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
Magellan Midstream Partners LP
(NY:
MMP
)
69.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 (%)
Apr 28, 2006
7.514
7.581
7.421
7.532
1,299,413
+0.12(+1.68%)
Apr 27, 2006
7.352
7.410
7.312
7.408
433,739
+0.06(+0.88%)
Apr 26, 2006
7.352
7.472
7.319
7.344
391,357
+0.03(+0.42%)
Apr 25, 2006
7.426
7.450
7.310
7.312
601,012
-0.07(-0.99%)
Apr 24, 2006
7.395
7.408
7.341
7.386
537,439
-0.01(-0.12%)
Apr 21, 2006
7.321
7.406
7.321
7.395
482,433
+0.05(+0.69%)
Apr 20, 2006
7.375
7.386
7.290
7.344
542,850
-0.03(-0.42%)
Apr 19, 2006
7.348
7.383
7.319
7.375
458,987
+0.03(+0.36%)
Apr 18, 2006
7.297
7.352
7.230
7.348
610,931
+0.03(+0.42%)
Apr 17, 2006
7.308
7.357
7.290
7.317
445,010
+0.04(+0.58%)
Apr 13, 2006
7.324
7.350
7.240
7.275
810,217
-0.05(-0.67%)
Apr 12, 2006
7.368
7.430
7.319
7.324
542,850
-0.01(-0.09%)
Apr 11, 2006
7.499
7.563
7.255
7.330
862,067
-0.17(-2.22%)
Apr 10, 2006
7.474
7.596
7.472
7.497
526,618
-0.02(-0.27%)
Apr 07, 2006
7.457
7.630
7.452
7.517
1,126,278
+0.09(+1.19%)
Apr 06, 2006
7.386
7.430
7.361
7.428
557,278
+0.05(+0.66%)
Apr 05, 2006
7.341
7.406
7.341
7.379
656,019
+0.03(+0.36%)
Apr 04, 2006
7.319
7.364
7.297
7.352
546,908
+0.01(+0.18%)
Apr 03, 2006
7.341
7.346
7.277
7.339
793,535
+0.05(+0.67%)
Mar 31, 2006
7.310
7.337
7.275
7.290
542,399
-0.02(-0.24%)
Mar 30, 2006
7.301
7.319
7.246
7.308
654,215
+0.01(+0.09%)
Mar 29, 2006
7.281
7.330
7.242
7.301
914,819
+0.07(+0.98%)
Mar 28, 2006
7.268
7.295
7.226
7.230
407,137
+0.02(+0.22%)
Mar 27, 2006
7.330
7.330
7.186
7.215
761,072
-0.09(-1.18%)
Mar 24, 2006
7.248
7.357
7.242
7.301
1,050,081
+0.08(+1.17%)
Mar 23, 2006
7.035
7.319
7.033
7.217
1,567,682
+0.14(+1.91%)
Mar 22, 2006
6.986
7.111
6.986
7.082
1,811,604
+0.18(+2.67%)
Mar 21, 2006
6.915
6.927
6.876
6.898
412,097
+0.00(+0.06%)
Mar 20, 2006
6.964
6.964
6.887
6.893
345,819
-0.07(-1.02%)
Mar 17, 2006
6.942
6.986
6.911
6.964
446,363
-0.01(-0.10%)
Mar 16, 2006
6.858
6.985
6.858
6.971
338,605
+0.10(+1.39%)
Mar 15, 2006
6.842
6.907
6.842
6.876
713,279
+0.00(+0.03%)
Mar 14, 2006
6.887
6.919
6.853
6.873
604,619
-0.02(-0.29%)
Mar 13, 2006
6.904
6.920
6.876
6.893
587,035
-0.01(-0.16%)
Mar 10, 2006
6.876
6.964
6.831
6.904
539,243
+0.02(+0.35%)
Mar 09, 2006
6.869
6.896
6.856
6.880
1,015,364
+0.03(+0.39%)
Mar 08, 2006
6.864
6.864
6.805
6.853
1,257,933
+0.00(+0.00%)
Mar 07, 2006
6.876
6.876
6.820
6.853
660,978
-0.00(-0.06%)
Mar 06, 2006
6.911
6.913
6.836
6.858
542,850
-0.05(-0.77%)
Mar 03, 2006
6.964
6.969
6.907
