Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Inc (NY: PII )

84.35 +0.53 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.10 12.44 11.95 12.23 1,536,244 +0.27(+2.23%)
Apr 29, 2009 11.56 12.04 11.35 11.96 1,422,675 +0.47(+4.10%)
Apr 28, 2009 11.22 11.73 11.20 11.49 1,427,487 +0.10(+0.90%)
Apr 27, 2009 11.32 11.62 11.14 11.39 1,586,122 -0.13(-1.11%)
Apr 24, 2009 11.08 11.72 10.88 11.51 1,641,972 +0.57(+5.25%)
Apr 23, 2009 11.44 11.53 10.63 10.94 2,055,657 -0.49(-4.29%)
Apr 22, 2009 10.52 11.74 10.52 11.43 1,785,912 +0.77(+7.24%)
Apr 21, 2009 10.23 10.78 10.22 10.66 1,562,651 +0.33(+3.22%)
Apr 20, 2009 11.12 11.34 10.30 10.33 2,062,970 -1.02(-8.96%)
Apr 17, 2009 11.07 11.41 10.99 11.34 2,106,260 +0.09(+0.78%)
Apr 16, 2009 10.52 11.31 10.42 11.25 4,326,403 +1.34(+13.53%)
Apr 15, 2009 9.953 10.15 9.664 9.913 1,424,352 -0.15(-1.52%)
Apr 14, 2009 9.920 10.24 9.609 10.07 2,392,094 -0.10(-0.94%)
Apr 13, 2009 9.858 10.28 9.679 10.16 1,727,611 +0.10(+0.98%)
Apr 09, 2009 9.408 10.09 9.240 10.06 1,572,070 +0.91(+9.90%)
Apr 08, 2009 8.820 9.200 8.772 9.156 978,083 +0.41(+4.64%)
Apr 07, 2009 9.335 9.353 8.641 8.750 1,526,737 -0.77(-8.06%)
Apr 06, 2009 9.218 9.595 9.134 9.518 1,458,271 -0.04(-0.46%)
Apr 03, 2009 9.284 9.657 9.163 9.562 1,441,361 +0.23(+2.47%)
Apr 02, 2009 8.531 9.503 8.531 9.332 2,385,760 +1.01(+12.17%)
Apr 01, 2009 7.731 8.385 7.694 8.319 1,737,416 +0.48(+6.16%)
Mar 31, 2009 7.979 8.067 7.701 7.837 1,224,315 -0.03(-0.42%)
Mar 30, 2009 8.030 8.030 7.592 7.869 1,045,687 -1.14(-12.69%)
Mar 26, 2009 8.418 9.174 8.418 9.014 1,840,537 +0.70(+8.40%)
Mar 25, 2009 8.166 8.813 7.917 8.315 1,523,046 +0.23(+2.80%)
Mar 24, 2009 8.381 8.516 8.030 8.089 1,308,605 -0.44(-5.14%)
Mar 23, 2009 8.089 8.527 8.027 8.527 1,358,160 +1.20(+16.42%)
Mar 20, 2009 7.807 7.818 7.223 7.325 1,583,058 -0.41(-5.34%)
Mar 19, 2009 8.034 8.078 7.541 7.738 671,702 -0.17(-2.17%)
Mar 18, 2009 7.555 8.023 7.212 7.910 1,273,635 +0.30(+3.89%)
Mar 17, 2009 7.157 7.614 7.021 7.614 862,051 +0.48(+6.71%)
Mar 16, 2009 7.230 7.599 7.051 7.135 1,124,693 -0.04(-0.56%)
Mar 13, 2009 6.978 7.252 6.763 7.175 0 +0.22(+3.21%)
Mar 12, 2009 6.280 6.981 6.133 6.952 1,734,155 +0.67(+10.58%)
