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
Heico Corp
(NY:
HEI
)
221.77
+6.66 (+3.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2006
6.322
6.361
6.219
6.284
252,102
-0.07(-1.03%)
Apr 27, 2006
6.361
6.437
6.309
6.349
362,755
-0.03(-0.54%)
Apr 26, 2006
6.370
6.455
6.370
6.384
252,102
-0.00(-0.06%)
Apr 25, 2006
6.437
6.437
6.347
6.388
295,946
-0.07(-1.07%)
Apr 24, 2006
6.527
6.527
6.455
6.457
281,853
-0.07(-1.03%)
Apr 21, 2006
6.581
6.581
6.491
6.524
386,243
+0.01(+0.09%)
Apr 20, 2006
6.585
6.585
6.478
6.518
190,512
-0.06(-0.96%)
Apr 19, 2006
6.596
6.646
6.552
6.581
302,209
-0.02(-0.23%)
Apr 18, 2006
6.227
6.608
6.221
6.596
637,824
+0.35(+5.68%)
Apr 17, 2006
6.246
6.284
6.232
6.242
545,438
-0.00(-0.03%)
Apr 13, 2006
6.139
6.271
6.121
6.244
157,629
+0.11(+1.72%)
Apr 12, 2006
6.045
6.140
6.041
6.139
196,253
+0.09(+1.46%)
Apr 11, 2006
6.131
6.139
6.029
6.050
243,229
-0.08(-1.31%)
Apr 10, 2006
6.112
6.150
6.102
6.131
183,204
+0.02(+0.31%)
Apr 07, 2006
6.236
6.265
6.110
6.112
336,136
-0.10(-1.66%)
Apr 06, 2006
6.188
6.253
6.131
6.215
214,521
+0.02(+0.28%)
Apr 05, 2006
6.188
6.246
6.150
6.198
275,590
+0.03(+0.47%)
Apr 04, 2006
6.073
6.207
6.045
6.169
353,882
+0.09(+1.48%)
Apr 03, 2006
6.085
6.131
6.031
6.079
385,721
+0.01(+0.13%)
Mar 31, 2006
6.125
6.125
6.045
6.071
232,268
-0.05(-0.81%)
Mar 30, 2006
6.169
6.169
6.054
6.121
164,414
-0.04(-0.65%)
Mar 29, 2006
5.847
6.202
5.847
6.162
320,477
+0.13(+2.19%)
Mar 28, 2006
6.098
6.169
6.014
6.029
245,316
-0.07(-1.16%)
Mar 27, 2006
6.054
6.110
6.052
6.100
150,843
+0.01(+0.19%)
Mar 24, 2006
6.035
6.089
6.012
6.089
204,604
+0.06(+0.95%)
Mar 23, 2006
6.045
6.045
5.970
6.031
174,853
-0.02(-0.38%)
Mar 22, 2006
6.014
6.056
5.989
6.054
382,068
+0.04(+0.67%)
Mar 21, 2006
6.131
6.163
6.010
6.014
340,312
-0.12(-1.97%)
Mar 20, 2006
6.108
6.188
6.070
6.135
522,994
+0.02(+0.34%)
Mar 17, 2006
5.981
6.119
5.957
6.114
1,202,053
+0.13(+2.21%)
Mar 16, 2006
5.997
5.997
5.941
5.981
288,116
-0.00(-0.03%)
Mar 15, 2006
5.939
5.995
5.907
5.983
363,799
+0.05(+0.87%)
Mar 14, 2006
5.939
5.964
5.903
5.932
376,326
+0.03(+0.52%)
Mar 13, 2006
5.920
5.966
5.895
5.901
458,794
-0.01(-0.23%)
Mar 10, 2006
5.824
5.930
5.808
5.914
226,526
+0.09(+1.48%)
Mar 09, 2006
5.878
5.932
5.805
5.828
278,199
-0.07(-1.17%)
Mar 08, 2006
5.907
5.935
5.878
5.897
441,570
-0.02(-0.29%)
Mar 07, 2006
5.882
5.964
5.843
5.914
385,721
+0.03(+0.55%)
Mar 06, 2006
5.792
5.997
5.792
5.882
420,692
-0.09(-1.54%)
Mar 03, 2006
5.891
6.125
5.834
5.974
725,511
