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
Herbalife Ltd
(NY:
HLF
)
11.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2007
9.272
9.281
9.191
9.260
3,765,773
-0.01(-0.12%)
May 30, 2007
9.203
9.277
9.180
9.272
4,828,048
+0.01(+0.12%)
May 29, 2007
9.237
9.265
9.219
9.260
4,144,784
+0.06(+0.65%)
May 25, 2007
9.122
9.237
9.095
9.201
3,482,384
+0.08(+0.88%)
May 24, 2007
9.155
9.240
9.088
9.120
4,471,638
-0.06(-0.68%)
May 23, 2007
9.237
9.263
9.168
9.182
6,040,511
-0.06(-0.70%)
May 22, 2007
9.178
9.270
9.099
9.247
4,286,479
+0.09(+0.95%)
May 21, 2007
9.053
9.168
9.017
9.159
5,027,116
+0.07(+0.78%)
May 18, 2007
9.090
9.134
9.076
9.088
2,384,546
-0.01(-0.13%)
May 17, 2007
9.088
9.138
9.081
9.099
3,638,013
+0.01(+0.13%)
May 16, 2007
9.226
9.187
9.083
9.088
4,473,607
+0.03(+0.28%)
May 15, 2007
9.019
9.102
8.998
9.063
5,639,532
+0.04(+0.41%)
May 14, 2007
8.927
9.046
8.915
9.026
5,189,674
+0.06(+0.69%)
May 11, 2007
8.872
8.973
8.872
8.964
2,011,976
+0.05(+0.52%)
May 10, 2007
8.943
8.973
8.860
8.918
4,806,229
-0.01(-0.08%)
May 09, 2007
8.835
8.994
8.823
8.925
8,604,253
+0.06(+0.65%)
May 08, 2007
8.927
8.927
8.773
8.867
4,115,228
+0.03(+0.36%)
May 07, 2007
8.858
8.883
8.722
8.835
4,505,541
-0.02(-0.21%)
May 04, 2007
9.274
9.083
8.720
8.853
14,435,682
-0.42(-4.54%)
May 03, 2007
9.295
9.302
9.214
9.274
1,322,062
-0.05(-0.54%)
May 02, 2007
9.226
9.410
9.088
9.325
4,025,313
+0.12(+1.33%)
May 01, 2007
9.247
9.295
9.088
9.203
3,320,695
-0.02(-0.22%)
Apr 30, 2007
9.375
9.428
9.210
9.224
1,496,921
-0.13(-1.35%)
Apr 27, 2007
9.537
9.537
9.309
9.350
4,101,263
-0.14(-1.50%)
Apr 26, 2007
9.474
9.502
9.352
9.493
9,322,423
+0.22(+2.41%)
Apr 25, 2007
9.260
9.348
9.196
9.270
8,375,629
+0.08(+0.85%)
Apr 24, 2007
9.171
9.203
9.136
9.191
2,886,919
+0.02(+0.23%)
Apr 23, 2007
9.306
9.306
9.125
9.171
1,934,079
-0.06(-0.62%)
Apr 20, 2007
9.157
9.267
9.155
9.228
12,220,304
+0.08(+0.88%)
Apr 19, 2007
8.927
9.148
8.901
9.148
12,111,847
+0.22(+2.50%)
Apr 18, 2007
9.030
9.030
8.904
8.925
2,084,127
-0.10(-1.15%)
Apr 17, 2007
9.145
9.145
8.982
9.028
603,723
-0.12(-1.28%)
Apr 16, 2007
9.122
9.201
9.102
9.145
963,175
+0.06(+0.63%)
Apr 13, 2007
9.023
9.109
9.019
9.088
829,304
