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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.84
-0.06 (-0.11%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
Mar 30, 2007
8.155
8.210
8.138
8.177
67,950
+0.01(+0.17%)
Mar 29, 2007
8.202
8.202
8.109
8.163
222,442
+0.01(+0.11%)
Mar 28, 2007
8.145
8.173
8.132
8.154
178,851
-0.02(-0.23%)
Mar 27, 2007
8.187
8.188
8.146
8.173
528,220
-0.04(-0.47%)
Mar 26, 2007
8.241
8.244
8.151
8.212
115,388
-0.07(-0.81%)
Mar 23, 2007
8.272
8.282
8.252
8.279
62,822
+0.02(+0.23%)
Mar 22, 2007
8.263
8.265
8.213
8.260
81,412
+0.02(+0.30%)
Mar 21, 2007
8.155
8.247
8.120
8.235
143,594
+0.07(+0.82%)
Mar 20, 2007
8.106
8.173
8.106
8.168
141,670
+0.04(+0.48%)
Mar 19, 2007
8.091
8.129
8.079
8.129
327,573
+0.09(+1.11%)
Mar 16, 2007
8.049
8.060
8.020
8.040
64,745
-0.01(-0.17%)
Mar 15, 2007
8.056
8.056
8.026
8.054
52,565
+0.01(+0.16%)
Mar 14, 2007
7.998
8.044
7.956
8.042
169,876
+0.04(+0.53%)
Mar 13, 2007
8.101
8.093
7.998
7.999
91,669
-0.10(-1.25%)
Mar 12, 2007
8.048
8.120
8.048
8.101
110,900
+0.02(+0.21%)
Mar 09, 2007
8.085
8.093
8.045
8.084
431,423
+0.04(+0.45%)
Mar 08, 2007
8.070
8.095
8.042
8.048
123,721
+0.05(+0.60%)
Mar 07, 2007
8.004
8.020
7.982
7.999
123,721
-0.01(-0.12%)
Mar 06, 2007
7.962
8.010
7.934
8.009
174,364
+0.14(+1.76%)
Mar 05, 2007
7.918
7.981
7.870
7.870
548,093
-0.12(-1.56%)
Mar 02, 2007
8.081
8.082
7.995
7.995
69,873
-0.09(-1.06%)
Mar 01, 2007
8.004
8.120
7.984
8.081
226,929
-0.03(-0.39%)
Feb 28, 2007
8.087
8.182
7.979
8.112
239,109
+0.03(+0.32%)
Feb 27, 2007
8.190
8.232
7.937
8.087
541,682
-0.24(-2.83%)
Feb 26, 2007
8.400
8.400
8.305
8.322
454,404
-0.07(-0.80%)
Feb 23, 2007
8.368
8.391
8.336
8.389
150,004
+0.00(+0.00%)
Feb 22, 2007
8.416
8.416
8.346
8.389
141,670
-0.00(-0.04%)
Feb 21, 2007
8.402
8.413
8.375
8.393
133,337
-0.08(-0.90%)
Feb 20, 2007
8.419
8.469
8.389
8.469
112,182
+0.04(+0.44%)
Feb 16, 2007
8.416
8.432
8.386
8.432
233,340
-0.00(-0.04%)
Feb 15, 2007
8.424
8.439
8.410
8.435
142,953
+0.00(+0.04%)
Feb 14, 2007
8.441
8.455
8.419
8.432
90,387
+0.01(+0.17%)
Feb 13, 2007
8.424
8.424
8.371
8.418
163,466
+0.02(+0.30%)
Feb 12, 2007
8.419
8.435
8.379
8.393
275,008
-0.05(-0.54%)
Feb 09, 2007
8.517
8.530
8.414
8.438
243,597
-0.07(-0.88%)
Feb 08, 2007
8.479
8.520