+0.07(+1.23%)
Mar 02, 2006
5.690
5.926
5.623
5.901
1,004,233
+0.28(+4.98%)
Mar 01, 2006
5.623
5.932
5.577
5.621
433,219
-0.02(-0.27%)
Feb 28, 2006
5.709
5.700
5.633
5.637
459,838
-0.07(-1.28%)
Feb 27, 2006
5.671
5.794
5.604
5.709
685,321
+0.06(+1.02%)
Feb 24, 2006
5.508
5.658
5.497
5.652
372,151
+0.13(+2.29%)
Feb 23, 2006
5.524
5.750
5.470
5.525
576,755
-0.02(-0.31%)
Feb 22, 2006
5.508
5.635
5.476
5.543
433,219
+0.04(+0.66%)
Feb 21, 2006
5.445
5.568
5.403
5.506
805,370
+0.04(+0.77%)
Feb 17, 2006
5.278
5.489
5.085
5.464
676,970
+0.20(+3.71%)
Feb 16, 2006
5.029
5.294
5.029
5.269
524,560
+0.25(+4.88%)
Feb 15, 2006
4.991
5.029
4.956
5.023
359,102
+0.03(+0.65%)
Feb 14, 2006
5.000
5.018
4.981
4.991
514,121
+0.01(+0.23%)
Feb 13, 2006
4.832
5.056
4.824
4.979
1,058,516
+0.15(+3.05%)
Feb 10, 2006
4.723
4.838
4.723
4.832
1,288,697
+0.09(+1.98%)
Feb 09, 2006
4.738
4.751
4.717
4.738
424,346
+0.01(+0.20%)
Feb 08, 2006
4.728
4.748
4.717
4.728
275,068
+0.01(+0.28%)
Feb 07, 2006
4.726
4.759
4.707
4.715
330,916
-0.02(-0.49%)
Feb 06, 2006
4.723
4.755
4.705
4.738
693,672
+0.00(+0.04%)
Feb 03, 2006
4.740
4.780
4.736
4.736
238,009
-0.01(-0.24%)
Feb 02, 2006
4.851
4.853
4.740
4.748
413,907
-0.11(-2.29%)
Feb 01, 2006
4.836
4.903
4.828
4.859
208,780
+0.02(+0.48%)
Jan 31, 2006
4.847
4.876
4.830
4.836
206,692
-0.02(-0.39%)
Jan 30, 2006
4.914
4.914
4.843
4.855
298,556
-0.06(-1.21%)
Jan 27, 2006
4.866
4.931
4.838
4.914
214,521
+0.04(+0.83%)
Jan 26, 2006
4.820
4.874
4.799
4.874
195,209
+0.07(+1.35%)
Jan 25, 2006
4.874
4.889
4.771
4.809
174,331
-0.06(-1.26%)
Jan 24, 2006
4.809
4.870
4.757
4.870
189,990
+0.08(+1.68%)
Jan 23, 2006
4.761
4.841
4.742
4.790
196,775
+0.02(+0.40%)
Jan 20, 2006
4.864
4.864
4.771
4.771
334,570
-0.09(-1.93%)
Jan 19, 2006
4.876
4.905
4.849
4.864
218,697
+0.00(+0.04%)
Jan 18, 2006
4.790
4.876
4.790
4.863
171,721
+0.06(+1.16%)
Jan 17, 2006
4.866
4.887
4.795
4.807
192,599
-0.07(-1.41%)
Jan 13, 2006
4.876
4.887
4.845
4.876
122,136
+0.01(+0.20%)
Jan 12, 2006
4.914
4.941
4.828
4.866
168,068
-0.05(-1.09%)
Jan 11, 2006
4.976
4.981
4.828
4.920
311,604
-0.06(-1.12%)
Jan 10, 2006
4.987
4.995
4.933
4.976
233,312
-0.01(-0.19%)
Jan 09, 2006
4.987
5.004
4.962
4.985
257,321
+0.01(+0.27%)
Jan 06, 2006
4.954
4.993
4.876
4.972
315,258
+0.02(+0.39%)
Jan 05, 2006
4.972
4.993
4.953
4.953
312,648
-0.03(-0.58%)
Jan 04, 2006
4.981
5.018
4.962
4.981
409,209
-0.01(-0.12%)
Jan 03, 2006
4.924
5.014
4.907
4.987
358,580
+0.03(+0.58%)
Dec 30, 2005
5.069
5.069
4.958
4.958
463,492
