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
HP Inc
(NY:
HPQ
)
35.51
-0.94 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2010
9.086
9.152
8.901
8.910
91,763,848
-0.16(-1.72%)
Apr 29, 2010
9.020
9.086
9.009
9.066
113,886,712
-0.07(-0.75%)
Apr 28, 2010
9.105
9.179
9.104
9.134
93,753,832
+0.01(+0.06%)
Apr 27, 2010
9.261
9.301
9.105
9.129
84,884,024
-0.17(-1.86%)
Apr 26, 2010
9.246
9.361
9.227
9.302
70,566,744
+0.06(+0.67%)
Apr 23, 2010
9.148
9.242
9.092
9.241
57,067,764
+0.10(+1.11%)
Apr 22, 2010
9.141
9.176
9.002
9.140
72,277,256
-0.07(-0.73%)
Apr 21, 2010
9.206
9.263
9.129
9.206
595,711
+0.02(+0.26%)
Apr 20, 2010
9.232
9.256
9.148
9.182
71,463,600
-0.01(-0.15%)
Apr 19, 2010
9.164
9.212
9.094
9.196
62,592,728
-0.02(-0.20%)
Apr 16, 2010
9.266
9.386
9.177
9.215
91,159,096
-0.08(-0.89%)
Apr 15, 2010
9.292
9.311
9.181
9.297
82,470,664
-0.05(-0.53%)
Apr 14, 2010
9.261
9.368
9.249
9.347
70,134,184
+0.13(+1.38%)
Apr 13, 2010
9.239
9.254
9.182
9.220
47,313,512
-0.02(-0.19%)
Apr 12, 2010
9.222
9.258
9.218
9.237
49,312,556
+0.00(+0.02%)
Apr 09, 2010
9.196
9.236
9.155
9.236
43,662,264
+0.04(+0.45%)
Apr 08, 2010
9.116
9.215
9.047
9.194
52,535,480
+0.06(+0.64%)
Apr 07, 2010
9.213
9.230
9.080
9.136
70,441,560
-0.10(-1.06%)
Apr 06, 2010
9.203
9.253
9.148
9.234
56,488,204
+0.02(+0.22%)
Apr 05, 2010
9.134
9.249
9.119
9.213
57,635,996
+0.09(+0.94%)
Apr 01, 2010
18.31
9.128
9.128
9.128
68,612,640
+0.02(+0.17%)
Mar 31, 2010
9.068
9.153
9.056
9.112
74,985,824
-0.02(-0.21%)
Mar 30, 2010
9.074
9.150
9.074
9.131
59,163,760
+0.05(+0.55%)
Mar 29, 2010
9.158
9.194
9.069
9.081
59,698,552
-0.08(-0.84%)
Mar 26, 2010
9.186
9.205
9.128
9.158
82,980,144
-0.01(-0.15%)
Mar 25, 2010
9.145
9.222
9.116
9.172
98,094,432
+0.08(+0.83%)
Mar 24, 2010
9.081
9.124
9.050
9.097
88,201,416
-0.02(-0.17%)
Mar 23, 2010
9.088
9.114
9.037
9.112
56,301,220
+0.03(+0.38%)
Mar 22, 2010
8.937
9.093
8.937
9.078
91,524,200
+0.08(+0.88%)
Mar 19, 2010
9.054
9.078
8.951
8.999
122,025,112
-0.04(-0.46%)
Mar 18, 2010
8.953
9.057
8.934
9.040
82,414,704
+0.09(+0.96%)
Mar 17, 2010
8.985
9.044
8.946
8.954
82,856,088
-0.02(-0.23%)
Mar 16, 2010
8.966
8.994
8.930
8.975
65,946,396
-0.01(-0.13%)
Mar 15, 2010
8.934
8.987
8.927
8.987
59,946,276
+0.01(+0.11%)
Mar 12, 2010
8.927
