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
Buckle Inc
(NY:
BKE
)
36.76
-0.12 (-0.33%)
Official Closing 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
7.058
7.290
7.058
7.258
1,037,378
+0.20(+2.84%)
May 30, 2007
6.848
7.097
6.843
7.058
1,753,569
+0.20(+2.84%)
May 29, 2007
6.832
6.873
6.772
6.863
1,333,772
+0.04(+0.55%)
May 25, 2007
6.903
6.911
6.737
6.825
1,244,177
-0.12(-1.76%)
May 24, 2007
6.696
7.127
6.682
6.948
2,989,858
+0.31(+4.60%)
May 23, 2007
6.673
6.774
6.593
6.643
806,348
-0.01(-0.16%)
May 22, 2007
6.336
6.682
6.328
6.653
1,139,932
+0.33(+5.16%)
May 21, 2007
6.304
6.382
6.304
6.327
1,302,780
-0.06(-1.00%)
May 18, 2007
6.279
6.391
6.234
6.391
895,379
+0.12(+1.90%)
May 17, 2007
6.257
6.323
6.208
6.272
695,342
-0.01(-0.08%)
May 16, 2007
6.231
6.277
6.174
6.277
517,843
+0.06(+0.88%)
May 15, 2007
6.380
6.433
6.197
6.222
870,586
-0.17(-2.72%)
May 14, 2007
6.513
6.527
6.359
6.396
1,160,781
-0.06(-0.91%)
May 11, 2007
6.282
6.454
6.282
6.454
1,089,782
+0.20(+3.27%)
May 10, 2007
6.362
6.433
6.249
6.250
870,586
-0.11(-1.76%)
May 09, 2007
6.348
6.401
6.321
6.362
352,178
+0.00(+0.06%)
May 08, 2007
6.336
6.380
6.229
6.359
811,420
+0.01(+0.22%)
May 07, 2007
6.417
6.460
6.318
6.344
644,064
-0.08(-1.22%)
May 04, 2007
6.273
6.423
6.238
6.423
1,000,188
+0.16(+2.55%)
May 03, 2007
6.291
6.309
6.202
6.263
839,031
-0.05(-0.73%)
May 02, 2007
6.337
6.392
6.297
6.309
670,548
-0.03(-0.45%)
May 01, 2007
6.318
6.353
6.186
6.337
565,740
+0.02(+0.25%)
Apr 30, 2007
6.478
6.488
6.305
6.321
1,660,594
-0.16(-2.46%)
Apr 27, 2007
6.547
6.584
6.460
6.481
513,335
-0.07(-1.03%)
Apr 26, 2007
6.501
6.566
6.469
6.549
760,142
+0.03(+0.49%)
Apr 25, 2007
6.469
6.580
6.469
6.517
913,411
+0.07(+1.16%)
Apr 24, 2007
6.453
6.476
6.355
6.442
283,997
-0.00(-0.03%)
Apr 23, 2007
6.552
6.563
6.433
6.444
418,670
-0.12(-1.86%)
Apr 20, 2007
6.508
6.577
6.451
6.566
657,588
+0.12(+1.90%)
Apr 19, 2007
6.454
6.513
6.410
6.444
425,995
-0.05(-0.82%)
Apr 18, 2007
6.566
6.566
6.458
6.497
495,304
-0.09(-1.32%)
Apr 17, 2007
6.518
6.614
6.518
6.584
355,559
+0.06(+0.90%)
Apr 16, 2007
6.584
6.600
6.478
6.525
586,589
-0.03(-0.43%)
Apr 13, 2007
6.518
6.557
6.483
6.554
729,151
+0.03(+0.44%)
Apr 12, 2007
6.478
6.545
6.399
6.525
810,293
+0.04(+0.63%)
Apr 11, 2007
6.474
6.520
6.433
6.485
629,414
+0.04(+0.55%)
Apr 10, 2007
6.428
6.515
6.405
6.449
762,396
+0.03(+0.50%)
Apr 09, 2007
6.371
6.460
6.346
6.417
1,366,454
+0.06(+0.89%)
Apr 05, 2007
6.332
6.419
6.332
6.360
285,687
+0.03(+0.50%)
Apr 04, 2007
6.346
6.371
6.300