+0.06(+0.64%)
Apr 12, 2007
8.941
9.083
8.934
9.030
2,264,940
+0.06(+0.69%)
Apr 11, 2007
8.869
8.991
8.823
8.968
2,720,015
+0.04(+0.46%)
Apr 10, 2007
9.332
9.316
8.823
8.927
8,646,849
+0.11(+1.28%)
Apr 09, 2007
8.860
8.895
8.720
8.814
18,260,210
-0.45(-4.87%)
Apr 05, 2007
8.961
9.378
8.865
9.265
24,502,302
+0.32(+3.58%)
Apr 04, 2007
8.943
8.996
8.860
8.945
3,457,609
-0.06(-0.69%)
Apr 03, 2007
9.787
9.787
8.984
9.007
3,154,226
-0.02(-0.25%)
Apr 02, 2007
9.019
9.074
8.973
9.030
1,894,622
+0.01(+0.15%)
Mar 30, 2007
8.788
9.111
8.925
9.017
12,661,674
-0.25(-2.68%)
Mar 29, 2007
9.295
9.316
9.219
9.265
2,022,125
-0.01(-0.12%)
Mar 28, 2007
9.134
9.318
9.127
9.277
4,371,670
+0.12(+1.31%)
Mar 27, 2007
9.145
9.175
9.136
9.157
1,740,757
+0.01(+0.08%)
Mar 26, 2007
9.111
9.166
9.086
9.150
2,973,413
+0.04(+0.43%)
Mar 23, 2007
9.205
9.318
9.056
9.111
7,418,104
+0.10(+1.15%)
Mar 22, 2007
8.945
9.021
8.908
9.007
1,666,433
+0.02(+0.18%)
Mar 21, 2007
8.973
8.998
8.865
8.991
3,279,730
-0.01(-0.08%)
Mar 20, 2007
8.766
9.012
8.766
8.998
9,905,149
+0.25(+2.81%)
Mar 19, 2007
8.720
8.754
8.651
8.752
2,640,909
+0.10(+1.17%)
Mar 16, 2007
8.605
8.720
8.602
8.651
1,531,692
+0.05(+0.53%)
Mar 15, 2007
8.625
8.651
8.577
8.605
1,764,654
-0.02(-0.24%)
Mar 14, 2007
8.628
8.743
8.579
8.625
3,766,642
-0.03(-0.35%)
Mar 13, 2007
8.717
8.706
8.605
8.655
2,487,914
-0.06(-0.71%)
Mar 12, 2007
8.670
8.750
8.648
8.717
1,871,151
+0.03(+0.37%)
Mar 09, 2007
8.586
8.752
8.582
8.685
5,225,315
+0.10(+1.15%)
Mar 08, 2007
8.559
8.660
8.549
8.586
2,161,060
+0.03(+0.32%)
Mar 07, 2007
8.513
8.579
8.513
8.559
1,407,383
+0.05(+0.54%)
Mar 06, 2007
8.483
8.554
8.478
8.513
3,265,930
+0.03(+0.38%)
Mar 05, 2007
8.653
8.671
8.451
8.480
4,432,955
-0.17(-1.94%)
Mar 02, 2007
8.619
8.655
8.582
8.648
1,169,632
+0.02(+0.21%)
Mar 01, 2007
8.662
8.685
8.589
8.630
2,360,328
-0.03(-0.37%)
Feb 28, 2007
8.628
8.701
8.586
8.662
4,029,603
+0.03(+0.40%)
Feb 27, 2007
8.729
8.814
8.570
8.628
6,806,122
-0.06(-0.66%)
Feb 26, 2007
8.674
8.697
8.632
8.685
2,310,143
-0.01(-0.08%)
Feb 23, 2007
8.630
8.699
8.628
8.692
3,399,801
+0.06(+0.72%)
Feb 22, 2007
8.651
8.671
8.628
8.630
2,739,574
-0.00(-0.03%)
Feb 21, 2007
8.619
8.662
8.605
8.632
