
12.21
12.53
2,452,627
+0.12(+0.94%)
Jan 14, 2005
12.39
12.43
12.16
12.41
1,681,755
+0.10(+0.81%)
Jan 13, 2005
12.42
12.42
12.25
12.31
880,306
-0.08(-0.62%)
Jan 12, 2005
12.35
12.47
12.35
12.39
1,528,868
+0.03(+0.24%)
Jan 11, 2005
12.44
12.60
12.22
12.36
1,255,281
+0.01(+0.06%)
Jan 10, 2005
12.03
12.44
12.03
12.35
1,868,438
+0.12(+1.00%)
Jan 07, 2005
12.45
12.45
12.06
12.23
606,719
-0.22(-1.78%)
Jan 06, 2005
12.31
12.49
12.31
12.45
1,351,841
+0.13(+1.03%)
Jan 05, 2005
12.43
12.48
12.29
12.32
1,311,608
-0.18(-1.41%)
Jan 04, 2005
12.63
12.70
12.45
12.50
1,380,809
-0.10(-0.81%)
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.