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
Gildan Activewear
(NY:
GIL
)
35.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2007
5.444
5.454
5.383
5.421
1,162,124
-0.01(-0.25%)
Apr 27, 2007
5.370
5.479
5.342
5.435
846,623
+0.04(+0.82%)
Apr 26, 2007
5.350
5.399
5.336
5.390
1,210,301
-0.00(-0.08%)
Apr 25, 2007
5.404
5.430
5.373
5.395
2,132,715
-0.00(-0.06%)
Apr 24, 2007
5.452
5.469
5.372
5.398
1,143,911
-0.06(-1.05%)
Apr 23, 2007
5.506
5.549
5.420
5.455
1,167,412
-0.02(-0.45%)
Apr 20, 2007
5.458
5.517
5.458
5.480
893,038
+0.03(+0.50%)
Apr 19, 2007
5.481
5.484
5.422
5.453
1,027,581
-0.08(-1.45%)
Apr 18, 2007
5.559
5.578
5.505
5.533
1,331,919
-0.02(-0.35%)
Apr 17, 2007
5.453
5.585
5.447
5.552
1,058,720
+0.09(+1.70%)
Apr 16, 2007
5.396
5.459
5.376
5.459
817,834
+0.14(+2.57%)
Apr 13, 2007
5.377
5.402
5.275
5.322
927,114
-0.06(-1.17%)
Apr 12, 2007
5.303
5.400
5.292
5.385
1,030,518
+0.05(+0.94%)
Apr 11, 2007
5.361
5.377
5.327
5.335
1,177,400
-0.04(-0.68%)
Apr 10, 2007
5.401
5.402
5.333
5.372
1,668,571
-0.01(-0.16%)
Apr 09, 2007
5.397
5.397
5.341
5.380
1,173,875
+0.01(+0.13%)
Apr 05, 2007
5.378
5.424
5.351
5.373
1,625,681
+0.07(+1.27%)
Apr 04, 2007
5.132
5.420
5.099
5.306
3,392,369
+0.17(+3.40%)
Apr 03, 2007
5.015
5.138
4.990
5.132
1,001,142
+0.13(+2.67%)
Apr 02, 2007
5.008
5.069
4.985
4.998
1,554,591
-0.01(-0.20%)
Mar 30, 2007
5.015
5.049
4.979
5.008
856,023
-0.02(-0.34%)
Mar 29, 2007
5.148
5.161
5.004
5.025
1,021,118
-0.08(-1.60%)
Mar 28, 2007
4.991
5.173
4.959
5.107
2,215,556
+0.17(+3.45%)
Mar 27, 2007
4.791
4.971
4.779
4.937
1,788,426
+0.14(+2.91%)
Mar 26, 2007
4.841
4.847
4.772
4.797
664,490
-0.06(-1.19%)
Mar 23, 2007
4.868
4.882
4.838
4.855
442,406
-0.02(-0.45%)
Mar 22, 2007
4.854
4.934
4.853
4.877
898,325
+0.02(+0.35%)
Mar 21, 2007
4.828
4.870
4.794
4.860
572,249
+0.03(+0.67%)
Mar 20, 2007
4.715
4.860
4.695
4.828
832,522
+0.11(+2.23%)
Mar 19, 2007
4.702
4.762
4.678
4.722
673,891
+0.02(+0.43%)
Mar 16, 2007
4.723
4.741
4.688
4.702
465,319
-0.02(-0.45%)
Mar 15, 2007
4.706
4.780
4.687
4.723
468,257
+0.02(+0.36%)
Mar 14, 2007
4.767
4.767
4.669
4.706
1,270,229
+0.02(+0.36%)
Mar 13, 2007
4.714
4.767
4.676
4.689
890,100
-0.02(-0.52%)
Mar 12, 2007
4.633
4.724
4.585
4.714
1,210,889
+0.07(+1.45%)
Mar 09, 2007
4.527
4.761
4.524
4.647
2,187,943
+0.13(+2.84%)
Mar 08, 2007
4.410
4.518
4.410
4.518
1,462,349
+0.11(+2.51%)
Mar 07, 2007
4.338
4.432
4.338
4.407
1,491,138
+0.06(+1.37%)
Mar 06, 2007
4.419
4.421
4.262
4.348
712,080
+0.06(+1.29%)
Mar 05, 2007
4.306
4.345
4.245
4.293
1,221,464
