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
HudBay Minerals
(NY:
HBM
)
8.810
-0.210 (-2.33%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Apr 30, 2015
9.275
9.640
9.275
9.487
209,114
+0.17(+1.86%)
Apr 29, 2015
9.189
9.323
9.064
9.314
135,487
+0.12(+1.36%)
Apr 28, 2015
9.198
9.314
9.083
9.189
141,380
-0.01(-0.10%)
Apr 27, 2015
8.910
9.294
8.910
9.198
266,407
+0.35(+3.91%)
Apr 24, 2015
8.545
8.968
8.545
8.852
222,325
+0.31(+3.60%)
Apr 23, 2015
8.016
8.593
8.016
8.545
168,962
+0.54(+6.72%)
Apr 22, 2015
7.939
8.098
7.939
8.006
18,041
+0.08(+0.97%)
Apr 21, 2015
8.266
8.266
7.910
7.930
96,556
-0.33(-3.96%)
Apr 20, 2015
8.304
8.362
8.093
8.256
78,140
-0.07(-0.81%)
Apr 17, 2015
8.160
8.324
8.112
8.324
61,296
+0.12(+1.41%)
Apr 16, 2015
8.372
8.391
8.045
8.208
75,723
-0.23(-2.73%)
Apr 15, 2015
8.228
8.506
8.199
8.439
70,151
+0.20(+2.45%)
Apr 14, 2015
8.247
8.256
8.103
8.237
46,934
+0.02(+0.23%)
Apr 13, 2015
8.237
8.256
8.103
8.218
76,879
-0.24(-2.84%)
Apr 10, 2015
8.285
8.458
8.256
8.458
159,661
+0.25(+3.04%)
Apr 09, 2015
8.314
8.391
8.199
8.208
37,053
-0.14(-1.73%)
Apr 08, 2015
8.352
8.516
8.304
8.352
51,809
+0.02(+0.23%)
Apr 07, 2015
8.266
8.449
8.256
8.333
49,392
+0.05(+0.58%)
Apr 06, 2015
8.122
8.304
8.049
8.285
77,438
+0.27(+3.36%)
Apr 02, 2015
7.939
8.016
8.016
8.016
25,281
+0.04(+0.48%)
Apr 01, 2015
7.862
8.083
7.862
7.978
86,370
+0.12(+1.47%)
Mar 31, 2015
7.910
7.920
7.833
7.862
29,021
-0.18(-2.27%)
Mar 30, 2015
7.910
8.114
7.709
8.045
82,970
+0.11(+1.33%)
Mar 27, 2015
7.901
7.997
7.699
7.939
75,190
-0.02(-0.24%)
Mar 26, 2015
8.045
8.247
7.930
7.958
161,821
-0.03(-0.36%)
Mar 25, 2015
8.064
8.160
7.930
7.987
29,582
-0.10(-1.19%)
Mar 24, 2015
7.978
8.131
7.747
8.083
74,870
+0.02(+0.24%)
Mar 23, 2015
7.632
8.074
7.497
8.064
109,995
+0.51(+6.74%)
Mar 20, 2015
7.180
7.603
7.108
7.555
76,086
+0.59(+8.41%)
Mar 19, 2015
7.189
7.199
6.959
6.968
88,236
-0.38(-5.23%)
Mar 18, 2015
7.180
7.401
7.065
7.353
43,227
+0.12(+1.59%)
Mar 17, 2015
7.199
7.324
7.160
7.238
25,812
-0.06(-0.79%)
Mar 16, 2015
7.151
7.314
6.988
7.295
40,282
+0.19(+2.71%)
Mar 13, 2015
7.266
7.286
7.026
7.103
31,148
-0.22(-3.02%)
Mar 12, 2015
7.151
7.391
7.151
7.324
141,668
+0.36(+5.10%)
Mar 11, 2015
7.122
7.180
6.901
6.968
50,133
-0.17(-2.42%)
Mar 10, 2015
7.218
7.324
7.093
7.141
22,868
-0.19(-2.62%)
Mar 09, 2015
7.420
7.564
7.314
7.333
55,959
-0.10(-1.29%)
Mar 06, 2015
7.381
7.483
7.295
7.429
60,470
-0.09(-1.15%)
Mar 05, 2015
7.698
7.698
7.477
