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
Permian Basin Royalty Trust
(NY:
PBT
)
12.19
-0.08 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2006
6.294
6.387
6.254
6.319
228,909
+0.02(+0.39%)
May 30, 2006
6.440
6.493
6.282
6.294
345,589
-0.12(-1.83%)
May 26, 2006
6.355
6.412
6.290
6.412
209,380
+0.03(+0.44%)
May 25, 2006
6.145
6.404
6.133
6.383
221,741
+0.09(+1.41%)
May 24, 2006
6.327
6.408
6.153
6.294
220,752
-0.06(-1.02%)
May 23, 2006
6.230
6.428
6.230
6.359
345,095
+0.14(+2.21%)
May 22, 2006
6.230
6.270
6.129
6.222
392,558
-0.11(-1.79%)
May 19, 2006
6.371
6.400
6.214
6.335
470,674
-0.04(-0.57%)
May 18, 2006
6.319
6.424
6.311
6.371
326,307
+0.04(+0.64%)
May 17, 2006
6.416
6.416
6.311
6.331
273,406
-0.08(-1.32%)
May 16, 2006
6.270
6.481
6.270
6.416
296,643
+0.19(+3.12%)
May 15, 2006
6.489
6.513
6.112
6.222
612,321
-0.25(-3.87%)
May 12, 2006
6.578
6.618
6.472
6.472
429,391
-0.12(-1.84%)
May 11, 2006
6.687
6.699
6.553
6.594
310,486
-0.05(-0.79%)
May 10, 2006
6.598
6.671
6.594
6.646
242,258
+0.02(+0.31%)
May 09, 2006
6.654
6.715
6.598
6.626
335,948
-0.03(-0.49%)
May 08, 2006
6.703
6.703
6.553
6.659
363,388
-0.04(-0.66%)
May 05, 2006
6.695
6.703
6.638
6.703
164,884
+0.06(+0.85%)
May 04, 2006
6.683
6.711
6.578
6.646
225,943
-0.08(-1.26%)
May 03, 2006
6.731
6.731
6.654
6.731
254,619
+0.00(+0.00%)
May 02, 2006
6.679
6.739
6.634
6.731
421,728
+0.05(+0.73%)
May 01, 2006
6.614
6.687
6.553
6.683
456,831
+0.07(+1.04%)
Apr 28, 2006
6.456
6.622
6.456
6.614
336,937
+0.16(+2.44%)
Apr 27, 2006
6.460
6.505
6.432
6.456
403,188
-0.06(-0.93%)
Apr 26, 2006
6.549
6.634
6.501
6.517
307,520
-0.06(-0.86%)
Apr 25, 2006
6.671
6.671
6.521
6.574
476,854
+0.04(+0.56%)
Apr 24, 2006
6.715
6.715
6.533
6.537
521,845
-0.18(-2.65%)
Apr 21, 2006
6.557
6.715
6.537
6.715
563,622
+0.15(+2.22%)
Apr 20, 2006
6.654
6.654
6.553
6.569
459,055
-0.09(-1.40%)
Apr 19, 2006
6.679
6.727
6.606
6.663
694,640
-0.06(-0.96%)
Apr 18, 2006
6.784
6.849
6.631
6.727
946,293
-0.06(-0.83%)
Apr 17, 2006
6.792
6.832
6.756
6.784
596,006
+0.01(+0.12%)
Apr 13, 2006
6.683
6.776
6.675
6.776
336,690
+0.09(+1.39%)
Apr 12, 2006
6.788
6.792
6.675
6.683
299,115
-0.05(-0.72%)
Apr 11, 2006
6.752
6.784
6.679
6.731
408,626
+0.05(+0.79%)
Apr 10, 2006
6.602
6.695
6.594
6.679
363,141
+0.08(+1.16%)
Apr 07, 2006
6.654
6.671
6.569
6.602
358,197
-0.05(-0.73%)
Apr 06, 2006
6.654
6.683
6.639
6.650
427,166
-0.00(-0.06%)
Apr 05, 2006
6.537
6.654
6.513
6.654
411,592
+0.11(+1.73%)
Apr 04, 2006
6.533
6.553
6.493
6.541
361,163
-0.01(-0.19%)
