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
Exponent Inc
(NQ:
EXPO
)
93.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2008
7.322
7.322
7.043
7.169
1,149,725
-0.16(-2.13%)
May 29, 2008
7.237
7.439
7.107
7.325
513,671
+0.08(+1.09%)
May 28, 2008
6.942
7.354
6.942
7.246
666,140
+0.32(+4.60%)
May 27, 2008
6.843
7.021
6.843
6.927
461,297
+0.06(+0.90%)
May 26, 2008
6.931
6.962
6.832
6.865
306,421
+0.00(+0.00%)
May 23, 2008
6.931
6.962
6.832
6.865
306,421
-0.11(-1.61%)
May 22, 2008
6.868
7.026
6.817
6.977
506,145
+0.15(+2.16%)
May 21, 2008
6.892
6.988
6.819
6.830
616,559
-0.04(-0.58%)
May 20, 2008
6.852
6.931
6.841
6.870
367,036
-0.02(-0.29%)
May 19, 2008
6.883
6.956
6.791
6.890
621,405
-0.02(-0.22%)
May 16, 2008
6.909
6.927
6.802
6.905
808,129
+0.04(+0.54%)
May 15, 2008
6.764
6.887
6.758
6.868
651,092
+0.09(+1.30%)
May 14, 2008
6.868
6.953
6.731
6.780
917,884
-0.17(-2.40%)
May 13, 2008
7.079
7.090
6.942
6.947
894,923
-0.17(-2.41%)
May 12, 2008
7.010
7.164
6.923
7.118
378,221
+0.13(+1.89%)
May 09, 2008
6.920
7.115
6.813
6.986
385,519
+0.05(+0.70%)
May 08, 2008
7.120
7.120
6.837
6.938
607,245
-0.15(-2.08%)
May 07, 2008
7.307
7.492
7.059
7.085
658,568
-0.22(-3.04%)
May 06, 2008
7.498
7.619
7.294
7.307
961,499
-0.22(-2.95%)
May 05, 2008
7.406
7.747
7.406
7.529
588,679
+0.16(+2.12%)
May 02, 2008
7.509
7.558
7.309
7.373
609,747
-0.11(-1.53%)
May 01, 2008
7.424
7.577
7.342
7.487
431,619
+0.07(+0.98%)
Apr 30, 2008
7.632
7.733
7.399
7.415
464,618
-0.18(-2.40%)
Apr 29, 2008
7.716
7.810
7.537
7.597
527,996
-0.09(-1.23%)
Apr 28, 2008
7.707
7.848
7.692
7.692
432,079
-0.05(-0.60%)
Apr 25, 2008
7.846
7.966
7.729
7.738
495,251
-0.11(-1.43%)
Apr 24, 2008
7.903
7.958
7.780
7.850
474,206
-0.02(-0.22%)
Apr 23, 2008
7.894
7.960
7.751
7.868
452,778
+0.01(+0.17%)
Apr 22, 2008
7.942
8.054
7.751
7.854
478,533
-0.17(-2.08%)
Apr 21, 2008
7.916
8.109
7.841
8.021
863,462
+0.07(+0.91%)
Apr 18, 2008
8.006
8.006
7.777
7.949
623,216
+0.09(+1.20%)
Apr 17, 2008
8.048
8.243
7.751
7.854
1,039,388
-0.28(-3.41%)
Apr 16, 2008
8.219
8.527
8.065
8.131
1,358,768
-0.00(-0.05%)
Apr 15, 2008
7.485
8.202
7.270
8.136
2,813,709
+1.29(+18.81%)
Apr 14, 2008
6.993
6.999
6.813
6.848
727,829