7.516
105,271
-0.16(-2.13%)
Mar 04, 2015
7.775
7.698
7.525
7.679
132,463
-0.02(-0.25%)
Mar 03, 2015
7.957
8.072
7.765
7.698
84,011
-0.28(-3.49%)
Mar 02, 2015
8.332
8.370
7.967
7.977
52,317
-0.38(-4.59%)
Feb 27, 2015
8.015
8.370
7.996
8.360
99,012
+0.33(+4.06%)
Feb 26, 2015
8.341
8.370
8.005
8.034
65,787
-0.13(-1.65%)
Feb 25, 2015
8.024
8.284
8.024
8.168
51,702
+0.08(+0.95%)
Feb 24, 2015
7.737
8.092
7.737
8.092
72,563
+0.36(+4.59%)
Feb 23, 2015
7.746
7.957
7.698
7.737
101,223
-0.24(-3.01%)
Feb 20, 2015
8.015
8.274
7.957
7.977
78,775
-0.13(-1.66%)
Feb 19, 2015
8.226
8.274
8.044
8.111
74,076
-0.14(-1.74%)
Feb 18, 2015
8.053
8.408
8.053
8.255
65,540
+0.11(+1.30%)
Feb 17, 2015
7.948
8.188
7.948
8.149
88,935
+0.14(+1.80%)
Feb 13, 2015
7.900
8.005
8.005
8.005
50,006
+0.20(+2.58%)
Feb 12, 2015
7.612
7.986
7.612
7.804
66,153
+0.28(+3.70%)
Feb 11, 2015
7.535
7.564
7.266
7.525
84,882
-0.02(-0.25%)
Feb 10, 2015
7.650
7.650
7.372
7.545
63,836
-0.14(-1.87%)
Feb 09, 2015
7.737
7.909
7.612
7.689
59,976
+0.03(+0.38%)
Feb 06, 2015
7.871
7.871
7.612
7.660
97,818
-0.25(-3.16%)
Feb 05, 2015
7.756
7.957
7.679
7.909
144,735
+0.25(+3.26%)
Feb 04, 2015
7.804
7.900
7.612
7.660
109,671
-0.27(-3.39%)
Feb 03, 2015
7.458
8.009
7.429
7.929
126,754
+0.61(+8.40%)
Feb 02, 2015
6.997
7.333
6.901
7.314
90,350
+0.45(+6.57%)
Jan 30, 2015
6.642
7.026
6.594
6.863
125,769
+0.22(+3.32%)
Jan 29, 2015
6.882
6.930
6.498
6.642
80,718
-0.24(-3.49%)
Jan 28, 2015
6.959
7.017
6.815
6.882
94,687
-0.09(-1.24%)
Jan 27, 2015
6.988
7.055
6.825
6.969
114,630
-0.17(-2.42%)
Jan 26, 2015
7.007
7.170
6.901
7.141
52,994
+0.12(+1.64%)
Jan 23, 2015
7.458
7.458
6.949
7.026
91,484
-0.43(-5.79%)
Jan 22, 2015
7.593
7.650
7.420
7.458
118,198
-0.17(-2.26%)
Jan 21, 2015
7.170
7.660
7.151
7.631
216,931
+0.44(+6.14%)
Jan 20, 2015
6.940
7.401
6.844
7.189
291,909
+0.40(+5.94%)
Jan 16, 2015
6.633
6.911
6.566
6.786
379,260
+0.27(+4.12%)
Jan 15, 2015
6.604
6.661
6.402
6.518
158,321
+0.15(+2.41%)
Jan 14, 2015
6.748
6.748
6.018
6.364
183,839
-0.84(-11.60%)
Jan 13, 2015
8.063
8.063
7.113
7.199
120,373
-0.84(-10.39%)
Jan 12, 2015
8.207
8.207
7.938
8.034
59,657
-0.10(-1.18%)
Jan 09, 2015
7.919
8.188
7.919
8.130
78,180
+0.13(+1.68%)
Jan 08, 2015
7.986
8.149
7.919
7.996
45,171
+0.05(+0.60%)
Jan 07, 2015
7.919
8.005
7.804
7.948
50,993
+0.01(+0.12%)
Jan 06, 2015
8.264
8.293
7.881
7.938
69,464
-0.35(-4.17%)
Jan 05, 2015
8.543
8.543
8.092
8.284
43,818
-0.26(-3.03%)
Jan 02, 2015
8.322
8.668
8.236
8.543