6.328
278,925
-0.01(-0.11%)
Apr 03, 2007
6.318
6.389
5.840
6.336
422,614
+0.03(+0.48%)
Apr 02, 2007
6.362
6.387
5.940
6.305
446,281
-0.03(-0.48%)
Mar 30, 2007
6.238
6.341
6.220
6.336
600,112
+0.11(+1.71%)
Mar 29, 2007
6.300
6.316
6.149
6.229
324,568
-0.04(-0.68%)
Mar 28, 2007
6.330
6.330
6.234
6.272
904,395
-0.06(-0.87%)
Mar 27, 2007
6.380
6.380
6.257
6.327
846,356
-0.06(-0.94%)
Mar 26, 2007
6.458
6.458
6.318
6.387
322,877
-0.04(-0.64%)
Mar 23, 2007
6.371
6.449
6.344
6.428
246,806
+0.10(+1.54%)
Mar 22, 2007
6.332
6.348
6.240
6.330
376,972
+0.04(+0.68%)
Mar 21, 2007
6.460
6.460
6.142
6.288
1,634,110
-0.01(-0.14%)
Mar 20, 2007
6.208
6.300
6.206
6.297
839,031
+0.09(+1.43%)
Mar 19, 2007
6.186
6.236
6.157
6.208
1,308,415
+0.06(+0.92%)
Mar 16, 2007
6.199
6.364
6.096
6.151
1,014,838
-0.05(-0.74%)
Mar 15, 2007
6.243
6.259
6.105
6.197
755,635
-0.05(-0.74%)
Mar 14, 2007
6.320
6.320
6.037
6.243
883,546
-0.10(-1.57%)
Mar 13, 2007
6.353
6.494
6.282
6.343
1,628,475
-0.01(-0.17%)
Mar 12, 2007
6.096
6.362
6.078
6.353
924,117
+0.27(+4.46%)
Mar 09, 2007
6.130
6.140
5.910
6.082
437,828
-0.01(-0.15%)
Mar 08, 2007
6.105
6.183
6.064
6.091
574,192
+0.09(+1.45%)
Mar 07, 2007
5.998
6.078
5.989
6.004
792,825
-0.02(-0.27%)
Mar 06, 2007
5.986
6.128
5.919
6.020
859,316
+0.18(+3.01%)
Mar 05, 2007
5.794
5.945
5.757
5.844
716,191
-0.11(-1.88%)
Mar 02, 2007
6.131
6.149
5.933
5.956
534,748
-0.13(-2.16%)
Mar 01, 2007
6.078
6.123
6.032
6.087
619,271
-0.04(-0.61%)
Feb 28, 2007
6.172
6.202
6.076
6.124
553,343
-0.06(-0.95%)
Feb 27, 2007
6.265
6.284
6.107
6.183
926,934
-0.11(-1.72%)
Feb 26, 2007
6.389
6.408
6.229
6.291
710,556
-0.08(-1.23%)
Feb 23, 2007
6.479
6.479
6.362
6.369
628,287
-0.10(-1.48%)
Feb 22, 2007
6.465
6.490
6.417
6.465
783,245
+0.01(+0.08%)
Feb 21, 2007
6.483
6.513
6.403
6.460
365,702
-0.02(-0.27%)
Feb 20, 2007
6.421
6.522
6.364
6.478
430,503
+0.06(+0.88%)
Feb 16, 2007
6.424
6.449
6.389
6.421
538,692
-0.00(-0.06%)
Feb 15, 2007
6.412
6.478
6.396
6.424
752,817
+0.03(+0.44%)
Feb 14, 2007
6.435
6.469
6.389
6.396
486,852
-0.04(-0.63%)
Feb 13, 2007
6.442
6.497
6.431
6.437
1,131,542
+0.02(+0.39%)
Feb 12, 2007
6.557
6.557
6.367
6.412
1,944,343
-0.15(-2.22%)
Feb 09, 2007
6.424
6.632
6.424
6.557
2,615,139
+0.16(+2.47%)
Feb 08, 2007
6.155
6.399
6.139
6.399
2,421,864
+0.29(+4.73%)
Feb 07, 2007
5.913
6.117
5.894
6.110
1,091,472
+0.20(+3.36%)
Feb 06, 2007
5.942
5.968
5.885
5.911
458,677
-0.02(-0.42%)
Feb 05, 2007
5.998
6.014
5.922
5.936
473,328
-0.07(-1.24%)
Feb 02, 2007
6.016
6.021
5.982
6.011