4,134,788
+0.01(+0.16%)
Feb 20, 2007
8.655
8.669
8.612
8.619
8,996,739
-0.04(-0.50%)
Feb 16, 2007
8.628
8.683
8.609
8.662
7,813,197
+0.03(+0.32%)
Feb 15, 2007
8.743
8.757
8.554
8.635
4,908,458
-0.10(-1.18%)
Feb 14, 2007
8.777
8.796
8.731
8.738
5,956,424
-0.03(-0.34%)
Feb 13, 2007
8.789
8.789
8.729
8.768
5,063,804
-0.03(-0.37%)
Feb 12, 2007
8.823
8.835
8.743
8.800
6,713,365
-0.02(-0.21%)
Feb 09, 2007
8.823
8.890
8.805
8.819
7,089,946
-0.00(-0.05%)
Feb 08, 2007
8.855
8.895
8.812
8.823
9,392,267
-0.03(-0.36%)
Feb 07, 2007
9.042
9.051
8.777
8.855
28,172,888
-0.30(-3.29%)
Feb 06, 2007
9.203
9.283
9.141
9.157
20,262,764
-0.07(-0.80%)
Feb 05, 2007
9.104
9.300
9.053
9.230
36,938,396
+1.62(+21.21%)
Feb 02, 2007
7.569
7.691
7.558
7.615
2,626,566
+0.09(+1.16%)
Feb 01, 2007
7.592
7.615
7.477
7.528
2,308,405
-0.02(-0.24%)
Jan 31, 2007
7.537
7.710
7.491
7.546
3,573,659
+0.01(+0.15%)
Jan 30, 2007
7.615
7.615
7.491
7.535
3,749,256
-0.09(-1.21%)
Jan 29, 2007
7.636
7.705
7.558
7.627
1,669,475
-0.01(-0.12%)
Jan 26, 2007
7.776
7.776
7.599
7.636
1,557,771
-0.14(-1.80%)
Jan 25, 2007
7.661
7.788
7.652
7.776
2,371,428
+0.13(+1.65%)
Jan 24, 2007
7.569
7.666
7.544
7.650
1,857,242
+0.09(+1.13%)
Jan 23, 2007
7.535
7.592
7.489
7.565
1,463,887
+0.05(+0.64%)
Jan 22, 2007
7.604
7.638
7.411
7.516
2,127,592
-0.02(-0.21%)
Jan 19, 2007
7.353
7.567
7.342
7.533
1,967,642
+0.17(+2.38%)
Jan 18, 2007
7.351
7.464
7.252
7.358
2,042,401
-0.00(-0.03%)
Jan 17, 2007
7.319
7.431
7.250
7.360
2,873,010
+0.00(+0.00%)
Jan 16, 2007
7.365
7.420
7.282
7.360
2,676,985
-0.00(-0.06%)
Jan 12, 2007
7.470
7.470
7.298
7.365
2,810,421
-0.02(-0.25%)
Jan 11, 2007
7.415
7.514
7.261
7.383
2,873,879
+0.01(+0.09%)
Jan 10, 2007
7.443
7.443
7.307
7.376
5,687,343
-0.01(-0.12%)
Jan 09, 2007
7.475
7.689
7.325
7.385
5,977,252
-0.06(-0.77%)
Jan 08, 2007
7.017
7.443
6.925
7.443
11,086,517
+0.60(+8.78%)
Jan 05, 2007
8.736
8.736
6.730
6.842
48,742,512
-2.20(-24.33%)
Jan 04, 2007
9.042
9.063
8.925
9.042
2,527,901
-0.00(-0.05%)
Jan 03, 2007
9.125
9.187
8.994
9.046
1,639,484
-0.19(-2.09%)
Dec 29, 2006
9.125
9.293
9.125
9.240
454,205
+0.12(+1.34%)
Dec 28, 2006
9.168
9.168
9.083
9.118
531,137
-0.06(-0.68%)
Dec 27, 2006
9.180