Mar 11, 2009 6.301 6.510 6.236 6.287 1,987,716 +0.01(+0.23%)
Mar 10, 2009 5.512 6.272 5.490 6.272 2,056,830 +0.94(+17.61%)
Mar 09, 2009 5.472 5.760 5.311 5.333 1,420,989 -0.21(-3.82%)
Mar 06, 2009 5.724 5.815 5.369 5.545 0 -0.14(-2.51%)
Mar 05, 2009 5.929 6.049 5.647 5.687 1,641,778 -0.39(-6.49%)
Mar 04, 2009 6.163 6.217 5.750 6.082 1,675,593 +0.03(+0.42%)
Mar 02, 2009 6.601 6.667 6.031 6.057 2,249,787 -0.67(-9.99%)
Feb 27, 2009 6.645 6.894 6.612 6.729 0 -0.03(-0.43%)
Feb 26, 2009 6.638 6.890 6.638 6.758 1,537,667 +0.12(+1.87%)
Feb 25, 2009 6.769 6.839 6.393 6.634 1,335,594 -0.22(-3.20%)
Feb 24, 2009 6.455 6.912 6.382 6.853 1,396,514 +0.49(+7.64%)
Feb 23, 2009 6.554 6.627 6.345 6.367 1,336,976 -0.15(-2.35%)
Feb 20, 2009 6.265 6.652 6.265 6.521 0 +0.03(+0.51%)
Feb 19, 2009 6.791 6.791 6.422 6.488 961,079 -0.11(-1.61%)
Feb 18, 2009 7.113 7.157 6.539 6.594 1,977,843 -0.43(-6.09%)
Feb 17, 2009 7.310 7.416 6.989 7.021 1,686,118 -0.56(-7.33%)
Feb 13, 2009 7.456 7.793 7.369 7.577 0 +0.15(+1.97%)
Feb 12, 2009 7.314 7.471 7.029 7.431 984,474 -0.01(-0.20%)
Feb 11, 2009 7.387 7.562 7.299 7.446 1,246,664 +0.11(+1.55%)
Feb 10, 2009 7.749 8.005 7.310 7.332 1,696,186 -0.45(-5.73%)
Feb 09, 2009 7.723 7.800 7.493 7.778 1,184,883 +0.03(+0.38%)
Feb 06, 2009 7.288 7.789 7.288 7.749 0 +0.43(+5.95%)
Feb 05, 2009 7.416 7.522 7.281 7.314 1,637,647 -0.03(-0.45%)
Feb 04, 2009 7.530 7.694 7.299 7.347 1,339,255 -0.24(-3.18%)
Feb 03, 2009 7.274 7.672 7.204 7.588 2,872,397 +0.35(+4.85%)
Feb 02, 2009 7.610 7.625 7.153 7.237 2,252,380 -0.54(-6.91%)
Jan 30, 2009 7.921 8.081 7.626 7.774 0 -0.19(-2.34%)
Jan 29, 2009 8.315 8.440 7.913 7.961 3,353,781 -0.59(-6.92%)
Jan 28, 2009 8.454 8.637 8.140 8.553 2,164,123 +0.40(+4.89%)
Jan 27, 2009 8.272 8.590 8.111 8.155 1,283,071 -0.03(-0.40%)
Jan 26, 2009 7.796 8.326 7.723 8.187 1,897,758 +0.33(+4.19%)
Jan 23, 2009 7.628 8.100 7.062 7.859 0 -0.14(-1.74%)
Jan 22, 2009 8.513 8.696 7.913 7.997 3,714,050 -0.72(-8.26%)
Jan 21, 2009 8.293 8.728 8.100 8.717 2,451,832 +0.65(+8.07%)
Jan 20, 2009 8.670 8.670 7.837 8.067 2,081,150 -0.63(-7.27%)
Jan 16, 2009 8.758 8.929 8.392 8.699 0 +0.03(+0.29%)
Jan 15, 2009 8.743 8.926 8.290 8.674 2,533,944 -0.07(-0.79%)