-0.03(-0.77%)
Mar 02, 2007
4.447
4.473
4.294
4.326
2,095,701
-0.12(-2.75%)
Mar 01, 2007
4.384
4.493
4.255
4.448
2,935,451
+0.05(+1.04%)
Feb 28, 2007
4.447
4.447
4.362
4.402
750,857
-0.02(-0.42%)
Feb 27, 2007
4.541
4.541
4.420
4.421
1,259,653
-0.14(-2.99%)
Feb 26, 2007
4.563
4.582
4.536
4.557
401,867
-0.00(-0.09%)
Feb 23, 2007
4.523
4.567
4.517
4.562
313,150
+0.02(+0.54%)
Feb 22, 2007
4.540
4.554
4.519
4.537
354,277
-0.00(-0.07%)
Feb 21, 2007
4.540
4.596
4.517
4.540
854,848
-0.01(-0.30%)
Feb 20, 2007
4.519
4.574
4.519
4.554
794,921
-0.03(-0.59%)
Feb 16, 2007
4.506
4.589
4.502
4.581
833,698
+0.07(+1.47%)
Feb 15, 2007
4.528
4.528
4.501
4.515
862,486
+0.00(+0.00%)
Feb 14, 2007
4.455
4.524
4.430
4.515
1,101,785
+0.08(+1.82%)
Feb 13, 2007
4.383
4.457
4.366
4.434
975,320
-0.00(-0.08%)
Feb 12, 2007
4.418
4.469
4.406
4.437
712,080
+0.02(+0.44%)
Feb 09, 2007
4.519
4.538
4.379
4.418
1,448,836
-0.10(-2.24%)
Feb 08, 2007
4.497
4.536
4.421
4.519
1,047,557
+0.03(+0.68%)
Feb 07, 2007
4.448
4.508
4.422
4.488
1,491,138
+0.04(+0.96%)
Feb 06, 2007
4.340
4.456
4.308
4.446
1,444,136
+0.13(+3.08%)
Feb 05, 2007
4.407
4.411
4.275
4.313
1,041,681
-0.09(-2.14%)
Feb 02, 2007
4.368
4.425
4.364
4.407
1,075,170
-0.01(-0.14%)
Feb 01, 2007
4.187
4.472
4.187
4.413
3,687,894
+0.17(+4.05%)
Jan 31, 2007
4.156
4.242
4.116
4.242
1,717,923
+0.03(+0.63%)
Jan 30, 2007
4.280
4.280
4.196
4.215
1,733,198
-0.05(-1.12%)
Jan 29, 2007
4.314
4.316
4.232
4.263
1,672,096
-0.07(-1.65%)
Jan 26, 2007
4.363
4.383
4.295
4.334
1,483,500
-0.01(-0.18%)
Jan 25, 2007
4.319
4.407
4.319
4.342
1,204,426
-0.08(-1.85%)
Jan 24, 2007
4.463
4.463
4.386
4.424
999,967
-0.03(-0.63%)
Jan 23, 2007
4.379
4.453
4.367
4.452
948,852
+0.08(+1.83%)
Jan 22, 2007
4.447
4.456
4.350
4.372
1,195,025
-0.07(-1.59%)
Jan 19, 2007
4.405
4.479
4.379
4.442
1,314,293
+0.04(+0.85%)
Jan 18, 2007
4.411
4.490
4.383
4.405
763,195
-0.01(-0.12%)
Jan 17, 2007
4.468
4.470
4.357
4.410
1,417,110
-0.07(-1.50%)
Jan 16, 2007
4.430
4.479
4.427
4.477
1,713,810
+0.05(+1.06%)
Jan 12, 2007
4.338
4.445
4.338
4.430
1,191,500
+0.10(+2.42%)
Jan 11, 2007
4.199
4.352
4.196
4.326
1,438,261
+0.13(+3.02%)
Jan 10, 2007
4.138
4.207
4.105
4.199
1,317,231
+0.07(+1.59%)
Jan 09, 2007
4.064
4.195
4.037
4.133
1,814,864
+0.06(+1.42%)
Jan 08, 2007
4.098
4.100
4.002
4.076
1,115,122
+0.02(+0.59%)
Jan 05, 2007
3.998
4.076
3.968
4.052
1,126,873
+0.05(+1.36%)
Jan 04, 2007
3.966
4.011
3.933
3.997
1,085,158
+0.00(+0.06%)
Jan 03, 2007
3.985
4.076
3.943
3.995
2,422,953
+0.03(+0.66%)
Dec 29, 2006
3.979
3.993
3.953
3.968