6.911
674,054
-0.05(-0.73%)
Mar 02, 2006
6.944
7.082
6.938
6.962
730,413
+0.02(+0.29%)
Mar 01, 2006
6.986
7.020
6.942
6.942
405,334
-0.04(-0.60%)
Feb 28, 2006
7.044
7.035
6.958
6.984
494,156
-0.06(-0.85%)
Feb 27, 2006
7.053
7.093
7.026
7.044
651,510
-0.01(-0.13%)
Feb 24, 2006
7.033
7.086
7.020
7.053
426,525
+0.02(+0.32%)
Feb 23, 2006
7.075
7.115
6.993
7.031
533,381
-0.05(-0.66%)
Feb 22, 2006
7.142
7.142
7.013
7.077
579,821
-0.00(-0.03%)
Feb 21, 2006
7.031
7.104
6.978
7.080
754,760
+0.05(+0.69%)
Feb 17, 2006
7.051
7.120
7.024
7.031
670,447
-0.00(-0.03%)
Feb 16, 2006
6.927
7.073
6.927
7.033
542,850
+0.08(+1.21%)
Feb 15, 2006
6.920
6.971
6.881
6.949
817,882
+0.11(+1.65%)
Feb 14, 2006
6.964
6.966
6.829
6.836
1,124,024
-0.09(-1.31%)
Feb 13, 2006
6.898
6.971
6.893
6.927
901,293
+0.03(+0.42%)
Feb 10, 2006
6.986
6.986
6.789
6.898
1,683,557
-0.10(-1.46%)
Feb 09, 2006
7.042
7.088
6.998
7.000
523,913
-0.02(-0.25%)
Feb 08, 2006
7.053
7.097
7.000
7.018
854,853
-0.02(-0.22%)
Feb 07, 2006
7.120
7.142
7.026
7.033
709,672
-0.09(-1.31%)
Feb 06, 2006
7.117
7.155
7.088
7.126
435,993
+0.02(+0.22%)
Feb 03, 2006
7.151
7.155
7.097
7.111
481,982
-0.02(-0.25%)
Feb 02, 2006
7.175
7.184
7.111
7.128
1,082,093
-0.02(-0.25%)
Feb 01, 2006
7.162
7.168
7.111
7.146
910,761
-0.02(-0.22%)
Jan 31, 2006
7.120
7.166
7.095
7.162
733,118
+0.06(+0.84%)
Jan 30, 2006
7.075
7.186
7.055
7.102
1,144,313
+0.01(+0.16%)
Jan 27, 2006
7.097
7.102
7.029
7.091
1,092,012
-0.04(-0.56%)
Jan 26, 2006
7.264
7.277
7.122
7.131
1,020,323
-0.25(-3.37%)
Jan 25, 2006
7.364
7.430
7.324
7.379
1,202,927
+0.05(+0.70%)
Jan 24, 2006
7.239
7.332
7.235
7.328
1,417,993
+0.11(+1.57%)
Jan 23, 2006
7.286
7.312
7.204
7.215
1,165,504
+0.03(+0.37%)
Jan 20, 2006
7.197
7.264
7.186
7.188
607,324
+0.02(+0.25%)
Jan 19, 2006
7.226
7.226
7.155
7.171
713,279
+0.04(+0.59%)
Jan 18, 2006
7.197
7.208
7.071
7.128
622,654
-0.04(-0.56%)
Jan 17, 2006
7.120
7.175
7.115
7.168
817,431
+0.09(+1.22%)
Jan 13, 2006
7.175
7.193
7.031
7.082
939,617
-0.09(-1.30%)
Jan 12, 2006
7.186
7.230
7.142
7.175
811,570
-0.03(-0.43%)
Jan 11, 2006
7.253
7.253
7.177
7.206
562,237
-0.04(-0.49%)
Jan 10, 2006
7.246
7.275
7.215
7.242
925,189
-0.04(-0.61%)
Jan 09, 2006
7.242
7.317
7.242
7.286
767,835
+0.01(+0.09%)
Jan 06, 2006
7.275
7.319
7.266
7.279
753,407
+0.00(+0.06%)
Jan 05, 2006
7.359
7.359
7.264
7.275
788,124
-0.08(-1.15%)
Jan 04, 2006
7.319
7.363
7.319
7.359
483,335
+0.00(+0.06%)
Jan 03, 2006
7.153
7.355
7.153
7.355
615,440
+0.21(+2.89%)
Dec 30, 2005
7.097
7.148
7.042
7.148