549,399
+0.01(+0.21%)
Feb 01, 2007
5.977
6.018
5.959
5.998
427,122
+0.04(+0.66%)
Jan 31, 2007
6.052
6.052
5.885
5.959
628,850
-0.11(-1.78%)
Jan 30, 2007
6.069
6.075
5.933
6.068
880,729
+0.03(+0.50%)
Jan 29, 2007
5.864
6.078
5.856
6.037
1,161,345
+0.15(+2.53%)
Jan 26, 2007
5.933
5.933
5.807
5.888
369,647
-0.04(-0.75%)
Jan 25, 2007
6.087
6.114
5.894
5.933
712,246
-0.13(-2.22%)
Jan 24, 2007
5.961
6.080
5.860
6.068
664,913
+0.13(+2.15%)
Jan 23, 2007
5.848
5.966
5.803
5.940
484,034
+0.06(+0.93%)
Jan 22, 2007
5.972
5.972
5.814
5.885
582,644
-0.13(-2.24%)
Jan 19, 2007
6.034
6.041
5.917
6.020
660,405
-0.03(-0.47%)
Jan 18, 2007
6.147
6.153
6.029
6.048
498,121
-0.09(-1.45%)
Jan 17, 2007
6.098
6.163
6.007
6.137
1,011,457
+0.00(+0.06%)
Jan 16, 2007
6.300
6.300
6.105
6.133
818,745
-0.13(-2.15%)
Jan 12, 2007
6.123
6.282
6.107
6.268
1,877,254
+0.15(+2.38%)
Jan 11, 2007
6.075
6.146
6.015
6.123
1,363,355
+0.09(+1.51%)
Jan 10, 2007
6.136
6.136
5.998
6.032
501,221
-0.11(-1.87%)
Jan 09, 2007
5.975
6.150
5.945
6.146
1,074,286
+0.21(+3.61%)
Jan 08, 2007
5.951
6.022
5.808
5.932
994,835
-0.03(-0.54%)
Jan 05, 2007
6.152
6.152
5.872
5.964
1,995,586
-0.23(-3.76%)
Jan 04, 2007
6.253
6.259
6.093
6.197
776,765
-0.07(-1.17%)
Jan 03, 2007
6.034
6.270
6.026
6.270
1,750,470
+0.25(+4.23%)
Dec 29, 2006
5.987
6.097
5.963
6.016
984,692
+0.02(+0.39%)
Dec 28, 2006
6.029
6.040
5.924
5.992
500,375
-0.03(-0.51%)
Dec 27, 2006
5.892
6.023
5.865
6.023
411,626
+0.16(+2.70%)
Dec 26, 2006
5.939
5.963
5.843
5.865
480,935
-0.16(-2.61%)
Dec 22, 2006
5.898
6.063
5.877
6.022
648,290
+0.14(+2.41%)
Dec 21, 2006
5.886
5.919
5.852
5.880
1,081,893
+0.01(+0.22%)
Dec 20, 2006
5.919
6.000
5.830
5.867
1,361,664
-0.34(-5.42%)
Dec 19, 2006
6.140
6.203
6.063
6.203
1,327,010
+0.08(+1.37%)
Dec 18, 2006
6.176
6.505
6.108
6.119
1,667,637
-0.04(-0.73%)
Dec 15, 2006
6.146
6.221
6.131
6.164
1,507,044
+0.02(+0.29%)
Dec 14, 2006
6.039
6.182
6.039
6.146
1,248,403
+0.08(+1.31%)
Dec 13, 2006
6.007
6.255
5.998
6.067
2,281,274
+0.33(+5.73%)
Dec 12, 2006
5.691
5.763
5.678
5.738
677,028
+0.02(+0.27%)
Dec 11, 2006
5.561
5.736
5.549
5.723
445,435
+0.17(+3.13%)
Dec 08, 2006
5.479
5.561
5.478
5.549
502,911
+0.06(+1.03%)
Dec 07, 2006
5.481
5.529
5.457
5.492
403,174
+0.01(+0.19%)
Dec 06, 2006
5.481
5.522
5.462
5.481
653,362
+0.00(+0.00%)
Dec 05, 2006
5.503
5.537
5.466
5.481
904,395
-0.01(-0.13%)
Dec 04, 2006
5.432
5.522
5.412
5.488
1,116,548
+0.06(+1.05%)
Dec 01, 2006
5.387
5.556
5.343
5.432
657,588
-0.13(-2.30%)
Nov 30, 2006
5.501
5.609
5.435
5.559