8.989
8.884
8.977
68,591,304
+0.06(+0.65%)
Mar 11, 2010
8.870
8.920
8.809
8.918
55,828,636
+0.04(+0.46%)
Mar 10, 2010
8.891
8.930
8.848
8.877
68,177,128
-0.02(-0.19%)
Mar 09, 2010
8.843
8.954
8.824
8.894
59,673,272
+0.03(+0.29%)
Mar 08, 2010
8.855
8.912
8.843
8.869
75,148,960
-0.05(-0.58%)
Mar 05, 2010
8.867
8.958
8.857
8.920
90,116,872
+0.09(+1.01%)
Mar 04, 2010
8.761
8.841
8.750
8.831
47,127,056
+0.07(+0.80%)
Mar 03, 2010
8.762
8.804
8.744
8.761
66,803,700
-0.00(-0.04%)
Mar 02, 2010
8.840
8.870
8.732
8.764
87,569,416
-0.07(-0.81%)
Mar 01, 2010
8.689
8.857
8.689
8.836
82,537,200
+0.13(+1.48%)
Feb 26, 2010
8.730
8.742
8.677
8.708
64,268,056
-0.02(-0.26%)
Feb 25, 2010
8.606
8.737
8.560
8.730
74,865,656
+0.01(+0.14%)
Feb 24, 2010
8.579
8.744
8.576
8.718
87,586,104
+0.13(+1.46%)
Feb 23, 2010
8.636
8.699
8.569
8.593
70,341,208
-0.08(-0.87%)
Feb 22, 2010
8.694
8.725
8.617
8.668
72,547,040
-0.04(-0.45%)
Feb 19, 2010
8.644
8.744
8.606
8.708
97,181,832
-0.00(-0.04%)
Feb 18, 2010
8.637
8.737
8.550
8.711
136,937,152
+0.12(+1.38%)
Feb 17, 2010
8.533
8.615
8.528
8.593
136,583,632
+0.12(+1.38%)
Feb 16, 2010
8.390
8.504
8.365
8.476
85,668,768
+0.17(+2.02%)
Feb 12, 2010
16.57
8.308
8.308
8.308
101,261,256
-0.03(-0.33%)
Feb 11, 2010
8.229
8.375
8.198
8.336
74,983,872
+0.10(+1.25%)
Feb 10, 2010
8.320
8.353
8.186
8.233
80,919,248
-0.02(-0.21%)
Feb 09, 2010
8.246
8.373
8.205
8.250
102,786,664
+0.06(+0.71%)
Feb 08, 2010
8.084
8.252
8.066
8.192
102,753,816
+0.08(+0.97%)
Feb 05, 2010
8.042
8.142
7.965
8.113
115,090,368
+0.05(+0.62%)
Feb 04, 2010
8.262
8.353
8.054
8.063
126,305,232
-0.29(-3.45%)
Feb 03, 2010
8.310
8.382
8.274
8.351
66,256,552
+0.02(+0.25%)
Feb 02, 2010
8.281
8.370
8.226
8.330
101,865,480
+0.13(+1.62%)
Feb 01, 2010
8.121
8.212
8.092
8.198
91,769,728
+0.13(+1.58%)
Jan 29, 2010
8.293
8.306
8.023
8.070
137,000,800
-0.12(-1.51%)
Jan 28, 2010
8.469
8.474
8.145
8.193
154,929,456
-0.28(-3.36%)
Jan 27, 2010
8.533
8.533
8.317
8.478
105,044,048
-0.05(-0.58%)
Jan 26, 2010
8.589
8.658
8.500
8.528
91,747,296
-0.05(-0.64%)
Jan 25, 2010
8.495
8.644
8.471
8.582
78,611,432
+0.13(+1.56%)
Jan 22, 2010
8.745
8.778
8.444
8.450
118,154,656
-0.34(-3.90%)
Jan 21, 2010
8.985
8.996
8.725
8.793
107,826,512
-0.16(-1.76%)
Jan 20, 2010
8.960
8.989
8.828
8.951
