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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.490
UNCHANGED
Streaming Delayed Price
Updated: 3:51 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, 2018
2.990
2.990
2.930
2.975
229,104
-0.09(-3.09%)
May 30, 2018
3.050
3.100
3.040
3.070
138,887
+0.09(+3.02%)
May 29, 2018
2.970
3.000
2.950
2.980
205,750
-0.19(-5.99%)
May 25, 2018
3.170
3.170
3.170
0
-0.10(-3.06%)
May 24, 2018
3.230
3.270
3.230
3.270
56,553
-0.01(-0.30%)
May 23, 2018
3.260
3.290
3.240
3.280
111,104
+0.00(+0.00%)
May 22, 2018
3.290
3.340
3.280
3.280
118,202
-0.04(-1.20%)
May 21, 2018
3.320
3.330
3.280
3.320
42,976
+0.08(+2.47%)
May 18, 2018
3.250
3.280
3.240
3.240
28,195
-0.07(-2.11%)
May 17, 2018
3.260
3.330
3.240
3.310
130,055
+0.17(+5.25%)
May 16, 2018
3.140
3.150
3.125
3.145
132,276
+0.00(+0.16%)
May 15, 2018
3.110
3.160
3.094
3.140
179,698
-0.05(-1.57%)
May 14, 2018
3.190
3.210
3.170
3.190
53,058
-0.02(-0.62%)
May 11, 2018
3.170
3.220
3.170
3.210
201,958
-0.13(-3.89%)
May 10, 2018
3.470
3.470
3.291
3.340
132,774
-0.09(-2.62%)
May 09, 2018
3.420
3.430
3.410
3.430
65,052
+0.05(+1.48%)
May 08, 2018
3.335
3.380
3.320
3.380
186,908
+0.08(+2.42%)
May 07, 2018
3.240
3.310
3.240
3.300
133,362
+0.04(+1.23%)
May 04, 2018
3.230
3.260
3.230
3.260
171,390
-0.01(-0.15%)
May 03, 2018
3.310
3.310
3.230
3.265
116,046
-0.12(-3.55%)
May 02, 2018
3.390
3.420
3.360
3.385
122,967
+0.01(+0.45%)
May 01, 2018
3.410
3.410
3.350
3.370
287,100
-0.02(-0.74%)
Apr 30, 2018
3.400
3.400
3.370
3.395
171,214
+0.02(+0.59%)
Apr 27, 2018
3.350
3.400
3.340
3.375
110,416
+0.08(+2.58%)
Apr 26, 2018
3.307
3.320
3.270
3.290
133,242
-0.06(-1.79%)
Apr 25, 2018
3.280
3.370
3.260
3.350
230,215
+0.14(+4.36%)
Apr 24, 2018
3.210
3.240
3.200
3.210
382,731
+0.04(+1.42%)
Apr 23, 2018
3.150
3.180
3.140
3.165
216,188
+0.08(+2.59%)
Apr 20, 2018
3.120
3.120
3.080
3.085
64,649
-0.12(-3.59%)
Apr 19, 2018
3.220
3.220
3.180
3.200
182,963
-0.02(-0.78%)
Apr 18, 2018
3.210
3.240
3.210
3.225
138,143
+0.00(+0.16%)
Apr 17, 2018
3.190
3.220
3.190
3.220
1,477,414
+0.09(+2.88%)
Apr 16, 2018
3.160
3.170
3.100
3.130
288,283
-0.02(-0.63%)
Apr 13, 2018
3.150
3.180
3.130
3.150
95,902
+0.01(+0.32%)
Apr 12, 2018
3.120
3.160
3.120
3.140
65,333
+0.08(+2.45%)
Apr 11, 2018
3.070
3.100
3.050
3.065
77,817
+0.02(+0.82%)
Apr 10, 2018
3.000
3.060
3.000
3.040
201,849
+0.06(+2.18%)
Apr 09, 2018
2.990
3.000
2.970
2.975
117,071
+0.02(+0.51%)
Apr 06, 2018
2.960
2.976
2.940
2.960
145,640
