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
Hibbett Inc
(NQ:
HIBB
)
86.58
+0.03 (+0.03%)
Streaming Delayed Price
Updated: 4:00 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, 2005
15.06
15.08
14.86
14.88
443,133
-0.14(-0.96%)
May 27, 2005
14.83
15.05
14.78
15.03
373,034
+0.22(+1.49%)
May 26, 2005
14.57
14.81
14.43
14.81
738,562
+0.18(+1.24%)
May 25, 2005
14.49
14.77
14.49
14.63
290,182
+0.05(+0.32%)
May 24, 2005
14.52
14.70
14.31
14.58
809,424
-0.14(-0.92%)
May 23, 2005
14.63
14.82
14.57
14.71
404,140
+0.14(+0.96%)
May 20, 2005
14.27
14.87
14.22
14.57
1,798,386
+1.20(+8.99%)
May 19, 2005
13.44
13.70
13.29
13.37
472,654
-0.22(-1.65%)
May 18, 2005
13.47
13.76
13.28
13.60
273,956
+0.30(+2.23%)
May 17, 2005
13.08
13.48
13.05
13.30
301,953
+0.26(+1.98%)
May 16, 2005
12.61
13.06
12.61
13.04
306,286
+0.32(+2.49%)
May 13, 2005
12.76
12.76
12.57
12.73
500,974
+0.04(+0.30%)
May 12, 2005
13.54
13.68
12.63
12.69
506,729
-0.82(-6.08%)
May 11, 2005
13.08
13.64
13.06
13.51
296,881
+0.27(+2.01%)
May 10, 2005
12.95
13.52
12.83
13.24
447,702
+0.33(+2.59%)
May 09, 2005
12.79
12.95
12.75
12.91
273,992
+0.02(+0.16%)
May 06, 2005
13.04
13.04
12.86
12.89
236,557
+0.02(+0.16%)
May 05, 2005
12.94
13.13
12.79
12.86
238,198
-0.17(-1.30%)
May 04, 2005
12.19
13.12
12.19
13.03
526,330
+0.79(+6.46%)
May 03, 2005
11.93
12.31
11.78
12.24
337,442
+0.32(+2.70%)
May 02, 2005
12.18
12.18
11.71
11.92
735,788
+0.51(+4.45%)
Apr 29, 2005
11.70
11.72
11.22
11.41
291,553
-0.24(-2.03%)
Apr 28, 2005
12.00
12.04
11.60
11.65
277,857
-0.41(-3.40%)
Apr 27, 2005
12.07
12.30
12.06
12.06
213,076
-0.11(-0.94%)
Apr 26, 2005
12.09
12.18
12.06
12.17
127,745
+0.03(+0.21%)
Apr 25, 2005
12.09
12.27
11.99
12.15
184,658
+0.18(+1.48%)
Apr 22, 2005
12.16
12.27
11.70
11.97
219,763
-0.24(-1.94%)
Apr 21, 2005
12.03
12.24
11.86
12.21
113,823
+0.43(+3.67%)
Apr 20, 2005
12.37
12.37
11.75
11.78
176,853
-0.58(-4.69%)
Apr 19, 2005
12.03
12.36
12.03
12.36
150,349
+0.32(+2.64%)
Apr 18, 2005
11.74
12.12
11.70
12.04
157,472
+0.18(+1.50%)
Apr 15, 2005
12.13
12.24
11.77
11.86
199,455
-0.29(-2.40%)
Apr 14, 2005
12.34
12.40
12.09
12.15
239,027
-0.23(-1.88%)
Apr 13, 2005
12.70
12.78
12.36
12.39
129,668
-0.35(-2.73%)
Apr 12, 2005
12.51
12.78
12.30
12.73
289,149
+0.18(+1.42%)
Apr 11, 2005
12.65
12.76
12.51
12.56
175,685
-0.10(-0.77%)
Apr 08, 2005
13.01
13.02
12.63
12.65
277,154
-0.32(-2.48%)
Apr 07, 2005
12.98
13.25
12.91
12.97
201,450
+0.09(+0.72%)
Apr 06, 2005
12.78
13.08
12.75
12.88
210,702
+0.19(+1.50%)
Apr 05, 2005
12.62
12.78