Apr 03, 2006
6.582
6.614
6.546
6.553
618,749
+0.01(+0.19%)
Mar 31, 2006
6.574
6.574
6.497
6.541
296,643
-0.04(-0.55%)
Mar 30, 2006
6.574
6.590
6.505
6.578
428,402
+0.02(+0.31%)
Mar 29, 2006
6.533
6.565
6.481
6.557
505,777
+0.02(+0.25%)
Mar 28, 2006
6.569
6.626
6.533
6.541
763,610
-0.01(-0.19%)
Mar 27, 2006
6.561
6.561
6.485
6.553
752,980
+0.01(+0.12%)
Mar 24, 2006
6.472
6.549
6.460
6.545
623,445
+0.07(+1.06%)
Mar 23, 2006
6.472
6.496
6.440
6.476
431,616
+0.01(+0.13%)
Mar 22, 2006
6.379
6.468
6.343
6.468
502,810
+0.12(+1.91%)
Mar 21, 2006
6.383
6.444
6.315
6.347
338,915
-0.04(-0.57%)
Mar 20, 2006
6.493
6.493
6.371
6.383
360,421
-0.11(-1.68%)
Mar 17, 2006
6.493
6.493
6.436
6.493
288,733
-0.00(-0.06%)
Mar 16, 2006
6.452
6.513
6.400
6.497
607,872
+0.02(+0.38%)
Mar 15, 2006
6.460
6.472
6.402
6.472
547,554
+0.07(+1.07%)
Mar 14, 2006
6.396
6.436
6.270
6.404
633,334
+0.17(+2.73%)
Mar 13, 2006
6.056
6.311
6.056
6.234
436,066
+0.22(+3.63%)
Mar 10, 2006
6.011
6.064
5.917
6.015
283,047
+0.04(+0.75%)
Mar 09, 2006
5.898
5.987
5.866
5.971
394,783
+0.13(+2.29%)
Mar 08, 2006
6.019
6.023
5.684
5.837
1,545,760
-0.22(-3.67%)
Mar 07, 2006
6.149
6.149
6.040
6.060
572,769
-0.12(-1.93%)
Mar 06, 2006
6.274
6.274
6.112
6.179
561,645
-0.10(-1.64%)
Mar 03, 2006
6.311
6.367
6.270
6.282
235,831
-0.05(-0.83%)
Mar 02, 2006
6.416
6.432
6.307
6.335
308,262
-0.03(-0.44%)
Mar 01, 2006
6.327
6.396
6.282
6.363
464,494
-0.04(-0.69%)
Feb 28, 2006
6.351
6.408
6.230
6.408
369,815
+0.06(+0.89%)
Feb 27, 2006
6.400
6.400
6.339
6.351
341,387
-0.06(-0.95%)
Feb 24, 2006
6.416
6.460
6.392
6.412
384,153
+0.00(+0.00%)
Feb 23, 2006
6.424
6.481
6.371
6.412
331,746
-0.01(-0.19%)
Feb 22, 2006
6.561
6.561
6.282
6.424
670,414
-0.13(-2.04%)
Feb 21, 2006
6.594
6.634
6.553
6.557
753,969
+0.00(+0.06%)
Feb 17, 2006
6.472
6.574
6.452
6.553
468,696
+0.14(+2.21%)
Feb 16, 2006
6.375
6.440
6.290
6.412
337,679
+0.13(+2.13%)
Feb 15, 2006
6.311
6.339
6.230
6.278
364,871
+0.08(+1.24%)
Feb 14, 2006
6.311
6.311
6.068
6.201
829,366
-0.11(-1.73%)
Feb 13, 2006
6.444
6.448
6.290
6.311
376,984
-0.07(-1.14%)
Feb 10, 2006
6.387
6.392
6.303
6.383
572,769
+0.01(+0.19%)
Feb 09, 2006
6.545
6.549
6.371
6.371
379,456
-0.04(-0.63%)
Feb 08, 2006
6.404
6.432
6.331
6.412
382,175
+0.01(+0.13%)
Feb 07, 2006
6.557
6.557
6.371
6.404
520,362
-0.15(-2.28%)
Feb 06, 2006
6.448
6.594
6.440
6.553
468,944
+0.13(+2.02%)
Feb 03, 2006
6.379
6.476
6.371
6.424
464,494
-0.02(-0.25%)
Feb 02, 2006
6.513
6.533
6.371
6.440
713,427
-0.05(-0.81%)
Feb 01, 2006
6.578
6.634