81,080,488
-0.09(-1.02%)
Jan 19, 2010
8.932
9.050
8.931
9.044
66,361,372
+0.05(+0.53%)
Jan 15, 2010
18.03
8.996
8.996
8.996
85,767,688
-0.01(-0.08%)
Jan 14, 2010
8.954
9.076
8.937
9.002
93,992,416
+0.05(+0.56%)
Jan 13, 2010
8.949
8.985
8.855
8.953
68,759,320
+0.04(+0.48%)
Jan 12, 2010
8.920
9.011
8.879
8.910
71,927,280
-0.08(-0.88%)
Jan 11, 2010
9.014
9.038
8.905
8.989
59,110,616
-0.03(-0.30%)
Jan 08, 2010
8.932
9.025
8.920
9.016
59,728,976
+0.07(+0.75%)
Jan 07, 2010
8.948
9.016
8.915
8.949
59,619,656
+0.00(+0.04%)
Jan 06, 2010
9.006
9.040
8.924
8.946
68,516,128
-0.08(-0.93%)
Jan 05, 2010
8.939
9.042
8.932
9.030
76,371,680
+0.04(+0.42%)
Jan 04, 2010
8.836
9.001
8.798
8.992
74,056,008
+0.16(+1.82%)
Dec 31, 2009
18.11
8.831
8.831
8.831
88,988,896
-0.24(-2.68%)
Dec 30, 2009
8.963
9.074
8.963
9.074
38,764,808
+0.06(+0.68%)
Dec 29, 2009
9.021
9.057
9.006
9.013
40,629,720
-0.03(-0.36%)
Dec 28, 2009
9.066
9.066
8.992
9.045
65,017,592
-0.02(-0.21%)
Dec 24, 2009
8.960
9.076
8.942
9.064
24,274,930
+0.07(+0.72%)
Dec 23, 2009
8.996
9.001
8.918
8.999
47,010,468
+0.01(+0.06%)
Dec 22, 2009
8.905
9.020
8.898
8.994
71,104,976
+0.06(+0.67%)
Dec 21, 2009
8.828
8.960
8.821
8.934
92,346,672
+0.10(+1.18%)
Dec 18, 2009
8.726
8.848
8.692
8.829
125,144,304
+0.16(+1.86%)
Dec 17, 2009
8.733
8.759
8.617
8.668
81,805,592
-0.12(-1.33%)
Dec 16, 2009
8.726
8.836
8.725
8.785
91,268,560
+0.04(+0.49%)
Dec 15, 2009
8.661
8.786
8.629
8.742
108,009,744
+0.05(+0.61%)
Dec 14, 2009
8.689
8.702
8.668
8.689
72,783,104
+0.11(+1.26%)
Dec 11, 2009
8.588
8.608
8.553
8.581
69,029,264
-0.02(-0.18%)
Dec 10, 2009
8.567
8.612
8.536
8.596
109,426,912
+0.03(+0.38%)
Dec 09, 2009
8.406
8.572
8.368
8.564
102,271,704
+0.17(+2.06%)
Dec 08, 2009
8.414
8.426
8.370
8.390
67,534,280
-0.05(-0.55%)
Dec 07, 2009
8.483
8.552
8.426
8.437
76,045,192
-0.10(-1.16%)
Dec 04, 2009
8.421
8.555
8.418
8.536
110,214,864
+0.14(+1.70%)
Dec 03, 2009
8.440
8.473
8.380
8.394
91,913,888
-0.00(-0.04%)
Dec 02, 2009
8.464
8.504
8.384
8.397
85,978,640
-0.10(-1.23%)
Dec 01, 2009
8.468
8.538
8.461
8.502
106,803,992
+0.09(+1.08%)
Nov 30, 2009
8.396
8.454
8.368
8.411
95,420,728
-0.00(-0.02%)
Nov 27, 2009
8.390
8.464
8.332
8.413
58,030,848
-0.17(-1.96%)
Nov 25, 2009
8.630
8.632
8.565
8.581
74,345,208