12.59
12.69
233,817
+0.08(+0.60%)
Apr 04, 2005
12.63
12.87
12.58
12.62
271,747
-0.06(-0.47%)
Apr 01, 2005
12.80
12.80
12.47
12.67
280,943
-0.04(-0.30%)
Mar 31, 2005
12.72
12.92
12.55
12.71
371,801
-0.09(-0.73%)
Mar 30, 2005
12.95
13.14
12.71
12.81
363,620
-0.19(-1.43%)
Mar 29, 2005
13.06
13.28
12.93
12.99
412,944
+0.01(+0.07%)
Mar 28, 2005
12.27
13.05
12.11
12.98
357,266
+0.86(+7.12%)
Mar 24, 2005
12.23
12.48
12.08
12.12
419,425
-0.17(-1.34%)
Mar 23, 2005
12.68
12.74
12.23
12.28
515,334
-0.49(-3.84%)
Mar 22, 2005
13.01
13.03
12.74
12.78
168,955
-0.19(-1.50%)
Mar 21, 2005
13.00
13.01
12.87
12.97
241,738
+0.02(+0.16%)
Mar 18, 2005
12.80
13.02
12.80
12.95
531,800
+0.08(+0.63%)
Mar 17, 2005
13.23
13.23
12.87
12.87
282,112
-0.31(-2.34%)
Mar 16, 2005
13.03
13.28
12.95
13.18
378,872
+0.23(+1.76%)
Mar 15, 2005
12.84
13.01
12.70
12.95
273,200
+0.17(+1.29%)
Mar 14, 2005
12.54
12.84
12.51
12.78
384,577
+0.39(+3.11%)
Mar 11, 2005
12.39
12.52
12.30
12.40
348,356
+0.09(+0.76%)
Mar 10, 2005
11.85
12.58
11.85
12.31
1,024,014
+0.99(+8.75%)
Mar 09, 2005
11.41
11.63
11.25
11.32
178,284
-0.17(-1.47%)
Mar 08, 2005
11.66
11.69
11.45
11.49
109,083
-0.25(-2.16%)
Mar 07, 2005
11.77
11.95
11.67
11.74
132,110
-0.08(-0.64%)
Mar 04, 2005
11.75
11.89
11.62
11.82
107,797
+0.19(+1.60%)
Mar 03, 2005
11.83
11.93
11.53
11.63
204,875
-0.11(-0.94%)
Mar 02, 2005
11.90
11.99
11.72
11.74
153,839
-0.01(-0.11%)
Mar 01, 2005
11.84
11.88
11.68
11.75
158,192
-0.04(-0.32%)
Feb 28, 2005
12.10
12.10
11.65
11.79
205,565
-0.30(-2.45%)
Feb 25, 2005
11.82
12.09
11.61
12.09
157,801
+0.26(+2.22%)
Feb 24, 2005
11.78
11.90
11.36
11.82
268,368
+0.10(+0.87%)
Feb 23, 2005
11.55
11.88
11.50
11.72
238,917
+0.25(+2.14%)
Feb 22, 2005
11.50
11.58
11.41
11.48
294,620
+0.05(+0.44%)
Feb 18, 2005
11.74
11.74
11.38
11.43
158,959
-0.22(-1.93%)
Feb 17, 2005
12.00
12.02
11.63
11.65
164,737
-0.31(-2.58%)
Feb 16, 2005
11.73
11.99
11.55
11.96
253,553
+0.28(+2.43%)
Feb 15, 2005
11.53
11.78
11.51
11.68
241,220
+0.14(+1.17%)
Feb 14, 2005
11.76
11.76
11.40
11.54
71,321
-0.16(-1.37%)
Feb 11, 2005
11.64
11.81
11.32
11.70
136,893
+0.06(+0.54%)
Feb 10, 2005
11.64
11.84
11.37
11.64
223,681
-0.08(-0.69%)
Feb 09, 2005
12.18
12.27
11.68
11.72
190,421
-0.52(-4.22%)
Feb 08, 2005
12.02
12.26
11.84
12.23
342,587
+0.22(+1.83%)
Feb 07, 2005
11.79
12.23
11.76
12.01
466,983
+0.15(+1.25%)
Feb 04, 2005
11.74
11.95
11.70
11.87
324,743
+0.39(+3.39%)
Feb 03, 2005
11.27
11.48
11.21
11.48
110,814
+0.13(+1.16%)
Feb 02, 2005
11.38
11.41
11.20
11.35
138,604
+0.02(+0.17%)