9.214
9.166
9.180
431,603
-0.02(-0.23%)
Dec 26, 2006
9.198
9.205
9.111
9.201
623,282
+0.00(+0.03%)
Dec 22, 2006
9.187
9.203
9.122
9.198
432,472
+0.01(+0.13%)
Dec 21, 2006
9.217
9.237
9.145
9.187
540,699
-0.05(-0.57%)
Dec 20, 2006
9.332
9.348
9.145
9.240
1,040,977
-0.13(-1.38%)
Dec 19, 2006
9.355
9.405
9.254
9.369
599,376
+0.01(+0.10%)
Dec 18, 2006
9.456
9.456
9.224
9.359
1,086,180
-0.12(-1.24%)
Dec 15, 2006
9.387
9.484
9.364
9.477
874,507
+0.11(+1.20%)
Dec 14, 2006
9.214
9.369
9.214
9.364
598,942
+0.12(+1.32%)
Dec 13, 2006
9.237
9.249
9.088
9.242
631,106
-0.02(-0.20%)
Dec 12, 2006
9.293
9.295
9.191
9.260
311,206
-0.03(-0.37%)
Dec 11, 2006
9.226
9.467
9.226
9.295
851,037
+0.12(+1.35%)
Dec 08, 2006
9.164
9.180
9.046
9.171
715,427
-0.02(-0.18%)
Dec 07, 2006
9.341
9.350
9.164
9.187
522,879
-0.12(-1.29%)
Dec 06, 2006
9.398
9.398
9.205
9.306
1,141,380
-0.18(-1.94%)
Dec 05, 2006
9.065
9.493
9.065
9.490
2,255,813
+0.45(+4.94%)
Dec 04, 2006
8.911
9.104
8.911
9.044
1,079,226
+0.13(+1.50%)
Dec 01, 2006
8.892
8.959
8.858
8.911
665,877
-0.05(-0.59%)
Nov 30, 2006
8.973
9.122
8.858
8.964
1,326,974
-0.15(-1.62%)
Nov 29, 2006
8.996
9.120
8.996
9.111
628,498
+0.11(+1.23%)
Nov 28, 2006
9.019
9.065
8.918
9.000
1,030,980
-0.06(-0.71%)
Nov 27, 2006
9.295
9.306
9.033
9.065
952,744
-0.29(-3.08%)
Nov 24, 2006
9.306
9.415
9.306
9.352
176,031
-0.06(-0.66%)
Nov 22, 2006
9.398
9.458
9.355
9.415
1,216,574
+0.00(+0.05%)
Nov 21, 2006
9.230
9.451
9.230
9.410
1,245,261
+0.13(+1.44%)
Nov 20, 2006
9.311
9.343
9.272
9.277
857,122
-0.09(-0.98%)
Nov 17, 2006
9.504
9.504
9.311
9.369
1,989,375
-0.14(-1.45%)
Nov 16, 2006
9.180
9.511
9.097
9.507
4,206,070
+0.33(+3.61%)
Nov 15, 2006
9.150
9.180
9.125
9.175
1,724,240
+0.02(+0.25%)
Nov 14, 2006
9.053
9.168
9.042
9.152
1,144,423
+0.04(+0.45%)
Nov 13, 2006
8.950
9.111
8.927
9.111
1,618,187
+0.15(+1.69%)
Nov 10, 2006
8.915
8.973
8.885
8.959
6,470,141
+0.04(+0.49%)
Nov 09, 2006
8.904
8.961
8.789
8.915
1,509,525
+0.02(+0.26%)
Nov 08, 2006
8.777
8.971
8.766
8.892
1,403,037
+0.14(+1.55%)
Nov 07, 2006
9.201
9.419
8.743
8.757
6,820,466
-0.04(-0.50%)
Nov 06, 2006
8.570
8.826
8.547
8.800
1,767,705
+0.24(+2.82%)
Nov 03, 2006
8.457
8.559
8.388
8.559
731,509