Jan 14, 2009 8.805 8.871 8.593 8.743 2,033,824 -0.24(-2.72%)
Jan 13, 2009 9.061 9.364 8.864 8.988 2,050,497 -0.39(-4.13%)
Jan 12, 2009 9.836 9.891 9.222 9.375 2,537,402 -0.83(-8.16%)
Jan 09, 2009 10.83 10.84 10.13 10.21 1,558,506 -0.59(-5.48%)
Jan 08, 2009 11.15 11.19 10.51 10.80 1,802,648 -0.44(-3.93%)
Jan 07, 2009 11.71 11.78 11.19 11.24 1,909,246 -0.65(-5.47%)
Jan 06, 2009 11.50 11.97 11.37 11.89 1,960,973 +0.45(+3.93%)
Jan 05, 2009 10.99 11.56 10.78 11.44 1,673,008 +0.48(+4.40%)
Jan 02, 2009 10.47 11.14 10.40 10.96 0 +0.49(+4.68%)
Jan 01, 2009 10.63 10.98 10.46 10.47 0 +0.00(+0.00%)
Dec 31, 2008 10.63 10.98 10.46 10.47 1,556,235 -0.12(-1.10%)
Dec 30, 2008 10.25 10.63 10.10 10.59 957,419 +0.45(+4.40%)
Dec 29, 2008 10.20 10.23 9.909 10.14 1,144,176 -0.05(-0.54%)
Dec 26, 2008 9.953 10.22 9.883 10.20 0 +0.30(+3.03%)
Dec 24, 2008 9.682 9.931 9.544 9.898 558,648 +0.20(+2.07%)
Dec 23, 2008 9.986 10.18 9.533 9.697 1,217,232 -0.21(-2.10%)
Dec 22, 2008 9.968 9.979 9.518 9.905 1,301,970 -0.00(-0.04%)
Dec 19, 2008 10.12 10.29 9.770 9.909 2,315,371 -0.04(-0.37%)
Dec 18, 2008 10.15 10.25 9.631 9.946 1,571,121 -0.18(-1.80%)
Dec 17, 2008 9.514 10.24 9.372 10.13 1,482,708 +0.46(+4.80%)
Dec 16, 2008 9.353 9.704 9.141 9.664 1,693,601 +0.49(+5.34%)
Dec 15, 2008 9.664 10.15 8.933 9.174 1,225,940 -0.64(-6.55%)
Dec 12, 2008 9.562 9.916 9.364 9.818 0 -0.03(-0.33%)
Dec 11, 2008 9.869 10.27 9.485 9.851 1,733,392 -0.14(-1.35%)
Dec 10, 2008 10.00 10.38 9.869 9.986 1,502,568 -0.12(-1.16%)
Dec 09, 2008 10.59 11.04 10.07 10.10 1,886,979 -0.57(-5.37%)
Dec 08, 2008 11.00 11.31 10.15 10.68 1,425,731 -0.09(-0.82%)
Dec 05, 2008 10.27 10.99 9.869 10.76 0 +0.34(+3.30%)
Dec 04, 2008 10.69 11.45 10.19 10.42 1,100,823 -0.42(-3.84%)
Dec 03, 2008 10.40 11.03 9.719 10.84 1,217,046 +0.55(+5.37%)
Dec 02, 2008 9.737 10.31 9.507 10.29 1,068,170 +0.73(+7.69%)
Dec 01, 2008 9.712 10.03 9.370 9.551 1,844,039 -0.43(-4.29%)
Nov 28, 2008 9.777 10.00 9.551 9.979 643,684 +0.16(+1.64%)
Nov 26, 2008 8.787 9.847 8.787 9.818 1,178,032 +0.79(+8.74%)
Nov 25, 2008 8.447 9.174 8.378 9.028 1,588,269 +0.72(+8.62%)
Nov 24, 2008 7.895 8.502 7.460 8.312 1,723,463 +0.45(+5.72%)