8.479
8.513
258,341
+0.03(+0.37%)
Feb 07, 2007
8.441
8.481
8.439
8.481
289,752
+0.02(+0.26%)
Feb 06, 2007
8.506
8.506
8.435
8.460
219,878
-0.03(-0.39%)
Feb 05, 2007
8.481
8.492
8.469
8.492
475,655
-0.00(-0.06%)
Feb 02, 2007
8.502
8.533
8.488
8.497
445,526
+0.05(+0.63%)
Feb 01, 2007
8.441
8.447
8.416
8.444
305,778
+0.01(+0.11%)
Jan 31, 2007
8.375
8.438
8.355
8.435
278,213
+0.05(+0.58%)
Jan 30, 2007
8.344
8.388
8.340
8.386
340,394
+0.08(+0.96%)
Jan 29, 2007
8.255
8.307
8.254
8.307
122,439
+0.08(+1.02%)
Jan 26, 2007
8.218
8.229
8.165
8.223
57,052
+0.01(+0.17%)
Jan 25, 2007
8.247
8.265
8.202
8.208
109,618
-0.04(-0.49%)
Jan 24, 2007
8.199
8.249
8.199
8.249
353,215
+0.06(+0.76%)
Jan 23, 2007
8.174
8.215
8.171
8.187
146,158
-0.02(-0.21%)
Jan 22, 2007
8.254
8.254
8.196
8.204
559,632
-0.04(-0.51%)
Jan 19, 2007
8.205
8.247
8.197
8.246
304,496
+0.02(+0.21%)
Jan 18, 2007
8.265
8.268
8.227
8.229
257,700
-0.03(-0.38%)
Jan 17, 2007
8.204
8.277
8.199
8.260
591,043
+0.06(+0.68%)
Jan 16, 2007
8.230
8.249
8.190
8.204
421,807
+0.00(+0.00%)
Jan 12, 2007
8.184
8.227
8.173
8.204
1,199,394
+0.04(+0.48%)
Jan 11, 2007
8.106
8.177
8.098
8.165
897,462
+0.10(+1.20%)
Jan 10, 2007
8.021
8.077
7.995
8.068
1,719,282
+0.02(+0.27%)
Jan 09, 2007
8.071
8.075
8.021
8.046
227,570
+0.05(+0.64%)
Jan 08, 2007
7.953
8.001
7.951
7.995
544,888
+0.08(+0.99%)
Jan 05, 2007
7.953
7.959
7.915
7.917
196,800
-0.03(-0.37%)
Jan 04, 2007
7.904
7.950
7.904
7.946
31,411
+0.02(+0.32%)
Jan 03, 2007
8.023
8.024
7.901
7.921
26,923
-0.04(-0.53%)
Dec 29, 2006
7.989
8.009
7.964
7.964
62,822
-0.05(-0.56%)
Dec 28, 2006
8.003
8.013
7.981
8.009
22,436
-0.01(-0.14%)
Dec 27, 2006
8.018
8.045
8.004
8.020
71,797
+0.03(+0.35%)
Dec 26, 2006
7.965
7.995
7.964
7.992
89,105
+0.06(+0.79%)
Dec 22, 2006
7.965
7.965
7.929
7.929
257,700
-0.07(-0.84%)
Dec 21, 2006
8.045
8.045
7.990
7.996
17,308
-0.03(-0.39%)
Dec 20, 2006
8.020
8.046
8.015
8.028
30,129
+0.01(+0.14%)
Dec 19, 2006
7.956
8.026
7.956
8.017
45,514
+0.01(+0.16%)
Dec 18, 2006
8.060
8.060
7.999
8.004
64,104
-0.05(-0.62%)
Dec 15, 2006
8.052
8.071
8.049
8.054
15,385
+0.02(+0.25%)
Dec 14, 2006
8.048
8.090
8.034
8.034
109,618
+0.01(+0.16%)
Dec 13, 2006
8.073
8.076
8.004
8.021
289,752
-0.02(-0.19%)
Dec 12, 2006
8.020
8.037
7.990
8.037
110,900
