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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.670
+0.230 (+2.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 30, 2008
6.266
6.266
5.879
5.928
1,068,479
-0.27(-4.38%)
May 29, 2008
6.226
6.270
6.199
6.199
193,076
-0.07(-1.06%)
May 28, 2008
6.266
6.346
6.208
6.266
101,644
-0.04(-0.63%)
May 27, 2008
6.239
6.377
6.239
6.306
155,726
+0.03(+0.42%)
May 26, 2008
6.319
6.435
6.208
6.279
0
+0.00(+0.00%)
May 23, 2008
6.319
6.435
6.208
6.279
181,569
-0.11(-1.74%)
May 22, 2008
6.257
6.444
6.257
6.390
135,600
+0.13(+2.06%)
May 21, 2008
6.243
6.519
6.226
6.261
360,926
-0.01(-0.14%)
May 20, 2008
6.364
6.364
6.252
6.270
96,696
-0.11(-1.67%)
May 19, 2008
6.252
6.444
6.226
6.377
160,392
+0.15(+2.36%)
May 16, 2008
6.248
6.308
6.181
6.230
384,853
+0.01(+0.21%)
May 15, 2008
5.963
6.279
5.950
6.217
1,938,829
+0.18(+3.02%)
May 14, 2008
6.243
6.243
6.026
6.034
309,980
-0.15(-2.37%)
May 13, 2008
5.959
6.492
5.932
6.181
5,042,398
+0.19(+3.19%)
May 12, 2008
6.154
6.165
5.892
5.990
397,068
-0.19(-3.09%)
May 09, 2008
6.199
6.199
6.043
6.181
151,002
-0.01(-0.22%)
May 08, 2008
6.252
6.288
6.048
6.195
250,379
-0.14(-2.25%)
May 07, 2008
6.448
6.448
6.181
6.337
243,410
-0.07(-1.11%)
May 06, 2008
6.203
6.528
6.114
6.408
477,713
+0.29(+4.72%)
May 05, 2008
6.226
6.226
6.092
6.119
210,691
-0.07(-1.15%)
May 02, 2008
6.111
6.195
6.034
6.190
148,236
+0.08(+1.24%)
May 01, 2008
6.186
6.226
6.003
6.114
245,402
-0.08(-1.22%)
Apr 30, 2008
6.101
6.203
6.048
6.190
308,674
+0.18(+3.03%)
Apr 29, 2008
6.034
6.114
5.994
6.008
278,441
-0.05(-0.81%)
Apr 28, 2008
6.003
6.092
5.999
6.057
192,505
+0.01(+0.22%)
Apr 25, 2008
6.026
6.048
5.888
6.043
336,212
+0.05(+0.82%)
Apr 24, 2008
5.963
6.074
5.870
5.994
431,537
+0.04(+0.60%)
Apr 23, 2008
5.901
5.990
5.848
5.959
878,501
+0.03(+0.53%)
Apr 22, 2008
5.879
5.937
5.843
5.928
305,957
-0.03(-0.45%)
Apr 21, 2008
6.048
6.052
5.888
5.954
72,567
-0.05(-0.81%)
Apr 18, 2008
6.572
6.572
5.981
6.003
92,595
-0.00(-0.07%)
Apr 17, 2008
5.981
6.088
5.941
6.008
120,859
+0.00(+0.00%)
Apr 16, 2008
5.990
6.048
5.961
6.008
80,955
+0.05(+0.82%)
Apr 15, 2008
6.181
6.181
5.852
5.959
338,798
-0.16(-2.55%)
Apr 14, 2008
6.212
6.212
6.052
6.114
148,870
-0.04(-0.72%)
Apr 11, 2008
6.235
6.315
6.079
6.159
371,270
-0.13(-2.12%)
Apr 10, 2008
6.355
6.426
6.226
6.292
342,486
-0.13(-2.08%)
Apr 09, 2008
6.604
6.604
6.399
6.426
284,349
-0.20(-3.09%)
Apr 08, 2008
6.670
6.670
6.532
6.630
116,261
-0.02(-0.27%)
Apr 07, 2008
6.626
6.670
6.564
6.648
103,443
+0.07(+1.01%)
Apr 04, 2008
6.648
6.657
6.559