63,523
+0.21(+2.53%)
Dec 31, 2014
8.274
8.332
8.332
8.332
22,398
+0.01(+0.12%)
Dec 30, 2014
8.207
8.370
8.159
8.322
39,511
+0.10(+1.17%)
Dec 29, 2014
8.236
8.389
8.120
8.226
69,085
-0.01(-0.12%)
Dec 26, 2014
8.264
8.466
8.015
8.236
173,776
+0.03(+0.35%)
Dec 24, 2014
7.957
8.207
8.207
8.207
30,420
+0.19(+2.40%)
Dec 23, 2014
7.698
8.168
7.698
8.015
41,247
+0.26(+3.34%)
Dec 22, 2014
7.919
7.986
7.689
7.756
44,734
-0.12(-1.46%)
Dec 19, 2014
7.842
8.034
7.794
7.871
48,474
+0.06(+0.74%)
Dec 18, 2014
7.957
7.986
7.708
7.813
44,769
+0.01(+0.12%)
Dec 17, 2014
7.161
7.909
7.161
7.804
92,183
+0.74(+10.46%)
Dec 16, 2014
7.218
7.285
7.065
7.065
122,104
-0.09(-1.21%)
Dec 15, 2014
7.497
7.554
7.094
7.151
63,564
-0.30(-3.99%)
Dec 12, 2014
7.439
7.516
7.410
7.449
38,265
-0.06(-0.77%)
Dec 11, 2014
7.429
7.631
7.353
7.506
51,713
+0.05(+0.64%)
Dec 10, 2014
7.746
7.775
7.449
7.458
151,529
-0.24(-3.12%)
Dec 09, 2014
7.151
7.698
7.151
7.698
54,258
+0.47(+6.51%)
Dec 08, 2014
7.237
7.281
6.988
7.228
146,462
-0.12(-1.57%)
Dec 05, 2014
7.141
7.525
7.055
7.343
96,452
+0.17(+2.41%)
Dec 04, 2014
7.362
7.449
7.132
7.170
59,120
+0.07(+0.95%)
Dec 03, 2014
7.026
7.228
7.026
7.103
53,147
+0.07(+0.95%)
Dec 02, 2014
7.113
7.429
6.930
7.036
113,181
-0.09(-1.21%)
Dec 01, 2014
7.209
7.285
7.074
7.122
102,969
-0.18(-2.50%)
Nov 28, 2014
7.727
7.727
7.257
7.305
46,933
-0.86(-10.58%)
Nov 26, 2014
8.159
8.168
8.168
8.168
34,796
+0.07(+0.83%)
Nov 25, 2014
7.909
8.178
7.909
8.101
27,608
+0.08(+0.96%)
Nov 24, 2014
8.101
8.168
8.005
8.024
35,370
-0.02(-0.24%)
Nov 21, 2014
7.938
8.264
7.775
8.044
113,975
+0.38(+5.01%)
Nov 20, 2014
7.449
7.679
7.449
7.660
30,725
+0.15(+2.05%)
Nov 19, 2014
7.545
7.650
7.449
7.506
51,451
-0.04(-0.51%)
Nov 18, 2014
7.765
7.775
7.545
7.545
97,379
-0.12(-1.63%)
Nov 17, 2014
7.333
7.746
7.333
7.669
117,154
+0.36(+4.86%)
Nov 14, 2014
7.055
7.429
7.055
7.314
49,275
+0.21(+2.97%)
Nov 13, 2014
7.093
7.170
7.007
7.103
40,427
+0.10(+1.37%)
Nov 12, 2014
7.103
7.381
6.978
7.007
38,593
-0.10(-1.35%)
Nov 11, 2014
7.122
7.132
7.017
7.103
24,778
+0.00(+0.00%)
Nov 10, 2014
7.266
7.316
7.065
7.103
71,447
-0.07(-0.94%)
Nov 07, 2014
6.738
7.276
6.738
7.170
53,174
+0.50(+7.48%)
Nov 06, 2014
6.863
6.863
6.671
6.671
44,511
-0.15(-2.25%)
Nov 05, 2014
6.873
6.997
6.805
6.825
54,120
-0.17(-2.47%)
Nov 04, 2014
7.180
7.228
6.921
6.997
74,622
-0.45(-6.06%)
Nov 03, 2014
7.372
7.449
7.247
7.449
46,776
+0.09(+1.17%)
Oct 31, 2014
7.199
7.362
7.036
7.362
48,607