+0.11(+1.31%)
Nov 02, 2006
8.340
8.451
8.324
8.448
844,517
+0.03(+0.30%)
Nov 01, 2006
8.421
8.522
8.345
8.423
1,531,692
+0.00(+0.03%)
Oct 31, 2006
8.352
8.423
8.294
8.421
872,334
+0.12(+1.38%)
Oct 30, 2006
8.202
8.319
8.108
8.306
1,531,258
+0.07(+0.89%)
Oct 27, 2006
8.329
8.375
8.193
8.232
472,025
-0.06(-0.75%)
Oct 26, 2006
8.306
8.363
8.181
8.294
670,224
+0.02(+0.28%)
Oct 25, 2006
8.306
8.317
8.269
8.271
1,173,979
-0.03(-0.42%)
Oct 24, 2006
8.386
8.398
8.283
8.306
823,654
-0.10(-1.15%)
Oct 23, 2006
8.474
8.508
8.306
8.402
622,847
-0.13(-1.51%)
Oct 20, 2006
8.605
8.628
8.478
8.531
438,557
-0.13(-1.54%)
Oct 19, 2006
8.658
8.676
8.540
8.665
670,658
+0.02(+0.21%)
Oct 18, 2006
8.529
8.648
8.529
8.646
582,860
+0.14(+1.65%)
Oct 17, 2006
8.499
8.513
8.375
8.506
1,627,314
+0.05(+0.63%)
Oct 16, 2006
8.556
8.559
8.441
8.453
2,235,819
-0.10(-1.21%)
Oct 13, 2006
8.660
8.685
8.536
8.556
1,050,539
-0.11(-1.22%)
Oct 12, 2006
8.766
8.805
8.653
8.662
540,265
-0.12(-1.36%)
Oct 11, 2006
8.784
8.812
8.706
8.782
285,562
-0.02(-0.26%)
Oct 10, 2006
8.582
8.832
8.568
8.805
612,416
+0.12(+1.38%)
Oct 09, 2006
8.699
8.731
8.639
8.685
250,356
-0.05(-0.55%)
Oct 06, 2006
8.757
8.766
8.662
8.734
638,060
-0.07(-0.78%)
Oct 05, 2006
8.766
8.837
8.688
8.803
337,285
+0.06(+0.68%)
Oct 04, 2006
8.547
8.791
8.540
8.743
772,366
+0.20(+2.29%)
Oct 03, 2006
8.628
8.628
8.522
8.547
911,452
-0.08(-0.93%)
Oct 02, 2006
8.704
8.724
8.616
8.628
880,592
-0.09(-1.00%)
Sep 29, 2006
8.660
8.731
8.554
8.715
933,619
+0.06(+0.66%)
Sep 28, 2006
8.766
8.766
8.628
8.658
1,054,016
-0.11(-1.23%)
Sep 27, 2006
8.513
8.789
8.421
8.766
2,856,059
+0.27(+3.14%)
Sep 26, 2006
8.428
8.513
8.352
8.499
1,468,234
+0.05(+0.57%)
Sep 25, 2006
8.444
8.494
8.306
8.451
733,682
+0.02(+0.19%)
Sep 22, 2006
8.402
8.490
8.388
8.434
666,747
-0.01(-0.11%)
Sep 21, 2006
8.490
8.499
8.398
8.444
1,204,838
-0.05(-0.62%)
Sep 20, 2006
8.296
8.616
8.283
8.497
2,862,144
+0.20(+2.41%)
Sep 19, 2006
8.053
8.375
8.039
8.296
5,102,310
+0.77(+10.28%)
Sep 18, 2006
7.418
7.599
7.344
7.523
2,163,668
+0.16(+2.19%)
Sep 15, 2006
7.521
7.521
7.330
7.362
2,704,802
-0.16(-2.14%)
Sep 14, 2006
7.627
7.627
7.512
7.523
1,377,828
-0.13(-1.65%)
Sep 13, 2006
7.719
