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 (%)
Feb 28, 2014
11.85
12.04
11.55
11.60
1,756,790
-0.19(-1.63%)
Feb 27, 2014
11.69
12.06
11.68
11.79
1,862,165
+0.12(+0.99%)
Feb 26, 2014
11.46
11.85
11.32
11.68
1,256,529
+0.27(+2.37%)
Feb 25, 2014
11.03
11.49
11.00
11.41
2,305,352
+0.49(+4.50%)
Feb 24, 2014
10.87
11.07
10.85
10.92
945,763
+0.05(+0.44%)
Feb 21, 2014
10.67
10.97
10.60
10.87
2,208,253
+0.25(+2.36%)
Feb 20, 2014
9.963
10.65
9.943
10.62
2,351,599
+0.68(+6.89%)
Feb 19, 2014
9.972
10.02
9.886
9.934
904,742
-0.06(-0.58%)
Feb 18, 2014
9.837
10.16
9.799
9.992
1,722,373
+0.16(+1.67%)
Feb 14, 2014
9.818
9.828
9.828
9.828
452,615
+0.00(+0.00%)
Feb 13, 2014
9.674
9.886
9.664
9.828
812,250
+0.09(+0.89%)
Feb 12, 2014
9.837
9.924
9.703
9.741
755,880
-0.12(-1.17%)
Feb 11, 2014
9.703
9.943
9.597
9.857
839,193
+0.16(+1.69%)
Feb 10, 2014
9.876
9.924
9.577
9.693
364,645
-0.17(-1.76%)
Feb 07, 2014
9.577
9.886
9.549
9.866
951,498
+0.38(+3.96%)
Feb 06, 2014
9.327
9.625
9.327
9.491
735,875
+0.21(+2.28%)
Feb 05, 2014
9.288
9.394
9.115
9.279
1,089,257
-0.06(-0.62%)
Feb 04, 2014
9.491
9.528
9.303
9.336
1,000,291
-0.10(-1.02%)
Feb 03, 2014
9.780
9.915
9.269
9.433
1,563,961
-0.36(-3.64%)
Jan 31, 2014
9.837
9.953
9.741
9.789
1,469,016
-0.16(-1.65%)
Jan 30, 2014
9.915
10.09
9.731
9.953
1,368,677
+0.17(+1.77%)
Jan 29, 2014
9.809
10.12
9.635
9.780
1,165,314
-0.13(-1.36%)
Jan 28, 2014
9.934
10.08
9.703
9.915
1,620,426
-0.04(-0.39%)
Jan 27, 2014
10.18
10.23
9.818
9.953
1,158,165
-0.23(-2.27%)
Jan 24, 2014
10.31
10.41
10.09
10.18
1,174,881
-0.25(-2.40%)
Jan 23, 2014
10.59
10.71
10.27
10.43
1,377,553
-0.20(-1.90%)
Jan 22, 2014
10.69
10.76
10.62
10.64
921,726
-0.00(-0.05%)
Jan 21, 2014
10.50
10.79
10.47
10.64
1,124,848
+0.21(+1.99%)
Jan 17, 2014
10.56
10.43
10.43
10.43
784,111
-0.16(-1.55%)
Jan 16, 2014
10.70
10.74
10.57
10.60
687,885
-0.08(-0.72%)
Jan 15, 2014
10.58
10.79
10.50
10.68
1,669,024
+0.10(+0.91%)
Jan 14, 2014
10.23
10.58
10.23
10.58
2,401,065
+0.38(+3.68%)
Jan 13, 2014
10.21
10.28
10.09
10.20
1,842,054
-0.02(-0.19%)
Jan 10, 2014
9.924
10.23
9.902
10.22
1,605,008
+0.33(+3.31%)
Jan 09, 2014
9.924
10.12
9.847
9.895
1,441,240
+0.01(+0.10%)
Jan 08, 2014
9.847
9.886
9.693
9.886
1,324,835
-0.04(-0.39%)
Jan 07, 2014
9.799
9.953
9.703
9.924
770,838
+0.16(+1.68%)
Jan 06, 2014
10.01
10.07
9.731
9.760
1,322,884
-0.17(-1.75%)
Jan 03, 2014
9.279
10.00
9.279
9.934
2,644,660