-0.11(-1.52%)
Apr 11, 2008
6.996
7.483
6.942
6.953
607,076
-0.50(-6.67%)
Apr 10, 2008
7.549
7.602
7.432
7.450
311,576
-0.09(-1.14%)
Apr 09, 2008
7.362
7.586
7.362
7.536
564,567
+0.01(+0.09%)
Apr 08, 2008
7.584
7.597
7.503
7.529
348,762
-0.03(-0.38%)
Apr 07, 2008
7.646
7.742
7.529
7.558
456,828
+0.08(+1.09%)
Apr 04, 2008
7.336
7.569
7.261
7.476
614,525
+0.17(+2.35%)
Apr 03, 2008
7.443
7.650
7.274
7.305
747,814
-0.22(-2.95%)
Apr 02, 2008
7.279
7.652
7.252
7.527
992,291
+0.27(+3.79%)
Apr 01, 2008
7.188
7.398
7.188
7.252
1,455,427
+0.04(+0.49%)
Mar 31, 2008
7.457
7.501
7.186
7.217
884,448
+0.10(+1.36%)
Mar 28, 2008
7.380
7.461
7.118
7.120
489,454
-0.17(-2.35%)
Mar 27, 2008
7.679
7.749
7.224
7.292
736,088
-0.40(-5.25%)
Mar 26, 2008
7.191
7.725
7.138
7.696
804,011
+0.46(+6.31%)
Mar 25, 2008
7.162
7.252
7.035
7.239
339,684
+0.09(+1.29%)
Mar 24, 2008
6.837
7.252
6.824
7.147
505,476
+0.36(+5.35%)
Mar 21, 2008
7.175
7.175
6.705
6.784
1,240,422
+0.00(+0.00%)
Mar 20, 2008
7.175
7.175
6.705
6.784
1,240,422
-0.31(-4.37%)
Mar 19, 2008
7.358
7.358
6.988
7.094
399,894
-0.17(-2.30%)
Mar 18, 2008
7.013
7.261
6.835
7.261
437,726
+0.40(+5.80%)
Mar 17, 2008
6.826
7.103
6.779
6.863
383,253
-0.07(-1.01%)
Mar 14, 2008
7.142
7.142
6.901
6.934
253,477
-0.15(-2.17%)
Mar 13, 2008
7.090
7.153
6.886
7.087
341,285
-0.07(-0.98%)
Mar 12, 2008
6.977
7.292
6.977
7.158
646,437
+0.21(+3.04%)
Mar 11, 2008
6.894
6.977
6.659
6.947
770,448
+0.15(+2.23%)
Mar 10, 2008
6.769
6.973
6.769
6.795
492,457
+0.09(+1.28%)
Mar 07, 2008
6.712
6.901
6.672
6.709
329,841
-0.07(-1.04%)
Mar 06, 2008
6.745
6.887
6.723
6.780
621,560
+0.01(+0.19%)
Mar 05, 2008
6.782
6.782
6.685
6.766
547,121
+0.02(+0.36%)
Mar 04, 2008
6.758
6.806
6.683
6.742
749,111
-0.02(-0.23%)
Mar 03, 2008
6.593
6.903
6.540
6.758
1,511,387
+0.36(+5.67%)
Feb 29, 2008
6.487
6.615
6.382
6.395
419,743
-0.16(-2.41%)
Feb 28, 2008
6.408
6.652
6.312
6.553
291,500
+0.08(+1.22%)
Feb 27, 2008
6.520
6.687
6.461
6.474
677,038
-0.10(-1.47%)
Feb 26, 2008
6.529
6.701
6.402
6.571
409,773
+0.01(+0.17%)
Feb 25, 2008
6.542
6.687
6.402
6.560
658,873
-0.01(-0.10%)
Feb 22, 2008
6.406
6.617
6.270
6.567
492,262
+0.16(+2.54%)
Feb 21, 2008
6.663
6.758
6.393
6.404
269,194