Nov 21, 2008 7.559 7.906 7.120 7.862 1,769,746 +0.48(+6.49%)
Nov 20, 2008 8.155 8.246 7.307 7.383 1,656,045 -0.89(-10.78%)
Nov 19, 2008 8.988 9.163 8.257 8.275 3,132,590 -0.68(-7.59%)
Nov 18, 2008 8.937 9.262 8.725 8.955 1,413,274 +0.02(+0.25%)
Nov 17, 2008 9.065 9.478 8.919 8.933 1,463,067 -0.21(-2.28%)
Nov 14, 2008 9.551 9.851 9.090 9.141 0 -0.36(-3.77%)
Nov 13, 2008 9.555 9.883 9.149 9.500 3,028,534 +0.23(+2.44%)
Nov 12, 2008 11.01 11.01 9.057 9.273 3,674,806 -2.04(-18.00%)
Nov 11, 2008 11.78 11.78 10.97 11.31 1,167,195 -0.55(-4.62%)
Nov 10, 2008 12.19 12.34 11.43 11.86 984,950 -0.03(-0.22%)
Nov 07, 2008 11.81 11.92 11.47 11.88 0 +0.21(+1.82%)
Nov 06, 2008 11.85 12.04 11.67 11.67 1,005,737 -0.08(-0.68%)
Nov 05, 2008 12.01 12.28 11.67 11.75 805,192 -0.38(-3.16%)
Nov 04, 2008 12.19 12.45 11.74 12.13 571,350 +0.20(+1.68%)
Nov 03, 2008 12.23 12.67 11.78 11.93 560,330 -0.37(-3.03%)
Oct 31, 2008 11.70 12.39 11.47 12.31 0 +0.49(+4.11%)
Oct 30, 2008 11.70 11.86 11.46 11.82 903,719 +0.43(+3.79%)
Oct 29, 2008 11.01 11.91 10.73 11.39 1,548,033 +0.38(+3.42%)
Oct 28, 2008 9.639 11.01 9.540 11.01 1,714,402 +1.56(+16.47%)
Oct 27, 2008 9.613 9.942 9.353 9.456 815,892 -0.29(-3.00%)
Oct 24, 2008 9.770 10.32 8.776 9.748 0 -0.22(-2.20%)
Oct 23, 2008 10.25 10.40 9.332 9.968 1,991,054 -0.24(-2.33%)
Oct 22, 2008 10.96 10.96 10.00 10.21 2,892,183 -0.77(-7.03%)
Oct 21, 2008 10.71 11.33 10.71 10.98 1,480,249 -0.04(-0.37%)
Oct 20, 2008 11.20 11.25 10.84 11.02 2,548,011 -0.05(-0.49%)
Oct 17, 2008 11.20 11.68 11.01 11.07 0 -0.54(-4.63%)
Oct 16, 2008 11.07 11.63 10.80 11.61 2,740,995 +0.66(+6.01%)
Oct 15, 2008 12.33 12.43 10.90 10.95 3,846,406 -1.73(-13.61%)
Oct 14, 2008 14.07 14.07 12.54 12.68 4,376,265 -0.18(-1.39%)
Oct 13, 2008 13.32 14.18 12.75 12.86 2,391,590 +0.02(+0.17%)
Oct 10, 2008 12.16 13.88 12.16 12.83 0 -0.38(-2.88%)
Oct 09, 2008 13.91 14.03 13.13 13.21 2,568,123 -0.60(-4.37%)
Oct 08, 2008 13.53 15.70 13.53 13.82 1,938,897 +0.03(+0.24%)
Oct 07, 2008 13.92 14.22 13.29 13.78 2,174,550 +0.08(+0.59%)
Oct 06, 2008 14.14 14.28 13.11 13.70 3,103,677 -0.78(-5.40%)
Oct 03, 2008 16.09 16.14 14.32 14.49 0 -1.30(-8.26%)
Oct 02, 2008 16.78 16.89 15.60 15.79 1,073,204 -1.18(-6.96%)