595,151
+0.04(+0.59%)
Dec 29, 2005
7.091
7.126
7.015
7.106
654,666
+0.06(+0.91%)
Dec 28, 2005
7.097
7.106
6.998
7.042
624,007
-0.04(-0.63%)
Dec 27, 2005
7.226
7.227
7.073
7.086
500,919
-0.14(-1.93%)
Dec 23, 2005
7.175
7.257
7.106
7.226
683,522
+0.06(+0.80%)
Dec 22, 2005
7.131
7.177
7.108
7.168
554,122
+0.03(+0.40%)
Dec 21, 2005
7.164
7.177
7.097
7.139
526,618
+0.02(+0.31%)
Dec 20, 2005
7.308
7.308
7.086
7.117
930,149
-0.16(-2.19%)
Dec 19, 2005
7.375
7.386
7.275
7.277
430,132
-0.08(-1.03%)
Dec 16, 2005
7.368
7.397
7.352
7.352
961,259
+0.04(+0.49%)
Dec 15, 2005
7.321
7.368
7.286
7.317
466,652
-0.02(-0.27%)
Dec 14, 2005
7.297
7.337
7.268
7.337
429,230
+0.06(+0.76%)
Dec 13, 2005
7.264
7.319
7.248
7.281
496,861
+0.04(+0.55%)
Dec 12, 2005
7.206
7.244
7.206
7.242
428,328
+0.03(+0.43%)
Dec 09, 2005
7.230
7.230
7.191
7.210
399,923
-0.01(-0.12%)
Dec 08, 2005
7.197
7.230
7.195
7.219
418,409
+0.02(+0.34%)
Dec 07, 2005
7.153
7.206
7.142
7.195
623,556
+0.05(+0.75%)
Dec 06, 2005
7.122
7.162
7.108
7.142
771,442
+0.00(+0.00%)
Dec 05, 2005
7.097
7.157
7.075
7.142
348,975
+0.04(+0.53%)
Dec 02, 2005
7.137
7.146
7.042
7.104
586,133
-0.01(-0.16%)
Dec 01, 2005
7.108
7.179
7.088
7.115
1,071,723
-0.02(-0.22%)
Nov 30, 2005
7.142
7.153
7.111
7.131
300,280
+0.01(+0.12%)
Nov 29, 2005
7.146
7.202
7.117
7.122
319,668
-0.02(-0.34%)
Nov 28, 2005
7.264
7.297
7.131
7.146
392,258
-0.12(-1.62%)
Nov 25, 2005
7.182
7.273
7.182
7.264
260,604
+0.08(+1.14%)
Nov 23, 2005
7.164
7.184
7.120
7.182
306,142
+0.02(+0.31%)
Nov 22, 2005
7.164
7.173
7.120
7.159
385,946
-0.00(-0.03%)
Nov 21, 2005
7.155
7.197
7.149
7.162
578,469
+0.00(+0.03%)
Nov 18, 2005
7.164
7.173
7.080
7.159
931,952
-0.03(-0.37%)
Nov 17, 2005
7.057
7.204
7.057
7.186
1,024,832
+0.10(+1.35%)
Nov 16, 2005
7.075
7.106
7.009
7.091
1,354,871
-0.06(-0.84%)
Nov 15, 2005
7.317
7.341
7.144
7.151
788,575
-0.16(-2.15%)
Nov 14, 2005
7.330
7.330
7.273
7.308
568,099
+0.04(+0.61%)
Nov 11, 2005
7.268
7.279
7.153
7.264
867,929
-0.02(-0.21%)
Nov 10, 2005
7.386
7.419
7.253
7.279
456,733
-0.12(-1.65%)
Nov 09, 2005
7.443
7.508
7.377
7.401
458,987
+0.00(+0.03%)
Nov 08, 2005
7.352
7.470
7.275
7.399
427,877
+0.08(+1.03%)
Nov 07, 2005
7.432
7.472
7.208
7.324
492,803
-0.11(-1.46%)
Nov 04, 2005
7.485
7.485
7.392
7.432
373,773
-0.04(-0.48%)
Nov 03, 2005
7.452
7.497
7.419
7.468
550,064
+0.02(+0.21%)
Nov 02, 2005
7.443
7.474
7.397
7.452
270,974
+0.01(+0.12%)
Nov 01, 2005
7.397
7.503
7.386
7.443
528,873
+0.02(+0.21%)
Oct 31, 2005
7.375
7.441
7.368
7.428
493,254
-0.05(-0.68%)