467,669
-0.03(-0.75%)
Dec 28, 2006
3.996
4.019
3.996
3.998
541,110
-0.01(-0.34%)
Dec 27, 2006
3.996
4.019
3.969
4.012
592,812
+0.03(+0.68%)
Dec 26, 2006
3.990
4.021
3.965
3.985
362,502
-0.02(-0.51%)
Dec 22, 2006
4.056
4.056
4.002
4.005
391,291
-0.04(-1.01%)
Dec 21, 2006
4.089
4.109
4.032
4.046
583,999
-0.04(-1.04%)
Dec 20, 2006
3.991
4.099
3.991
4.088
617,488
+0.04(+1.05%)
Dec 19, 2006
4.072
4.078
4.027
4.046
1,082,221
-0.07(-1.68%)
Dec 18, 2006
4.122
4.159
4.091
4.115
991,742
-0.03(-0.66%)
Dec 15, 2006
4.213
4.255
4.128
4.142
888,337
-0.09(-2.17%)
Dec 14, 2006
4.225
4.264
4.202
4.234
766,132
+0.03(+0.67%)
Dec 13, 2006
4.222
4.287
4.201
4.206
529,947
-0.03(-0.62%)
Dec 12, 2006
4.255
4.261
4.213
4.232
1,029,931
-0.02(-0.56%)
Dec 11, 2006
4.320
4.320
4.224
4.256
907,726
-0.07(-1.61%)
Dec 08, 2006
4.428
4.428
4.293
4.326
967,653
-0.04(-0.82%)
Dec 07, 2006
4.374
4.419
4.005
4.362
4,748,964
-0.19(-4.12%)
Dec 06, 2006
4.590
4.590
4.533
4.549
617,488
-0.07(-1.51%)
Dec 05, 2006
4.603
4.645
4.595
4.619
475,307
+0.01(+0.20%)
Dec 04, 2006
4.601
4.609
4.543
4.609
1,328,394
-0.00(-0.06%)
Dec 01, 2006
4.574
4.693
4.535
4.612
1,146,261
-0.08(-1.74%)
Nov 30, 2006
4.656
4.699
4.614
4.693
552,273
+0.05(+0.97%)
Nov 29, 2006
4.587
4.651
4.579
4.648
581,062
+0.04(+0.89%)
Nov 28, 2006
4.553
4.614
4.529
4.607
431,243
+0.04(+0.93%)
Nov 27, 2006
4.617
4.619
4.544
4.565
1,083,396
-0.11(-2.40%)
Nov 24, 2006
4.681
4.715
4.671
4.677
173,907
-0.02(-0.52%)
Nov 22, 2006
4.628
4.748
4.620
4.702
1,117,472
+0.09(+1.84%)
Nov 21, 2006
4.597
4.632
4.579
4.617
1,035,806
+0.02(+0.44%)
Nov 20, 2006
4.617
4.617
4.590
4.596
1,086,333
-0.01(-0.30%)
Nov 17, 2006
4.596
4.664
4.572
4.610
854,261
+0.01(+0.31%)
Nov 16, 2006
4.596
4.620
4.573
4.596
833,110
+0.03(+0.58%)
Nov 15, 2006
4.472
4.619
4.459
4.569
1,297,842
+0.11(+2.54%)
Nov 14, 2006
4.392
4.463
4.363
4.456
887,162
+0.09(+1.95%)
Nov 13, 2006
4.336
4.382
4.331
4.371
476,482
+0.01(+0.31%)
Nov 10, 2006
4.322
4.366
4.322
4.357
243,822
+0.02(+0.39%)
Nov 09, 2006
4.350
4.386
4.290
4.340
422,430
-0.01(-0.23%)
Nov 08, 2006
4.281
4.371
4.271
4.350
540,523
+0.05(+1.23%)
Nov 07, 2006
4.241
4.302
4.232
4.298
702,679
+0.06(+1.49%)
Nov 06, 2006
4.244
4.261
4.205
4.235
347,227
-0.02(-0.58%)
Nov 03, 2006
4.226
4.259
4.162
4.259
843,098
+0.05(+1.19%)
Nov 02, 2006
4.270
4.281
4.183
4.209
960,603
-0.09(-2.10%)
Nov 01, 2006
4.358
4.372
4.270
4.299
458,857
-0.04(-1.00%)
Oct 31, 2006
4.345
4.376
4.322
4.343
976,466
-0.02(-0.45%)
Oct 30, 2006
4.334
4.396
4.322
4.362
546,398
+0.01(+0.16%)
Oct 27, 2006