-0.22(-3.29%)
Feb 20, 2008
6.514
6.646
6.399
6.621
202,154
+0.07(+1.14%)
Feb 19, 2008
6.674
6.705
6.472
6.547
345,385
-0.04(-0.57%)
Feb 18, 2008
6.610
6.727
6.340
6.584
471,125
+0.00(+0.00%)
Feb 15, 2008
6.610
6.727
6.340
6.584
471,125
-0.06(-0.93%)
Feb 14, 2008
6.758
6.758
6.580
6.646
411,306
-0.11(-1.66%)
Feb 13, 2008
6.758
6.758
6.681
6.758
548,900
+0.00(+0.03%)
Feb 12, 2008
6.641
6.758
6.632
6.756
472,208
+0.16(+2.47%)
Feb 11, 2008
6.560
6.745
6.538
6.593
380,883
+0.02(+0.35%)
Feb 08, 2008
6.738
6.758
6.545
6.570
718,601
-0.06(-0.98%)
Feb 07, 2008
6.681
6.762
6.615
6.635
632,322
-0.07(-1.05%)
Feb 06, 2008
6.870
6.896
6.630
6.705
434,399
-0.11(-1.61%)
Feb 05, 2008
6.716
6.907
6.617
6.815
734,668
-0.03(-0.39%)
Feb 04, 2008
6.828
6.846
6.624
6.841
772,195
+0.02(+0.35%)
Feb 01, 2008
6.808
7.010
6.698
6.817
909,516
+0.05(+0.71%)
Jan 31, 2008
6.202
6.817
6.074
6.769
2,059,837
+0.69(+11.31%)
Jan 30, 2008
6.112
6.309
6.043
6.081
386,475
-0.09(-1.53%)
Jan 29, 2008
6.147
6.204
5.997
6.175
416,576
+0.03(+0.46%)
Jan 28, 2008
6.134
6.226
6.052
6.147
371,250
+0.01(+0.22%)
Jan 25, 2008
6.213
6.276
6.054
6.134
376,974
+0.02(+0.36%)
Jan 24, 2008
6.426
6.698
6.112
6.112
1,114,878
-0.27(-4.20%)
Jan 23, 2008
5.956
6.459
5.956
6.380
412,963
+0.29(+4.80%)
Jan 22, 2008
5.830
6.259
5.830
6.087
357,439
+0.00(+0.00%)
Jan 21, 2008
6.021
6.136
5.960
6.087
882,887
+0.00(+0.00%)
Jan 18, 2008
6.021
6.136
5.960
6.087
882,887
+0.04(+0.73%)
Jan 17, 2008
6.035
6.129
5.984
6.043
368,528
+0.02(+0.29%)
Jan 16, 2008
6.098
6.142
6.026
6.026
311,153
-0.08(-1.26%)
Jan 15, 2008
5.967
6.142
5.949
6.103
346,527
+0.06(+0.95%)
Jan 14, 2008
6.017
6.092
5.940
6.046
240,108
+0.08(+1.33%)
Jan 11, 2008
6.070
6.114
5.956
5.967
235,845
-0.09(-1.56%)
Jan 10, 2008
5.969
6.151
5.969
6.061
243,353
+0.03(+0.51%)
Jan 09, 2008
5.890
6.087
5.841
6.030
279,364
+0.13(+2.20%)
Jan 08, 2008
6.103
6.103
5.896
5.901
267,470
-0.18(-3.03%)
Jan 07, 2008
5.830
6.173
5.789
6.085
393,314
+0.27(+4.65%)
Jan 04, 2008
5.795
5.920
5.769
5.815
211,973
-0.04(-0.71%)
Jan 03, 2008
5.813
5.986
5.813
5.857
541,183
+0.04(+0.76%)
Jan 02, 2008
5.931
5.986
5.808
5.813
567,534
-0.13(-2.18%)
Jan 01, 2008
5.991
6.138
5.769
5.942
305,975