+0.02(+0.68%)
Apr 05, 2018
2.950
2.960
2.920
2.940
139,921
-0.01(-0.34%)
Apr 04, 2018
2.920
2.970
2.910
2.950
870,052
+0.03(+1.03%)
Apr 03, 2018
2.920
2.930
2.900
2.920
243,414
-0.02(-0.68%)
Apr 02, 2018
2.965
2.965
2.880
2.940
159,073
-0.02(-0.84%)
Mar 29, 2018
2.965
2.965
2.965
0
+0.07(+2.60%)
Mar 28, 2018
2.890
2.920
2.870
2.890
335,629
+0.00(+0.00%)
Mar 27, 2018
2.846
2.920
2.820
2.890
437,678
-0.19(-6.32%)
Mar 26, 2018
3.080
3.110
3.050
3.085
372,004
+0.02(+0.49%)
Mar 23, 2018
3.070
3.100
3.060
3.070
202,070
+0.05(+1.66%)
Mar 22, 2018
3.020
3.060
3.000
3.020
230,527
-0.08(-2.74%)
Mar 21, 2018
3.100
3.110
3.060
3.105
382,872
+0.01(+0.32%)
Mar 20, 2018
3.090
3.100
3.070
3.095
250,949
-0.03(-0.96%)
Mar 19, 2018
3.130
3.140
3.100
3.125
123,806
-0.04(-1.42%)
Mar 16, 2018
3.170
3.170
3.151
3.170
132,763
-0.02(-0.47%)
Mar 15, 2018
3.150
3.190
3.150
3.185
149,404
-0.10(-3.19%)
Mar 14, 2018
3.276
3.310
3.270
3.290
72,006
+0.05(+1.54%)
Mar 13, 2018
3.300
3.300
3.230
3.240
246,722
-0.04(-1.22%)
Mar 12, 2018
3.230
3.280
3.230
3.280
124,708
+0.01(+0.31%)
Mar 09, 2018
3.250
3.280
3.240
3.270
92,394
+0.00(+0.15%)
Mar 08, 2018
3.280
3.290
3.250
3.265
69,627
-0.02(-0.61%)
Mar 07, 2018
3.270
3.310
3.260
3.285
163,772
+0.01(+0.31%)
Mar 06, 2018
3.270
3.280
3.240
3.275
80,303
+0.06(+2.02%)
Mar 05, 2018
3.190
3.220
3.180
3.210
130,200
+0.04(+1.10%)
Mar 02, 2018
3.180
3.180
3.150
3.175
112,172
-0.04(-1.24%)
Mar 01, 2018
3.210
3.232
3.180
3.215
114,577
-0.04(-1.23%)
Feb 28, 2018
3.290
3.290
3.240
3.255
101,957
-0.07(-2.11%)
Feb 27, 2018
3.360
3.360
3.310
3.325
114,881
-0.04(-1.34%)
Feb 26, 2018
3.350
3.380
3.340
3.370
111,083
+0.01(+0.30%)
Feb 23, 2018
3.360
3.370
3.340
3.360
108,531
+0.00(+0.15%)
Feb 22, 2018
3.440
3.340
3.355
88,282
-0.08(-2.47%)
Feb 21, 2018
3.460
3.480
3.430
3.440
123,605
+0.00(+0.15%)
Feb 20, 2018
3.430
3.450
3.410
3.435
85,441
-0.06(-1.86%)
Feb 16, 2018
3.500
3.500
3.500
0
+0.02(+0.57%)
Feb 15, 2018
3.420
3.480
3.420
3.480
111,697
+0.12(+3.57%)
Feb 14, 2018
3.290
3.370
3.270
3.360
124,040
-0.14(-4.00%)
Feb 13, 2018
3.440
3.500
3.440
3.500
214,553
+0.06(+1.74%)
Feb 12, 2018
3.420
3.460
3.400
3.440
199,628
+0.01(+0.29%)
Feb 09, 2018
3.420
3.430
3.330
3.430
175,066
+0.04(+1.18%)
Feb 08, 2018
3.440
3.440
3.370
3.390
291,591
-0.03(-0.88%)
Feb 07, 2018
3.440
3.460
3.420
350,668
-0.04(-1.16%)
Feb 06, 2018
3.400
3.460
3.370
3.460
241,220
+0.03(+0.87%)
Feb 05, 2018
3.540
3.420
3.430
99,236
-0.11(-3.11%)
Feb 02, 2018
3.510
3.570
3.510
3.540
77,727