4.360
4.403
4.346
4.356
1,243,790
-0.02(-0.39%)
Oct 26, 2006
4.378
4.415
4.350
4.373
609,850
+0.02(+0.37%)
Oct 25, 2006
4.400
4.412
4.326
4.356
481,770
-0.05(-1.08%)
Oct 24, 2006
4.368
4.405
4.362
4.404
774,945
+0.04(+0.82%)
Oct 23, 2006
4.327
4.390
4.311
4.368
692,104
+0.04(+0.96%)
Oct 20, 2006
4.331
4.344
4.314
4.327
176,257
-0.01(-0.31%)
Oct 19, 2006
4.317
4.384
4.317
4.340
411,855
+0.01(+0.20%)
Oct 18, 2006
4.375
4.384
4.298
4.332
548,748
-0.04(-0.97%)
Oct 17, 2006
4.439
4.439
4.361
4.374
397,166
-0.07(-1.53%)
Oct 16, 2006
4.477
4.477
4.390
4.442
782,583
-0.03(-0.57%)
Oct 13, 2006
4.430
4.485
4.428
4.468
1,331,331
+0.06(+1.43%)
Oct 12, 2006
4.408
4.447
4.379
4.405
1,109,834
+0.01(+0.19%)
Oct 11, 2006
4.328
4.480
4.328
4.396
1,662,695
+0.06(+1.43%)
Oct 10, 2006
4.197
4.340
4.193
4.334
780,233
+0.06(+1.47%)
Oct 09, 2006
4.208
4.293
4.201
4.271
591,050
+0.05(+1.27%)
Oct 06, 2006
4.160
4.218
4.148
4.218
605,738
+0.06(+1.41%)
Oct 05, 2006
4.156
4.198
4.127
4.159
1,469,987
-0.01(-0.16%)
Oct 04, 2006
4.125
4.173
4.109
4.166
961,778
+0.04(+0.99%)
Oct 03, 2006
4.144
4.144
4.064
4.125
568,724
-0.02(-0.53%)
Oct 02, 2006
4.124
4.150
4.090
4.147
930,639
+0.02(+0.56%)
Sep 29, 2006
4.175
4.182
4.124
4.124
745,569
-0.09(-2.10%)
Sep 28, 2006
4.245
4.258
4.207
4.213
643,927
-0.02(-0.40%)
Sep 27, 2006
4.064
4.248
4.063
4.230
2,758,430
-0.03(-0.62%)
Sep 26, 2006
4.293
4.362
4.176
4.256
1,277,866
+0.01(+0.22%)
Sep 25, 2006
4.207
4.260
4.178
4.247
552,273
+0.03(+0.75%)
Sep 22, 2006
4.298
4.298
4.196
4.215
400,692
-0.10(-2.23%)
Sep 21, 2006
4.276
4.419
4.270
4.311
1,217,939
+0.03(+0.80%)
Sep 20, 2006
4.099
4.277
4.087
4.277
923,589
+0.18(+4.47%)
Sep 19, 2006
4.120
4.135
4.022
4.094
522,897
-0.03(-0.62%)
Sep 18, 2006
4.116
4.145
4.032
4.120
517,022
+0.01(+0.17%)
Sep 15, 2006
4.188
4.193
4.109
4.113
672,716
-0.05(-1.29%)
Sep 14, 2006
4.244
4.252
4.124
4.167
467,082
-0.10(-2.31%)
Sep 13, 2006
4.302
4.324
4.254
4.265
552,273
-0.03(-0.79%)
Sep 12, 2006
4.158
4.308
4.158
4.299
1,714,398
+0.10(+2.45%)
Sep 11, 2006
4.209
4.209
4.114
4.196
611,613
-0.03(-0.70%)
Sep 08, 2006
4.313
4.313
4.207
4.226
716,193
-0.08(-1.95%)
Sep 07, 2006
4.318
4.326
4.242
4.310
548,748
-0.01(-0.18%)
Sep 06, 2006
4.286
4.329
4.237
4.318
699,742
-0.00(-0.04%)
Sep 05, 2006
4.380
4.380
4.264
4.320
702,679
-0.06(-1.36%)
Sep 01, 2006
4.289
4.407
4.264
4.379
1,175,637
+0.13(+3.00%)
Aug 31, 2006
4.179
4.299
4.179
4.252
954,728
+0.07(+1.73%)
Aug 30, 2006
4.204
4.207
4.124
4.179
347,227
+0.00(+0.08%)
Aug 29, 2006
4.125
4.196
4.104
4.176
858,374