+0.00(+0.00%)
Dec 31, 2007
5.991
6.138
5.769
5.942
305,975
-0.07(-1.10%)
Dec 28, 2007
6.138
6.182
5.997
6.008
144,774
-0.08(-1.34%)
Dec 27, 2007
6.257
6.301
6.068
6.090
152,919
-0.16(-2.60%)
Dec 26, 2007
6.125
6.274
6.120
6.252
316,855
+0.11(+1.83%)
Dec 24, 2007
6.259
6.274
6.127
6.140
158,311
-0.11(-1.79%)
Dec 21, 2007
6.254
6.257
6.131
6.252
982,981
+0.08(+1.35%)
Dec 20, 2007
6.195
6.232
6.109
6.169
284,092
+0.02(+0.39%)
Dec 19, 2007
6.114
6.246
6.043
6.145
215,295
+0.03(+0.50%)
Dec 18, 2007
6.011
6.131
5.907
6.114
318,625
+0.15(+2.43%)
Dec 17, 2007
5.993
6.169
5.969
5.969
281,098
-0.06(-1.02%)
Dec 14, 2007
6.030
6.296
5.991
6.030
181,818
-0.06(-0.94%)
Dec 13, 2007
6.035
6.175
6.035
6.087
359,237
-0.00(-0.07%)
Dec 12, 2007
6.226
6.274
6.054
6.092
229,028
+0.04(+0.62%)
Dec 11, 2007
6.228
6.285
6.041
6.054
265,071
-0.15(-2.34%)
Dec 10, 2007
6.116
6.221
6.079
6.200
135,377
+0.10(+1.62%)
Dec 07, 2007
6.189
6.189
5.969
6.101
391,303
-0.06(-0.93%)
Dec 06, 2007
6.114
6.298
6.074
6.158
253,095
+0.04(+0.57%)
Dec 05, 2007
6.028
6.226
5.978
6.123
160,868
+0.17(+2.92%)
Dec 04, 2007
5.958
6.026
5.903
5.949
137,912
-0.05(-0.88%)
Dec 03, 2007
6.129
6.303
6.002
6.002
247,785
-0.12(-1.94%)
Nov 30, 2007
6.301
6.305
6.061
6.120
358,468
-0.13(-2.01%)
Nov 29, 2007
6.254
6.305
6.237
6.246
182,969
-0.01(-0.18%)
Nov 28, 2007
6.151
6.307
6.151
6.257
355,260
+0.17(+2.78%)
Nov 27, 2007
6.032
6.259
5.993
6.087
360,902
+0.09(+1.43%)
Nov 26, 2007
6.160
6.232
5.993
6.002
148,091
-0.17(-2.83%)
Nov 23, 2007
6.125
6.309
5.991
6.176
120,848
+0.09(+1.43%)
Nov 21, 2007
6.059
6.287
6.050
6.090
153,210
-0.03(-0.47%)
Nov 20, 2007
6.065
6.187
5.991
6.118
262,751
+0.04(+0.65%)
Nov 19, 2007
6.026
6.087
5.912
6.079
325,855
-0.02(-0.36%)
Nov 16, 2007
6.175
6.175
5.989
6.101
277,171
-0.06(-1.00%)
Nov 15, 2007
6.151
6.221
6.037
6.162
194,468
-0.01(-0.18%)
Nov 14, 2007
6.237
6.241
6.083
6.173
257,946
-0.04(-0.71%)
Nov 13, 2007
6.193
6.314
6.186
6.217
189,294
+0.07(+1.14%)
Nov 12, 2007
6.145
6.362
6.118
6.147
232,263
+0.01(+0.14%)
Nov 09, 2007
6.274
6.318
6.112
6.138
234,666
-0.24(-3.69%)
Nov 08, 2007
6.318
6.373
6.257
6.373
498,036
+0.07(+1.19%)
Nov 07, 2007
6.283
6.373
6.265
6.298
404,199