+0.66(+7.17%)
Jan 02, 2014
9.269
9.491
9.182
9.269
1,443,602
-0.01(-0.10%)
Dec 31, 2013
9.115
9.279
9.279
9.279
1,110,210
+0.13(+1.37%)
Dec 30, 2013
9.163
9.230
9.071
9.153
616,338
+0.00(+0.00%)
Dec 27, 2013
9.009
9.240
8.869
9.153
2,147,962
+0.15(+1.71%)
Dec 26, 2013
8.912
9.018
8.903
8.999
713,912
+0.10(+1.08%)
Dec 24, 2013
8.710
8.903
8.633
8.903
400,775
+0.04(+0.43%)
Dec 23, 2013
8.864
8.884
8.778
8.864
423,974
+0.02(+0.22%)
Dec 20, 2013
8.643
8.855
8.585
8.845
1,061,131
+0.22(+2.57%)
Dec 19, 2013
8.672
8.729
8.488
8.623
389,293
-0.08(-0.89%)
Dec 18, 2013
8.508
8.701
8.479
8.701
536,805
+0.19(+2.27%)
Dec 17, 2013
8.614
8.633
8.479
8.508
490,747
-0.12(-1.34%)
Dec 16, 2013
8.498
8.623
8.431
8.623
701,684
+0.15(+1.82%)
Dec 13, 2013
8.546
8.604
8.392
8.469
366,053
-0.07(-0.79%)
Dec 12, 2013
8.315
8.604
8.296
8.537
853,453
+0.20(+2.43%)
Dec 11, 2013
8.392
8.421
8.296
8.334
586,462
-0.04(-0.46%)
Dec 10, 2013
8.402
8.479
8.296
8.373
623,170
-0.07(-0.80%)
Dec 09, 2013
8.537
8.623
8.421
8.440
557,907
-0.10(-1.13%)
Dec 06, 2013
8.479
8.575
8.431
8.537
0
+0.12(+1.37%)
Dec 05, 2013
8.392
8.556
8.305
8.421
0
+0.01(+0.11%)
Dec 04, 2013
8.498
8.556
8.344
8.411
0
-0.13(-1.58%)
Dec 03, 2013
8.623
8.623
8.436
8.546
0
-0.12(-1.33%)
Dec 02, 2013
8.816
8.864
8.652
8.662
883,777
-0.13(-1.43%)
Nov 29, 2013
8.903
8.903
8.689
8.787
0
+0.06(+0.66%)
Nov 27, 2013
8.392
8.739
8.325
8.729
0
+0.43(+5.23%)
Nov 26, 2013
8.228
8.431
8.228
8.296
0
+0.05(+0.58%)
Nov 25, 2013
8.055
8.286
8.036
8.248
2,582,583
+0.22(+2.76%)
Nov 22, 2013
8.055
8.093
7.882
8.026
0
+0.00(+0.00%)
Nov 21, 2013
7.920
8.026
7.901
8.026
298,965
+0.16(+2.08%)
Nov 20, 2013
7.920
7.968
7.785
7.862
0
-0.04(-0.49%)
Nov 19, 2013
8.016
8.103
7.838
7.901
495,564
-0.09(-1.09%)
Nov 18, 2013
8.084
8.113
7.920
7.988
0
-0.04(-0.48%)
Nov 15, 2013
8.045
8.084
7.968
8.026
0
-0.05(-0.60%)
Nov 14, 2013
8.238
8.248
8.016
8.074
536,658
+0.13(+1.70%)
Nov 12, 2013
8.016
8.142
7.891
7.939
0
-0.08(-0.96%)
Nov 11, 2013
7.978
8.084
7.939
8.016
0
+0.05(+0.60%)
Nov 08, 2013
7.891
8.055
7.882
7.968
0
+0.07(+0.85%)
Nov 07, 2013
8.007
8.026
7.891
7.901
681,797
-0.05(-0.61%)
Nov 06, 2013
8.065
8.161
7.930
7.949
530,399
-0.03(-0.36%)
Nov 05, 2013
7.997
8.110
7.930
7.978
491,155
-0.03(-0.36%)
Nov 04, 2013
8.093
8.171
7.997
8.007
660,635
-0.05(-0.60%)
Nov 01, 2013
7.930
8.089
7.910
8.055
0
+0.11(+1.39%)
Oct 31, 2013
8.190
8.267
7.939
7.944
0
-0.24(-2.89%)