-0.02(-0.28%)
Nov 24, 2009
8.675
8.747
8.545
8.605
100,735,280
-0.14(-1.63%)
Nov 23, 2009
8.646
8.749
8.632
8.747
91,716,312
+0.17(+1.96%)
Nov 20, 2009
8.500
8.618
8.488
8.579
83,941,152
+0.04(+0.44%)
Nov 19, 2009
8.605
8.632
8.456
8.541
87,943,224
-0.11(-1.31%)
Nov 18, 2009
8.749
8.752
8.618
8.654
96,382,248
-0.14(-1.64%)
Nov 17, 2009
8.634
8.817
8.615
8.798
92,256,248
+0.09(+1.00%)
Nov 16, 2009
8.553
8.723
8.548
8.711
120,260,976
+0.15(+1.80%)
Nov 13, 2009
8.504
8.564
8.469
8.557
80,836,048
+0.04(+0.42%)
Nov 12, 2009
8.512
8.565
8.491
8.521
128,237,224
-0.05(-0.60%)
Nov 11, 2009
8.541
8.572
8.522
8.572
82,865,816
+0.01(+0.08%)
Nov 10, 2009
8.540
8.567
8.512
8.565
61,911,572
-0.01(-0.06%)
Nov 09, 2009
8.413
8.572
8.370
8.570
90,791,176
+0.14(+1.69%)
Nov 06, 2009
8.346
8.428
8.318
8.428
63,041,348
+0.12(+1.42%)
Nov 05, 2009
8.293
8.382
8.231
8.310
66,404,948
+0.12(+1.49%)
Nov 04, 2009
8.222
8.339
8.176
8.188
90,813,256
+0.04(+0.53%)
Nov 03, 2009
8.193
8.229
8.109
8.145
85,858,664
-0.11(-1.35%)
Nov 02, 2009
8.132
8.277
8.085
8.257
89,919,128
+0.12(+1.47%)
Oct 30, 2009
8.269
8.401
8.106
8.137
97,635,912
-0.15(-1.84%)
Oct 29, 2009
8.056
8.296
8.056
8.289
90,961,976
+0.24(+3.03%)
Oct 28, 2009
8.090
8.154
8.032
8.046
68,850,336
-0.06(-0.78%)
Oct 27, 2009
8.183
8.229
8.078
8.109
58,771,424
-0.10(-1.17%)
Oct 26, 2009
8.310
8.384
8.155
8.205
65,423,532
-0.12(-1.44%)
Oct 23, 2009
8.322
8.348
8.272
8.325
79,045,888
+0.04(+0.50%)
Oct 22, 2009
8.241
8.313
8.183
8.284
53,601,696
+0.02(+0.21%)
Oct 21, 2009
8.332
8.409
8.257
8.267
72,217,184
-0.09(-1.07%)
Oct 20, 2009
8.341
8.375
8.336
8.356
71,817,120
+0.05(+0.56%)
Oct 19, 2009
8.269
8.322
8.253
8.310
65,439,992
+0.02(+0.21%)
Oct 16, 2009
8.200
8.300
8.135
8.293
113,679,816
+0.06(+0.77%)
Oct 15, 2009
8.173
8.229
8.166
8.229
69,544,376
+0.02(+0.23%)
Oct 14, 2009
8.143
8.226
8.121
8.210
84,883,728
+0.21(+2.57%)
Oct 13, 2009
8.017
8.051
7.981
8.005
73,091,768
-0.06(-0.74%)
Oct 12, 2009
8.133
8.143
8.032
8.065
49,642,596
-0.06(-0.72%)
Oct 09, 2009
7.955
8.140
7.951
8.123
83,410,928
+0.16(+1.98%)
Oct 08, 2009
8.039
8.085
7.946
7.965
87,519,864
-0.02(-0.21%)
Oct 07, 2009
8.022
8.035
7.931
7.982
63,711,892
-0.08(-0.96%)
Oct 06, 2009
7.955
8.075
7.905
8.059
91,607,312
+0.16(+2.04%)
Oct 05, 2009