-0.09(-1.38%)
Nov 06, 2007
6.481
6.505
6.186
6.386
1,034,637
-0.09(-1.39%)
Nov 05, 2007
6.454
6.494
6.263
6.476
369,334
-0.07(-1.11%)
Nov 02, 2007
6.549
6.591
6.459
6.549
755,677
+0.06(+0.95%)
Nov 01, 2007
6.569
6.771
6.421
6.487
914,872
-0.15(-2.28%)
Oct 31, 2007
6.512
6.690
6.503
6.639
638,943
+0.14(+2.16%)
Oct 30, 2007
6.591
6.593
6.432
6.498
545,251
-0.09(-1.43%)
Oct 29, 2007
6.545
6.602
6.457
6.593
955,793
+0.05(+0.84%)
Oct 26, 2007
6.443
6.540
6.268
6.538
978,094
+0.16(+2.48%)
Oct 25, 2007
6.318
6.415
6.208
6.380
828,538
+0.09(+1.36%)
Oct 24, 2007
6.140
6.314
6.140
6.294
708,395
+0.08(+1.31%)
Oct 23, 2007
6.200
6.230
6.050
6.213
605,011
+0.04(+0.60%)
Oct 22, 2007
5.940
6.197
5.879
6.175
589,726
+0.16(+2.74%)
Oct 19, 2007
6.061
6.120
5.991
6.011
665,922
-0.06(-0.94%)
Oct 18, 2007
6.125
6.136
5.953
6.068
658,668
+0.16(+2.64%)
Oct 17, 2007
6.021
6.021
5.846
5.912
695,244
+0.00(+0.07%)
Oct 16, 2007
5.872
5.958
5.846
5.907
461,515
+0.03(+0.52%)
Oct 15, 2007
5.857
5.881
5.727
5.876
273,189
+0.03(+0.45%)
Oct 12, 2007
5.751
5.901
5.747
5.850
160,491
+0.09(+1.64%)
Oct 11, 2007
5.857
5.898
5.747
5.756
203,860
-0.09(-1.50%)
Oct 10, 2007
5.758
5.843
5.736
5.843
145,952
+0.08(+1.45%)
Oct 09, 2007
5.758
5.791
5.736
5.760
203,391
+0.01(+0.11%)
Oct 08, 2007
5.756
5.784
5.692
5.753
327,807
-0.03(-0.46%)
Oct 05, 2007
5.734
5.839
5.635
5.780
270,400
+0.10(+1.78%)
Oct 04, 2007
5.679
5.687
5.578
5.679
154,621
+0.07(+1.21%)
Oct 03, 2007
5.536
5.652
5.450
5.611
289,744
+0.03(+0.51%)
Oct 02, 2007
5.600
5.690
5.567
5.582
232,045
-0.03(-0.59%)
Oct 01, 2007
5.523
5.725
5.369
5.615
392,045
+0.10(+1.83%)
Sep 28, 2007
5.674
5.758
5.373
5.514
397,123
-0.18(-3.24%)
Sep 27, 2007
5.806
5.806
5.657
5.698
282,645
-0.07(-1.22%)
Sep 26, 2007
5.773
5.813
5.720
5.769
212,865
-0.00(-0.08%)
Sep 25, 2007
5.723
5.806
5.676
5.773
345,859
-0.01(-0.15%)
Sep 24, 2007
5.764
5.888
5.668
5.782
245,641
+0.00(+0.08%)
Sep 21, 2007
5.775
5.780
5.665
5.778
326,297
+0.06(+1.00%)
Sep 20, 2007
5.791
5.806
5.696
5.720
77,406
-0.09(-1.51%)
Sep 19, 2007
5.824
5.883
5.720
5.808
249,464
+0.01(+0.11%)
Sep 18, 2007
5.696
5.802
5.584
5.802
480,840
+0.13(+2.25%)
Sep 17, 2007
5.549
5.701
5.494
5.674
207,732
+0.13(+2.38%)