6.581
260,100
-0.13(-1.99%)
Apr 03, 2008
6.684
6.715
6.510
6.715
216,555
+0.04(+0.67%)
Apr 02, 2008
6.292
6.728
6.292
6.670
297,736
+0.31(+4.82%)
Apr 01, 2008
6.270
6.412
6.270
6.364
963,144
+0.12(+1.85%)
Mar 31, 2008
6.066
6.270
6.026
6.248
484,608
+0.06(+0.93%)
Mar 28, 2008
6.203
6.270
6.092
6.190
344,353
+0.00(+0.00%)
Mar 27, 2008
6.079
6.203
6.043
6.190
598,395
+0.04(+0.72%)
Mar 26, 2008
6.012
6.146
5.959
6.146
595,247
+0.05(+0.88%)
Mar 25, 2008
6.079
6.221
5.986
6.092
297,961
-0.00(-0.07%)
Mar 24, 2008
5.883
6.150
5.808
6.097
518,114
+0.17(+2.93%)
Mar 21, 2008
6.114
6.114
5.803
5.923
333,041
+0.00(+0.00%)
Mar 20, 2008
6.114
6.114
5.803
5.923
333,041
-0.22(-3.55%)
Mar 19, 2008
6.181
6.181
6.003
6.141
273,449
-0.04(-0.58%)
Mar 18, 2008
5.679
6.177
5.679
6.177
326,221
+0.53(+9.37%)
Mar 17, 2008
5.612
5.696
5.367
5.648
496,077
-0.20(-3.42%)
Mar 14, 2008
5.768
5.959
5.710
5.848
614,361
+0.11(+1.94%)
Mar 13, 2008
5.759
5.759
5.625
5.736
1,290,564
-0.07(-1.15%)
Mar 12, 2008
5.803
5.843
5.705
5.803
103,942
+0.07(+1.16%)
Mar 11, 2008
5.772
5.803
5.603
5.736
199,690
+0.08(+1.49%)
Mar 10, 2008
5.759
5.781
5.608
5.652
107,940
-0.08(-1.47%)
Mar 07, 2008
5.785
5.888
5.625
5.736
304,932
-0.12(-1.98%)
Mar 06, 2008
6.030
6.123
5.852
5.852
284,468
-0.15(-2.52%)
Mar 05, 2008
6.106
6.141
5.959
6.003
668,781
-0.10(-1.68%)
Mar 04, 2008
6.114
6.359
6.030
6.106
357,676
-0.02(-0.29%)
Mar 03, 2008
6.270
6.270
6.097
6.123
553,060
-0.12(-1.85%)
Feb 29, 2008
6.114
6.292
6.114
6.239
1,603,817
+0.04(+0.57%)
Feb 28, 2008
6.230
6.292
6.092
6.203
304,707
-0.06(-0.92%)
Feb 27, 2008
6.243
6.337
6.230
6.261
212,283
+0.04(+0.72%)
Feb 26, 2008
6.177
6.252
6.168
6.217
144,595
+0.04(+0.65%)
Feb 25, 2008
6.159
6.279
6.137
6.177
147,069
+0.03(+0.51%)
Feb 22, 2008
6.221
6.266
6.137
6.146
617,959
-0.08(-1.22%)
Feb 21, 2008
6.301
6.323
6.221
6.221
825,070
+0.00(+0.07%)
Feb 20, 2008
6.008
6.315
6.008
6.217
209,730
+0.08(+1.38%)
Feb 19, 2008
6.408
6.408
6.123
6.132
176,078
-0.14(-2.20%)
Feb 18, 2008
6.114
6.297
6.008
6.270
0
+0.00(+0.00%)
Feb 15, 2008
6.114
6.297
6.008
6.270
228,699
+0.19(+3.15%)
Feb 14, 2008
6.026
6.128
5.945
6.079
691,269
+0.09(+1.48%)
Feb 13, 2008
5.781
6.043
5.736
5.990
109,064
+0.23(+4.02%)
Feb 12, 2008
5.603
5.821
5.585
5.759
473,589
+0.18(+3.27%)
Feb 11, 2008
5.603
5.648
5.536
5.576
524,636
-0.03(-0.48%)
Feb 08, 2008
5.736
5.741
5.559
5.603
450,202
+0.00(+0.00%)
Feb 07, 2008
5.656
5.741
5.559
5.603
179,127
-0.16(-2.78%)
Feb 06, 2008
5.865
5.865
5.665
5.763
226,133
-0.02(-0.31%)
Feb 05, 2008
5.825
5.919
5.781
5.781
165,284
-0.05(-0.91%)