Oct 30, 2013
8.074
8.248
8.045
8.180
1,456,243
+0.13(+1.68%)
Oct 29, 2013
7.872
8.084
7.872
8.045
0
+0.21(+2.71%)
Oct 28, 2013
7.621
7.833
7.621
7.833
0
+0.23(+3.04%)
Oct 25, 2013
7.621
7.698
7.573
7.602
0
+0.02(+0.25%)
Oct 24, 2013
7.438
7.583
7.400
7.583
911,728
+0.16(+2.21%)
Oct 23, 2013
7.670
7.698
7.101
7.419
2,724,904
-0.46(-5.87%)
Oct 22, 2013
7.853
7.968
7.812
7.882
1,422,514
+0.01(+0.12%)
Oct 21, 2013
7.824
7.935
7.824
7.872
688,384
+0.07(+0.86%)
Oct 18, 2013
7.795
7.891
7.737
7.804
620,312
+0.08(+1.00%)
Oct 17, 2013
7.583
7.766
7.564
7.727
1,026,899
+0.12(+1.58%)
Oct 16, 2013
7.612
7.698
7.583
7.607
506,573
+0.02(+0.32%)
Oct 15, 2013
7.689
7.718
7.564
7.583
609,146
-0.10(-1.25%)
Oct 14, 2013
7.390
7.756
7.390
7.679
898,829
+0.26(+3.51%)
Oct 11, 2013
7.429
7.535
7.342
7.419
0
+0.02(+0.26%)
Oct 10, 2013
7.236
7.429
7.140
7.400
1,362,600
+0.24(+3.36%)
Oct 09, 2013
7.140
7.226
7.082
7.159
0
+0.03(+0.41%)
Oct 08, 2013
7.380
7.380
7.101
7.130
1,034,944
-0.23(-3.14%)
Oct 07, 2013
7.313
7.438
7.284
7.361
0
+0.03(+0.39%)
Oct 04, 2013
7.226
7.380
7.226
7.332
0
+0.10(+1.33%)
Oct 03, 2013
7.226
7.323
7.188
7.236
0
+0.01(+0.13%)
Oct 02, 2013
7.217
7.323
7.188
7.226
447,800
-0.02(-0.27%)
Oct 01, 2013
7.149
7.342
7.140
7.246
1,032,339
+0.08(+1.08%)
Sep 30, 2013
7.284
7.284
7.159
7.169
0
-0.14(-1.98%)
Sep 27, 2013
7.390
7.419
7.265
7.313
0
-0.12(-1.56%)
Sep 26, 2013
7.496
7.496
7.304
7.429
373,693
-0.01(-0.13%)
Sep 25, 2013
7.255
7.477
7.255
7.438
1,271,495
+0.18(+2.52%)
Sep 24, 2013
7.275
7.323
7.246
7.255
1,004,840
+0.00(+0.00%)
Sep 23, 2013
7.265
7.303
7.130
7.255
585,720
-0.03(-0.46%)
Sep 20, 2013
7.246
7.390
7.207
7.289
0
+0.03(+0.46%)
Sep 19, 2013
7.226
7.323
7.188
7.255
681,953
+0.05(+0.67%)
Sep 18, 2013
7.197
7.265
7.159
7.207
0
+0.00(+0.00%)
Sep 17, 2013
7.361
7.419
7.178
7.207
0
-0.17(-2.35%)
Sep 16, 2013
7.352
7.429
7.313
7.380
0
+0.13(+1.86%)
Sep 13, 2013
7.101
7.275
7.063
7.246
0
+0.18(+2.59%)
Sep 12, 2013
7.072
7.159
7.014
7.063
0
-0.01(-0.14%)
Sep 11, 2013
7.188
7.188
7.034
7.072
0
-0.12(-1.61%)
Sep 10, 2013
7.034
7.197
7.034
7.188
547,194
+0.18(+2.61%)
Sep 09, 2013
6.879
7.014
6.851
7.005
0
+0.13(+1.82%)
Sep 06, 2013
7.072
7.091
6.831
6.879
0
-0.20(-2.86%)
Sep 05, 2013
7.063
7.149
7.034
7.082
597,055
+0.00(+0.00%)
Sep 04, 2013
6.783
7.082
6.764
7.082
0
+0.31(+4.63%)
Sep 03, 2013
6.831
6.937
6.711
6.769
0
+0.02(+0.36%)
Aug 30, 2013
6.793
6.841
6.745