7.797
7.962
7.771
7.898
85,147,800
+0.14(+1.74%)
Oct 02, 2009
7.816
7.879
7.749
7.763
105,888,200
-0.12(-1.48%)
Oct 01, 2009
8.061
8.113
7.854
7.879
117,294,216
-0.21(-2.65%)
Sep 30, 2009
8.102
8.166
8.001
8.094
124,787,408
-0.04(-0.48%)
Sep 29, 2009
8.171
8.221
8.102
8.133
114,618,608
-0.06(-0.73%)
Sep 28, 2009
8.053
8.229
8.032
8.193
97,274,736
+0.13(+1.64%)
Sep 25, 2009
7.957
8.097
7.948
8.061
116,537,992
+0.03(+0.32%)
Sep 24, 2009
8.065
8.140
7.974
8.035
77,168,696
-0.01(-0.13%)
Sep 23, 2009
8.039
8.205
8.027
8.046
93,243,504
-0.01(-0.17%)
Sep 22, 2009
8.049
8.087
8.023
8.059
83,600,784
+0.11(+1.42%)
Sep 21, 2009
7.823
7.969
7.802
7.946
67,123,752
+0.03(+0.43%)
Sep 18, 2009
7.878
7.972
7.840
7.912
116,186,672
+0.08(+0.96%)
Sep 17, 2009
7.807
7.927
7.782
7.837
70,976,504
+0.01(+0.19%)
Sep 16, 2009
7.843
7.879
7.789
7.822
80,950,528
-0.00(-0.04%)
Sep 15, 2009
7.838
7.861
7.759
7.825
64,673,932
-0.01(-0.13%)
Sep 14, 2009
7.771
7.886
7.770
7.835
75,336,760
-0.07(-0.87%)
Sep 11, 2009
7.969
7.977
7.864
7.903
74,897,400
-0.07(-0.86%)
Sep 10, 2009
7.864
7.972
7.847
7.972
86,575,304
+0.09(+1.13%)
Sep 09, 2009
7.765
7.883
7.717
7.883
96,138,544
+0.09(+1.12%)
Sep 08, 2009
7.734
7.797
7.711
7.795
61,203,228
+0.06(+0.82%)
Sep 04, 2009
7.629
7.741
7.624
7.732
51,250,776
+0.11(+1.46%)
Sep 03, 2009
7.598
7.679
7.571
7.621
65,505,308
+0.03(+0.45%)
Sep 02, 2009
7.483
7.629
7.475
7.586
94,312,752
+0.07(+0.94%)
Sep 01, 2009
7.653
7.732
7.483
7.516
96,352,888
-0.18(-2.34%)
Aug 31, 2009
7.562
7.706
7.530
7.696
75,023,120
+0.02(+0.29%)
Aug 28, 2009
7.759
7.809
7.643
7.674
114,258,112
-0.01(-0.11%)
Aug 27, 2009
7.617
7.694
7.576
7.682
87,610,864
+0.06(+0.83%)
Aug 26, 2009
7.643
7.672
7.561
7.619
83,200,400
-0.04(-0.54%)
Aug 25, 2009
7.706
7.742
7.629
7.660
105,527,856
-0.02(-0.25%)
Aug 24, 2009
7.686
7.735
7.634
7.679
88,201,928
+0.00(+0.02%)
Aug 21, 2009
7.578
7.687
7.514
7.677
110,451,512
+0.14(+1.82%)
Aug 20, 2009
7.454
7.557
7.442
7.540
73,189,896
+0.03(+0.34%)
Aug 19, 2009
7.300
7.543
7.290
7.514
147,689,344
-0.02(-0.30%)
Aug 18, 2009
7.427
7.562
7.367
7.537
142,920,976
+0.11(+1.52%)
Aug 17, 2009
7.480
7.495
7.353
7.423
73,008,560
-0.14(-1.79%)
Aug 14, 2009
7.600
7.624
7.483
7.559
67,831,456
-0.04(-0.59%)
Aug 13, 2009
7.579
7.627