+0.02(+0.19%)
Dec 11, 2006
8.023
8.046
8.004
8.021
25,641
+0.04(+0.47%)
Dec 08, 2006
7.995
7.998
7.945
7.984
23,718
+0.01(+0.17%)
Dec 07, 2006
8.034
8.034
7.962
7.970
62,181
-0.03(-0.35%)
Dec 06, 2006
7.954
8.006
7.954
7.998
33,975
+0.07(+0.83%)
Dec 05, 2006
7.934
7.951
7.928
7.932
367,318
+0.03(+0.33%)
Dec 04, 2006
7.853
7.907
7.847
7.906
711,559
+0.16(+2.08%)
Dec 01, 2006
7.716
7.745
7.691
7.745
24,359
+0.00(+0.00%)
Nov 30, 2006
7.722
7.756
7.711
7.745
34,616
-0.01(-0.16%)
Nov 29, 2006
7.755
7.775
7.739
7.758
28,847
+0.04(+0.51%)
Nov 28, 2006
7.730
7.730
7.697
7.719
670,532
+0.01(+0.16%)
Nov 27, 2006
7.800
7.800
7.678
7.706
707,713
-0.11(-1.41%)
Nov 24, 2006
7.815
7.828
7.792
7.817
17,949
-0.02(-0.30%)
Nov 22, 2006
7.828
7.853
7.822
7.840
169,235
+0.00(+0.02%)
Nov 21, 2006
7.823
7.840
7.795
7.839
89,746
+0.13(+1.66%)
Nov 20, 2006
7.703
7.719
7.686
7.711
80,771
+0.00(+0.04%)
Nov 17, 2006
7.722
7.722
7.661
7.708
63,463
-0.01(-0.16%)
Nov 16, 2006
7.683
7.722
7.683
7.720
34,616
+0.05(+0.59%)
Nov 15, 2006
7.666
7.687
7.666
7.675
39,103
+0.02(+0.33%)
Nov 14, 2006
7.555
7.650
7.544
7.650
124,362
+0.07(+0.97%)
Nov 13, 2006
7.647
7.662
7.577
7.577
21,795
-0.07(-0.96%)
Nov 10, 2006
7.603
7.655
7.580
7.650
30,129
+0.05(+0.72%)
Nov 09, 2006
7.706
7.706
7.574
7.595
107,695
-0.10(-1.26%)
Nov 08, 2006
7.669
7.701
7.652
7.692
96,797
-0.05(-0.58%)
Nov 07, 2006
7.756
7.772
7.720
7.737
78,848
+0.01(+0.16%)
Nov 06, 2006
7.638
7.725
7.638
7.725
67,309
+0.11(+1.48%)
Nov 03, 2006
7.608
7.644
7.594
7.613
57,694
+0.01(+0.18%)
Nov 02, 2006
7.533
7.599
7.533
7.599
30,770
+0.04(+0.56%)
Nov 01, 2006
7.616
7.616
7.549
7.556
32,693
-0.03(-0.45%)
Oct 31, 2006
7.606
7.611
7.588
7.591
239,750
-0.02(-0.21%)
Oct 30, 2006
7.574
7.617
7.574
7.606
17,308
+0.01(+0.08%)
Oct 27, 2006
7.628
7.628
7.600
7.600
43,591
-0.04(-0.49%)
Oct 26, 2006
7.550
7.644
7.542
7.638
67,309
+0.07(+0.97%)
Oct 25, 2006
7.572
7.583
7.537
7.564
90,387
+0.02(+0.23%)
Oct 24, 2006
7.566
7.602
7.521
7.547
17,308
-0.01(-0.10%)
Oct 23, 2006
7.511
7.558
7.506
7.555
44,873
+0.03(+0.41%)
Oct 20, 2006
7.527
7.541
7.517
7.524
30,129
+0.01(+0.10%)
Oct 19, 2006
7.505
7.516
7.468
7.516
28,847
+0.04(+0.50%)
Oct 18, 2006
7.514
7.514
7.463
7.478
48,078
+0.05(+0.63%)
Oct 17, 2006
7.438
7.438
7.399