Feb 01, 2005
10.94
11.36
10.92
11.33
304,852
+0.41(+3.74%)
Jan 31, 2005
10.37
10.94
10.37
10.92
501,392
+0.48(+4.58%)
Jan 28, 2005
10.75
10.75
10.37
10.44
360,185
-0.33(-3.06%)
Jan 27, 2005
10.89
10.90
10.71
10.77
164,933
-0.13(-1.16%)
Jan 26, 2005
10.79
10.90
10.79
10.90
208,228
+0.16(+1.50%)
Jan 25, 2005
10.77
10.90
10.71
10.74
185,466
-0.07(-0.67%)
Jan 24, 2005
10.89
10.97
10.79
10.81
271,883
-0.12(-1.08%)
Jan 21, 2005
10.96
11.13
10.88
10.93
195,446
-0.07(-0.65%)
Jan 20, 2005
11.21
11.25
10.98
11.00
246,029
-0.26(-2.29%)
Jan 19, 2005
11.50
11.54
11.24
11.26
168,936
-0.20(-1.74%)
Jan 18, 2005
11.07
11.50
11.02
11.46
195,321
+0.33(+2.93%)
Jan 14, 2005
11.10
11.26
11.00
11.13
121,046
+0.12(+1.08%)
Jan 13, 2005
10.80
11.26
10.79
11.01
399,477
+0.09(+0.81%)
Jan 12, 2005
10.94
10.96
10.79
10.92
288,089
+0.05(+0.47%)
Jan 11, 2005
10.83
10.98
10.78
10.87
89,512
-0.03(-0.23%)
Jan 10, 2005
10.82
11.18
10.79
10.90
167,406
+0.04(+0.35%)
Jan 07, 2005
10.72
10.96
10.67
10.86
317,094
+0.24(+2.27%)
Jan 06, 2005
10.60
10.77
10.52
10.62
355,346
-0.04(-0.36%)
Jan 05, 2005
10.86
11.07
10.63
10.66
315,814
-0.23(-2.14%)
Jan 04, 2005
11.18
11.26
10.71
10.89
331,652
-0.34(-3.05%)
Jan 03, 2005
11.26
11.41
11.18
11.23
294,401
-0.03(-0.26%)
Dec 31, 2004
11.35
11.43
11.23
11.26
208,736
-0.14(-1.26%)
Dec 30, 2004
11.07
11.45
11.07
11.40
172,660
+0.30(+2.75%)
Dec 29, 2004
11.11
11.21
11.07
11.10
57,816
-0.11(-0.94%)
Dec 28, 2004
10.96
11.21
10.94
11.21
86,802
+0.27(+2.44%)
Dec 27, 2004
11.20
11.20
10.88
10.94
163,838
-0.18(-1.64%)
Dec 23, 2004
11.01
11.16
10.97
11.12
116,104
+0.12(+1.08%)
Dec 22, 2004
10.74
11.00
10.69
11.00
114,056
+0.28(+2.56%)
Dec 21, 2004
10.64
10.73
10.55
10.73
195,345
+0.20(+1.93%)
Dec 20, 2004
10.57
10.79
10.52
10.52
309,874
-0.11(-1.07%)
Dec 17, 2004
10.85
10.90
10.59
10.64
300,265
-0.16(-1.45%)
Dec 16, 2004
10.77
10.94
10.77
10.80
155,646
-0.02(-0.16%)
Dec 15, 2004
10.78
10.94
10.78
10.81
146,194
-0.09(-0.81%)
Dec 14, 2004
10.80
10.90
10.60
10.90
182,585
+0.17(+1.58%)
Dec 13, 2004
10.63
10.79
10.57
10.73
176,126
+0.13(+1.24%)
Dec 10, 2004
10.41
10.61
10.40
10.60
139,104
+0.14(+1.29%)
Dec 09, 2004
10.36
10.53
10.27
10.47
149,344
-0.02(-0.20%)
Dec 08, 2004
10.23
10.50
10.21
10.49
260,880
+0.20(+1.98%)
Dec 07, 2004
10.51
10.60
10.22
10.28
256,627
-0.24(-2.25%)
Dec 06, 2004
10.65
10.71
10.33
10.52
173,132
-0.24(-2.24%)
Dec 03, 2004
10.71
10.79
10.55
10.76
207,160
+0.05(+0.51%)
Dec 02, 2004
10.54
10.76
10.54
10.71
210,784
+0.08(+0.80%)
Dec 01, 2004
10.42
10.69