7.747
7.625
7.650
1,563,856
-0.07(-0.92%)
Sep 12, 2006
7.592
7.788
7.579
7.721
721,512
+0.11(+1.48%)
Sep 11, 2006
7.537
7.657
7.422
7.608
767,150
+0.01(+0.18%)
Sep 08, 2006
7.512
7.684
7.512
7.595
685,436
+0.13(+1.69%)
Sep 07, 2006
7.553
7.553
7.383
7.468
1,890,275
-0.13(-1.73%)
Sep 06, 2006
7.638
7.661
7.567
7.599
620,239
-0.11(-1.40%)
Sep 05, 2006
7.604
7.719
7.553
7.707
1,326,539
+0.09(+1.18%)
Sep 01, 2006
7.539
7.668
7.491
7.618
725,424
+0.10(+1.35%)
Aug 31, 2006
7.558
7.558
7.365
7.516
796,271
-0.05(-0.70%)
Aug 30, 2006
7.454
7.579
7.422
7.569
935,358
+0.16(+2.14%)
Aug 29, 2006
7.397
7.413
7.240
7.411
1,494,313
+0.04(+0.50%)
Aug 28, 2006
7.286
7.397
7.273
7.374
476,372
+0.02(+0.25%)
Aug 25, 2006
7.006
7.374
7.006
7.355
1,120,517
+0.19(+2.63%)
Aug 24, 2006
7.137
7.178
7.052
7.167
969,260
+0.04(+0.58%)
Aug 23, 2006
7.268
7.282
7.019
7.125
665,008
-0.09(-1.18%)
Aug 22, 2006
7.351
7.362
7.089
7.210
802,791
+0.00(+0.06%)
Aug 21, 2006
7.296
7.351
7.146
7.206
906,671
-0.08(-1.07%)
Aug 18, 2006
7.328
7.349
7.236
7.284
1,152,681
-0.02(-0.28%)
Aug 17, 2006
7.227
7.360
7.151
7.305
2,488,348
+0.11(+1.57%)
Aug 16, 2006
7.063
7.201
7.040
7.192
1,918,962
+0.20(+2.93%)
Aug 15, 2006
6.971
7.038
6.925
6.987
2,144,109
+0.11(+1.57%)
Aug 14, 2006
6.661
6.879
6.661
6.879
1,796,826
+0.20(+3.07%)
Aug 11, 2006
6.633
6.704
6.380
6.674
2,339,699
+0.04(+0.59%)
Aug 10, 2006
6.633
6.651
6.396
6.635
2,168,883
-0.11(-1.67%)
Aug 09, 2006
6.902
6.950
6.691
6.748
1,316,108
-0.11(-1.58%)
Aug 08, 2006
6.833
6.909
6.734
6.856
1,821,601
+0.01(+0.17%)
Aug 07, 2006
7.109
7.121
6.720
6.845
4,650,278
-0.23(-3.22%)
Aug 04, 2006
7.592
7.673
6.881
7.072
4,315,166
-0.38(-5.12%)
Aug 03, 2006
7.753
7.889
7.454
7.454
5,133,170
-0.14(-1.82%)
Aug 02, 2006
8.280
8.306
7.592
7.592
3,639,726
-0.68(-8.26%)
Aug 01, 2006
8.237
8.352
8.207
8.276
1,984,593
+0.06(+0.70%)
Jul 31, 2006
8.082
8.239
8.011
8.218
821,046
+0.13(+1.59%)
Jul 28, 2006
8.053
8.089
8.018
8.089
634,583
+0.05(+0.60%)
Jul 27, 2006
7.937
8.071
7.917
8.041
1,193,972
+0.10(+1.30%)
Jul 26, 2006
7.845
7.942
7.776
7.937
1,014,463
+0.13(+1.65%)
Jul 25, 2006
7.786
7.843
7.707
7.809
1,336,971
+0.02(+0.30%)
Jul 24, 2006
7.730
7.832
7.719
7.786