7.432
35,898
-0.02(-0.23%)
Oct 16, 2006
7.441
7.480
7.439
7.449
201,288
-0.01(-0.19%)
Oct 13, 2006
7.521
7.521
7.463
7.463
42,308
-0.02(-0.33%)
Oct 12, 2006
7.482
7.488
7.458
7.488
26,923
+0.04(+0.57%)
Oct 11, 2006
7.471
7.478
7.424
7.446
31,411
-0.01(-0.19%)
Oct 10, 2006
7.457
7.460
7.433
7.460
19,231
-0.00(-0.04%)
Oct 09, 2006
7.447
7.464
7.414
7.463
77,566
+0.03(+0.40%)
Oct 06, 2006
7.472
7.472
7.433
7.433
65,386
-0.04(-0.56%)
Oct 05, 2006
7.404
7.475
7.404
7.475
58,335
+0.08(+1.12%)
Oct 04, 2006
7.330
7.393
7.330
7.393
39,103
+0.14(+1.87%)
Oct 03, 2006
7.190
7.282
7.188
7.257
26,282
+0.05(+0.63%)
Oct 02, 2006
7.277
7.277
7.194
7.212
158,338
-0.06(-0.85%)
Sep 29, 2006
7.299
7.299
7.273
7.273
24,359
-0.02(-0.31%)
Sep 28, 2006
7.262
7.296
7.246
7.296
16,026
+0.02(+0.26%)
Sep 27, 2006
7.241
7.277
7.238
7.277
28,847
+0.02(+0.21%)
Sep 26, 2006
7.271
7.283
7.238
7.262
74,361
-0.03(-0.41%)
Sep 25, 2006
7.296
7.299
7.238
7.291
8,974
+0.02(+0.21%)
Sep 22, 2006
7.402
7.402
7.246
7.276
52,565
-0.16(-2.10%)
Sep 21, 2006
7.519
7.519
7.413
7.432
40,385
-0.06(-0.81%)
Sep 20, 2006
7.433
7.494
7.433
7.492
23,077
+0.06(+0.86%)
Sep 19, 2006
7.447
7.447
7.393
7.428
28,205
-0.00(-0.04%)
Sep 18, 2006
7.443
7.457
7.413
7.432
97,438
+0.00(+0.02%)
Sep 15, 2006
7.441
7.464
7.416
7.430
30,129
+0.01(+0.15%)
Sep 14, 2006
7.394
7.422
7.360
7.419
30,129
+0.02(+0.30%)
Sep 13, 2006
7.421
7.421
7.368
7.397
89,105
-0.01(-0.13%)
Sep 12, 2006
7.324
7.410
7.296
7.407
104,490
+0.10(+1.43%)
Sep 11, 2006
7.282
7.304
7.243
7.302
55,770
-0.00(-0.02%)
Sep 08, 2006
7.280
7.310
7.280
7.304
30,129
+0.03(+0.47%)
Sep 07, 2006
7.254
7.302
7.254
7.269
40,385
-0.03(-0.47%)
Sep 06, 2006
7.316
7.347
7.293
7.304
36,539
-0.03(-0.47%)
Sep 05, 2006
7.377
7.377
7.338
7.338
44,232
-0.04(-0.53%)
Sep 01, 2006
7.374
7.393
7.360
7.377
60,899
+0.01(+0.19%)
Aug 31, 2006
7.330
7.363
7.327
7.363
71,797
+0.04(+0.51%)
Aug 30, 2006
7.321
7.341
7.321
7.326
55,770
-0.00(-0.04%)
Aug 29, 2006
7.297
7.329
7.262
7.329
106,413
+0.05(+0.75%)
Aug 28, 2006
7.251
7.279
7.251
7.274
51,924
+0.04(+0.52%)
Aug 25, 2006
7.215
7.254
7.215
7.237
82,053
+0.01(+0.09%)
Aug 24, 2006
7.171
7.249
7.171
7.230
94,874
+0.09(+1.22%)
Aug 23, 2006
7.229
7.238
7.137
7.143
76,925
-0.05(-0.69%)
Aug 22, 2006
7.194
7.215