+0.05(+1.26%)
Aug 28, 2006
4.075
4.132
4.041
4.124
354,865
+0.05(+1.21%)
Aug 25, 2006
4.051
4.099
4.049
4.075
212,684
+0.01(+0.27%)
Aug 24, 2006
4.144
4.150
4.053
4.064
518,784
-0.09(-2.15%)
Aug 23, 2006
4.204
4.255
4.059
4.153
873,062
-0.01(-0.18%)
Aug 22, 2006
4.106
4.173
4.101
4.161
549,923
+0.04(+1.05%)
Aug 21, 2006
4.116
4.147
4.094
4.117
390,116
-0.01(-0.35%)
Aug 18, 2006
4.144
4.173
4.093
4.132
583,412
-0.03(-0.80%)
Aug 17, 2006
4.145
4.168
4.104
4.165
577,537
+0.02(+0.47%)
Aug 16, 2006
4.110
4.174
4.091
4.145
643,339
+0.06(+1.39%)
Aug 15, 2006
3.958
4.088
3.956
4.088
1,049,907
+0.14(+3.51%)
Aug 14, 2006
3.926
3.960
3.898
3.950
553,448
+0.02(+0.61%)
Aug 11, 2006
3.983
3.996
3.912
3.926
358,390
-0.06(-1.58%)
Aug 10, 2006
3.917
4.008
3.890
3.989
1,119,235
-0.00(-0.02%)
Aug 09, 2006
4.024
4.026
3.979
3.990
558,736
-0.03(-0.78%)
Aug 08, 2006
4.102
4.107
4.013
4.021
1,232,627
-0.11(-2.58%)
Aug 07, 2006
4.059
4.147
4.000
4.127
1,237,915
+0.06(+1.38%)
Aug 04, 2006
4.052
4.200
4.039
4.071
3,203,774
+0.04(+1.10%)
Aug 03, 2006
3.788
4.027
3.776
4.027
5,243,073
+0.35(+9.54%)
Aug 02, 2006
3.607
3.676
3.574
3.676
1,632,144
+0.07(+2.01%)
Aug 01, 2006
3.617
3.617
3.550
3.604
884,812
-0.03(-0.77%)
Jul 31, 2006
3.665
3.691
3.619
3.632
1,140,973
-0.06(-1.59%)
Jul 28, 2006
3.688
3.706
3.622
3.691
1,474,687
+0.02(+0.46%)
Jul 27, 2006
3.689
3.745
3.651
3.674
1,295,492
-0.01(-0.35%)
Jul 26, 2006
3.715
3.715
3.619
3.687
1,027,581
-0.01(-0.25%)
Jul 25, 2006
3.580
3.714
3.580
3.696
1,315,468
+0.10(+2.91%)
Jul 24, 2006
3.498
3.596
3.464
3.591
1,385,971
+0.13(+3.74%)
Jul 21, 2006
3.516
3.519
3.407
3.462
702,679
-0.06(-1.74%)
Jul 20, 2006
3.613
3.657
3.520
3.523
683,879
-0.08(-2.24%)
Jul 19, 2006
3.429
3.659
3.429
3.604
1,853,641
+0.18(+5.37%)
Jul 18, 2006
3.470
3.506
3.374
3.420
2,301,923
-0.03(-0.94%)
Jul 17, 2006
3.415
3.488
3.379
3.453
1,012,893
+0.06(+1.91%)
Jul 14, 2006
3.415
3.430
3.322
3.388
1,385,971
-0.02(-0.62%)
Jul 13, 2006
3.406
3.484
3.396
3.409
1,715,573
+0.00(+0.00%)
Jul 12, 2006
3.532
3.549
3.384
3.409
2,290,760
-0.14(-4.05%)
Jul 11, 2006
3.587
3.618
3.533
3.553
1,058,720
-0.08(-2.27%)
Jul 10, 2006
3.661
3.710
3.604
3.636
681,529
-0.02(-0.67%)
Jul 07, 2006
3.779
3.779
3.620
3.660
2,775,468
-0.12(-3.26%)
Jul 06, 2006
3.903
3.903
3.783
3.784
1,153,899
-0.13(-3.26%)
Jul 05, 2006
3.958
3.959
3.875
3.911
816,659
-0.06(-1.39%)
Jul 03, 2006
4.025
4.036
3.957
3.967
278,486
-0.03(-0.83%)
Jun 30, 2006
4.025
4.046
3.958
4.000
968,241
+0.01(+0.13%)
Jun 29, 2006
3.745
4.003
3.745
3.995
1,686,196