2,050,225
+0.17(+2.30%)
Jul 21, 2006
8.050
8.053
7.312
7.611
3,012,966
-0.44(-5.49%)
Jul 20, 2006
8.055
8.128
8.041
8.053
529,398
+0.00(+0.00%)
Jul 19, 2006
7.944
8.168
7.880
8.053
1,322,193
+0.12(+1.51%)
Jul 18, 2006
8.096
8.145
7.822
7.933
1,251,346
-0.17(-2.05%)
Jul 17, 2006
8.105
8.168
8.020
8.099
1,600,366
+0.01(+0.14%)
Jul 14, 2006
8.225
8.225
7.995
8.087
901,890
-0.14(-1.68%)
Jul 13, 2006
8.283
8.330
8.214
8.225
2,241,469
-0.06(-0.69%)
Jul 12, 2006
8.448
8.474
8.243
8.283
1,881,582
-0.19(-2.23%)
Jul 11, 2006
8.421
8.584
8.398
8.471
1,615,144
-0.16(-1.81%)
Jul 10, 2006
8.697
8.777
7.868
8.628
5,095,790
-0.07(-0.79%)
Jul 07, 2006
9.099
9.111
8.635
8.697
1,382,174
-0.44(-4.79%)
Jul 06, 2006
9.203
9.421
9.092
9.134
1,132,253
-0.06(-0.63%)
Jul 05, 2006
9.196
9.201
9.111
9.191
575,906
-0.01(-0.08%)
Jul 03, 2006
9.203
9.237
9.145
9.198
447,250
+0.02(+0.20%)
Jun 30, 2006
9.074
9.318
9.074
9.180
1,128,341
+0.20(+2.18%)
Jun 29, 2006
8.752
9.081
8.678
8.984
983,169
+0.26(+2.93%)
Jun 28, 2006
8.745
8.800
8.619
8.729
669,354
-0.06(-0.68%)
Jun 27, 2006
8.846
8.860
8.722
8.789
791,055
-0.04(-0.44%)
Jun 26, 2006
8.927
8.973
8.819
8.828
863,207
-0.06(-0.70%)
Jun 23, 2006
8.973
8.984
8.865
8.890
449,424
-0.07(-0.77%)
Jun 22, 2006
8.842
9.053
8.842
8.959
415,086
-0.04(-0.41%)
Jun 21, 2006
8.998
9.157
8.950
8.996
1,061,405
+0.00(+0.03%)
Jun 20, 2006
8.881
9.083
8.708
8.994
723,251
+0.15(+1.69%)
Jun 19, 2006
9.086
9.088
8.844
8.844
1,077,922
+0.09(+0.97%)
Jun 16, 2006
8.971
9.189
8.708
8.759
881,462
-0.21(-2.33%)
Jun 15, 2006
8.669
9.040
8.669
8.968
1,010,117
+0.32(+3.64%)
Jun 14, 2006
8.616
8.800
8.616
8.653
467,244
-0.01(-0.11%)
Jun 13, 2006
8.600
8.849
8.600
8.662
1,457,802
+0.05(+0.59%)
Jun 12, 2006
8.853
8.914
8.605
8.612
446,816
-0.24(-2.68%)
Jun 09, 2006
8.819
8.915
8.809
8.849
451,597
+0.05(+0.55%)
Jun 08, 2006
8.906
8.913
8.628
8.800
1,725,544
-0.11(-1.21%)
Jun 07, 2006
8.968
8.994
8.895
8.908
1,105,739
-0.01(-0.13%)
Jun 06, 2006
9.295
9.306
8.858
8.920
1,401,733
-0.27(-2.95%)
Jun 05, 2006
9.334
9.481
9.088
9.191
1,683,384
-0.13(-1.36%)
Jun 02, 2006
9.159
9.336
9.159
9.318
1,979,378
+0.18(+1.94%)
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.