7.506
7.603
67,495,696
+0.03(+0.38%)
Aug 12, 2009
7.406
7.629
7.401
7.574
80,445,808
+0.14(+1.82%)
Aug 11, 2009
7.446
7.492
7.423
7.439
62,972,268
-0.05(-0.64%)
Aug 10, 2009
7.435
7.501
7.403
7.487
71,006,664
+0.02(+0.30%)
Aug 07, 2009
7.346
7.497
7.283
7.465
112,405,264
+0.23(+3.15%)
Aug 06, 2009
7.396
7.439
7.225
7.237
99,241,272
-0.18(-2.43%)
Aug 05, 2009
7.442
7.444
7.327
7.417
78,686,040
-0.03(-0.37%)
Aug 04, 2009
7.386
7.458
7.372
7.444
83,819,392
+0.02(+0.25%)
Aug 03, 2009
7.435
7.475
7.365
7.425
77,857,984
+0.00(+0.02%)
Jul 31, 2009
7.295
7.466
7.274
7.423
123,012,856
+0.10(+1.38%)
Jul 30, 2009
7.271
7.422
7.266
7.322
110,907,536
+0.09(+1.23%)
Jul 29, 2009
7.120
7.242
7.070
7.233
78,662,104
+0.04(+0.50%)
Jul 28, 2009
7.146
7.197
7.063
7.197
67,695,048
+0.05(+0.70%)
Jul 27, 2009
7.134
7.182
7.055
7.147
62,333,308
-0.01(-0.07%)
Jul 24, 2009
7.067
7.163
7.012
7.153
65,727,648
+0.01(+0.19%)
Jul 23, 2009
6.971
7.189
6.966
7.139
111,071,896
+0.14(+2.06%)
Jul 22, 2009
6.911
7.029
6.907
6.995
86,299,664
+0.04(+0.57%)
Jul 21, 2009
6.873
6.957
6.815
6.955
82,503,344
+0.02(+0.35%)
Jul 20, 2009
6.885
6.943
6.830
6.931
69,668,600
+0.08(+1.13%)
Jul 17, 2009
6.829
6.858
6.796
6.854
84,978,016
+0.05(+0.78%)
Jul 16, 2009
6.602
6.839
6.583
6.801
117,358,040
+0.15(+2.19%)
Jul 15, 2009
6.515
6.661
6.481
6.655
101,931,272
+0.29(+4.52%)
Jul 14, 2009
6.330
6.391
6.287
6.367
80,799,984
-0.03(-0.43%)
Jul 13, 2009
6.323
6.415
6.314
6.395
77,881,440
+0.01(+0.16%)
Jul 10, 2009
6.379
6.469
6.306
6.385
66,445,340
-0.01(-0.16%)
Jul 09, 2009
6.417
6.429
6.343
6.395
57,418,292
+0.02(+0.24%)
Jul 08, 2009
6.319
6.414
6.309
6.379
88,119,256
+0.06(+1.00%)
Jul 07, 2009
6.448
6.481
6.306
6.316
82,089,760
-0.15(-2.36%)
Jul 06, 2009
6.438
6.549
6.414
6.469
70,960,712
-0.02(-0.32%)
Jul 02, 2009
6.559
6.631
6.489
6.489
69,946,544
-0.14(-2.15%)
Jul 01, 2009
6.652
6.793
6.607
6.631
113,707,280
+0.01(+0.08%)
Jun 30, 2009
6.661
6.727
6.575
6.626
96,407,424
-0.06(-0.85%)
Jun 29, 2009
6.489
6.691
6.482
6.683
144,614,480
+0.23(+3.64%)
Jun 26, 2009
6.534
6.570
6.434
6.448
134,227,776
-0.09(-1.34%)
Jun 25, 2009
6.487
6.568
6.463
6.535
93,206,520
+0.15(+2.42%)
Jun 24, 2009
6.451
6.508
6.342
6.381
101,218,592
-0.02(-0.37%)
Jun 23, 2009
6.508
6.508
6.395
6.405
73,620,176