+0.03(+0.85%)
Feb 01, 2018
3.500
3.510
3.480
3.510
184,629
+0.01(+0.29%)
Jan 31, 2018
3.570
3.570
3.470
3.500
397,557
-0.41(-10.49%)
Jan 30, 2018
3.940
3.940
3.880
3.910
81,896
-0.05(-1.26%)
Jan 29, 2018
3.940
3.960
3.920
3.960
91,099
+0.03(+0.76%)
Jan 26, 2018
3.925
3.950
3.920
3.930
57,563
-0.00(-0.10%)
Jan 25, 2018
3.938
3.970
3.910
3.934
136,622
+0.01(+0.23%)
Jan 24, 2018
3.940
3.940
3.910
3.925
123,560
+0.05(+1.42%)
Jan 23, 2018
3.880
3.890
3.860
3.870
76,074
+0.00(+0.00%)
Jan 22, 2018
3.840
3.870
3.830
3.870
36,812
-0.02(-0.51%)
Jan 19, 2018
3.880
3.890
3.870
3.890
107,733
+0.02(+0.52%)
Jan 18, 2018
3.870
3.880
3.850
3.870
61,627
-0.02(-0.51%)
Jan 17, 2018
3.850
3.890
3.850
3.890
112,066
-0.03(-0.77%)
Jan 16, 2018
3.935
3.940
3.920
3.920
123,304
-0.01(-0.25%)
Jan 12, 2018
3.930
3.930
3.930
0
+0.06(+1.42%)
Jan 11, 2018
3.840
3.890
3.835
3.875
128,046
-0.01(-0.26%)
Jan 10, 2018
3.880
3.900
3.860
3.885
335,424
+0.05(+1.30%)
Jan 09, 2018
3.840
3.850
3.810
3.835
3,026,551
+0.02(+0.52%)
Jan 08, 2018
3.935
3.940
3.790
3.815
13,464,797
-0.14(-3.42%)
Jan 05, 2018
3.970
3.980
3.925
3.950
80,774
-0.08(-1.99%)
Jan 04, 2018
4.005
4.040
4.000
4.030
275,569
-0.04(-0.98%)
Jan 03, 2018
4.100
4.100
4.040
4.070
270,712
-0.02(-0.49%)
Jan 02, 2018
4.100
4.100
4.070
4.090
108,708
+0.01(+0.25%)
Dec 29, 2017
4.080
4.080
4.080
0
-0.01(-0.24%)
Dec 28, 2017
4.090
4.100
4.070
4.090
182,613
+0.04(+0.86%)
Dec 27, 2017
4.040
4.070
4.040
4.055
145,243
+0.02(+0.62%)
Dec 26, 2017
4.010
4.060
4.010
4.030
47,351
-0.03(-0.74%)
Dec 22, 2017
4.040
4.060
4.020
4.060
118,160
+0.07(+1.75%)
Dec 21, 2017
3.980
4.020
3.960
3.990
184,641
+0.03(+0.76%)
Dec 20, 2017
3.970
3.980
3.940
3.960
192,106
-0.09(-2.22%)
Dec 19, 2017
4.040
4.060
4.020
4.050
856,410
+0.06(+1.50%)
Dec 18, 2017
3.965
4.014
3.934
3.990
2,311,462
-0.08(-1.85%)
Dec 15, 2017
4.038
4.100
3.980
4.065
238,638
-0.62(-13.23%)
Dec 14, 2017
4.730
4.730
4.670
4.685
120,621
-0.06(-1.26%)
Dec 13, 2017
4.750
4.772
4.730
4.745
93,139
+0.08(+1.61%)
Dec 12, 2017
4.650
4.700
4.650
4.670
104,148
+0.03(+0.54%)
Dec 11, 2017
4.636
4.660
4.636
4.645
189,664
+0.00(+0.11%)
Dec 08, 2017
4.630
4.640
4.610
4.640
267,017
+0.07(+1.53%)
Dec 07, 2017
4.608
4.610
4.570
4.570
311,922
-0.05(-1.19%)
Dec 06, 2017
4.640
4.660
4.620
4.625
189,400
-0.01(-0.22%)
Dec 05, 2017
4.620
4.660
4.590
4.635
284,900
+0.05(+1.20%)
Dec 04, 2017
4.580
4.630
4.580
4.580
253,845
-0.05(-1.19%)
Dec 01, 2017
4.650
4.670
4.640
4.635
225,336
-0.01(-0.15%)
Nov 30, 2017