Feb 04, 2008
5.981
6.021
5.803
5.834
348,558
-0.15(-2.45%)
Feb 01, 2008
5.705
5.986
5.705
5.981
360,137
+0.23(+4.02%)
Jan 31, 2008
5.732
5.812
5.639
5.750
271,650
-0.03(-0.46%)
Jan 30, 2008
5.674
5.888
5.514
5.777
780,437
+0.07(+1.17%)
Jan 29, 2008
5.736
5.803
5.505
5.710
638,369
-0.03(-0.47%)
Jan 28, 2008
5.768
5.799
5.624
5.736
553,870
-0.00(-0.08%)
Jan 25, 2008
6.039
6.217
5.688
5.741
510,019
-0.17(-2.93%)
Jan 24, 2008
5.870
5.986
5.857
5.914
514,741
-0.03(-0.52%)
Jan 23, 2008
5.879
6.141
5.674
5.945
654,749
-0.06(-0.96%)
Jan 22, 2008
5.172
6.119
5.114
6.003
444,490
-0.04(-0.74%)
Jan 21, 2008
6.034
6.221
5.977
6.048
0
+0.00(+0.00%)
Jan 18, 2008
6.034
6.221
5.977
6.048
260,631
+0.02(+0.37%)
Jan 17, 2008
6.008
6.212
5.803
6.026
812,477
+0.11(+1.80%)
Jan 16, 2008
5.945
5.945
5.434
5.919
1,704,505
+0.00(+0.08%)
Jan 15, 2008
6.092
6.110
5.892
5.914
78,256
-0.16(-2.64%)
Jan 14, 2008
6.217
6.226
6.017
6.074
94,223
-0.09(-1.44%)
Jan 11, 2008
6.132
6.226
6.101
6.163
179,226
-0.01(-0.14%)
Jan 10, 2008
5.994
6.208
5.959
6.172
315,726
+0.20(+3.43%)
Jan 09, 2008
6.154
6.154
5.923
5.968
613,442
-0.08(-1.32%)
Jan 08, 2008
6.141
6.235
5.950
6.048
1,073,784
-0.14(-2.30%)
Jan 07, 2008
6.212
6.306
6.092
6.190
506,286
-0.02(-0.36%)
Jan 04, 2008
6.364
6.395
6.181
6.212
658,406
-0.15(-2.38%)
Jan 03, 2008
6.390
6.390
6.243
6.364
325,845
+0.05(+0.77%)
Jan 02, 2008
6.461
6.492
6.315
6.315
747,992
-0.15(-2.27%)
Jan 01, 2008
6.448
6.541
6.448
6.461
0
+0.00(+0.00%)
Dec 31, 2007
6.448
6.541
6.448
6.461
173,840
-0.01(-0.14%)
Dec 28, 2007
6.608
6.630
6.448
6.470
382,514
-0.09(-1.36%)
Dec 27, 2007
6.693
6.737
6.559
6.559
347,463
-0.20(-2.90%)
Dec 26, 2007
6.733
7.240
6.710
6.755
521,150
+0.06(+0.88%)
Dec 24, 2007
6.626
6.715
6.604
6.696
198,115
+0.20(+3.07%)
Dec 21, 2007
6.484
6.586
6.452
6.497
603,680
+0.01(+0.14%)
Dec 20, 2007
6.595
6.595
6.448
6.488
189,570
-0.00(-0.07%)
Dec 19, 2007
6.559
6.577
6.448
6.492
344,735
-0.14(-2.08%)
Dec 18, 2007
6.604
6.701
6.497
6.630
177,652
-0.02(-0.27%)
Dec 17, 2007
6.670
6.875
6.559
6.648
253,435
-0.24(-3.55%)
Dec 14, 2007
6.710
6.893
6.537
6.893
121,658
+0.21(+3.13%)
Dec 13, 2007
6.648
6.737
6.626
6.684
93,773
-0.08(-1.18%)
Dec 12, 2007
6.977
7.097
6.759
6.764
96,022
-0.13(-1.87%)
Dec 11, 2007
6.942
7.106
6.893
6.893
579,281
-0.25(-3.49%)
Dec 10, 2007
6.937
7.164
6.888
7.142
208,010
+0.27(+3.95%)
Dec 07, 2007
6.897
6.995
6.795
6.870
183,274
-0.08(-1.21%)
Dec 06, 2007
6.746
7.044
6.746
6.955
142,121
+0.15(+2.22%)
Dec 05, 2007
6.848
6.973
6.701
6.804
182,149
+0.00(+0.00%)
Dec 04, 2007
6.902
6.902
6.608