7.193
7.193
19,872
-0.06(-0.86%)
Aug 21, 2006
7.249
7.257
7.232
7.255
21,795
-0.02(-0.30%)
Aug 18, 2006
7.241
7.277
7.227
7.277
21,795
+0.02(+0.28%)
Aug 17, 2006
7.149
7.274
7.149
7.257
42,950
+0.11(+1.51%)
Aug 16, 2006
7.146
7.156
7.131
7.149
28,205
+0.03(+0.46%)
Aug 15, 2006
7.063
7.117
7.063
7.117
21,154
+0.12(+1.78%)
Aug 14, 2006
7.049
7.065
6.992
6.992
35,898
-0.03(-0.42%)
Aug 11, 2006
7.012
7.032
6.996
7.021
42,308
+0.00(+0.00%)
Aug 10, 2006
6.962
7.040
6.962
7.021
26,282
+0.02(+0.31%)
Aug 09, 2006
7.045
7.073
6.992
7.000
64,745
+0.01(+0.16%)
Aug 08, 2006
7.029
7.053
6.976
6.989
51,283
-0.02(-0.22%)
Aug 07, 2006
7.020
7.023
6.989
7.004
95,515
-0.05(-0.71%)
Aug 04, 2006
7.137
7.137
7.051
7.054
71,155
-0.07(-0.94%)
Aug 03, 2006
7.090
7.146
7.046
7.121
158,338
-0.25(-3.37%)
Aug 02, 2006
7.464
7.464
7.355
7.369
173,082
+0.07(+0.92%)
Aug 01, 2006
7.234
7.302
7.215
7.302
25,641
-0.00(-0.06%)
Jul 31, 2006
7.318
7.318
7.283
7.307
67,950
-0.03(-0.47%)
Jul 28, 2006
7.262
7.347
7.262
7.341
405,140
+0.12(+1.62%)
Jul 27, 2006
7.272
7.272
7.198
7.224
114,105
-0.04(-0.49%)
Jul 26, 2006
7.191
7.302
7.160
7.260
495,527
+0.05(+0.67%)
Jul 25, 2006
7.059
7.240
7.043
7.212
627,582
+0.14(+1.96%)
Jul 24, 2006
7.029
7.074
7.029
7.073
27,564
+0.08(+1.12%)
Jul 21, 2006
7.007
7.045
6.995
6.995
10,256
-0.07(-0.95%)
Jul 20, 2006
7.143
7.143
7.051
7.062
27,564
-0.07(-0.98%)
Jul 19, 2006
6.996
7.141
6.996
7.132
562,837
+0.17(+2.44%)
Jul 18, 2006
6.998
6.998
6.914
6.962
55,770
-0.01(-0.13%)
Jul 17, 2006
6.973
6.989
6.968
6.971
210,903
+0.01(+0.09%)
Jul 14, 2006
7.020
7.020
6.922
6.965
27,564
-0.06(-0.82%)
Jul 13, 2006
7.074
7.084
7.020
7.023
44,873
-0.07(-1.05%)
Jul 12, 2006
7.159
7.160
7.098
7.098
261,546
-0.09(-1.24%)
Jul 11, 2006
7.146
7.187
7.118
7.187
69,873
+0.03(+0.48%)
Jul 10, 2006
7.176
7.190
7.129
7.152
58,976
+0.01(+0.17%)
Jul 07, 2006
7.126
7.171
7.124
7.140
63,463
-0.00(-0.02%)
Jul 06, 2006
7.165
7.174
7.129
7.141
65,386
+0.01(+0.20%)
Jul 05, 2006
7.145
7.145
7.095
7.127
31,411
-0.06(-0.80%)
Jul 03, 2006
7.137
7.185
7.137
7.185
20,513
+0.04(+0.55%)
Jun 30, 2006
7.162
7.163
7.123
7.146
78,848
+0.08(+1.08%)
Jun 29, 2006
7.035
7.118
7.035
7.070
18,590
+0.06(+0.87%)
Jun 28, 2006
6.993
7.021
6.964
7.009
24,359
+0.01(+0.16%)
Jun 27, 2006