6.481
6.493
550,768
-0.06(-0.99%)
Jan 31, 2006
6.614
6.638
6.557
6.557
431,863
-0.09(-1.34%)
Jan 30, 2006
6.634
6.747
6.598
6.646
748,283
+0.01(+0.18%)
Jan 27, 2006
6.654
6.671
6.594
6.634
694,393
-0.08(-1.20%)
Jan 26, 2006
6.707
6.747
6.634
6.715
728,507
+0.00(+0.06%)
Jan 25, 2006
6.820
6.841
6.675
6.711
985,103
-0.02(-0.36%)
Jan 24, 2006
6.784
6.796
6.679
6.735
1,492,117
+0.08(+1.28%)
Jan 23, 2006
6.735
6.756
6.517
6.650
2,919,467
+0.28(+4.38%)
Jan 20, 2006
6.392
6.468
6.335
6.371
727,271
+0.00(+0.00%)
Jan 19, 2006
6.331
6.392
6.315
6.371
486,001
+0.06(+0.90%)
Jan 18, 2006
6.408
6.408
6.298
6.315
542,857
-0.06(-0.89%)
Jan 17, 2006
6.363
6.387
6.331
6.371
550,768
+0.06(+0.96%)
Jan 13, 2006
6.274
6.327
6.270
6.311
255,360
+0.02(+0.39%)
Jan 12, 2006
6.331
6.351
6.286
6.286
566,589
-0.04(-0.70%)
Jan 11, 2006
6.339
6.367
6.254
6.331
482,540
-0.01(-0.13%)
Jan 10, 2006
6.331
6.351
6.274
6.339
618,749
+0.01(+0.13%)
Jan 09, 2006
6.319
6.351
6.294
6.331
270,934
-0.03(-0.45%)
Jan 06, 2006
6.343
6.371
6.319
6.359
436,313
+0.03(+0.45%)
Jan 05, 2006
6.331
6.367
6.262
6.331
416,537
+0.00(+0.00%)
Jan 04, 2006
6.343
6.343
6.290
6.331
348,556
-0.01(-0.19%)
Jan 03, 2006
6.262
6.392
6.262
6.343
618,749
+0.06(+0.90%)
Dec 30, 2005
6.214
6.286
6.193
6.286
429,885
+0.06(+0.91%)
Dec 29, 2005
6.282
6.282
6.177
6.230
403,682
-0.04(-0.58%)
Dec 28, 2005
6.278
6.331
6.205
6.266
378,467
+0.02(+0.26%)
Dec 27, 2005
6.327
6.327
6.250
6.250
808,353
-0.08(-1.34%)
Dec 23, 2005
6.319
6.347
6.270
6.335
587,848
+0.01(+0.19%)
Dec 22, 2005
6.335
6.359
6.311
6.323
488,225
-0.01(-0.19%)
Dec 21, 2005
6.311
6.371
6.270
6.335
704,528
+0.03(+0.45%)
Dec 20, 2005
6.254
6.347
6.250
6.307
672,886
+0.05(+0.84%)
Dec 19, 2005
6.250
6.335
6.250
6.254
1,068,905
-0.01(-0.13%)
Dec 16, 2005
6.270
6.331
6.230
6.262
9,128,464
-0.11(-1.71%)
Dec 15, 2005
6.444
6.509
6.363
6.371
953,956
-0.07(-1.13%)
Dec 14, 2005
6.476
6.497
6.432
6.444
579,196
-0.09(-1.36%)
Dec 13, 2005
6.703
6.764
6.505
6.533
989,059
-0.17(-2.53%)
Dec 12, 2005
6.654
6.735
6.654
6.703
246,461
+0.07(+1.04%)
Dec 09, 2005
6.768
6.768
6.598
6.634
198,009
-0.13(-1.91%)
Dec 08, 2005
6.699
6.776
6.699
6.764
300,351
+0.07(+1.09%)
Dec 07, 2005
6.719
6.735
6.646
6.691
229,651
+0.03(+0.43%)
Dec 06, 2005
6.723
6.735
6.663
6.663
169,334
-0.08(-1.20%)
Dec 05, 2005
6.695
6.776
6.695
6.743
316,172
+0.05(+0.79%)
Dec 02, 2005
6.675
6.695
6.578
6.691
215,313
+0.03(+0.49%)
Dec 01, 2005
6.594
6.659
6.578
6.659
318,397
+0.08(+1.23%)
Nov 30, 2005
6.501
6.594
6.432
6.578
191,087