Oct 01, 2008 16.82 17.08 16.48 16.97 1,279,410 +0.34(+2.07%)
Sep 30, 2008 17.25 17.26 16.52 16.63 1,457,234 -0.22(-1.32%)
Sep 29, 2008 17.68 17.68 16.74 16.85 1,508,953 -0.51(-2.95%)
Sep 26, 2008 17.11 17.71 16.92 17.36 1,358,852 +0.00(+0.02%)
Sep 25, 2008 18.10 18.10 17.24 17.36 1,206,685 -0.10(-0.59%)
Sep 24, 2008 17.84 18.17 17.38 17.46 871,031 -0.42(-2.35%)
Sep 23, 2008 17.71 18.28 17.51 17.88 996,903 +0.17(+0.95%)
Sep 22, 2008 19.01 19.15 17.61 17.71 1,233,324 -1.47(-7.68%)
Sep 19, 2008 18.64 19.83 18.64 19.19 0 +1.15(+6.38%)
Sep 18, 2008 18.06 18.63 17.58 18.03 3,828,946 +0.58(+3.33%)
Sep 17, 2008 17.22 17.90 16.91 17.45 2,037,611 -0.01(-0.08%)
Sep 16, 2008 17.27 17.76 17.14 17.47 2,543,700 +0.11(+0.61%)
Sep 15, 2008 16.84 17.97 16.12 17.36 1,113,375 -0.16(-0.90%)
Sep 12, 2008 17.36 17.53 17.01 17.52 0 +0.04(+0.23%)
Sep 11, 2008 17.03 17.60 16.79 17.48 1,233,685 +0.13(+0.74%)
Sep 10, 2008 17.19 17.78 17.19 17.35 1,218,780 +0.27(+1.58%)
Sep 09, 2008 17.65 17.92 17.07 17.08 1,663,892 -0.70(-3.95%)
Sep 08, 2008 17.82 17.82 17.36 17.78 1,085,573 +0.46(+2.64%)
Sep 05, 2008 16.74 17.48 16.62 17.33 0 +0.46(+2.73%)
Sep 04, 2008 17.64 17.77 16.69 16.86 976,165 -0.99(-5.55%)
Sep 03, 2008 17.41 17.98 17.22 17.86 1,771,781 +0.71(+4.11%)
Sep 02, 2008 17.08 17.51 16.77 17.15 1,094,292 +0.67(+4.06%)
Aug 29, 2008 17.07 17.07 16.43 16.48 0 -0.72(-4.19%)
Aug 28, 2008 16.72 17.43 16.56 17.20 766,471 +0.48(+2.86%)
Aug 27, 2008 16.32 16.84 16.25 16.72 796,040 +0.46(+2.86%)
Aug 26, 2008 16.32 16.52 16.05 16.26 484,792 -0.04(-0.25%)
Aug 25, 2008 16.88 16.88 15.83 16.30 632,464 -0.66(-3.90%)
Aug 22, 2008 16.30 17.16 16.12 16.96 0 +0.73(+4.53%)
Aug 21, 2008 16.25 16.50 15.93 16.23 1,066,184 -0.25(-1.53%)
Aug 20, 2008 16.55 16.76 16.15 16.48 818,874 +0.05(+0.31%)
Aug 19, 2008 16.85 17.33 16.20 16.43 1,121,172 -0.56(-3.31%)
Aug 18, 2008 17.71 17.71 16.84 16.99 832,931 -0.71(-4.03%)
Aug 15, 2008 17.75 17.97 17.23 17.70 0 +0.04(+0.21%)
Aug 14, 2008 17.19 17.82 17.13 17.67 1,154,082 +0.17(+0.98%)
Aug 13, 2008 17.36 17.58 17.07 17.49 1,584,218 +0.08(+0.44%)
Aug 12, 2008 17.26 17.73 17.14 17.42 1,265,993 -0.03(-0.17%)
Aug 11, 2008 16.77 17.54 16.77 17.45 1,962,057 +0.70(+4.19%)