-0.11(-2.19%)
Dec 29, 2005
5.077
5.150
5.062
5.069
276,112
-0.00(-0.04%)
Dec 28, 2005
5.010
5.087
4.991
5.071
447,834
+0.07(+1.42%)
Dec 27, 2005
5.077
5.135
4.966
5.000
762,570
-0.06(-1.21%)
Dec 23, 2005
4.847
5.085
4.847
5.062
746,911
+0.22(+4.51%)
Dec 22, 2005
4.886
5.259
4.840
4.843
2,338,862
+0.23(+5.03%)
Dec 21, 2005
4.589
4.638
4.583
4.612
84,034
+0.03(+0.75%)
Dec 20, 2005
4.512
4.608
4.491
4.577
171,721
+0.07(+1.53%)
Dec 19, 2005
4.723
4.736
4.493
4.508
220,785
-0.22(-4.58%)
Dec 16, 2005
4.761
4.815
4.723
4.725
736,994
-0.03(-0.56%)
Dec 15, 2005
4.843
4.843
4.736
4.751
174,853
-0.10(-1.98%)
Dec 14, 2005
4.790
4.866
4.780
4.847
139,882
+0.05(+1.08%)
Dec 13, 2005
4.704
4.805
4.704
4.795
170,156
+0.08(+1.75%)
Dec 12, 2005
4.608
4.713
4.608
4.713
85,078
+0.09(+1.86%)
Dec 09, 2005
4.531
4.644
4.531
4.627
116,395
+0.10(+2.24%)
Dec 08, 2005
4.510
4.583
4.495
4.525
106,999
+0.02(+0.34%)
Dec 07, 2005
4.541
4.550
4.464
4.510
217,653
-0.03(-0.63%)
Dec 06, 2005
4.502
4.627
4.502
4.539
169,112
+0.04(+0.98%)
Dec 05, 2005
4.579
4.583
4.489
4.495
107,521
-0.09(-2.05%)
Dec 02, 2005
4.608
4.625
4.529
4.589
95,517
-0.02(-0.42%)
Dec 01, 2005
4.387
4.608
4.387
4.608
171,199
+0.23(+5.34%)
Nov 30, 2005
4.364
4.393
4.339
4.374
99,692
+0.02(+0.53%)
Nov 29, 2005
4.397
4.431
4.349
4.351
112,741
-0.03(-0.79%)
Nov 28, 2005
4.512
4.512
4.385
4.385
117,960
-0.15(-3.25%)
Nov 25, 2005
4.483
4.539
4.472
4.533
12,004
+0.04(+0.85%)
Nov 23, 2005
4.483
4.521
4.479
4.495
118,482
+0.01(+0.26%)
Nov 22, 2005
4.391
4.489
4.387
4.483
175,897
+0.08(+1.92%)
Nov 21, 2005
4.326
4.405
4.301
4.399
108,043
+0.07(+1.59%)
Nov 18, 2005
4.282
4.330
4.257
4.330
106,478
+0.07(+1.57%)
Nov 17, 2005
4.215
4.263
4.205
4.263
128,921
+0.06(+1.41%)
Nov 16, 2005
4.236
4.236
4.190
4.203
179,029
-0.03(-0.77%)
Nov 15, 2005
4.263
4.290
4.234
4.236
233,312
-0.01(-0.32%)
Nov 14, 2005
4.391
4.391
4.240
4.249
242,707
-0.14(-3.10%)
Nov 11, 2005
4.326
4.387
4.326
4.385
137,273
+0.04(+1.02%)
Nov 10, 2005
4.315
4.357
4.249
4.341
252,102
+0.03(+0.62%)
Nov 09, 2005
4.320
4.361
4.292
4.315
168,590
+0.00(+0.04%)
Nov 08, 2005
4.362
4.362
4.313
4.313
323,609
-0.06(-1.32%)
Nov 07, 2005
4.326
4.370
4.322
4.370
151,365
+0.06(+1.29%)
Nov 04, 2005
4.292
4.324
4.292
4.315
99,692
+0.01(+0.31%)
Nov 03, 2005
4.292
4.357
4.289
4.301
192,077
+0.02(+0.54%)
Nov 02, 2005
4.225
4.278
4.215
4.278
165,980
+0.07(+1.64%)
Nov 01, 2005
4.234
4.269
4.205
4.209
94,995
-0.04(-0.90%)
Oct 31, 2005
4.177
4.272
4.177
4.248
229,658
+0.08(+1.93%)