+0.23(+3.23%)
Oct 30, 2014
7.266
7.362
7.132
7.132
63,016
-0.30(-4.01%)
Oct 29, 2014
7.564
7.631
7.362
7.429
88,023
-0.11(-1.40%)
Oct 28, 2014
7.257
7.593
7.132
7.535
52,295
+0.41(+5.80%)
Oct 27, 2014
7.218
7.247
7.247
7.122
48,831
-0.12(-1.72%)
Oct 24, 2014
7.276
7.324
7.161
7.247
29,882
-0.04(-0.53%)
Oct 23, 2014
7.276
7.410
7.228
7.285
27,268
+0.11(+1.47%)
Oct 22, 2014
7.439
7.439
7.065
7.180
34,927
-0.22(-2.98%)
Oct 21, 2014
7.209
7.449
7.161
7.401
53,595
+0.34(+4.76%)
Oct 20, 2014
7.017
7.055
7.017
7.065
36,628
+0.03(+0.41%)
Oct 17, 2014
7.113
7.199
6.997
7.036
31,584
+0.04(+0.55%)
Oct 16, 2014
6.911
7.074
6.844
6.997
33,214
-0.01(-0.14%)
Oct 15, 2014
7.151
7.209
6.949
7.007
71,681
-0.28(-3.82%)
Oct 14, 2014
7.285
7.458
7.218
7.285
40,594
+0.14(+2.02%)
Oct 13, 2014
7.324
7.420
7.082
7.141
27,746
-0.13(-1.85%)
Oct 10, 2014
7.324
7.468
7.122
7.276
274,782
-0.07(-0.92%)
Oct 09, 2014
7.765
7.765
7.295
7.343
207,474
-0.42(-5.44%)
Oct 08, 2014
7.689
7.804
7.468
7.765
118,173
+0.08(+1.00%)
Oct 07, 2014
7.823
7.881
7.669
7.689
57,901
-0.19(-2.44%)
Oct 06, 2014
7.881
7.996
7.785
7.881
116,911
+0.06(+0.74%)
Oct 03, 2014
7.833
7.929
7.708
7.823
143,555
-0.07(-0.85%)
Oct 02, 2014
8.072
8.072
7.804
7.890
115,142
-0.21(-2.61%)
Oct 01, 2014
8.207
8.226
8.005
8.101
89,363
-0.12(-1.40%)
Sep 30, 2014
8.255
8.389
8.168
8.216
58,858
-0.10(-1.15%)
Sep 29, 2014
8.456
8.456
8.264
8.312
71,420
-0.22(-2.59%)
Sep 26, 2014
8.264
8.562
8.245
8.533
61,345
+0.15(+1.83%)
Sep 25, 2014
8.533
8.543
8.341
8.380
52,653
-0.24(-2.78%)
Sep 24, 2014
8.408
8.648
8.341
8.620
115,884
+0.20(+2.39%)
Sep 23, 2014
8.456
8.533
8.322
8.418
110,511
+0.00(+0.00%)
Sep 22, 2014
8.466
8.476
8.303
8.418
150,416
-0.36(-4.15%)
Sep 19, 2014
8.965
9.128
8.706
8.783
160,548
-0.33(-3.58%)
Sep 18, 2014
9.311
9.311
9.032
9.109
35,516
-0.20(-2.16%)
Sep 17, 2014
9.292
9.445
9.263
9.311
31,477
-0.01(-0.10%)
Sep 16, 2014
9.320
9.455
9.157
9.320
47,437
+0.00(+0.00%)
Sep 15, 2014
9.493
9.522
9.301
9.320
66,812
-0.14(-1.52%)
Sep 12, 2014
9.541
9.551
9.464
9.464
35,597
-0.14(-1.50%)
Sep 11, 2014
9.599
9.637
9.359
9.608
63,686
-0.09(-0.89%)
Sep 10, 2014
9.627
9.723
9.512
9.695
53,694
+0.00(+0.00%)
Sep 09, 2014
9.695
9.714
9.484
9.695
60,268
+0.00(+0.00%)
Sep 08, 2014
9.695
9.781
9.628
9.695
24,444
+0.01(+0.10%)
Sep 05, 2014
9.752
9.752
9.637
9.685
26,563
-0.17(-1.75%)
Sep 04, 2014
9.752
9.954
9.733
9.858
52,937
+0.01(+0.10%)
Sep 03, 2014
9.570
9.886
9.570
9.848
42,400
+0.28(+2.91%)