Aug 08, 2008 16.02 16.93 15.95 16.74 1,420,166 +0.68(+4.23%)
Aug 07, 2008 16.24 16.86 15.95 16.06 1,055,399 -0.35(-2.14%)
Aug 06, 2008 16.16 16.77 15.90 16.42 832,873 +0.27(+1.70%)
Aug 05, 2008 16.00 16.27 15.73 16.14 1,195,966 +0.32(+2.03%)
Aug 04, 2008 16.00 16.16 15.15 15.82 1,498,398 -0.23(-1.46%)
Aug 01, 2008 15.75 16.24 15.26 16.05 1,539,573 +0.41(+2.62%)
Jul 31, 2008 16.23 16.30 15.63 15.64 1,273,974 -0.73(-4.46%)
Jul 30, 2008 15.94 16.81 15.94 16.38 1,623,264 +0.44(+2.75%)
Jul 29, 2008 15.94 16.18 15.41 15.94 2,046,097 +0.52(+3.39%)
Jul 28, 2008 15.74 16.01 15.25 15.41 1,278,505 -0.35(-2.20%)
Jul 25, 2008 16.23 16.35 15.68 15.76 1,785,051 -0.51(-3.12%)
Jul 24, 2008 17.18 17.61 15.73 16.27 2,805,598 -0.92(-5.34%)
Jul 23, 2008 16.43 17.59 16.43 17.19 2,205,326 +0.63(+3.80%)
Jul 22, 2008 15.56 16.70 15.49 16.56 2,309,262 +0.89(+5.67%)
Jul 21, 2008 15.95 16.22 15.60 15.67 1,445,839 -0.22(-1.40%)
Jul 18, 2008 16.26 16.26 15.65 15.89 2,222,866 -0.28(-1.74%)
Jul 17, 2008 15.10 16.41 15.01 16.17 3,988,018 +1.17(+7.77%)
Jul 16, 2008 14.75 15.23 14.32 15.01 1,788,522 +0.43(+2.93%)
Jul 15, 2008 15.71 15.71 13.61 14.58 7,336,886 -0.59(-3.88%)
Jul 14, 2008 14.36 15.34 14.31 15.17 3,841,490 +1.14(+8.16%)
Jul 11, 2008 13.93 14.24 13.54 14.02 2,425,986 -0.01(-0.05%)
Jul 10, 2008 14.62 15.25 13.85 14.03 3,550,280 -0.59(-4.03%)
Jul 09, 2008 15.67 15.67 14.50 14.62 1,610,126 -1.07(-6.83%)
Jul 08, 2008 14.67 15.76 14.56 15.69 1,737,985 +1.07(+7.35%)
Jul 07, 2008 14.48 14.81 14.35 14.62 2,174,739 +0.15(+1.04%)
Jul 04, 2008 14.64 14.98 14.36 14.47 915,784 +0.00(+0.00%)
Jul 03, 2008 14.64 14.98 14.36 14.47 915,784 -0.10(-0.70%)
Jul 02, 2008 14.66 14.76 14.44 14.57 2,222,600 -0.13(-0.90%)
Jul 01, 2008 14.64 14.80 14.20 14.70 1,893,515 -0.06(-0.40%)
Jun 30, 2008 15.30 15.48 14.66 14.76 1,913,618 -0.62(-4.02%)
Jun 27, 2008 15.67 15.68 15.30 15.38 1,601,090 -0.29(-1.87%)
Jun 26, 2008 15.68 16.02 15.64 15.67 1,585,109 -0.23(-1.47%)
Jun 25, 2008 15.68 16.04 15.68 15.90 1,318,821 +0.23(+1.49%)
Jun 24, 2008 15.36 16.27 15.11 15.67 1,327,868 +0.14(+0.89%)
Jun 23, 2008 16.27 16.27 15.53 15.53 1,616,323 -0.69(-4.24%)
Jun 20, 2008 16.50 16.66 15.91 16.22 1,504,166 -0.24(-1.49%)