+0.05(+0.81%)
Nov 29, 2005
6.485
6.537
6.452
6.525
220,257
+0.00(+0.06%)
Nov 28, 2005
6.574
6.650
6.456
6.521
298,374
-0.15(-2.24%)
Nov 25, 2005
6.606
6.675
6.582
6.671
210,616
+0.06(+0.98%)
Nov 23, 2005
6.590
6.618
6.432
6.606
441,998
+0.13(+1.94%)
Nov 22, 2005
6.392
6.481
6.392
6.481
482,787
+0.09(+1.39%)
Nov 21, 2005
6.367
6.392
6.351
6.392
326,060
+0.04(+0.64%)
Nov 18, 2005
6.331
6.367
6.270
6.351
270,687
+0.08(+1.29%)
Nov 17, 2005
6.331
6.359
6.254
6.270
202,706
-0.04(-0.64%)
Nov 16, 2005
6.141
6.311
6.141
6.311
268,709
+0.19(+3.17%)
Nov 15, 2005
6.319
6.319
6.112
6.116
576,230
-0.18(-2.83%)
Nov 14, 2005
6.460
6.460
6.242
6.294
130,028
+0.01(+0.13%)
Nov 11, 2005
6.303
6.303
6.189
6.286
280,328
-0.02(-0.26%)
Nov 10, 2005
6.311
6.343
6.169
6.303
484,270
-0.01(-0.13%)
Nov 09, 2005
6.363
6.387
6.307
6.311
398,738
-0.05(-0.83%)
Nov 08, 2005
6.270
6.392
6.250
6.363
260,799
+0.07(+1.16%)
Nov 07, 2005
6.311
6.379
6.270
6.290
200,728
-0.16(-2.51%)
Nov 04, 2005
6.472
6.497
6.383
6.452
217,291
-0.02(-0.31%)
Nov 03, 2005
6.392
6.513
6.392
6.472
227,426
+0.10(+1.59%)
Nov 02, 2005
6.331
6.472
6.311
6.371
268,462
+0.04(+0.64%)
Nov 01, 2005
6.428
6.553
6.290
6.331
417,525
-0.09(-1.45%)
Oct 31, 2005
6.574
6.574
6.347
6.424
324,330
-0.13(-1.98%)
Oct 28, 2005
6.476
6.594
6.436
6.553
207,156
+0.06(+0.93%)
Oct 27, 2005
6.537
6.574
6.452
6.493
230,393
-0.19(-2.79%)
Oct 26, 2005
6.642
6.752
6.594
6.679
449,415
+0.05(+0.73%)
Oct 25, 2005
6.699
6.756
6.594
6.630
704,034
+0.01(+0.18%)
Oct 24, 2005
6.472
6.618
6.428
6.618
375,501
+0.09(+1.36%)
Oct 21, 2005
6.226
6.529
6.189
6.529
323,588
+0.27(+4.33%)
Oct 20, 2005
6.351
6.432
6.193
6.258
388,603
-0.11(-1.72%)
Oct 19, 2005
6.331
6.420
6.311
6.367
207,650
-0.01(-0.13%)
Oct 18, 2005
6.533
6.574
6.375
6.375
235,337
-0.18(-2.72%)
Oct 17, 2005
6.468
6.557
6.464
6.553
247,450
+0.15(+2.27%)
Oct 14, 2005
6.311
6.432
6.214
6.408
264,012
+0.10(+1.54%)
Oct 13, 2005
6.408
6.452
6.238
6.311
349,792
-0.16(-2.50%)
Oct 12, 2005
6.569
6.569
6.436
6.472
202,459
-0.08(-1.17%)
Oct 11, 2005
6.517
6.574
6.452
6.549
454,359
+0.13(+1.95%)
Oct 10, 2005
6.877
6.877
6.274
6.424
327,296
-0.07(-1.06%)
Oct 07, 2005
6.307
6.513
6.303
6.493
330,263
+0.19(+3.02%)
Oct 06, 2005
6.452
6.452
6.169
6.303
992,272
-0.30(-4.48%)
Oct 05, 2005
6.776
6.857
6.598
6.598
529,756
-0.15(-2.28%)
Oct 04, 2005
6.812
6.877
6.715
6.752
510,226
-0.04(-0.60%)
Oct 03, 2005
6.865
6.865
6.743
6.792
571,780
-0.02(-0.24%)
Sep 30, 2005
6.836
6.869
6.715
6.808
450,651
-0.03(-0.41%)
Sep 29, 2005