Sep 14, 2007
5.490
5.576
5.391
5.542
242,165
-0.00(-0.04%)
Sep 13, 2007
5.556
5.670
5.538
5.545
165,824
-0.01(-0.12%)
Sep 12, 2007
5.580
5.644
5.518
5.551
125,467
-0.04(-0.67%)
Sep 11, 2007
5.540
5.622
5.540
5.589
106,564
+0.07(+1.27%)
Sep 10, 2007
5.545
5.571
5.483
5.518
299,550
+0.02(+0.28%)
Sep 07, 2007
5.404
5.591
5.292
5.503
249,614
+0.00(+0.00%)
Sep 06, 2007
5.382
5.553
5.382
5.503
113,017
+0.13(+2.37%)
Sep 05, 2007
5.417
5.518
5.329
5.375
104,922
-0.09(-1.61%)
Sep 04, 2007
5.325
5.476
5.325
5.463
239,480
+0.11(+2.05%)
Aug 31, 2007
5.525
5.597
5.347
5.353
318,757
-0.08(-1.50%)
Aug 30, 2007
5.472
5.707
5.435
5.435
246,019
-0.11(-1.94%)
Aug 29, 2007
5.406
5.593
5.375
5.542
396,349
+0.15(+2.69%)
Aug 28, 2007
5.331
5.439
5.272
5.397
183,279
-0.02(-0.28%)
Aug 27, 2007
5.334
5.459
5.334
5.413
136,929
+0.08(+1.57%)
Aug 24, 2007
5.140
5.340
5.068
5.329
290,754
+0.07(+1.38%)
Aug 23, 2007
5.567
5.595
5.250
5.257
321,828
-0.27(-4.93%)
Aug 22, 2007
5.547
5.637
5.512
5.529
244,986
+0.05(+0.84%)
Aug 21, 2007
5.380
5.611
5.380
5.483
141,092
+0.09(+1.67%)
Aug 20, 2007
5.575
5.586
5.316
5.393
281,193
-0.17(-3.04%)
Aug 17, 2007
5.562
5.630
5.413
5.562
847,790
+0.04(+0.80%)
Aug 16, 2007
5.336
5.518
5.270
5.518
1,137,675
+0.14(+2.62%)
Aug 15, 2007
5.085
5.378
5.079
5.378
789,414
+0.27(+5.38%)
Aug 14, 2007
5.219
5.255
4.978
5.103
364,692
+0.00(+0.04%)
Aug 13, 2007
5.178
5.298
4.907
5.101
510,622
-0.08(-1.49%)
Aug 10, 2007
4.549
5.283
4.444
5.178
1,020,490
+0.63(+13.82%)
Aug 09, 2007
5.237
5.329
4.452
4.549
778,734
-0.78(-14.60%)
Aug 08, 2007
5.426
5.448
5.151
5.327
696,673
-0.04(-0.78%)
Aug 07, 2007
5.189
5.395
5.129
5.369
576,070
+0.16(+3.08%)
Aug 06, 2007
5.351
5.351
5.070
5.208
490,205
-0.07(-1.29%)
Aug 03, 2007
5.277
5.384
5.248
5.277
1,011,972
-0.04(-0.74%)
Aug 02, 2007
5.068
5.316
4.949
5.316
786,483
+0.29(+5.73%)
Aug 01, 2007
5.015
5.066
4.863
5.028
429,289
+0.02(+0.48%)
Jul 31, 2007
5.019
5.050
4.936
5.004
527,026
+0.03(+0.53%)
Jul 30, 2007
5.066
5.087
4.914
4.978
409,027
-0.07(-1.48%)
Jul 27, 2007
5.120
5.142
5.024
5.052
583,565
-0.07(-1.46%)
Jul 26, 2007
5.189
5.189
5.037
5.127
520,442
-0.13(-2.55%)
Jul 25, 2007
5.213
5.314
5.200
5.261
438,545
+0.08(+1.48%)