-0.07(-1.01%)
Jun 22, 2009
6.499
6.614
6.438
6.470
113,560,712
-0.10(-1.59%)
Jun 19, 2009
6.484
6.591
6.477
6.575
152,699,760
+0.14(+2.13%)
Jun 18, 2009
6.412
6.453
6.297
6.438
105,679,968
+0.02(+0.35%)
Jun 17, 2009
6.285
6.429
6.277
6.415
98,621,096
+0.10(+1.57%)
Jun 16, 2009
6.385
6.400
6.287
6.316
81,813,312
-0.05(-0.78%)
Jun 15, 2009
6.398
6.438
6.295
6.366
75,953,720
-0.11(-1.67%)
Jun 12, 2009
6.366
6.481
6.352
6.474
78,690,496
+0.09(+1.42%)
Jun 11, 2009
6.304
6.469
6.304
6.383
91,413,312
+0.08(+1.20%)
Jun 10, 2009
6.366
6.385
6.225
6.307
82,606,632
-0.01(-0.14%)
Jun 09, 2009
6.378
6.426
6.283
6.316
90,249,096
-0.10(-1.52%)
Jun 08, 2009
6.323
6.451
6.258
6.414
101,975,440
+0.01(+0.16%)
Jun 05, 2009
6.251
6.429
6.249
6.403
151,398,640
+0.22(+3.49%)
Jun 04, 2009
6.126
6.220
6.083
6.187
110,313,248
+0.08(+1.29%)
Jun 03, 2009
6.124
6.146
6.028
6.108
81,334,576
-0.04(-0.59%)
Jun 02, 2009
6.165
6.266
6.107
6.144
96,643,640
-0.03(-0.44%)
Jun 01, 2009
5.966
6.194
5.949
6.172
103,717,536
+0.28(+4.80%)
May 29, 2009
5.887
5.976
5.803
5.889
113,791,648
-0.06(-1.01%)
May 28, 2009
5.889
6.014
5.862
5.949
96,845,376
+0.06(+1.05%)
May 27, 2009
5.915
6.043
5.872
5.887
98,236,280
-0.02(-0.38%)
May 26, 2009
5.805
6.012
5.786
5.910
117,011,976
+0.06(+0.97%)
May 22, 2009
5.884
5.942
5.803
5.853
70,023,088
-0.01(-0.23%)
May 21, 2009
5.882
5.896
5.752
5.867
148,184,016
-0.08(-1.30%)
May 20, 2009
6.167
6.086
5.903
5.944
276,837,280
-0.33(-5.22%)
May 19, 2009
6.167
6.340
6.105
6.271
151,883,744
+0.15(+2.38%)
May 18, 2009
6.035
6.131
5.935
6.126
102,821,112
+0.12(+2.06%)
May 15, 2009
5.992
6.111
5.973
6.002
99,007,136
+0.01(+0.23%)
May 14, 2009
5.899
6.012
5.846
5.988
85,813,424
+0.12(+2.10%)
May 13, 2009
5.934
5.970
5.817
5.865
82,517,472
-0.11(-1.86%)
May 12, 2009
6.019
6.042
5.946
5.976
80,529,512
-0.03(-0.49%)
May 11, 2009
5.836
6.060
5.834
6.006
82,858,888
+0.06(+1.01%)
May 08, 2009
5.973
5.975
5.726
5.946
139,700,416
+0.06(+1.03%)
May 07, 2009
6.251
6.251
5.874
5.885
159,991,760
-0.34(-5.52%)
May 06, 2009
6.287
6.309
6.153
6.228
89,901,344
-0.08(-1.28%)
May 05, 2009
6.271
6.338
6.251
6.309
75,246,120
-0.06(-0.92%)
May 04, 2009
6.301
6.385
6.222
6.367
75,226,344
+0.11(+1.70%)
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.