Sep 02, 2014
9.675
9.675
9.455
9.570
43,038
-0.14(-1.48%)
Aug 29, 2014
9.723
9.714
9.714
9.714
26,175
-0.05(-0.49%)
Aug 28, 2014
9.858
9.915
9.752
9.762
80,054
-0.12(-1.26%)
Aug 27, 2014
9.858
9.934
9.858
9.886
44,242
+0.07(+0.68%)
Aug 26, 2014
9.810
9.886
9.800
9.819
22,171
+0.00(+0.00%)
Aug 25, 2014
9.858
9.884
9.781
9.819
22,192
+0.02(+0.20%)
Aug 22, 2014
9.829
9.829
9.829
9.800
11,986
+0.04(+0.39%)
Aug 21, 2014
9.858
9.896
9.752
9.762
29,059
-0.16(-1.64%)
Aug 20, 2014
9.743
10.01
9.733
9.925
32,028
+0.19(+1.97%)
Aug 19, 2014
9.685
9.752
9.630
9.733
92,093
+0.08(+0.79%)
Aug 18, 2014
9.647
9.743
9.628
9.656
25,365
+0.04(+0.40%)
Aug 15, 2014
9.647
9.656
9.608
9.618
38,618
-0.04(-0.40%)
Aug 14, 2014
9.771
9.791
9.608
9.656
69,078
-0.17(-1.76%)
Aug 13, 2014
9.810
9.839
9.752
9.829
114,499
+0.01(+0.10%)
Aug 12, 2014
9.733
9.877
9.723
9.819
27,572
+0.01(+0.10%)
Aug 11, 2014
9.829
9.886
9.791
9.810
19,568
+0.02(+0.20%)
Aug 08, 2014
9.608
9.762
9.608
9.791
178,257
+0.14(+1.49%)
Aug 07, 2014
9.647
9.752
9.570
9.647
31,455
-0.09(-0.89%)
Aug 06, 2014
9.877
9.915
9.666
9.733
72,328
-0.22(-2.22%)
Aug 05, 2014
10.01
10.14
9.781
9.954
40,615
-0.07(-0.67%)
Aug 04, 2014
10.28
10.28
9.992
10.02
33,304
-0.16(-1.60%)
Aug 01, 2014
10.38
10.41
10.07
10.18
67,412
-0.22(-2.12%)
Jul 31, 2014
10.10
10.40
9.982
10.40
44,652
+0.13(+1.31%)
Jul 30, 2014
10.25
10.36
10.20
10.27
38,432
+0.02(+0.19%)
Jul 29, 2014
10.12
10.26
10.07
10.25
41,934
+0.05(+0.47%)
Jul 28, 2014
10.21
10.25
10.16
10.20
70,132
+0.04(+0.38%)
Jul 25, 2014
10.15
10.26
10.15
10.16
78,530
+0.11(+1.05%)
Jul 24, 2014
10.30
10.31
10.06
10.06
81,974
-0.18(-1.78%)
Jul 23, 2014
10.05
10.28
10.04
10.24
41,141
+0.22(+2.20%)
Jul 22, 2014
9.915
10.53
9.915
10.02
66,387
+0.29(+2.96%)
Jul 21, 2014
9.465
9.733
9.445
9.733
12,369
+0.28(+2.94%)
Jul 18, 2014
9.551
9.560
9.445
9.455
26,072
-0.02(-0.20%)
Jul 17, 2014
9.532
9.647
9.474
9.474
23,771
-0.13(-1.40%)
Jul 16, 2014
9.628
9.695
9.560
9.608
16,634
+0.06(+0.60%)
Jul 15, 2014
9.819
9.819
9.522
9.551
30,654
-0.22(-2.26%)
Jul 14, 2014
9.877
9.886
9.695
9.771
28,244
-0.07(-0.68%)
Jul 11, 2014
9.695
9.877
9.614
9.839
42,448
+0.14(+1.48%)
Jul 10, 2014
9.800
9.839
9.611
9.695
43,974
-0.20(-2.03%)
Jul 09, 2014
9.743
10.06
9.743
9.896
82,340
+0.12(+1.28%)
Jul 08, 2014
9.723
9.781
9.512
9.771
53,560
+0.09(+0.89%)
Jul 07, 2014
9.685
9.762
9.441
9.685
104,216
+0.11(+1.10%)
Jul 03, 2014
9.254
9.580
9.580
9.580
33,996
+0.35(+3.74%)
Jul 02, 2014
8.966
9.263