Oct 28, 2005
7.430
7.503
7.360
7.479
673,152
+0.05(+0.66%)
Oct 27, 2005
7.545
7.568
7.395
7.430
496,861
-0.11(-1.44%)
Oct 26, 2005
7.574
7.581
7.472
7.539
522,560
+0.01(+0.15%)
Oct 25, 2005
7.468
7.561
7.410
7.528
620,400
+0.08(+1.01%)
Oct 24, 2005
7.397
7.485
7.375
7.452
1,033,399
+0.11(+1.51%)
Oct 21, 2005
7.317
7.397
7.277
7.341
742,586
+0.15(+2.13%)
Oct 20, 2005
7.315
7.319
7.142
7.188
492,803
-0.12(-1.64%)
Oct 19, 2005
7.268
7.339
7.126
7.308
661,880
+0.04(+0.55%)
Oct 18, 2005
7.401
7.412
7.230
7.268
566,746
-0.10(-1.35%)
Oct 17, 2005
7.275
7.452
7.275
7.368
630,319
+0.14(+1.96%)
Oct 14, 2005
7.073
7.230
7.073
7.226
817,431
+0.16(+2.29%)
Oct 13, 2005
7.286
7.286
7.053
7.064
991,017
-0.29(-3.95%)
Oct 12, 2005
7.537
7.537
7.297
7.355
611,382
-0.13(-1.69%)
Oct 11, 2005
7.395
7.503
7.395
7.481
483,335
+0.09(+1.17%)
Oct 10, 2005
7.541
7.541
7.361
7.395
354,836
-0.10(-1.36%)
Oct 07, 2005
7.430
7.519
7.388
7.497
517,150
+0.07(+0.90%)
Oct 06, 2005
7.603
7.603
7.319
7.430
940,970
-0.20(-2.56%)
Oct 05, 2005
7.652
7.727
7.625
7.625
514,445
-0.04(-0.55%)
Oct 04, 2005
7.685
7.718
7.663
7.667
255,193
-0.02(-0.23%)
Oct 03, 2005
7.607
7.718
7.607
7.685
452,675
+0.08(+1.11%)
Sep 30, 2005
7.607
7.630
7.590
7.601
306,593
-0.03(-0.44%)
Sep 29, 2005
7.641
7.652
7.596
7.634
394,964
+0.00(+0.06%)
Sep 28, 2005
7.588
7.645
7.588
7.630
361,148
+0.03(+0.38%)
Sep 27, 2005
7.563
7.619
7.550
7.601
494,156
+0.05(+0.68%)
Sep 26, 2005
7.474
7.579
7.437
7.550
530,676
+0.12(+1.64%)
Sep 23, 2005
7.428
7.576
7.364
7.428
818,784
-0.12(-1.53%)
Sep 22, 2005
7.674
7.674
7.508
7.543
561,786
-0.13(-1.71%)
Sep 21, 2005
7.663
7.707
7.632
7.674
640,689
-0.02(-0.29%)
Sep 20, 2005
7.636
7.729
7.619
7.696
662,782
+0.04(+0.58%)
Sep 19, 2005
7.548
7.674
7.548
7.652
881,906
+0.11(+1.47%)
Sep 16, 2005
7.537
7.552
7.497
7.541
657,822
+0.01(+0.12%)
Sep 15, 2005
7.488
7.541
7.459
7.532
521,208
+0.04(+0.47%)
Sep 14, 2005
7.457
7.541
7.448
7.497
464,398
-0.00(-0.06%)
Sep 13, 2005
7.508
7.574
7.441
7.501
371,969
+0.00(+0.03%)
Sep 12, 2005
7.596
7.616
7.463
7.499
481,982
-0.04(-0.56%)
Sep 09, 2005
7.430
7.552
7.430
7.541
807,512
+0.02(+0.27%)
Sep 08, 2005
7.497
7.585
7.490
7.521
585,232
+0.00(+0.03%)
Sep 07, 2005
7.541
7.550
7.508
7.519
995,075
-0.02(-0.26%)
Sep 06, 2005
7.541
7.550
7.521
7.539
925,189
+0.03(+0.38%)
Sep 02, 2005
7.419
7.530
7.372
7.510
651,059
+0.12(+1.68%)
Sep 01, 2005
7.264
7.430
7.253
7.386
438,247
+0.07(+0.91%)
Aug 31, 2005
7.275
7.408
7.257
7.319
561,786
+0.03(+0.46%)
Aug 30, 2005
7.153
7.317