Oct 28, 2005
4.157
4.190
4.138
4.167
112,741
+0.03(+0.69%)
Oct 27, 2005
4.225
4.225
4.138
4.138
126,312
-0.09(-2.17%)
Oct 26, 2005
4.234
4.274
4.202
4.230
142,492
-0.01(-0.27%)
Oct 25, 2005
4.284
4.284
4.203
4.242
112,741
-0.04(-0.98%)
Oct 24, 2005
4.234
4.290
4.234
4.284
167,024
+0.07(+1.59%)
Oct 21, 2005
4.207
4.249
4.207
4.217
121,092
+0.01(+0.23%)
Oct 20, 2005
4.280
4.288
4.186
4.207
119,526
-0.07(-1.61%)
Oct 19, 2005
4.154
4.292
4.131
4.276
172,243
+0.12(+2.81%)
Oct 18, 2005
4.205
4.205
4.138
4.159
144,058
-0.04(-0.87%)
Oct 17, 2005
4.134
4.196
4.092
4.196
161,282
+0.06(+1.48%)
Oct 14, 2005
4.110
4.134
4.041
4.134
143,536
+0.04(+0.98%)
Oct 13, 2005
4.092
4.094
4.029
4.094
111,697
-0.02(-0.37%)
Oct 12, 2005
4.186
4.186
4.085
4.110
208,780
-0.08(-1.88%)
Oct 11, 2005
4.234
4.242
4.186
4.188
140,926
-0.03(-0.82%)
Oct 10, 2005
4.619
4.259
4.215
4.223
78,292
-0.02(-0.54%)
Oct 07, 2005
4.215
4.253
4.196
4.246
160,238
+0.04(+0.96%)
Oct 06, 2005
4.186
4.257
4.152
4.205
943,687
+0.01(+0.32%)
Oct 05, 2005
4.397
4.407
4.192
4.192
340,312
-0.21(-4.87%)
Oct 04, 2005
4.435
4.521
4.407
4.407
183,726
-0.02(-0.43%)
Oct 03, 2005
4.445
4.485
4.424
4.426
267,760
-0.02(-0.43%)
Sep 30, 2005
4.393
4.462
4.393
4.445
251,580
+0.04(+1.00%)
Sep 29, 2005
4.339
4.401
4.330
4.401
127,356
+0.07(+1.64%)
Sep 28, 2005
4.416
4.424
4.330
4.330
116,395
-0.08(-1.87%)
Sep 27, 2005
4.395
4.431
4.339
4.412
143,536
+0.02(+0.39%)
Sep 26, 2005
4.426
4.435
4.368
4.395
283,419
-0.01(-0.26%)
Sep 23, 2005
4.407
4.443
4.395
4.407
274,024
-0.03(-0.73%)
Sep 22, 2005
4.359
4.454
4.313
4.439
229,136
+0.05(+1.05%)
Sep 21, 2005
4.512
4.512
4.391
4.393
206,692
-0.13(-2.84%)
Sep 20, 2005
4.713
4.713
4.520
4.521
182,160
-0.19(-3.95%)
Sep 19, 2005
4.809
4.811
4.707
4.707
119,526
-0.11(-2.35%)
Sep 16, 2005
4.742
4.820
4.713
4.820
559,531
+0.09(+1.95%)
Sep 15, 2005
4.732
4.767
4.694
4.728
123,180
+0.03(+0.65%)
Sep 14, 2005
4.820
4.824
4.698
4.698
162,326
-0.11(-2.35%)
Sep 13, 2005
4.861
4.861
4.780
4.811
208,780
-0.04(-0.83%)
Sep 12, 2005
4.761
4.864
4.732
4.851
236,443
+0.10(+2.18%)
Sep 09, 2005
4.636
4.755
4.598
4.748
200,951
+0.12(+2.61%)
Sep 08, 2005
4.681
4.681
4.610
4.627
101,258
-0.06(-1.31%)
Sep 07, 2005
4.608
4.688
4.583
4.688
88,731
+0.07(+1.54%)
Sep 06, 2005
4.560
4.617
4.558
4.617
94,995
+0.04(+0.92%)
Sep 02, 2005
4.608
4.625
4.569
4.575
46,975
-0.04(-0.87%)
Sep 01, 2005
4.608
4.638
4.579
4.615
159,717
+0.01(+0.17%)
Aug 31, 2005
4.508
4.608
4.453
4.608
134,141
+0.10(+2.21%)
Aug 30, 2005