8.918
9.234
85,213
+0.33(+3.66%)
Jul 01, 2014
8.918
8.918
8.832
8.908
6,753
+0.00(+0.00%)
Jun 30, 2014
8.851
8.908
8.765
8.908
35,563
+0.02(+0.22%)
Jun 27, 2014
8.860
8.918
8.784
8.889
8,926
+0.03(+0.32%)
Jun 26, 2014
8.928
8.928
8.784
8.860
22,838
-0.07(-0.75%)
Jun 25, 2014
8.918
8.995
8.841
8.928
28,676
+0.05(+0.54%)
Jun 24, 2014
8.908
9.004
8.860
8.880
21,696
-0.11(-1.17%)
Jun 23, 2014
9.100
9.110
8.841
8.985
81,626
-0.36(-3.90%)
Jun 20, 2014
9.091
9.349
9.091
9.349
27,975
+0.22(+2.42%)
Jun 19, 2014
8.918
9.158
8.918
9.129
50,098
+0.28(+3.14%)
Jun 18, 2014
8.582
8.870
8.582
8.851
40,607
+0.28(+3.24%)
Jun 17, 2014
8.640
8.640
8.534
8.573
16,472
-0.11(-1.22%)
Jun 16, 2014
8.419
8.688
8.419
8.678
22,110
+0.23(+2.72%)
Jun 13, 2014
8.400
8.496
8.400
8.448
5,044
+0.00(+0.00%)
Jun 12, 2014
8.467
8.515
8.381
8.448
18,856
-0.06(-0.68%)
Jun 11, 2014
8.486
8.573
8.400
8.506
14,763
+0.03(+0.34%)
Jun 10, 2014
8.534
8.544
8.467
8.477
3,221
-0.04(-0.45%)
Jun 06, 2014
8.592
8.592
8.458
8.515
12,500
-0.09(-1.00%)
Jun 05, 2014
8.832
8.832
8.582
8.602
22,928
-0.16(-1.86%)
Jun 04, 2014
8.592
8.774
8.458
8.765
7,950
+0.12(+1.33%)
Jun 03, 2014
8.534
8.688
8.534
8.649
15,802
+0.05(+0.56%)
Jun 02, 2014
8.630
8.717
8.448
8.602
7,554
+0.14(+1.70%)
May 30, 2014
8.573
8.621
8.375
8.458
27,096
-0.20(-2.33%)
May 29, 2014
8.745
8.812
8.602
8.659
27,337
-0.10(-1.10%)
May 28, 2014
9.071
9.091
8.726
8.755
28,182
-0.39(-4.30%)
May 27, 2014
9.177
9.249
8.880
9.148
24,553
-0.13(-1.45%)
May 23, 2014
9.436
9.282
9.282
9.282
6,987
-0.09(-0.92%)
May 22, 2014
9.148
9.541
9.023
9.369
36,264
+0.25(+2.73%)
May 21, 2014
8.880
9.119
8.803
9.119
28,391
+0.26(+2.92%)
May 20, 2014
8.726
9.062
8.726
8.860
28,657
+0.10(+1.09%)
May 19, 2014
8.784
8.824
8.745
8.765
5,083
-0.07(-0.76%)
May 16, 2014
8.659
8.841
8.602
8.832
16,575
+0.15(+1.77%)
May 15, 2014
8.803
8.899
8.659
8.678
11,366
-0.05(-0.55%)
May 14, 2014
8.621
8.877
8.621
8.726
15,779
+0.13(+1.56%)
May 13, 2014
8.534
8.669
8.486
8.592
19,705
+0.10(+1.13%)
May 12, 2014
8.170
8.582
8.170
8.496
24,194
+0.40(+4.98%)
May 09, 2014
8.141
8.141
7.806
8.093
10,642
-0.04(-0.47%)
May 08, 2014
8.151
8.160
8.055
8.132
12,447
+0.05(+0.59%)
May 07, 2014
8.247
8.314
8.026
8.084
11,136
-0.18(-2.20%)
May 06, 2014
8.314
8.352
8.201
8.266
15,504
-0.12(-1.37%)
May 05, 2014
8.458
8.506
8.199
8.381
29,793
-0.08(-0.91%)
May 02, 2014
8.419
8.534
8.391
8.458
22,046
-0.01(-0.11%)
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.