6.820
6.938
6.788
6.836
1,181,630
+0.06(+0.96%)
Sep 28, 2005
6.780
6.804
6.675
6.772
940,360
+0.04(+0.54%)
Sep 27, 2005
6.695
6.756
6.654
6.735
777,700
+0.02(+0.36%)
Sep 26, 2005
6.541
6.711
6.529
6.711
601,692
+0.08(+1.22%)
Sep 23, 2005
6.630
6.719
6.594
6.630
484,023
-0.06(-0.97%)
Sep 22, 2005
6.735
6.804
6.509
6.695
980,901
+0.06(+0.91%)
Sep 21, 2005
6.472
6.675
6.472
6.634
1,012,790
+0.18(+2.76%)
Sep 20, 2005
6.412
6.472
6.351
6.456
690,190
+0.04(+0.69%)
Sep 19, 2005
6.311
6.412
6.290
6.412
838,759
+0.13(+1.99%)
Sep 16, 2005
6.286
6.307
6.234
6.286
526,047
+0.00(+0.00%)
Sep 15, 2005
6.238
6.290
6.209
6.286
345,095
+0.02(+0.26%)
Sep 14, 2005
6.230
6.294
6.169
6.270
627,153
+0.06(+0.98%)
Sep 13, 2005
6.230
6.234
6.173
6.209
214,077
-0.01(-0.20%)
Sep 12, 2005
6.307
6.311
6.169
6.222
478,090
-0.09(-1.41%)
Sep 09, 2005
6.270
6.319
6.262
6.311
537,666
+0.08(+1.30%)
Sep 08, 2005
6.218
6.262
6.189
6.230
409,368
-0.02(-0.26%)
Sep 07, 2005
6.343
6.351
6.169
6.246
978,676
-0.06(-1.03%)
Sep 06, 2005
6.242
6.323
6.068
6.311
863,232
+0.07(+1.10%)
Sep 02, 2005
6.327
6.331
6.222
6.242
467,213
-0.11(-1.72%)
Sep 01, 2005
6.347
6.351
6.278
6.351
672,392
+0.04(+0.71%)
Aug 31, 2005
6.250
6.347
6.250
6.307
1,394,224
+0.06(+1.04%)
Aug 30, 2005
6.181
6.254
6.165
6.242
654,346
+0.08(+1.31%)
Aug 29, 2005
6.274
6.290
6.129
6.161
926,022
-0.08(-1.30%)
Aug 26, 2005
6.266
6.266
6.209
6.242
649,402
-0.02(-0.39%)
Aug 25, 2005
6.129
6.266
6.092
6.266
1,012,049
+0.14(+2.24%)
Aug 24, 2005
6.068
6.137
6.068
6.129
696,865
+0.06(+1.07%)
Aug 23, 2005
6.165
6.189
6.048
6.064
994,744
-0.08(-1.32%)
Aug 22, 2005
6.149
6.177
6.125
6.145
556,701
+0.01(+0.20%)
Aug 19, 2005
5.991
6.133
5.991
6.133
564,611
+0.17(+2.78%)
Aug 18, 2005
5.967
5.991
5.959
5.967
562,386
-0.00(-0.07%)
Aug 17, 2005
5.987
6.068
5.967
5.971
722,079
-0.04(-0.61%)
Aug 16, 2005
6.112
6.145
6.007
6.007
639,266
-0.13(-2.04%)
Aug 15, 2005
6.238
6.238
6.129
6.133
730,732
-0.11(-1.75%)
Aug 12, 2005
6.129
6.242
6.125
6.242
809,589
+0.11(+1.71%)
Aug 11, 2005
6.068
6.153
6.068
6.137
1,076,321
+0.07(+1.13%)
Aug 10, 2005
6.072
6.108
6.068
6.068
1,031,825
-0.01(-0.13%)
Aug 09, 2005
6.165
6.169
6.076
6.076
1,004,138
-0.03(-0.53%)
Aug 08, 2005
6.120
6.129
6.092
6.108
908,223
+0.03(+0.53%)
Aug 05, 2005
6.100
6.116
6.068
6.076
1,370,246
-0.01(-0.20%)
Aug 04, 2005
6.100
6.157
6.088
6.088
1,864,404
-0.01(-0.20%)
Aug 03, 2005
6.169
6.185
6.100
6.100
8,878,295
-0.15(-2.39%)
Aug 02, 2005
6.464
6.464
6.250
6.250
702,550
-0.14(-2.15%)
Aug 01, 2005
6.432
6.432