6.804
197,216
-0.16(-2.24%)
Dec 03, 2007
6.604
6.959
6.559
6.959
294,587
+0.26(+3.92%)
Nov 30, 2007
6.902
6.986
6.626
6.697
634,600
-0.26(-3.77%)
Nov 29, 2007
7.071
7.071
6.893
6.959
289,022
-0.05(-0.76%)
Nov 28, 2007
6.893
7.071
6.866
7.013
616,835
+0.12(+1.81%)
Nov 27, 2007
6.688
6.915
6.564
6.888
768,777
+0.32(+4.87%)
Nov 26, 2007
6.693
6.777
6.546
6.568
664,846
-0.20(-2.89%)
Nov 23, 2007
6.937
6.937
6.693
6.764
284,243
-0.13(-1.87%)
Nov 21, 2007
6.999
6.999
6.804
6.893
276,597
-0.12(-1.71%)
Nov 20, 2007
6.946
7.057
6.915
7.013
171,580
+0.00(+0.00%)
Nov 19, 2007
7.284
7.284
7.004
7.013
214,612
-0.23(-3.13%)
Nov 16, 2007
7.226
7.244
7.119
7.240
234,096
+0.04(+0.56%)
Nov 15, 2007
7.262
7.262
7.142
7.200
249,387
-0.06(-0.86%)
Nov 14, 2007
7.453
7.453
7.235
7.262
514,516
-0.05(-0.73%)
Nov 13, 2007
7.360
7.471
7.191
7.315
320,448
+0.02(+0.30%)
Nov 12, 2007
7.515
7.555
7.293
7.293
93,548
-0.32(-4.21%)
Nov 09, 2007
7.764
7.800
7.502
7.613
377,342
-0.04(-0.52%)
Nov 08, 2007
7.827
7.827
7.471
7.653
250,737
+0.03(+0.35%)
Nov 07, 2007
7.702
7.818
7.560
7.626
397,131
-0.27(-3.38%)
Nov 06, 2007
7.738
7.947
7.658
7.893
314,377
+0.15(+1.89%)
Nov 05, 2007
8.707
8.707
7.658
7.746
238,395
-0.21(-2.63%)
Nov 02, 2007
7.844
7.955
7.600
7.955
284,243
+0.16(+2.00%)
Nov 01, 2007
7.875
7.875
7.609
7.800
495,852
-0.14(-1.79%)
Oct 31, 2007
7.133
8.004
7.128
7.942
965,393
+0.07(+0.85%)
Oct 30, 2007
8.182
8.182
7.787
7.875
639,548
-0.15(-1.88%)
Oct 29, 2007
7.537
8.034
7.475
8.027
315,051
+0.56(+7.44%)
Oct 26, 2007
7.248
7.515
7.248
7.471
299,535
+0.22(+3.07%)
Oct 25, 2007
6.955
7.311
6.955
7.248
185,073
+0.29(+4.22%)
Oct 24, 2007
6.982
7.097
6.919
6.955
112,213
-0.19(-2.62%)
Oct 23, 2007
7.106
7.222
7.053
7.142
277,047
+0.08(+1.13%)
Oct 22, 2007
6.924
7.084
6.924
7.062
191,369
+0.01(+0.19%)
Oct 19, 2007
7.275
7.275
7.048
7.048
418,269
-0.20(-2.76%)
Oct 18, 2007
7.257
7.284
7.115
7.248
402,078
+0.00(+0.00%)
Oct 17, 2007
7.248
7.404
7.137
7.248
323,372
+0.09(+1.31%)
Oct 16, 2007
7.271
7.346
7.137
7.155
123,681
-0.15(-2.01%)
Oct 15, 2007
7.431
7.515
7.257
7.302
572,759
-0.04(-0.55%)
Oct 12, 2007
7.271
7.497
7.226
7.342
992,603
+0.07(+0.98%)
Oct 11, 2007
7.377
7.382
7.159
7.271
813,602
-0.02(-0.30%)
Oct 10, 2007
7.337
7.337
7.151
7.293
425,016
-0.04(-0.49%)
Oct 09, 2007
7.115
7.337
7.093
7.328
396,456
+0.24(+3.32%)
Oct 08, 2007
7.115
7.142
6.964
7.093
638,423
+0.13(+1.85%)
Oct 05, 2007
6.893
7.035
6.835
6.964
663,609
+0.08(+1.16%)
Oct 04, 2007
6.915
6.926
6.630
6.884
1,529,158
-0.07(-1.02%)
Oct 03, 2007
6.902
7.004
6.857
6.955
427,264
-0.03(-0.38%)