903,550
+0.06(+1.05%)
Nov 29, 2006
5.318
5.503
5.318
5.501
567,148
+0.18(+3.33%)
Nov 28, 2006
5.248
5.332
5.248
5.324
1,058,227
+0.07(+1.37%)
Nov 27, 2006
5.284
5.335
5.232
5.252
699,849
-0.06(-1.16%)
Nov 24, 2006
5.277
5.324
5.264
5.313
221,450
+0.02(+0.34%)
Nov 22, 2006
5.292
5.312
5.286
5.296
269,628
+0.00(+0.07%)
Nov 21, 2006
5.333
5.348
5.267
5.292
418,388
-0.06(-1.15%)
Nov 20, 2006
5.319
5.357
5.296
5.354
430,221
+0.03(+0.65%)
Nov 17, 2006
5.324
5.366
5.189
5.319
905,240
-0.02(-0.44%)
Nov 16, 2006
5.147
5.349
5.064
5.343
1,688,768
+0.32(+6.31%)
Nov 15, 2006
4.813
5.039
4.809
5.026
890,871
+0.20(+4.07%)
Nov 14, 2006
4.731
4.831
4.710
4.829
726,897
+0.11(+2.23%)
Nov 13, 2006
4.669
4.730
4.652
4.724
442,054
+0.02(+0.33%)
Nov 10, 2006
4.555
4.716
4.555
4.709
180,033
+0.13(+2.90%)
Nov 09, 2006
4.696
4.696
4.557
4.576
279,770
-0.11(-2.42%)
Nov 08, 2006
4.590
4.704
4.561
4.690
239,199
+0.09(+1.93%)
Nov 07, 2006
4.592
4.699
4.588
4.601
248,497
+0.00(+0.00%)
Nov 06, 2006
4.563
4.603
4.537
4.601
409,936
+0.05(+1.09%)
Nov 03, 2006
4.588
4.611
4.525
4.551
181,724
-0.01(-0.16%)
Nov 02, 2006
4.489
4.635
4.480
4.559
297,520
+0.04(+0.92%)
Nov 01, 2006
4.690
4.711
4.514
4.517
588,279
-0.17(-3.54%)
Oct 31, 2006
4.626
4.728
4.626
4.683
411,626
+0.06(+1.23%)
Oct 30, 2006
4.634
4.635
4.599
4.626
228,211
-0.01(-0.20%)
Oct 27, 2006
4.673
4.673
4.612
4.635
500,375
-0.04(-0.76%)
Oct 26, 2006
4.635
4.673
4.633
4.671
344,008
+0.07(+1.41%)
Oct 25, 2006
4.621
4.686
4.546
4.606
319,496
-0.01(-0.13%)
Oct 24, 2006
4.605
4.624
4.595
4.612
288,223
+0.01(+0.21%)
Oct 23, 2006
4.514
4.615
4.514
4.602
215,533
+0.00(+0.00%)
Oct 20, 2006
4.617
4.617
4.574
4.602
168,200
-0.00(-0.05%)
Oct 19, 2006
4.627
4.697
4.605
4.605
299,211
-0.02(-0.49%)
Oct 18, 2006
4.626
4.674
4.588
4.627
148,760
+0.02(+0.54%)
Oct 17, 2006
4.620
4.622
4.574
4.602
203,700
-0.03(-0.59%)
Oct 16, 2006
4.691
4.696
4.603
4.630
950,037
-0.03(-0.71%)
Oct 13, 2006
4.650
4.695
4.648
4.663
203,700
+0.04(+0.92%)
Oct 12, 2006
4.561
4.651
4.561
4.620
351,615
+0.07(+1.43%)
Oct 11, 2006
4.602
4.602
4.540
4.555
322,032
-0.06(-1.26%)
Oct 10, 2006
4.684
4.685
4.585
4.613
360,067
-0.08(-1.74%)
Oct 09, 2006
4.538
4.723
4.534
4.695
498,685
+0.15(+3.41%)
Oct 06, 2006
4.606
4.609
4.496
4.540
476,709
-0.08(-1.72%)
Oct 05, 2006
4.515
4.621
4.515
4.619
1,089,500
+0.10(+2.25%)
Oct 04, 2006
4.498
4.561
4.484
4.517
591,660
+0.01(+0.29%)
Oct 03, 2006
4.443
4.557
4.392
4.504
654,207
+0.04(+0.85%)
Oct 02, 2006
4.496
4.516
4.460
4.466
379,508
-0.02(-0.50%)