4.690
4.700
4.630
4.642
166,503
+0.03(+0.69%)
Nov 29, 2017
4.600
4.627
4.590
4.610
83,937
+0.00(+0.11%)
Nov 28, 2017
4.600
4.620
4.590
4.605
204,527
+0.07(+1.43%)
Nov 27, 2017
4.590
4.590
4.530
4.540
184,865
+0.03(+0.55%)
Nov 24, 2017
4.510
4.530
4.500
4.515
84,634
-0.04(-0.77%)
Nov 22, 2017
4.490
4.560
4.490
4.550
96,331
-0.00(-0.11%)
Nov 21, 2017
4.500
4.590
4.490
4.555
184,406
-0.00(-0.11%)
Nov 20, 2017
4.600
4.600
4.500
4.560
147,243
-0.06(-1.30%)
Nov 17, 2017
4.600
4.640
4.594
4.620
51,772
-0.17(-3.45%)
Nov 16, 2017
4.800
4.830
4.770
4.785
77,270
+0.05(+1.16%)
Nov 15, 2017
4.700
4.760
4.700
4.730
115,613
-0.03(-0.73%)
Nov 14, 2017
4.740
4.790
4.720
4.765
154,818
+0.01(+0.32%)
Nov 13, 2017
4.705
4.782
4.705
4.750
36,184
-0.14(-2.86%)
Nov 10, 2017
4.870
4.900
4.830
4.890
44,637
+0.08(+1.66%)
Nov 09, 2017
4.780
4.840
4.770
4.810
66,359
-0.05(-1.03%)
Nov 08, 2017
4.830
4.860
4.810
4.860
42,320
+0.05(+1.04%)
Nov 07, 2017
4.860
4.860
4.810
4.810
88,153
-0.13(-2.63%)
Nov 06, 2017
4.910
4.940
4.910
4.940
71,189
+0.01(+0.20%)
Nov 03, 2017
4.940
4.945
4.910
4.930
64,419
+0.02(+0.41%)
Nov 02, 2017
4.900
4.940
4.900
4.910
177,040
+0.02(+0.41%)
Nov 01, 2017
4.880
4.910
4.850
4.890
37,075
-0.07(-1.45%)
Oct 31, 2017
5.040
5.040
4.960
4.962
79,648
-0.20(-3.93%)
Oct 30, 2017
5.130
5.170
5.130
5.165
52,230
+0.04(+0.68%)
Oct 27, 2017
5.110
5.130
5.090
5.130
35,415
+0.05(+0.98%)
Oct 26, 2017
5.140
5.140
5.070
5.080
94,109
-0.09(-1.74%)
Oct 25, 2017
5.174
5.174
5.130
5.170
45,524
-0.00(-0.10%)
Oct 24, 2017
5.170
5.190
5.160
5.175
40,076
-0.02(-0.29%)
Oct 23, 2017
5.200
5.210
5.170
5.190
37,317
-0.07(-1.42%)
Oct 20, 2017
5.241
5.290
5.240
5.265
38,104
+0.04(+0.77%)
Oct 19, 2017
5.190
5.240
5.190
5.225
40,796
-0.03(-0.48%)
Oct 18, 2017
5.230
5.250
5.200
5.250
35,875
+0.03(+0.48%)
Oct 17, 2017
5.280
5.280
5.220
5.225
134,013
-0.15(-2.70%)
Oct 16, 2017
5.366
5.380
5.340
5.370
37,158
-0.04(-0.65%)
Oct 13, 2017
5.430
5.430
5.390
5.405
34,370
-0.02(-0.46%)
Oct 12, 2017
5.430
5.440
5.400
5.430
67,380
+0.02(+0.35%)
Oct 11, 2017
5.380
5.420
5.380
5.411
68,915
+0.06(+1.05%)
Oct 10, 2017
5.350
5.372
5.330
5.355
30,380
+0.01(+0.19%)
Oct 09, 2017
5.350
5.370
5.330
5.345
20,507
+0.02(+0.47%)
Oct 06, 2017
5.230
5.320
5.230
5.320
27,942
+0.02(+0.28%)
Oct 05, 2017
5.320
5.320
5.290
5.305
120,100
-0.03(-0.47%)
Oct 04, 2017
5.300
5.330
5.290
5.330
54,862
+0.10(+1.91%)
Oct 03, 2017
5.242
5.250
5.210
5.230
52,458
+0.10(+1.95%)
Oct 02, 2017
5.120
5.150
5.110
5.130