4.579
4.590
4.464
4.508
101,258
-0.07(-1.47%)
Aug 29, 2005
4.454
4.598
4.445
4.575
157,107
+0.11(+2.49%)
Aug 26, 2005
4.493
4.500
4.449
4.464
133,619
-0.04(-0.94%)
Aug 25, 2005
4.502
4.535
4.493
4.506
63,156
+0.01(+0.30%)
Aug 24, 2005
4.435
4.521
4.426
4.493
65,243
+0.05(+1.12%)
Aug 23, 2005
4.468
4.470
4.416
4.443
106,999
-0.03(-0.60%)
Aug 22, 2005
4.454
4.481
4.435
4.470
119,004
+0.02(+0.47%)
Aug 19, 2005
4.466
4.477
4.445
4.449
116,395
-0.02(-0.34%)
Aug 18, 2005
4.493
4.500
4.456
4.464
92,907
-0.05(-1.10%)
Aug 17, 2005
4.493
4.554
4.483
4.514
120,048
+0.01(+0.30%)
Aug 16, 2005
4.617
4.617
4.499
4.500
128,399
-0.13(-2.73%)
Aug 15, 2005
4.589
4.627
4.556
4.627
113,263
+0.04(+0.84%)
Aug 12, 2005
4.675
4.675
4.556
4.589
111,175
-0.08(-1.76%)
Aug 11, 2005
4.642
4.675
4.625
4.671
74,117
+0.03(+0.58%)
Aug 10, 2005
4.675
4.723
4.560
4.644
290,204
-0.01(-0.29%)
Aug 09, 2005
4.694
4.725
4.656
4.658
112,219
-0.02(-0.37%)
Aug 08, 2005
4.694
4.721
4.656
4.675
111,175
-0.02(-0.33%)
Aug 05, 2005
4.688
4.690
4.636
4.690
138,838
-0.00(-0.08%)
Aug 04, 2005
4.748
4.780
4.688
4.694
128,921
-0.06(-1.29%)
Aug 03, 2005
4.838
4.859
4.755
4.755
172,765
-0.10(-2.13%)
Aug 02, 2005
4.799
4.868
4.799
4.859
292,292
+0.07(+1.44%)
Aug 01, 2005
4.736
4.826
4.736
4.790
149,278
+0.04(+0.81%)
Jul 29, 2005
4.790
4.805
4.713
4.751
121,092
-0.03(-0.64%)
Jul 28, 2005
4.723
4.782
4.713
4.782
107,521
+0.07(+1.46%)
Jul 27, 2005
4.719
4.730
4.675
4.713
95,517
-0.01(-0.12%)
Jul 26, 2005
4.684
4.723
4.656
4.719
159,717
+0.04(+0.94%)
Jul 25, 2005
4.753
4.753
4.656
4.675
130,487
-0.08(-1.65%)
Jul 22, 2005
4.564
4.753
4.564
4.753
224,960
+0.18(+3.94%)
Jul 21, 2005
4.709
4.709
4.571
4.573
215,043
-0.14(-3.01%)
Jul 20, 2005
4.579
4.715
4.569
4.715
142,492
+0.13(+2.76%)
Jul 19, 2005
4.541
4.589
4.537
4.589
64,721
+0.07(+1.44%)
Jul 18, 2005
4.512
4.560
4.493
4.523
119,004
+0.01(+0.30%)
Jul 15, 2005
4.521
4.548
4.493
4.510
75,682
-0.01(-0.25%)
Jul 14, 2005
4.569
4.579
4.521
4.521
140,926
-0.04(-0.92%)
Jul 13, 2005
4.598
4.608
4.554
4.564
97,082
-0.05(-1.08%)
Jul 12, 2005
4.608
4.644
4.594
4.613
131,009
-0.01(-0.29%)
Jul 11, 2005
4.598
4.644
4.589
4.627
205,648
+0.03(+0.63%)
Jul 08, 2005
4.550
4.608
4.516
4.598
197,819
+0.04(+0.84%)
Jul 07, 2005
4.541
4.567
4.477
4.560
178,507
+0.01(+0.21%)
Jul 06, 2005
4.615
4.615
4.550
4.550
123,180
-0.07(-1.45%)
Jul 05, 2005
4.544
4.617
4.541
4.617
424,868
+0.07(+1.60%)
Jul 01, 2005
4.502
4.546
4.502
4.544
87,687
+0.06(+1.32%)
Jun 30, 2005
4.502
4.548
4.483