Sep 29, 2006
4.576
4.595
4.488
4.489
633,076
-0.09(-1.91%)
Sep 28, 2006
4.508
4.598
4.489
4.576
372,746
+0.07(+1.52%)
Sep 27, 2006
4.469
4.511
4.405
4.508
654,207
+0.01(+0.21%)
Sep 26, 2006
4.478
4.559
4.459
4.498
494,459
+0.00(+0.03%)
Sep 25, 2006
4.452
4.503
4.400
4.497
365,984
+0.05(+1.14%)
Sep 22, 2006
4.503
4.503
4.413
4.446
458,959
-0.06(-1.24%)
Sep 21, 2006
4.524
4.555
4.478
4.502
392,186
-0.02(-0.50%)
Sep 20, 2006
4.435
4.540
4.431
4.524
407,400
+0.10(+2.22%)
Sep 19, 2006
4.369
4.435
4.295
4.426
457,269
+0.05(+1.08%)
Sep 18, 2006
4.341
4.478
4.318
4.379
487,697
-0.02(-0.48%)
Sep 15, 2006
4.380
4.437
4.375
4.400
900,169
+0.04(+0.87%)
Sep 14, 2006
4.289
4.422
4.259
4.362
748,028
+0.05(+1.26%)
Sep 13, 2006
4.379
4.396
4.308
4.308
777,611
-0.07(-1.59%)
Sep 12, 2006
4.234
4.389
4.219
4.378
404,864
+0.14(+3.41%)
Sep 11, 2006
4.129
4.256
4.129
4.233
420,079
+0.08(+1.94%)
Sep 08, 2006
4.120
4.200
4.086
4.153
390,495
+0.04(+0.92%)
Sep 07, 2006
4.121
4.191
4.108
4.115
722,671
-0.01(-0.23%)
Sep 06, 2006
4.094
4.153
4.047
4.124
865,514
+0.01(+0.29%)
Sep 05, 2006
4.007
4.143
4.000
4.112
830,860
+0.11(+2.63%)
Sep 01, 2006
4.012
4.036
3.988
4.007
785,218
-0.00(-0.09%)
Aug 31, 2006
4.005
4.044
4.005
4.011
523,197
-0.03(-0.85%)
Aug 30, 2006
4.066
4.118
4.027
4.045
402,329
-0.02(-0.52%)
Aug 29, 2006
4.088
4.099
4.017
4.066
576,446
-0.01(-0.17%)
Aug 28, 2006
4.023
4.089
4.023
4.073
155,522
+0.05(+1.26%)
Aug 25, 2006
4.039
4.046
4.017
4.023
372,746
-0.02(-0.41%)
Aug 24, 2006
4.052
4.064
4.011
4.039
646,600
-0.00(-0.03%)
Aug 23, 2006
4.150
4.188
4.021
4.040
408,245
-0.10(-2.37%)
Aug 22, 2006
4.133
4.163
4.105
4.139
363,448
+0.02(+0.52%)
Aug 21, 2006
3.986
4.137
3.975
4.117
683,790
+0.10(+2.53%)
Aug 18, 2006
4.005
4.064
3.956
4.015
2,201,822
+0.01(+0.33%)
Aug 17, 2006
4.308
4.308
3.949
4.002
2,853,494
-0.32(-7.47%)
Aug 16, 2006
4.389
4.391
4.307
4.325
392,186
-0.03(-0.79%)
Aug 15, 2006
4.295
4.415
4.283
4.360
1,096,262
+0.12(+2.93%)
Aug 14, 2006
4.226
4.291
4.219
4.236
384,579
+0.03(+0.70%)
Aug 11, 2006
4.310
4.310
4.200
4.206
393,876
-0.12(-2.68%)
Aug 10, 2006
4.103
4.340
4.103
4.322
582,363
+0.21(+5.18%)
Aug 09, 2006
4.253
4.275
4.089
4.109
988,073
-0.12(-2.85%)
Aug 08, 2006
4.434
4.434
4.199
4.230
1,063,298
-0.18(-3.98%)
Aug 07, 2006
4.454
4.495
4.386
4.405
733,659
-0.09(-2.03%)
Aug 04, 2006
4.614
4.658
4.451
4.496
715,064
-0.17(-3.58%)
Aug 03, 2006
4.700
4.702
4.638
4.663
502,066
-0.07(-1.43%)
Aug 02, 2006
4.602
4.732
4.602
4.730
460,650
+0.15(+3.33%)
Aug 01, 2006
4.697
4.698