6.745
0
-0.08(-1.13%)
Aug 29, 2013
6.773
6.913
6.716
6.822
293,793
+0.06(+0.85%)
Aug 28, 2013
6.822
6.899
6.668
6.764
0
-0.04(-0.57%)
Aug 27, 2013
6.908
6.947
6.648
6.802
1,350,273
-0.16(-2.35%)
Aug 26, 2013
6.851
7.053
6.793
6.966
0
+0.10(+1.40%)
Aug 23, 2013
7.024
7.053
6.841
6.870
0
-0.14(-2.06%)
Aug 22, 2013
6.966
7.063
6.957
7.014
270,450
+0.05(+0.69%)
Aug 21, 2013
6.937
7.149
6.928
6.966
0
-0.01(-0.14%)
Aug 20, 2013
6.851
7.034
6.812
6.976
331,254
+0.12(+1.69%)
Aug 19, 2013
6.985
6.985
6.822
6.860
460,514
-0.15(-2.20%)
Aug 16, 2013
6.822
7.140
6.788
7.014
0
+0.16(+2.39%)
Aug 15, 2013
6.870
6.928
6.754
6.851
543,958
-0.08(-1.11%)
Aug 14, 2013
6.908
6.976
6.725
6.928
504,922
+0.00(+0.00%)
Aug 13, 2013
7.101
7.215
6.831
6.928
758,174
-0.17(-2.44%)
Aug 12, 2013
7.091
7.159
6.947
7.101
577,321
-0.03(-0.41%)
Aug 09, 2013
7.159
7.246
7.120
7.130
467,866
-0.04(-0.54%)
Aug 08, 2013
7.255
7.304
7.164
7.169
401,041
-0.07(-0.93%)
Aug 07, 2013
7.265
7.323
7.140
7.236
586,637
-0.03(-0.40%)
Aug 06, 2013
7.361
7.390
7.226
7.265
711,796
-0.11(-1.44%)
Aug 05, 2013
7.352
7.390
7.303
7.371
495,340
+0.02(+0.26%)
Aug 02, 2013
7.400
7.458
7.289
7.352
618,710
-0.08(-1.04%)
Aug 01, 2013
7.419
7.515
7.361
7.429
699,404
+0.07(+0.92%)
Jul 31, 2013
7.323
7.592
7.236
7.361
0
+0.07(+0.92%)
Jul 30, 2013
7.197
7.400
7.111
7.294
0
+0.09(+1.20%)
Jul 29, 2013
7.313
7.352
7.111
7.207
0
-0.10(-1.32%)
Jul 26, 2013
7.053
7.342
6.802
7.303
0
+0.15(+2.16%)
Jul 25, 2013
6.773
7.149
6.764
7.149
0
+0.39(+5.70%)
Jul 24, 2013
6.725
6.802
6.504
6.764
0
+0.32(+4.93%)
Jul 23, 2013
6.446
6.494
6.292
6.446
755,389
+0.00(+0.00%)
Jul 22, 2013
6.361
6.456
6.340
6.446
552,630
+0.03(+0.53%)
Jul 19, 2013
6.504
6.571
6.364
6.412
0
-0.07(-1.11%)
Jul 18, 2013
6.282
6.494
6.253
6.484
1,122,993
+0.22(+3.57%)
Jul 17, 2013
6.205
6.325
6.166
6.261
597,894
+0.09(+1.38%)
Jul 16, 2013
6.195
6.234
6.138
6.176
0
-0.02(-0.31%)
Jul 15, 2013
6.176
6.234
6.138
6.195
0
+0.00(+0.00%)
Jul 12, 2013
6.166
6.282
6.128
6.195
0
+0.01(+0.16%)
Jul 11, 2013
6.215
6.282
6.118
6.186
0
+0.02(+0.31%)
Jul 10, 2013
6.234
6.253
6.130
6.166
0
-0.07(-1.08%)
Jul 09, 2013
6.138
6.329
6.080
6.234
0
+0.12(+1.89%)
Jul 08, 2013
6.022
6.157
5.974
6.118
0
+0.10(+1.60%)
Jul 05, 2013
6.089
6.089
5.935
6.022
0
+0.02(+0.32%)
Jul 03, 2013
5.935
6.070
5.820
6.003
0
+0.07(+1.14%)
Jul 02, 2013
6.060
6.070
5.800
5.935
0
-0.11(-1.75%)
Jul 01, 2013
5.877
6.176