10.42
10.62
284,196
+0.14(+1.33%)
Nov 30, 2004
10.45
10.61
10.44
10.48
413,376
+0.00(+0.00%)
Nov 29, 2004
10.51
10.63
10.43
10.48
262,298
-0.05(-0.44%)
Nov 26, 2004
10.50
10.61
10.45
10.53
126,817
-0.03(-0.28%)
Nov 24, 2004
10.41
10.61
10.34
10.56
177,701
+0.03(+0.28%)
Nov 23, 2004
10.47
10.65
10.31
10.53
332,402
-0.05(-0.52%)
Nov 22, 2004
10.52
10.66
10.45
10.58
349,101
+0.15(+1.46%)
Nov 19, 2004
9.754
10.58
9.594
10.43
1,418,933
+0.80(+8.35%)
Nov 18, 2004
9.619
9.670
9.488
9.627
368,793
-0.01(-0.09%)
Nov 17, 2004
9.534
9.831
9.534
9.636
365,642
+0.12(+1.29%)
Nov 16, 2004
9.801
9.801
9.513
9.513
167,776
-0.22(-2.26%)
Nov 15, 2004
10.22
10.22
9.687
9.733
501,597
-0.41(-4.05%)
Nov 12, 2004
10.17
10.21
10.05
10.14
129,022
-0.01(-0.13%)
Nov 11, 2004
9.915
10.16
9.902
10.16
204,010
+0.15(+1.52%)
Nov 10, 2004
9.627
10.02
9.627
10.00
227,640
+0.33(+3.41%)
Nov 09, 2004
9.746
10.00
9.632
9.674
121,460
-0.13(-1.34%)
Nov 08, 2004
9.814
9.894
9.627
9.805
99,405
-0.05(-0.52%)
Nov 05, 2004
9.792
9.915
9.708
9.856
210,469
+0.08(+0.87%)
Nov 04, 2004
9.534
9.788
9.517
9.771
161,160
+0.23(+2.39%)
Nov 03, 2004
9.416
9.543
9.348
9.543
319,327
+0.19(+2.08%)
Nov 02, 2004
9.416
9.492
9.272
9.348
406,760
-0.13(-1.34%)
Nov 01, 2004
9.361
9.509
9.145
9.475
233,627
+0.01(+0.13%)
Oct 29, 2004
9.424
9.462
9.352
9.462
166,673
+0.06(+0.63%)
Oct 28, 2004
9.390
9.467
9.289
9.403
124,296
-0.06(-0.58%)
Oct 27, 2004
9.098
9.462
9.098
9.458
163,838
+0.22(+2.43%)
Oct 26, 2004
9.014
9.268
8.916
9.234
177,543
+0.21(+2.35%)
Oct 25, 2004
8.891
9.043
8.844
9.022
169,509
+0.11(+1.28%)
Oct 22, 2004
9.039
9.153
8.887
8.908
170,612
-0.08(-0.85%)
Oct 21, 2004
8.925
9.056
8.756
8.984
213,147
+0.12(+1.34%)
Oct 20, 2004
8.866
8.993
8.747
8.866
254,264
+0.01(+0.14%)
Oct 19, 2004
8.675
8.853
8.675
8.853
493,877
+0.16(+1.85%)
Oct 18, 2004
8.523
8.832
8.387
8.692
244,969
+0.24(+2.80%)
Oct 15, 2004
8.316
8.502
8.286
8.455
280,100
+0.13(+1.58%)
Oct 14, 2004
8.358
8.464
8.311
8.324
277,737
-0.04(-0.46%)
Oct 13, 2004
8.527
8.531
8.362
8.362
177,386
-0.10(-1.15%)
Oct 12, 2004
8.489
8.552
8.421
8.459
125,399
-0.09(-1.04%)
Oct 11, 2004
8.527
8.548
8.464
8.548
97,515
-0.01(-0.10%)
Oct 08, 2004
8.586
8.620
8.506
8.557
245,599
-0.03(-0.39%)
Oct 07, 2004
8.916
8.916
8.578
8.591
153,598
-0.25(-2.78%)
Oct 06, 2004
8.887
8.895
8.768
8.836
235,359
+0.07(+0.82%)
Oct 05, 2004
8.760
8.883
8.760
8.764
65,535
-0.05(-0.58%)
Oct 04, 2004
8.908
9.136
8.726
8.815
358,081
+0.08(+0.87%)
Oct 01, 2004
8.650
8.815
8.646
8.739
212,359
+0.07(+0.78%)