Jul 24, 2007
5.200
5.307
5.120
5.184
539,490
-0.07(-1.42%)
Jul 23, 2007
5.331
5.406
5.233
5.259
434,791
-0.06(-1.16%)
Jul 20, 2007
5.331
5.400
5.204
5.320
625,997
-0.02(-0.41%)
Jul 19, 2007
5.219
5.406
5.160
5.342
1,113,654
+0.36(+7.19%)
Jul 18, 2007
4.885
5.030
4.729
4.984
229,756
+0.03(+0.62%)
Jul 17, 2007
4.920
5.044
4.920
4.953
163,248
+0.05(+1.08%)
Jul 16, 2007
5.004
5.041
4.885
4.901
306,748
-0.11(-2.15%)
Jul 13, 2007
5.002
5.026
4.936
5.008
408,981
-0.03(-0.52%)
Jul 12, 2007
4.870
5.050
4.870
5.035
451,791
+0.20(+4.23%)
Jul 11, 2007
4.942
5.000
4.639
4.830
443,045
-0.08(-1.57%)
Jul 10, 2007
5.002
5.002
4.855
4.907
193,990
-0.16(-3.21%)
Jul 09, 2007
5.138
5.153
5.066
5.070
263,361
-0.05(-0.99%)
Jul 06, 2007
5.098
5.136
5.096
5.120
194,295
+0.01(+0.21%)
Jul 05, 2007
4.991
5.125
4.989
5.109
285,767
+0.14(+2.88%)
Jul 03, 2007
4.971
5.072
4.967
4.967
123,988
-0.04(-0.88%)
Jul 02, 2007
4.940
5.044
4.905
5.011
105,222
+0.09(+1.92%)
Jun 29, 2007
5.013
5.055
4.916
4.916
272,188
-0.08(-1.63%)
Jun 28, 2007
5.022
5.044
4.978
4.997
176,144
-0.01(-0.26%)
Jun 27, 2007
4.947
5.011
4.837
5.011
184,530
+0.02(+0.33%)
Jun 26, 2007
4.877
5.048
4.830
4.994
353,508
+0.15(+3.15%)
Jun 25, 2007
4.901
4.991
4.835
4.841
279,815
-0.05(-1.03%)
Jun 22, 2007
4.997
5.066
4.872
4.892
1,555,230
-0.11(-2.11%)
Jun 21, 2007
4.868
5.063
4.824
4.997
262,055
+0.13(+2.66%)
Jun 20, 2007
5.063
5.092
4.861
4.868
226,152
-0.17(-3.36%)
Jun 19, 2007
5.011
5.066
4.991
5.037
155,167
-0.01(-0.13%)
Jun 18, 2007
5.048
5.098
4.964
5.044
339,456
-0.03(-0.65%)
Jun 15, 2007
5.138
5.142
5.046
5.077
564,699
+0.04(+0.74%)
Jun 14, 2007
5.022
5.068
4.969
5.039
249,814
+0.02(+0.44%)
Jun 13, 2007
4.923
5.066
4.885
5.017
189,294
+0.11(+2.28%)
Jun 12, 2007
4.956
5.022
4.844
4.905
222,967
-0.09(-1.80%)
Jun 11, 2007
4.907
5.035
4.903
4.995
348,384
+0.06(+1.29%)
Jun 08, 2007
5.000
5.017
4.914
4.931
249,118
-0.11(-2.09%)
Jun 07, 2007
4.997
5.081
4.958
5.037
223,595
+0.00(+0.09%)
Jun 06, 2007
5.030
5.077
4.936
5.033
170,065
-0.04(-0.87%)
Jun 05, 2007
5.059
5.083
4.967
5.077
336,316
+0.01(+0.17%)
Jun 04, 2007
5.114
5.158
5.030
5.068
323,944
-0.06(-1.11%)
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.