4.519
4.577
373,591
-0.12(-2.54%)
Jul 31, 2006
4.625
4.708
4.625
4.697
234,973
+0.01(+0.28%)
Jul 28, 2006
4.560
4.711
4.560
4.684
190,176
+0.14(+3.13%)
Jul 27, 2006
4.696
4.738
4.536
4.542
296,675
-0.14(-3.03%)
Jul 26, 2006
4.673
4.709
4.645
4.684
326,258
-0.01(-0.28%)
Jul 25, 2006
4.650
4.756
4.637
4.697
227,366
+0.04(+0.79%)
Jul 24, 2006
4.508
4.666
4.508
4.660
280,616
+0.18(+3.93%)
Jul 21, 2006
4.536
4.536
4.441
4.484
364,293
-0.05(-1.12%)
Jul 20, 2006
4.644
4.656
4.535
4.535
600,112
-0.08(-1.72%)
Jul 19, 2006
4.583
4.673
4.583
4.614
539,256
+0.03(+0.67%)
Jul 18, 2006
4.596
4.672
4.519
4.583
540,101
-0.01(-0.28%)
Jul 17, 2006
4.573
4.624
4.568
4.596
311,044
+0.02(+0.44%)
Jul 14, 2006
4.618
4.630
4.553
4.576
558,696
-0.05(-1.07%)
Jul 13, 2006
4.686
4.686
4.599
4.626
413,317
-0.08(-1.68%)
Jul 12, 2006
4.860
4.870
4.691
4.705
281,461
-0.17(-3.54%)
Jul 11, 2006
4.850
4.906
4.813
4.878
518,125
+0.03(+0.59%)
Jul 10, 2006
4.794
4.990
4.780
4.850
559,541
+0.06(+1.31%)
Jul 07, 2006
4.851
4.916
4.773
4.787
264,556
-0.08(-1.72%)
Jul 06, 2006
4.808
5.012
4.792
4.871
708,302
+0.06(+1.15%)
Jul 05, 2006
4.869
4.871
4.788
4.815
338,091
-0.07(-1.36%)
Jul 03, 2006
4.963
4.976
4.845
4.882
227,366
-0.07(-1.46%)
Jun 30, 2006
4.979
5.038
4.932
4.954
1,174,868
-0.02(-0.31%)
Jun 29, 2006
4.756
4.990
4.756
4.969
653,362
+0.23(+4.76%)
Jun 28, 2006
4.731
4.798
4.719
4.743
367,674
+0.04(+0.83%)
Jun 27, 2006
4.760
4.786
4.667
4.704
850,300
-0.06(-1.17%)
Jun 26, 2006
4.762
4.844
4.745
4.760
567,994
-0.00(-0.05%)
Jun 23, 2006
4.822
4.822
4.751
4.762
318,651
-0.06(-1.25%)
Jun 22, 2006
4.776
4.916
4.776
4.822
470,792
+0.02(+0.34%)
Jun 21, 2006
4.771
4.853
4.771
4.806
415,007
+0.03(+0.72%)
Jun 20, 2006
4.758
4.884
4.732
4.771
476,709
-0.02(-0.35%)
Jun 19, 2006
4.827
4.845
4.743
4.788
310,199
-0.04(-0.81%)
Jun 16, 2006
4.958
4.958
4.764
4.827
1,027,798
-0.13(-2.65%)
Jun 15, 2006
4.774
4.993
4.767
4.958
347,389
+0.22(+4.57%)
Jun 14, 2006
4.732
4.939
4.722
4.742
436,138
+0.01(+0.20%)
Jun 13, 2006
4.708
4.820
4.698
4.732
436,138
-0.00(-0.10%)
Jun 12, 2006
4.886
4.898
4.730
4.737
367,674
-0.16(-3.33%)
Jun 09, 2006
4.934
5.001
4.870
4.900
268,782
-0.01(-0.26%)
Jun 08, 2006
4.815
4.932
4.780
4.913
379,508
+0.10(+2.04%)
Jun 07, 2006
4.861
5.022
4.808
4.815
578,136
-0.02(-0.34%)
Jun 06, 2006
4.832
4.866
4.774
4.832
288,223
+0.01(+0.17%)
Jun 05, 2006
4.963
5.002
4.824
4.824
311,044
-0.15(-2.93%)
Jun 02, 2006
5.027
5.027
4.880
4.969
543,482
-0.05(-1.06%)
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.