7.131
7.286
348,524
+0.14(+1.96%)
Aug 29, 2005
7.230
7.230
7.131
7.146
530,676
-0.04(-0.59%)
Aug 26, 2005
7.275
7.275
7.142
7.188
633,024
-0.09(-1.19%)
Aug 25, 2005
7.308
7.312
7.275
7.275
474,768
-0.01(-0.12%)
Aug 24, 2005
7.304
7.375
7.264
7.284
807,061
+0.01(+0.18%)
Aug 23, 2005
7.293
7.297
7.248
7.270
725,904
+0.01(+0.09%)
Aug 22, 2005
7.219
7.306
7.219
7.264
730,863
+0.01(+0.09%)
Aug 19, 2005
7.108
7.281
7.108
7.257
767,835
+0.19(+2.63%)
Aug 18, 2005
6.931
7.139
6.922
7.071
949,086
+0.03(+0.44%)
Aug 17, 2005
7.208
7.239
6.931
7.040
1,722,332
-0.17(-2.40%)
Aug 16, 2005
7.463
7.463
7.162
7.213
1,088,856
-0.25(-3.36%)
Aug 15, 2005
7.494
7.494
7.401
7.463
720,944
-0.00(-0.06%)
Aug 12, 2005
7.432
7.494
7.341
7.468
678,562
+0.04(+0.48%)
Aug 11, 2005
7.530
7.530
7.386
7.432
838,622
-0.11(-1.41%)
Aug 10, 2005
7.452
7.596
7.408
7.539
711,476
+0.04(+0.47%)
Aug 09, 2005
7.528
7.530
7.330
7.503
758,367
-0.09(-1.20%)
Aug 08, 2005
7.619
7.663
7.552
7.594
484,236
-0.02(-0.32%)
Aug 05, 2005
7.678
7.678
7.574
7.619
490,549
-0.06(-0.78%)
Aug 04, 2005
7.658
7.707
7.601
7.678
740,783
-0.03(-0.43%)
Aug 03, 2005
7.796
7.796
7.674
7.712
537,439
-0.03(-0.37%)
Aug 02, 2005
7.687
7.743
7.415
7.741
1,027,087
+0.03(+0.43%)
Aug 01, 2005
7.674
7.772
7.568
7.707
908,056
-0.12(-1.56%)
Jul 29, 2005
7.761
7.863
7.741
7.829
942,773
+0.07(+0.89%)
Jul 28, 2005
7.674
7.763
7.552
7.761
1,301,668
+0.02(+0.26%)
Jul 27, 2005
7.663
7.752
7.603
7.741
519,855
+0.06(+0.72%)
Jul 26, 2005
7.721
7.743
7.663
7.685
426,525
-0.04(-0.46%)
Jul 25, 2005
7.710
7.743
7.652
7.721
550,515
+0.06(+0.75%)
Jul 22, 2005
7.585
7.829
7.585
7.663
697,950
+0.06(+0.85%)
Jul 21, 2005
7.619
7.763
7.541
7.599
1,069,919
+0.02(+0.20%)
Jul 20, 2005
7.541
7.592
7.541
7.583
959,005
+0.04(+0.56%)
Jul 19, 2005
7.541
7.565
7.519
7.541
613,186
+0.00(+0.00%)
Jul 18, 2005
7.552
7.572
7.519
7.541
890,472
+0.12(+1.67%)
Jul 15, 2005
7.408
7.508
7.397
7.417
322,824
+0.01(+0.09%)
Jul 14, 2005
7.463
7.485
7.377
7.410
1,432,872
-0.02(-0.30%)
Jul 13, 2005
7.439
7.441
7.408
7.432
341,761
+0.01(+0.15%)
Jul 12, 2005
7.364
7.437
7.357
7.421
402,178
+0.03(+0.45%)
Jul 11, 2005
7.375
7.408
7.321
7.388
417,056
+0.01(+0.18%)
Jul 08, 2005
7.304
7.430
7.304
7.375
442,305
+0.07(+0.97%)
Jul 07, 2005
7.352
7.352
7.210
7.304
444,109
-0.02(-0.21%)
Jul 06, 2005
7.375
7.375
7.290
7.319
559,081
-0.06(-0.75%)
Jul 05, 2005
7.295
7.388
7.295
7.375
479,728
+0.09(+1.19%)
Jul 01, 2005
7.290
7.301
7.226
7.288
434,640
+0.02(+0.24%)
Jun 30, 2005
7.286
7.306
7.255
7.270