Oct 02, 2007
7.115
7.155
6.937
6.982
243,765
-0.13(-1.87%)
Oct 01, 2007
7.115
7.146
6.893
7.115
891,634
+0.06(+0.82%)
Sep 28, 2007
6.862
7.297
6.839
7.057
853,405
+0.24(+3.45%)
Sep 27, 2007
6.541
6.826
6.484
6.822
1,290,115
+0.27(+4.14%)
Sep 26, 2007
6.670
6.799
6.541
6.550
986,756
-0.12(-1.80%)
Sep 25, 2007
6.804
6.804
6.635
6.670
786,167
-0.19(-2.79%)
Sep 24, 2007
6.893
6.893
6.822
6.862
391,509
-0.03(-0.45%)
Sep 21, 2007
6.870
6.902
6.746
6.893
209,584
+0.00(+0.00%)
Sep 20, 2007
7.529
7.724
6.853
6.893
378,241
+0.01(+0.13%)
Sep 19, 2007
6.884
6.959
6.743
6.884
412,198
+0.05(+0.78%)
Sep 18, 2007
6.724
6.844
6.524
6.830
418,269
+0.17(+2.61%)
Sep 17, 2007
6.741
7.008
6.581
6.657
181,250
-0.05(-0.80%)
Sep 14, 2007
6.848
6.906
6.635
6.710
323,821
-0.11(-1.57%)
Sep 13, 2007
7.004
7.031
6.759
6.817
696,666
-0.27(-3.77%)
Sep 12, 2007
6.964
7.115
6.813
7.084
278,846
+0.03(+0.38%)
Sep 11, 2007
7.084
7.124
6.870
7.057
173,154
-0.03(-0.38%)
Sep 10, 2007
7.248
7.248
6.786
7.084
154,265
-0.04(-0.62%)
Sep 07, 2007
7.226
7.226
7.115
7.128
138,298
-0.10(-1.35%)
Sep 06, 2007
7.306
7.337
7.159
7.226
473,364
-0.09(-1.22%)
Sep 05, 2007
7.471
7.515
7.213
7.315
346,984
-0.20(-2.66%)
Sep 04, 2007
7.462
7.591
7.157
7.515
164,834
-0.04(-0.59%)
Aug 31, 2007
7.355
7.693
7.342
7.560
304,032
+0.23(+3.16%)
Aug 30, 2007
7.275
7.391
7.226
7.328
88,601
+0.05(+0.73%)
Aug 29, 2007
7.257
7.337
7.255
7.275
96,022
-0.02(-0.24%)
Aug 28, 2007
7.400
7.466
7.248
7.293
132,676
-0.22(-2.96%)
Aug 27, 2007
7.457
7.560
7.373
7.515
87,027
+0.09(+1.20%)
Aug 24, 2007
7.333
7.515
7.248
7.426
135,600
+0.09(+1.27%)
Aug 23, 2007
7.244
7.502
7.173
7.333
191,144
+0.04(+0.49%)
Aug 22, 2007
6.933
7.400
6.848
7.297
183,499
+0.36(+5.19%)
Aug 21, 2007
6.910
6.999
6.777
6.937
384,988
+0.16(+2.30%)
Aug 20, 2007
6.937
6.955
6.741
6.782
214,531
-0.04(-0.65%)
Aug 17, 2007
6.670
6.959
6.666
6.826
744,115
+0.40(+6.23%)
Aug 16, 2007
6.670
6.728
6.381
6.426
624,481
-0.43(-6.23%)
Aug 15, 2007
6.964
7.017
6.782
6.853
524,636
-0.16(-2.22%)
Aug 14, 2007
7.386
7.386
6.982
7.008
267,377
-0.29(-3.96%)
Aug 13, 2007
7.373
7.449
7.257
7.297
235,445
-0.06(-0.85%)
Aug 10, 2007
7.204
7.360
7.022
7.360
780,770
+0.18(+2.54%)
Aug 09, 2007
7.649
7.658
7.093
7.177
1,480,810
-0.49(-6.38%)
Aug 08, 2007
7.609
7.849
7.560
7.666
1,255,933
+0.16(+2.07%)
Aug 07, 2007
7.560
7.671
7.346
7.511
710,608
-0.16(-2.09%)
Aug 06, 2007
7.835
7.849
7.520
7.671
769,751
-0.35(-4.33%)
Aug 03, 2007
8.018
8.311
7.973
8.018
224,651
-0.29(-3.53%)
Aug 02, 2007
8.191
8.489
8.062
8.311
364,524
+0.04(+0.54%)
Aug 01, 2007
8.227