+0.27(+7.12%)
Jun 28, 2006
3.684
3.737
3.664
3.729
1,052,257
+0.06(+1.69%)
Jun 27, 2006
3.634
3.714
3.634
3.667
1,011,130
+0.03(+0.91%)
Jun 26, 2006
3.598
3.680
3.598
3.634
603,975
+0.04(+0.99%)
Jun 23, 2006
3.600
3.630
3.579
3.598
791,983
-0.04(-1.01%)
Jun 22, 2006
3.578
3.637
3.563
3.635
864,836
+0.05(+1.35%)
Jun 21, 2006
3.540
3.630
3.499
3.586
1,446,486
+0.08(+2.31%)
Jun 20, 2006
3.528
3.652
3.446
3.505
5,536,835
+0.22(+6.71%)
Jun 19, 2006
3.401
3.426
3.254
3.285
789,046
-0.12(-3.55%)
Jun 16, 2006
3.420
3.453
3.391
3.406
345,464
-0.02(-0.67%)
Jun 15, 2006
3.314
3.477
3.314
3.429
889,512
+0.11(+3.33%)
Jun 14, 2006
3.356
3.391
3.289
3.318
1,309,005
-0.05(-1.39%)
Jun 13, 2006
3.464
3.464
3.339
3.365
1,969,383
-0.11(-3.11%)
Jun 12, 2006
3.536
3.608
3.465
3.473
2,803,081
+0.03(+1.01%)
Jun 09, 2006
3.373
3.448
3.356
3.438
1,595,718
+0.05(+1.58%)
Jun 08, 2006
3.425
3.425
3.319
3.385
1,898,880
-0.06(-1.80%)
Jun 07, 2006
3.502
3.502
3.412
3.447
1,247,903
-0.05(-1.41%)
Jun 06, 2006
3.543
3.543
3.470
3.496
1,516,402
-0.05(-1.32%)
Jun 05, 2006
3.540
3.564
3.536
3.543
1,770,800
-0.02(-0.53%)
Jun 02, 2006
3.565
3.603
3.527
3.562
779,058
-0.00(-0.12%)
Jun 01, 2006
3.550
3.576
3.527
3.566
482,358
-0.01(-0.14%)
May 31, 2006
3.604
3.664
3.525
3.571
619,251
-0.04(-1.15%)
May 30, 2006
3.673
3.698
3.599
3.613
841,335
-0.01(-0.21%)
May 26, 2006
3.625
3.676
3.601
3.620
825,472
-0.01(-0.14%)
May 25, 2006
3.579
3.641
3.568
3.625
393,054
+0.06(+1.70%)
May 24, 2006
3.579
3.593
3.526
3.565
794,333
-0.02(-0.64%)
May 23, 2006
3.570
3.630
3.570
3.588
667,428
+0.07(+2.11%)
May 22, 2006
3.592
3.592
3.407
3.514
1,002,905
-0.10(-2.64%)
May 19, 2006
3.639
3.654
3.558
3.609
508,209
-0.02(-0.56%)
May 18, 2006
3.664
3.710
3.566
3.630
907,726
+0.01(+0.28%)
May 17, 2006
3.617
3.642
3.580
3.619
798,446
-0.06(-1.60%)
May 16, 2006
3.723
3.773
3.659
3.678
1,010,543
-0.06(-1.53%)
May 15, 2006
3.476
3.757
3.476
3.735
2,423,540
+0.07(+1.83%)
May 12, 2006
3.802
3.802
3.638
3.668
2,394,752
-0.13(-3.32%)
May 11, 2006
3.752
3.818
3.597
3.794
4,224,892
+0.00(+0.07%)
May 10, 2006
3.763
3.814
3.763
3.791
414,205
+0.02(+0.52%)
May 09, 2006
3.813
3.847
3.736
3.772
1,158,011
-0.06(-1.47%)
May 08, 2006
3.954
3.979
3.784
3.828
1,969,383
-0.13(-3.35%)
May 05, 2006
4.067
4.087
3.887
3.961
1,539,315
-0.10(-2.43%)
May 04, 2006
4.170
4.170
4.059
4.059
3,156,772
-0.05(-1.28%)
May 03, 2006
4.116
4.126
4.099
4.112
495,283
+0.02(+0.44%)
May 02, 2006
4.051
4.097
4.051
4.094
716,193
+0.06(+1.50%)
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.