7.062
7.065
6.995
6.998
15,385
-0.10(-1.36%)
Jun 26, 2006
7.113
7.151
7.088
7.095
101,285
-0.12(-1.72%)
Jun 23, 2006
7.238
7.238
7.219
7.219
8,974
-0.03(-0.41%)
Jun 22, 2006
7.194
7.249
7.193
7.249
26,923
-0.01(-0.17%)
Jun 21, 2006
7.254
7.296
7.238
7.261
60,258
+0.02(+0.23%)
Jun 20, 2006
7.223
7.265
7.223
7.244
46,796
-0.04(-0.49%)
Jun 19, 2006
7.399
7.399
7.269
7.280
75,643
-0.11(-1.50%)
Jun 16, 2006
7.436
7.449
7.379
7.391
64,104
-0.01(-0.17%)
Jun 15, 2006
7.297
7.428
7.297
7.404
87,182
+0.17(+2.39%)
Jun 14, 2006
7.226
7.244
7.202
7.230
28,205
+0.01(+0.11%)
Jun 13, 2006
7.301
7.301
7.223
7.223
26,923
-0.06(-0.84%)
Jun 12, 2006
7.371
7.371
7.272
7.283
16,667
-0.07(-0.98%)
Jun 09, 2006
7.407
7.407
7.355
7.355
13,461
-0.04(-0.55%)
Jun 08, 2006
7.358
7.396
7.297
7.396
16,667
-0.01(-0.13%)
Jun 07, 2006
7.449
7.463
7.405
7.405
14,102
+0.05(+0.61%)
Jun 06, 2006
7.379
7.379
7.332
7.360
16,667
-0.03(-0.40%)
Jun 05, 2006
7.505
7.505
7.389
7.389
66,668
-0.14(-1.82%)
Jun 02, 2006
7.508
7.527
7.477
7.527
219,878
+0.04(+0.52%)
Jun 01, 2006
7.433
7.488
7.433
7.488
50,001
+0.08(+1.12%)
May 31, 2006
7.371
7.419
7.369
7.405
69,232
+0.05(+0.61%)
May 30, 2006
7.432
7.432
7.360
7.360
35,257
-0.10(-1.30%)
May 26, 2006
7.424
7.457
7.388
7.457
99,361
+0.05(+0.70%)
May 25, 2006
7.404
7.408
7.382
7.405
32,693
+0.14(+1.87%)
May 24, 2006
7.293
7.322
7.238
7.269
112,182
-0.02(-0.28%)
May 23, 2006
7.343
7.343
7.290
7.290
23,077
-0.07(-0.93%)
May 22, 2006
7.363
7.371
7.287
7.358
30,770
-0.02(-0.34%)
May 19, 2006
7.446
7.446
7.372
7.383
19,872
-0.05(-0.71%)
May 18, 2006
7.472
7.483
7.436
7.436
23,718
-0.04(-0.48%)
May 17, 2006
7.535
7.541
7.461
7.472
90,387
-0.09(-1.20%)
May 16, 2006
7.542
7.570
7.542
7.563
32,693
+0.03(+0.41%)
May 15, 2006
7.485
7.535
7.485
7.531
78,207
+0.01(+0.10%)
May 12, 2006
7.566
7.569
7.524
7.524
61,540
-0.08(-1.09%)
May 11, 2006
7.659
7.659
7.606
7.606
57,694
-0.07(-0.91%)
May 10, 2006
7.706
7.730
7.677
7.677
96,156
-0.03(-0.40%)
May 09, 2006
7.731
7.744
7.708
7.708
57,052
-0.04(-0.46%)
May 08, 2006
7.740
7.751
7.719
7.744
15,385
+3.38(+77.41%)
Apr 05, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Apr 04, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
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.