Sep 30, 2004
8.569
8.794
8.502
8.671
290,497
+0.11(+1.24%)
Sep 29, 2004
8.489
8.565
8.426
8.565
342,012
+0.09(+1.10%)
Sep 28, 2004
8.705
8.726
8.387
8.472
614,235
+0.17(+2.04%)
Sep 27, 2004
8.434
8.438
8.167
8.303
534,207
-0.06(-0.71%)
Sep 24, 2004
7.846
8.438
7.846
8.362
1,098,504
+0.44(+5.50%)
Sep 23, 2004
7.833
8.028
7.829
7.926
279,942
+0.03(+0.43%)
Sep 22, 2004
7.935
8.062
7.736
7.892
539,563
-0.17(-2.10%)
Sep 21, 2004
7.943
8.079
7.939
8.062
311,292
+0.02(+0.29%)
Sep 20, 2004
7.943
8.062
7.871
8.038
195,975
-0.02(-0.29%)
Sep 17, 2004
7.968
8.227
7.778
8.062
540,823
+0.15(+1.93%)
Sep 16, 2004
7.884
8.040
7.799
7.909
294,436
+0.08(+1.03%)
Sep 15, 2004
8.062
8.062
7.681
7.829
391,478
-0.21(-2.58%)
Sep 14, 2004
8.040
8.083
7.909
8.036
330,669
-0.04(-0.52%)
Sep 13, 2004
7.795
8.079
7.693
8.079
256,784
+0.30(+3.92%)
Sep 10, 2004
7.753
7.808
7.643
7.774
210,784
-0.02(-0.27%)
Sep 09, 2004
7.406
7.803
7.406
7.795
328,306
+0.37(+5.02%)
Sep 08, 2004
7.626
7.626
7.406
7.423
341,224
-0.21(-2.77%)
Sep 07, 2004
7.736
7.744
7.571
7.634
240,558
-0.11(-1.37%)
Sep 03, 2004
7.550
7.799
7.550
7.740
171,715
+0.12(+1.61%)
Sep 02, 2004
7.321
7.651
7.317
7.617
190,146
+0.19(+2.62%)
Sep 01, 2004
7.566
7.960
7.330
7.423
438,267
-0.27(-3.47%)
Aug 31, 2004
7.427
7.723
7.410
7.689
223,072
+0.17(+2.31%)
Aug 30, 2004
7.617
7.736
7.435
7.516
250,325
-0.27(-3.48%)
Aug 27, 2004
7.829
7.829
7.689
7.787
102,241
-0.04(-0.54%)
Aug 26, 2004
7.736
7.935
7.736
7.829
960,974
+0.05(+0.71%)
Aug 25, 2004
7.605
7.774
7.511
7.774
219,921
+0.10(+1.27%)
Aug 24, 2004
7.753
7.897
7.563
7.676
456,069
-0.02(-0.28%)
Aug 23, 2004
7.947
7.947
7.592
7.698
271,278
-0.14(-1.83%)
Aug 20, 2004
7.258
8.163
7.093
7.842
1,468,242
+0.05(+0.65%)
Aug 19, 2004
7.634
7.977
7.634
7.791
404,239
-0.02(-0.22%)
Aug 18, 2004
7.490
7.808
7.342
7.808
320,114
+0.21(+2.79%)
Aug 17, 2004
7.592
7.702
7.541
7.596
333,662
+0.11(+1.47%)
Aug 16, 2004
7.219
7.583
7.194
7.486
267,497
+0.18(+2.49%)
Aug 13, 2004
7.300
7.533
7.270
7.304
233,784
-0.00(-0.06%)
Aug 12, 2004
7.363
7.431
7.186
7.308
224,174
-0.14(-1.88%)
Aug 11, 2004
7.266
7.588
7.249
7.448
383,129
+0.04(+0.51%)
Aug 10, 2004
7.131
7.550
7.084
7.410
867,555
+0.36(+5.16%)
Aug 09, 2004
6.830
7.152
6.822
7.046
913,713
-0.24(-3.25%)
Aug 06, 2004
7.473
7.672
7.258
7.283
477,021
-0.26(-3.42%)
Aug 05, 2004
7.651
7.723
7.473
7.541
308,141
-0.25(-3.20%)
Aug 04, 2004
7.736
7.812
7.643
7.791
533,419
-0.06(-0.70%)
Aug 03, 2004
8.104
8.108
7.588
7.846
291,285
-0.25(-3.03%)
Aug 02, 2004
7.981
8.155