8.311
7.964
8.267
543,525
+0.11(+1.31%)
Jul 31, 2007
8.356
8.796
8.133
8.160
602,893
-0.27(-3.17%)
Jul 30, 2007
8.027
8.511
8.027
8.427
360,026
+0.35(+4.29%)
Jul 27, 2007
8.076
8.209
7.960
8.080
387,461
-0.08(-0.98%)
Jul 26, 2007
8.360
8.360
8.018
8.160
494,053
-0.24(-2.86%)
Jul 25, 2007
8.582
8.685
8.369
8.400
543,525
-0.18(-2.12%)
Jul 24, 2007
8.751
8.778
8.534
8.582
424,341
-0.30(-3.36%)
Jul 23, 2007
8.983
9.001
8.725
8.880
454,699
-0.07(-0.79%)
Jul 20, 2007
8.845
9.049
8.783
8.952
640,672
+0.09(+1.05%)
Jul 19, 2007
8.720
8.894
8.720
8.858
67,013
+0.10(+1.17%)
Jul 18, 2007
8.929
8.929
8.680
8.756
253,885
-0.14(-1.55%)
Jul 17, 2007
9.281
9.281
8.889
8.894
593,448
-0.13(-1.48%)
Jul 16, 2007
9.187
9.205
8.978
9.027
463,020
-0.24(-2.59%)
Jul 13, 2007
9.210
9.316
9.178
9.267
268,727
+0.04(+0.48%)
Jul 12, 2007
9.094
9.267
9.094
9.223
223,302
+0.16(+1.82%)
Jul 11, 2007
8.894
9.161
8.849
9.058
208,910
+0.00(+0.05%)
Jul 10, 2007
8.934
9.201
8.840
9.054
539,253
+0.11(+1.24%)
Jul 09, 2007
8.538
9.027
8.494
8.943
703,412
+0.43(+5.01%)
Jul 06, 2007
8.338
8.605
8.316
8.516
575,683
+0.16(+1.92%)
Jul 05, 2007
8.436
8.471
8.325
8.356
192,943
-0.04(-0.42%)
Jul 03, 2007
8.360
8.467
8.333
8.391
147,069
+0.10(+1.23%)
Jul 02, 2007
8.320
8.382
8.133
8.289
341,811
+0.06(+0.76%)
Jun 29, 2007
8.427
8.427
8.209
8.227
364,299
-0.07(-0.86%)
Jun 28, 2007
8.538
8.587
8.280
8.298
321,123
-0.20(-2.35%)
Jun 27, 2007
8.160
8.511
8.018
8.498
316,400
+0.12(+1.38%)
Jun 26, 2007
8.511
8.511
8.227
8.382
943,130
-0.16(-1.87%)
Jun 25, 2007
8.823
8.823
8.494
8.542
196,991
-0.24(-2.68%)
Jun 22, 2007
8.698
8.858
8.591
8.778
446,379
+0.08(+0.92%)
Jun 21, 2007
8.609
8.814
8.534
8.698
532,282
+0.02(+0.20%)
Jun 20, 2007
8.832
8.889
8.618
8.680
181,700
-0.15(-1.66%)
Jun 19, 2007
8.805
8.894
8.791
8.827
360,026
+0.02(+0.25%)
Jun 18, 2007
8.849
8.854
8.738
8.805
239,942
+0.04(+0.51%)
Jun 15, 2007
8.667
8.849
8.645
8.760
747,938
+0.10(+1.18%)
Jun 14, 2007
8.751
8.805
8.596
8.658
740,292
-0.14(-1.57%)
Jun 13, 2007
8.849
8.956
8.729
8.796
876,342
-0.05(-0.55%)
Jun 12, 2007
8.898
9.041
8.845
8.845
114,686
-0.09(-1.04%)
Jun 11, 2007
8.907
9.094
8.729
8.938
366,998
+0.09(+1.01%)
Jun 08, 2007
8.645
9.121
8.609
8.849
499,450
+0.20(+2.37%)
Jun 07, 2007
9.223
9.258
8.462
8.645
702,288
-0.55(-5.95%)
Jun 06, 2007
9.232
9.334
8.983
9.192
303,358
-0.07(-0.77%)
Jun 05, 2007
9.250
9.356
9.205
9.263
212,508
-0.10(-1.09%)
Jun 04, 2007
9.250
9.383
9.218
9.365
94,448
-0.04(-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
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.