6.339
6.387
506,271
-0.04(-0.69%)
Jul 29, 2005
6.452
6.468
6.355
6.432
246,461
-0.02(-0.25%)
Jul 28, 2005
6.497
6.509
6.371
6.448
358,938
-0.05(-0.81%)
Jul 27, 2005
6.739
6.743
6.404
6.501
546,813
-0.33(-4.80%)
Jul 26, 2005
6.836
6.873
6.780
6.828
196,526
-0.03(-0.41%)
Jul 25, 2005
6.917
6.950
6.776
6.857
195,537
-0.11(-1.63%)
Jul 22, 2005
6.683
6.970
6.671
6.970
161,670
+0.32(+4.81%)
Jul 21, 2005
6.606
6.675
6.513
6.650
219,516
+0.04(+0.67%)
Jul 20, 2005
6.582
6.606
6.476
6.606
154,501
+0.09(+1.37%)
Jul 19, 2005
6.541
6.553
6.359
6.517
266,484
+0.02(+0.31%)
Jul 18, 2005
6.436
6.594
6.371
6.497
219,516
+0.00(+0.00%)
Jul 15, 2005
6.311
6.513
6.282
6.497
359,433
-0.08(-1.17%)
Jul 14, 2005
6.537
6.626
6.371
6.574
224,954
+0.00(+0.00%)
Jul 13, 2005
6.594
6.675
6.533
6.574
173,783
-0.00(-0.06%)
Jul 12, 2005
6.513
6.594
6.311
6.578
175,019
+0.07(+1.06%)
Jul 11, 2005
6.436
6.574
6.412
6.509
184,166
-0.07(-1.11%)
Jul 08, 2005
6.634
6.675
6.537
6.582
165,873
-0.02(-0.31%)
Jul 07, 2005
6.553
6.610
6.476
6.602
170,075
+0.01(+0.12%)
Jul 06, 2005
6.752
6.901
6.428
6.594
389,097
-0.11(-1.57%)
Jul 05, 2005
6.408
6.756
6.335
6.699
434,830
+0.39(+6.22%)
Jul 01, 2005
6.068
6.331
6.036
6.307
205,178
+0.17(+2.77%)
Jun 30, 2005
5.959
6.153
5.951
6.137
198,998
+0.15(+2.43%)
Jun 29, 2005
6.072
6.108
5.947
5.991
157,468
-0.11(-1.79%)
Jun 28, 2005
6.149
6.161
6.027
6.100
276,620
-0.15(-2.39%)
Jun 27, 2005
5.987
6.270
5.987
6.250
408,626
+0.30(+5.10%)
Jun 24, 2005
5.858
5.967
5.829
5.947
218,774
+0.13(+2.23%)
Jun 23, 2005
5.817
5.898
5.764
5.817
180,210
+0.04(+0.70%)
Jun 22, 2005
5.704
5.853
5.582
5.777
272,664
+0.05(+0.92%)
Jun 21, 2005
5.886
5.934
5.663
5.724
279,339
-0.16(-2.68%)
Jun 20, 2005
5.704
5.926
5.688
5.882
278,597
+0.18(+3.12%)
Jun 17, 2005
5.663
5.704
5.647
5.704
174,525
+0.07(+1.22%)
Jun 16, 2005
5.445
5.643
5.441
5.635
191,582
+0.15(+2.65%)
Jun 15, 2005
5.473
5.562
5.421
5.489
277,608
+0.04(+0.74%)
Jun 14, 2005
5.453
5.477
5.340
5.449
257,338
+0.01(+0.22%)
Jun 13, 2005
5.421
5.457
5.340
5.437
161,917
+0.08(+1.43%)
Jun 10, 2005
5.360
5.417
5.303
5.360
175,761
+0.00(+0.08%)
Jun 09, 2005
5.259
5.356
5.235
5.356
184,166
+0.14(+2.72%)
Jun 08, 2005
5.287
5.356
5.186
5.214
360,421
-0.00(-0.08%)
Jun 07, 2005
5.336
5.360
5.214
5.218
252,888
-0.09(-1.68%)
Jun 06, 2005
5.263
5.340
5.214
5.307
268,709
+0.08(+1.63%)
Jun 03, 2005
5.239
5.259
5.158
5.222
231,629
+0.02(+0.47%)
Jun 02, 2005
5.279
5.279
5.097
5.198
170,075
-0.04(-0.77%)
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.