68,481
-0.02(-0.39%)
Sep 29, 2017
5.105
5.160
5.100
5.150
33,736
-0.02(-0.39%)
Sep 28, 2017
5.120
5.170
5.110
5.170
74,338
-0.26(-4.79%)
Sep 27, 2017
5.390
5.430
5.380
5.430
36,946
+0.02(+0.37%)
Sep 26, 2017
5.400
5.410
5.350
5.410
33,941
-0.08(-1.46%)
Sep 25, 2017
5.462
5.510
5.460
5.490
29,066
+0.06(+1.10%)
Sep 22, 2017
5.450
5.470
5.430
5.430
35,222
-0.01(-0.18%)
Sep 21, 2017
5.420
5.440
5.410
5.440
50,845
+0.00(+0.00%)
Sep 20, 2017
5.450
5.480
5.400
5.440
87,579
+0.09(+1.68%)
Sep 19, 2017
5.330
5.350
5.310
5.350
36,692
+0.00(+0.00%)
Sep 18, 2017
5.360
5.370
5.320
5.350
42,401
-0.06(-1.11%)
Sep 15, 2017
5.430
5.450
5.390
5.410
51,681
+0.11(+2.08%)
Sep 14, 2017
5.260
5.300
5.260
5.300
67,749
+0.12(+2.32%)
Sep 13, 2017
5.186
5.200
5.160
5.180
24,922
-0.06(-1.15%)
Sep 12, 2017
5.170
5.240
5.170
5.240
165,273
+0.07(+1.35%)
Sep 11, 2017
5.160
5.180
5.130
5.170
45,105
+0.14(+2.78%)
Sep 08, 2017
5.024
5.060
5.020
5.030
54,668
-0.05(-0.98%)
Sep 07, 2017
5.070
5.080
5.040
5.080
116,555
+0.11(+2.11%)
Sep 06, 2017
4.940
4.990
4.930
4.975
39,501
+0.04(+0.91%)
Sep 05, 2017
4.904
4.960
4.904
4.930
53,138
-0.06(-1.20%)
Sep 01, 2017
4.980
4.990
4.955
4.990
57,410
-0.04(-0.80%)
Aug 31, 2017
4.980
5.030
4.980
5.030
49,624
-0.02(-0.40%)
Aug 30, 2017
5.020
5.060
5.010
5.050
68,405
-0.03(-0.64%)
Aug 29, 2017
5.070
5.100
5.060
5.082
51,005
-0.04(-0.73%)
Aug 28, 2017
5.110
5.120
5.090
5.120
79,104
+0.00(+0.00%)
Aug 25, 2017
5.080
5.140
5.080
5.120
22,983
+0.00(+0.00%)
Aug 24, 2017
5.110
5.130
5.100
5.120
27,892
+0.06(+1.19%)
Aug 23, 2017
5.044
5.100
5.040
5.060
99,469
-0.09(-1.75%)
Aug 22, 2017
5.070
5.150
5.070
5.150
38,370
+0.03(+0.59%)
Aug 21, 2017
5.090
5.140
5.070
5.120
30,870
-0.01(-0.19%)
Aug 18, 2017
5.090
5.150
5.090
5.130
42,715
-0.03(-0.58%)
Aug 17, 2017
5.180
5.190
5.140
5.160
52,650
-0.11(-2.09%)
Aug 16, 2017
5.244
5.280
5.220
5.270
38,894
-0.04(-0.75%)
Aug 15, 2017
5.290
5.310
5.271
5.310
73,723
-0.04(-0.65%)
Aug 14, 2017
5.320
5.357
5.320
5.345
12,669
+0.02(+0.47%)
Aug 11, 2017
5.310
5.330
5.280
5.320
88,891
-0.04(-0.75%)
Aug 10, 2017
5.350
5.368
5.330
5.360
55,545
-0.02(-0.37%)
Aug 09, 2017
5.340
5.380
5.330
5.380
36,008
+0.00(+0.00%)
Aug 08, 2017
5.428
5.428
5.360
5.380
33,741
-0.09(-1.65%)
Aug 07, 2017
5.450
5.470
5.450
5.470
68,012
+0.00(+0.00%)
Aug 04, 2017
5.500
5.500
5.420
5.470
23,874
+0.02(+0.37%)
Aug 03, 2017
5.450
5.480
5.420
5.450
52,290
-0.05(-1.00%)
Aug 02, 2017
5.504
5.530
5.480
5.505
47,534
+0.20(+3.77%)
Aug 01, 2017
5.310
5.330