Jun 19, 2008 16.11 16.55 16.05 16.46 819,082 +0.35(+2.18%)
Jun 18, 2008 16.46 16.46 15.65 16.11 1,496,809 -0.39(-2.39%)
Jun 17, 2008 16.68 16.75 16.44 16.51 1,033,391 -0.15(-0.90%)
Jun 16, 2008 16.86 17.00 16.39 16.66 1,279,178 -0.20(-1.21%)
Jun 13, 2008 16.86 17.28 16.83 16.86 1,109,720 +0.21(+1.27%)
Jun 12, 2008 16.08 16.74 15.99 16.65 1,521,760 +0.61(+3.81%)
Jun 11, 2008 16.49 16.88 16.01 16.04 1,504,480 -0.53(-3.18%)
Jun 10, 2008 16.79 16.99 16.56 16.57 1,143,341 -0.47(-2.75%)
Jun 09, 2008 17.45 17.45 16.80 17.03 1,372,964 -0.08(-0.49%)
Jun 06, 2008 17.95 18.02 16.97 17.12 1,262,237 -1.05(-5.76%)
Jun 05, 2008 17.28 18.22 17.28 18.16 1,433,684 +0.81(+4.68%)
Jun 04, 2008 16.43 17.52 16.43 17.35 1,974,341 +0.87(+5.30%)
Jun 03, 2008 16.80 16.98 16.48 16.48 1,719,846 -0.20(-1.18%)
Jun 02, 2008 17.52 17.52 16.53 16.67 1,543,543 -0.77(-4.40%)
May 30, 2008 17.47 17.67 17.34 17.44 1,219,847 +0.05(+0.29%)
May 29, 2008 17.05 17.52 16.88 17.39 1,162,202 +0.30(+1.75%)
May 28, 2008 17.16 17.61 16.98 17.09 820,592 -0.14(-0.81%)
May 27, 2008 16.08 17.67 16.08 17.23 2,576,311 +1.63(+10.42%)
May 26, 2008 16.29 16.45 15.42 15.60 0 +0.00(+0.00%)
May 23, 2008 16.29 16.45 15.42 15.60 1,463,779 -0.80(-4.86%)
May 22, 2008 16.11 16.40 15.97 16.40 1,148,597 +0.29(+1.79%)
May 21, 2008 16.63 16.68 15.89 16.11 894,778 -0.45(-2.71%)
May 20, 2008 17.15 17.23 16.46 16.56 1,525,196 -0.78(-4.51%)
May 19, 2008 17.42 17.62 17.18 17.34 1,072,381 -0.11(-0.63%)
May 16, 2008 17.72 17.72 17.15 17.45 993,844 -0.15(-0.87%)
May 15, 2008 17.25 17.73 17.15 17.61 1,675,599 +0.38(+2.21%)
May 14, 2008 16.30 17.25 16.30 17.23 1,333,389 +0.98(+6.05%)
May 13, 2008 16.33 16.45 16.06 16.24 822,239 -0.19(-1.13%)
May 12, 2008 16.15 16.57 16.02 16.43 966,250 +0.29(+1.79%)
May 09, 2008 16.27 16.36 15.99 16.14 485,859 -0.18(-1.08%)
May 08, 2008 16.75 17.05 16.08 16.32 1,086,468 -0.33(-2.00%)
May 07, 2008 17.12 17.29 16.62 16.65 1,673,500 -0.42(-2.48%)
May 06, 2008 17.41 17.46 16.81 17.07 1,595,574 -0.02(-0.13%)
May 05, 2008 17.25 17.39 16.99 17.09 1,041,429 -0.22(-1.27%)
May 02, 2008 17.36 17.54 17.25 17.31 2,442,899 +0.07(+0.38%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.