5.877
6.041
0
+0.15(+2.62%)
Jun 28, 2013
5.868
5.926
5.791
5.887
1,677,785
-0.01(-0.16%)
Jun 27, 2013
5.665
5.897
5.608
5.897
0
+0.28(+4.97%)
Jun 26, 2013
5.714
5.733
5.617
5.617
0
-0.04(-0.68%)
Jun 25, 2013
5.598
5.781
5.588
5.656
0
+0.10(+1.73%)
Jun 24, 2013
5.810
5.839
5.559
5.559
0
-0.33(-5.56%)
Jun 21, 2013
5.945
5.955
5.714
5.887
688,988
-0.05(-0.81%)
Jun 20, 2013
5.839
5.955
5.733
5.935
0
+0.05(+0.82%)
Jun 19, 2013
5.964
6.022
5.829
5.887
0
-0.09(-1.45%)
Jun 18, 2013
5.926
5.974
5.858
5.974
0
+0.08(+1.31%)
Jun 17, 2013
6.089
6.138
5.858
5.897
0
-0.16(-2.70%)
Jun 14, 2013
6.070
6.186
6.022
6.060
0
-0.03(-0.47%)
Jun 13, 2013
5.877
6.176
5.868
6.089
2,551,209
+0.22(+3.78%)
Jun 12, 2013
5.800
5.897
5.771
5.868
905,337
+0.08(+1.33%)
Jun 11, 2013
5.752
5.824
5.685
5.791
269,442
-0.01(-0.17%)
Jun 10, 2013
5.762
5.829
5.694
5.800
0
+0.04(+0.67%)
Jun 07, 2013
5.800
5.800
5.718
5.762
0
+0.01(+0.17%)
Jun 06, 2013
5.723
5.810
5.665
5.752
772,081
+0.01(+0.17%)
Jun 05, 2013
5.733
5.810
5.646
5.743
0
+0.02(+0.34%)
Jun 04, 2013
5.800
5.926
5.694
5.723
0
-0.05(-0.83%)
Jun 03, 2013
5.743
5.935
5.723
5.771
1,573,776
+0.03(+0.50%)
May 31, 2013
5.637
5.820
5.608
5.743
868,356
+0.04(+0.68%)
May 30, 2013
5.588
5.704
5.588
5.704
585,558
+0.12(+2.07%)
May 29, 2013
5.656
5.656
5.463
5.588
500,603
-0.03(-0.51%)
May 28, 2013
5.723
5.780
5.608
5.617
846,201
-0.06(-1.02%)
May 24, 2013
5.723
5.781
5.569
5.675
0
-0.12(-2.00%)
May 23, 2013
5.280
5.791
5.232
5.791
2,245,378
+0.49(+9.27%)
May 22, 2013
5.309
5.386
5.261
5.299
0
+0.00(+0.00%)
May 21, 2013
5.338
5.415
5.270
5.299
0
+0.00(+0.00%)
May 20, 2013
5.261
5.356
5.203
5.299
0
+0.05(+0.92%)
May 17, 2013
5.280
5.328
5.232
5.251
0
+0.02(+0.37%)
May 16, 2013
5.203
5.270
5.126
5.232
469,192
+0.04(+0.74%)
May 15, 2013
5.155
5.213
5.116
5.193
1,056,307
-0.02(-0.37%)
May 13, 2013
5.309
5.310
5.126
5.213
0
-0.08(-1.46%)
May 10, 2013
5.376
5.376
5.261
5.290
0
-0.05(-0.90%)
May 09, 2013
5.463
5.463
5.319
5.338
0
-0.11(-1.95%)
May 08, 2013
5.492
5.511
5.396
5.444
0
-0.07(-1.22%)
May 07, 2013
5.463
5.540
5.444
5.511
0
+0.08(+1.42%)
May 06, 2013
5.396
5.473
5.328
5.434
0
+0.05(+0.89%)
May 03, 2013
5.338
5.415
5.270
5.386
0
+0.12(+2.19%)
May 02, 2013
5.251
5.299
5.208
5.270
0
+0.06(+1.11%)
May 01, 2013
5.309
5.386
5.184
5.213
0
-0.08(-1.46%)
Apr 30, 2013
5.184
5.333
5.131
5.290
0
+0.13(+2.43%)
Apr 29, 2013
5.222
5.242
5.145
5.164
982,250
-0.01(-0.19%)