5.290
5.305
40,446
+0.12(+2.41%)
Jul 31, 2017
5.150
5.180
5.150
5.180
107,929
-0.04(-0.86%)
Jul 28, 2017
5.226
5.230
5.190
5.225
53,879
+0.05(+1.06%)
Jul 27, 2017
5.180
5.190
5.150
5.170
60,958
-0.02(-0.39%)
Jul 26, 2017
5.140
5.190
5.140
5.190
105,910
+0.07(+1.37%)
Jul 25, 2017
5.140
5.140
5.100
5.120
47,459
-0.04(-0.87%)
Jul 24, 2017
5.120
5.180
5.120
5.165
108,439
-0.10(-1.90%)
Jul 21, 2017
5.250
5.290
5.250
5.265
67,565
-0.06(-1.03%)
Jul 20, 2017
5.240
5.320
5.240
5.320
48,232
+0.07(+1.33%)
Jul 19, 2017
5.210
5.250
5.210
5.250
34,899
+0.05(+0.96%)
Jul 18, 2017
5.210
5.250
5.180
5.200
56,163
-0.02(-0.38%)
Jul 17, 2017
5.130
5.220
5.130
5.220
71,170
+0.16(+3.16%)
Jul 14, 2017
5.040
5.060
5.000
5.060
60,649
+0.05(+1.00%)
Jul 13, 2017
4.990
5.030
4.970
5.010
57,495
+0.10(+2.04%)
Jul 12, 2017
4.860
4.910
4.860
4.910
78,467
-0.01(-0.20%)
Jul 11, 2017
4.880
4.920
4.870
4.920
65,436
+0.00(+0.10%)
Jul 10, 2017
4.890
4.920
4.880
4.915
98,954
-0.12(-2.48%)
Jul 07, 2017
5.010
5.050
4.990
5.040
112,373
+0.02(+0.40%)
Jul 06, 2017
5.000
5.030
4.990
5.020
46,128
+0.03(+0.60%)
Jul 05, 2017
4.960
4.990
4.950
4.990
60,249
-0.02(-0.40%)
Jul 03, 2017
5.025
5.030
4.990
5.010
32,990
+0.06(+1.31%)
Jun 30, 2017
5.000
5.025
4.920
4.945
38,152
+0.02(+0.41%)
Jun 29, 2017
4.940
4.940
4.890
4.925
61,580
+0.18(+3.90%)
Jun 28, 2017
4.680
4.760
4.680
4.740
146,406
+0.11(+2.38%)
Jun 27, 2017
4.630
4.630
4.590
4.630
83,364
-0.02(-0.43%)
Jun 26, 2017
4.632
4.660
4.630
4.650
119,755
+0.03(+0.65%)
Jun 23, 2017
4.610
4.650
4.610
4.620
110,802
+0.01(+0.22%)
Jun 22, 2017
4.600
4.620
4.580
4.610
89,352
+0.08(+1.65%)
Jun 21, 2017
4.540
4.560
4.520
4.535
72,439
-0.04(-0.77%)
Jun 20, 2017
4.650
4.650
4.540
4.570
266,491
-0.16(-3.38%)
Jun 19, 2017
4.580
4.770
4.580
4.730
7,602,811
+0.12(+2.71%)
Jun 16, 2017
4.560
4.630
4.550
4.605
401,799
+0.06(+1.21%)
Jun 15, 2017
4.530
4.550
4.520
4.550
59,459
-0.29(-5.89%)
Jun 14, 2017
4.910
4.910
4.820
4.835
62,090
-0.04(-0.72%)
Jun 13, 2017
4.850
4.870
4.845
4.870
56,515
+0.16(+3.40%)
Jun 12, 2017
4.740
4.740
4.695
4.710
49,107
+0.03(+0.64%)
Jun 09, 2017
4.690
4.700
4.660
4.680
26,468
-0.06(-1.27%)
Jun 08, 2017
4.710
4.760
4.700
4.740
22,052
-0.05(-1.04%)
Jun 07, 2017
4.790
4.810
4.780
4.790
61,849
-0.17(-3.43%)
Jun 06, 2017
4.970
4.970
4.930
4.960
46,230
-0.01(-0.30%)
Jun 05, 2017
4.990
4.990
4.950
4.975
47,300
-0.07(-1.47%)
Jun 02, 2017
5.010
5.050
5.000
5.049
41,715
+0.07(+1.39%)
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.