4.485
234,356
-0.01(-0.21%)
Jun 29, 2005
4.521
4.531
4.445
4.495
245,316
-0.02(-0.38%)
Jun 28, 2005
4.349
4.512
4.349
4.512
186,858
+0.15(+3.52%)
Jun 27, 2005
4.301
4.374
4.297
4.359
155,541
+0.04(+0.89%)
Jun 24, 2005
4.278
4.320
4.213
4.320
901,409
+0.06(+1.30%)
Jun 23, 2005
4.280
4.311
4.246
4.265
381,024
-0.02(-0.36%)
Jun 22, 2005
4.253
4.282
4.228
4.280
284,985
+0.03(+0.72%)
Jun 21, 2005
4.225
4.249
4.215
4.249
208,780
+0.01(+0.14%)
Jun 20, 2005
4.253
4.263
4.228
4.244
50,107
-0.01(-0.23%)
Jun 17, 2005
4.263
4.282
4.215
4.253
869,570
-0.01(-0.22%)
Jun 16, 2005
4.234
4.263
4.234
4.263
60,546
+0.03(+0.68%)
Jun 15, 2005
4.255
4.263
4.217
4.234
723,946
-0.02(-0.50%)
Jun 14, 2005
4.244
4.255
4.226
4.255
304,819
+0.02(+0.36%)
Jun 13, 2005
4.215
4.240
4.205
4.240
180,073
+0.04(+0.87%)
Jun 10, 2005
4.209
4.215
4.196
4.203
59,502
+0.00(+0.00%)
Jun 09, 2005
4.177
4.215
4.177
4.203
88,209
+0.03(+0.64%)
Jun 08, 2005
4.186
4.188
4.171
4.177
72,551
-0.02(-0.46%)
Jun 07, 2005
4.148
4.234
4.148
4.196
443,658
+0.06(+1.44%)
Jun 06, 2005
4.100
4.148
4.100
4.136
152,409
+0.04(+0.89%)
Jun 03, 2005
4.138
4.150
4.100
4.100
105,956
-0.06(-1.34%)
Jun 02, 2005
4.138
4.177
4.138
4.156
146,146
+0.02(+0.42%)
Jun 01, 2005
4.081
4.194
4.058
4.138
440,526
+0.10(+2.37%)
May 31, 2005
3.975
4.060
3.975
4.043
176,419
+0.09(+2.18%)
May 27, 2005
3.908
3.956
3.905
3.956
113,785
+0.05(+1.23%)
May 26, 2005
3.832
3.908
3.832
3.908
42,278
+0.09(+2.26%)
May 25, 2005
3.908
3.908
3.822
3.822
81,946
-0.10(-2.44%)
May 24, 2005
3.903
3.924
3.882
3.918
59,502
-0.00(-0.10%)
May 23, 2005
3.878
3.943
3.878
3.922
76,726
+0.04(+0.94%)
May 20, 2005
3.912
3.912
3.870
3.885
98,648
-0.02(-0.49%)
May 19, 2005
3.895
3.906
3.861
3.905
120,048
+0.01(+0.25%)
May 18, 2005
3.717
3.906
3.717
3.895
254,712
+0.20(+5.34%)
May 17, 2005
3.621
3.707
3.621
3.698
68,375
+0.04(+1.05%)
May 16, 2005
3.516
3.659
3.516
3.659
77,770
+0.15(+4.26%)
May 13, 2005
3.598
3.629
3.510
3.510
95,517
-0.08(-2.24%)
May 12, 2005
3.631
3.661
3.590
3.590
144,058
-0.03(-0.95%)
May 11, 2005
3.602
3.659
3.594
3.625
145,624
+0.02(+0.48%)
May 10, 2005
3.679
3.696
3.583
3.608
201,473
-0.08(-2.18%)
May 09, 2005
3.631
3.690
3.625
3.688
67,331
+0.06(+1.69%)
May 06, 2005
3.694
3.698
3.625
3.627
107,521
-0.06(-1.56%)
May 05, 2005
3.694
3.730
3.654
3.684
94,995
-0.02(-0.47%)
May 04, 2005
3.640
3.717
3.638
3.701
75,160
+0.05(+1.36%)
May 03, 2005
3.667
3.698
3.650
3.652
108,565
-0.02(-0.42%)
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.