Apr 26, 2013
5.184
5.193
5.155
5.174
1,298,301
+0.01(+0.28%)
Apr 25, 2013
5.155
5.251
5.136
5.160
835,562
+0.00(+0.09%)
Apr 24, 2013
5.213
5.270
4.991
5.155
3,845,162
-0.40(-7.12%)
Apr 23, 2013
5.405
5.685
5.376
5.550
1,716,295
+0.21(+3.97%)
Apr 22, 2013
5.386
5.386
5.251
5.338
1,311,653
-0.02(-0.36%)
Apr 19, 2013
5.338
5.396
5.299
5.357
661,637
+0.01(+0.18%)
Apr 18, 2013
5.463
5.492
5.328
5.347
804,150
-0.13(-2.29%)
Apr 17, 2013
5.367
5.482
5.275
5.473
1,070,821
+0.08(+1.43%)
Apr 16, 2013
5.309
5.405
5.261
5.396
1,154,318
+0.10(+1.82%)
Apr 15, 2013
5.367
5.444
5.280
5.299
1,125,046
-0.06(-1.08%)
Apr 12, 2013
5.434
5.453
5.335
5.357
785,649
-0.06(-1.07%)
Apr 11, 2013
5.319
5.425
5.309
5.415
1,017,941
+0.11(+2.00%)
Apr 10, 2013
5.184
5.309
5.184
5.309
740,770
+0.14(+2.80%)
Apr 09, 2013
5.347
5.372
5.164
5.164
694,287
-0.14(-2.72%)
Apr 08, 2013
5.145
5.328
5.068
5.309
967,615
+0.19(+3.77%)
Apr 05, 2013
5.145
5.155
5.068
5.116
638,382
-0.07(-1.30%)
Apr 04, 2013
5.097
5.222
5.048
5.184
990,529
+0.08(+1.61%)
Apr 03, 2013
5.164
5.193
5.030
5.102
1,264,444
-0.06(-1.21%)
Apr 02, 2013
5.415
5.444
5.155
5.164
3,993,257
-0.21(-3.86%)
Apr 01, 2013
5.540
5.540
5.347
5.372
1,312,821
-0.19(-3.38%)
Mar 28, 2013
5.502
5.593
5.482
5.559
1,160,683
+0.07(+1.23%)
Mar 27, 2013
5.588
5.608
5.449
5.492
1,563,624
-0.14(-2.56%)
Mar 26, 2013
5.829
5.858
5.511
5.637
2,557,341
-0.38(-6.25%)
Mar 25, 2013
6.224
6.244
5.988
6.012
1,192,740
-0.04(-0.64%)
Mar 22, 2013
6.060
6.176
6.003
6.051
942,706
+0.02(+0.32%)
Mar 21, 2013
6.157
6.166
6.022
6.032
801,268
-0.13(-2.19%)
Mar 20, 2013
6.157
6.176
6.089
6.166
679,875
+0.06(+0.95%)
Mar 19, 2013
6.060
6.157
6.012
6.109
1,019,279
+0.03(+0.48%)
Mar 18, 2013
6.070
6.234
5.935
6.080
894,351
-0.02(-0.32%)
Mar 15, 2013
6.234
6.244
6.080
6.099
1,681,659
-0.12(-1.86%)
Mar 14, 2013
6.060
6.234
6.060
6.215
911,030
+0.14(+2.38%)
Mar 13, 2013
5.993
6.128
5.897
6.070
820,933
+0.10(+1.61%)
Mar 12, 2013
5.993
6.032
5.935
5.974
559,928
-0.03(-0.48%)
Mar 11, 2013
6.022
6.060
5.935
6.003
621,724
-0.02(-0.32%)
Mar 08, 2013
5.704
6.022
5.694
6.022
1,770,519
+0.38(+6.66%)
Mar 07, 2013
5.675
5.685
5.588
5.646
1,044,707
+0.03(+0.51%)
Mar 06, 2013
5.704
5.704
5.608
5.617
539,056
-0.06(-1.02%)
Mar 05, 2013
5.685
5.694
5.540
5.675
936,305
+0.04(+0.68%)
Mar 04, 2013
5.559
5.741
5.512
5.637
1,253,701
+0.08(+1.39%)
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.