266,916
-0.00(-0.03%)
Jun 29, 2005
7.253
7.306
7.226
7.273
313,807
+0.02(+0.28%)
Jun 28, 2005
7.286
7.315
7.235
7.253
467,554
-0.03(-0.43%)
Jun 27, 2005
7.197
7.297
7.186
7.284
571,255
+0.09(+1.20%)
Jun 24, 2005
7.239
7.286
7.188
7.197
332,292
-0.00(-0.06%)
Jun 23, 2005
7.097
7.281
7.084
7.202
386,397
-0.01(-0.09%)
Jun 22, 2005
7.244
7.281
7.177
7.208
416,155
-0.07(-0.94%)
Jun 21, 2005
7.275
7.312
7.224
7.277
633,926
+0.00(+0.03%)
Jun 20, 2005
7.270
7.288
7.248
7.275
436,444
+0.03(+0.37%)
Jun 17, 2005
7.242
7.281
7.226
7.248
419,762
+0.02(+0.25%)
Jun 16, 2005
7.208
7.233
7.120
7.230
570,353
+0.09(+1.31%)
Jun 15, 2005
7.197
7.204
7.120
7.137
275,032
-0.03(-0.37%)
Jun 14, 2005
7.142
7.197
7.097
7.164
460,340
+0.01(+0.16%)
Jun 13, 2005
7.219
7.222
7.135
7.153
622,654
-0.04(-0.62%)
Jun 10, 2005
7.202
7.242
7.164
7.197
401,727
+0.02(+0.25%)
Jun 09, 2005
7.157
7.186
7.137
7.179
445,010
+0.02(+0.28%)
Jun 08, 2005
7.097
7.177
7.097
7.159
684,424
+0.08(+1.19%)
Jun 07, 2005
7.135
7.157
7.057
7.075
588,388
-0.06(-0.84%)
Jun 06, 2005
7.215
7.230
7.111
7.135
635,729
-0.02(-0.34%)
Jun 03, 2005
7.095
7.182
7.053
7.159
577,567
+0.11(+1.54%)
Jun 02, 2005
7.040
7.080
7.004
7.051
1,794,020
+0.06(+0.79%)
Jun 01, 2005
7.013
7.042
6.984
6.995
1,029,792
+0.03(+0.38%)
May 31, 2005
7.042
7.062
6.953
6.969
785,419
-0.05(-0.73%)
May 27, 2005
6.991
7.053
6.971
7.020
614,088
+0.05(+0.70%)
May 26, 2005
6.982
6.989
6.931
6.971
525,266
+0.04(+0.58%)
May 25, 2005
6.971
6.986
6.920
6.931
814,275
+0.00(+0.00%)
May 24, 2005
6.942
6.978
6.900
6.931
716,886
-0.02(-0.22%)
May 23, 2005
6.951
6.953
6.911
6.947
535,185
+0.00(+0.00%)
May 20, 2005
6.927
6.986
6.920
6.947
725,904
+0.02(+0.32%)
May 19, 2005
6.924
6.962
6.920
6.924
484,236
-0.02(-0.22%)
May 18, 2005
6.955
6.969
6.907
6.940
629,417
+0.02(+0.29%)
May 17, 2005
6.920
6.975
6.909
6.920
799,847
-0.01(-0.19%)
May 16, 2005
6.982
6.982
6.933
6.933
538,792
+0.01(+0.19%)
May 13, 2005
7.002
7.006
6.887
6.920
518,503
-0.06(-0.86%)
May 12, 2005
6.995
7.011
6.950
6.980
451,774
-0.02(-0.25%)
May 11, 2005
7.031
7.031
6.975
6.998
1,393,646
-0.02(-0.22%)
May 10, 2005
7.037
7.037
6.986
7.013
680,817
-0.01(-0.13%)
May 09, 2005
7.020
7.031
6.975
7.022
553,671
+0.04(+0.54%)
May 06, 2005
6.882
7.004
6.882
6.984
546,457
+0.04(+0.61%)
May 05, 2005
6.942
6.947
6.862
6.942
1,392,293
-0.10(-1.42%)
May 04, 2005
7.031
7.122
6.975
7.042
753,858
+0.01(+0.16%)
May 03, 2005
7.171
7.279
6.991
7.031
793,084
-0.29(-3.97%)
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.