7.825
8.091
255,052
+0.03(+0.31%)
Jul 30, 2004
7.968
8.210
7.964
8.066
276,319
+0.03(+0.32%)
Jul 29, 2004
8.045
8.163
7.875
8.040
528,535
+0.00(+0.00%)
Jul 28, 2004
7.960
8.100
7.884
8.040
425,821
+0.06(+0.80%)
Jul 27, 2004
8.036
8.307
7.829
7.977
649,366
-0.02(-0.26%)
Jul 26, 2004
8.062
8.239
7.947
7.998
642,119
-0.18(-2.22%)
Jul 23, 2004
8.112
8.514
8.024
8.180
702,456
+0.16(+2.01%)
Jul 22, 2004
8.011
8.142
7.791
8.019
1,047,304
+0.14(+1.77%)
Jul 21, 2004
7.401
8.184
7.109
7.880
5,058,349
-1.67(-17.46%)
Jul 20, 2004
9.251
9.555
9.238
9.547
576,584
+0.26(+2.78%)
Jul 19, 2004
9.458
9.585
9.276
9.289
400,773
-0.25(-2.62%)
Jul 16, 2004
10.12
10.16
9.483
9.539
319,484
-0.60(-5.89%)
Jul 15, 2004
9.373
10.16
9.365
10.14
620,379
+0.70(+7.45%)
Jul 14, 2004
9.902
9.949
9.424
9.433
863,301
-0.60(-5.99%)
Jul 13, 2004
9.919
10.15
9.911
10.03
319,012
+0.04(+0.38%)
Jul 12, 2004
10.14
10.30
9.911
9.996
305,463
-0.15(-1.50%)
Jul 09, 2004
10.09
10.30
10.09
10.15
493,247
+0.05(+0.46%)
Jul 08, 2004
10.37
10.77
10.04
10.10
930,412
-1.09(-9.75%)
Jul 07, 2004
11.25
11.49
11.15
11.19
214,092
-0.16(-1.42%)
Jul 06, 2004
11.41
11.47
11.25
11.35
192,667
+0.04(+0.34%)
Jul 02, 2004
11.66
11.66
11.24
11.32
229,688
-0.34(-2.90%)
Jul 01, 2004
11.62
11.69
11.33
11.65
246,230
+0.08(+0.69%)
Jun 30, 2004
11.44
11.74
11.44
11.57
273,641
+0.08(+0.66%)
Jun 29, 2004
11.86
11.93
11.50
11.50
221,969
-0.23(-1.95%)
Jun 28, 2004
11.74
12.04
11.64
11.73
470,089
+0.13(+1.09%)
Jun 25, 2004
11.53
11.63
10.30
11.60
995,317
+0.18(+1.56%)
Jun 24, 2004
11.38
11.45
11.25
11.42
360,444
+0.04(+0.33%)
Jun 23, 2004
11.34
11.53
11.29
11.38
254,736
+0.00(+0.00%)
Jun 22, 2004
10.86
11.53
10.86
11.38
664,175
+0.50(+4.63%)
Jun 21, 2004
10.90
11.10
10.87
10.88
187,311
-0.08(-0.77%)
Jun 18, 2004
10.98
11.19
10.91
10.96
281,203
-0.15(-1.33%)
Jun 17, 2004
11.26
11.26
10.99
11.11
232,366
-0.12(-1.05%)
Jun 16, 2004
11.11
11.23
11.01
11.23
176,441
+0.14(+1.26%)
Jun 15, 2004
11.18
11.30
11.02
11.09
285,456
+0.05(+0.50%)
Jun 14, 2004
11.04
11.19
10.97
11.04
392,581
+0.05(+0.50%)
Jun 10, 2004
11.06
11.24
10.83
10.98
413,534
-0.13(-1.18%)
Jun 09, 2004
11.17
11.36
11.07
11.11
215,195
-0.10(-0.87%)
Jun 08, 2004
11.17
11.40
10.79
11.21
595,961
-0.22(-1.89%)
Jun 07, 2004
11.21
11.45
11.13
11.43
270,018
+0.40(+3.61%)
Jun 04, 2004
11.13
11.53
10.98
11.03
552,639
-0.16(-1.44%)
Jun 03, 2004
11.45
11.52
11.19
11.19
317,121
-0.31(-2.69%)
Jun 02, 2004
11.62
11.79
11.32
11.50
393,211
-0.10(-0.84%)
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.