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
Cal-Maine Foods IN
(NQ:
CALM
)
61.67
+1.55 (+2.58%)
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, 2007
4.570
4.689
4.570
4.689
198,868
+0.12(+2.53%)
May 30, 2007
4.608
4.654
4.535
4.573
237,971
-0.04(-0.76%)
May 29, 2007
4.661
4.675
4.605
4.608
222,279
-0.01(-0.23%)
May 25, 2007
4.531
4.636
4.531
4.619
206,597
+0.12(+2.65%)
May 24, 2007
4.485
4.689
4.485
4.499
398,066
+0.03(+0.71%)
May 23, 2007
4.496
4.640
4.468
4.468
289,300
-0.03(-0.70%)
May 22, 2007
4.264
4.601
4.264
4.499
495,767
+0.25(+5.87%)
May 21, 2007
4.278
4.415
4.240
4.250
483,507
-0.04(-0.98%)
May 18, 2007
4.317
4.394
4.236
4.292
359,188
+0.00(+0.00%)
May 17, 2007
4.355
4.426
4.271
4.292
219,907
-0.07(-1.69%)
May 16, 2007
4.341
4.405
4.303
4.366
196,849
+0.02(+0.57%)
May 15, 2007
4.450
4.450
4.338
4.341
226,065
-0.09(-2.06%)
May 14, 2007
4.426
4.478
4.415
4.433
218,680
-0.03(-0.71%)
May 11, 2007
4.384
4.478
4.345
4.464
273,089
+0.08(+1.76%)
May 10, 2007
4.450
4.528
4.338
4.387
338,328
-0.10(-2.19%)
May 09, 2007
4.535
4.563
4.419
4.485
271,133
-0.06(-1.39%)
May 08, 2007
4.566
4.608
4.531
4.549
172,670
-0.02(-0.54%)
May 07, 2007
4.521
4.643
4.492
4.573
232,314
+0.01(+0.15%)
May 04, 2007
4.636
4.658
4.535
4.566
214,267
-0.05(-0.99%)
May 03, 2007
4.587
4.658
4.552
4.612
354,931
-0.01(-0.23%)
May 02, 2007
4.475
4.668
4.426
4.622
375,088
+0.15(+3.30%)
May 01, 2007
4.752
4.759
4.475
4.475
598,065
-0.27(-5.77%)
Apr 30, 2007
4.752
4.787
4.710
4.749
306,074
+0.02(+0.37%)
Apr 27, 2007
4.724
4.791
4.717
4.731
178,512
-0.04(-0.74%)
Apr 26, 2007
4.780
4.802
4.738
4.766
164,989
-0.02(-0.44%)
Apr 25, 2007
4.805
4.809
4.777
4.788
242,888
+0.02(+0.44%)
Apr 24, 2007
4.773
4.812
4.651
4.766
505,745
-0.01(-0.29%)
Apr 23, 2007
4.826
4.826
4.742
4.780
512,760
-0.01(-0.29%)
Apr 20, 2007
4.735
4.812
4.651
4.795
623,121
+0.09(+1.94%)
Apr 19, 2007
4.629
4.721
4.608
4.703
417,189
+0.05(+0.98%)
Apr 18, 2007
4.668
4.703
4.615
4.658
353,314
-0.02(-0.38%)
Apr 17, 2007
4.629
4.700
4.601
4.675
396,660
+0.03(+0.68%)
Apr 16, 2007
4.643
4.672
4.629
4.643
459,297
+0.02(+0.53%)
Apr 13, 2007
4.636
4.654
4.521
4.619
633,911
+0.03(+0.69%)
Apr 12, 2007
4.440
4.629
4.254
4.587
613,757
+0.15(+3.32%)
Apr 11, 2007
4.362
4.454
4.348
4.440
424,785
+0.07(+1.57%)
Apr 10, 2007
4.373
4.422
4.306
4.371
611,858
-0.00(-0.04%)
Apr 09, 2007
4.215
4.384
4.197
4.373
764,104
+0.16(+3.84%)
Apr 05, 2007
4.278
4.306
4.127
4.211
922,821
-0.03(-0.74%)
Apr 04, 2007
4.303
4.380
4.204
4.243
698,435
-0.12(-2.82%)
Apr 03, 2007
4.355
4.366
4.074
4.366
1,768,919
+0.01(+0.24%)
Apr 02, 2007
4.928
4.942
4.355
4.355
2,600,250
-0.37(-7.81%)
Mar 30, 2007
4.658
4.738
4.629
4.724
824,233
+0.13(+2.75%)
Mar 29, 2007
4.577
4.672
4.577
4.598
323,000
+0.01(+0.23%)
Mar 28, 2007
4.612
4.626
4.528
4.587
245,297
+0.01(+0.31%)
Mar 27, 2007
4.499
4.605
4.461
4.573
419,211
+0.08(+1.80%)
Mar 26, 2007
4.531
4.584
4.422
4.492
378,823
-0.07(-1.62%)
Mar 23, 2007
4.563
4.654
4.549
4.566
501,162
+0.00(+0.00%)
Mar 22, 2007
4.457
4.566
4.457
4.566
530,730
+0.14(+3.26%)
Mar 21, 2007
4.285
4.443
4.285
4.422
417,978
+0.14(+3.20%)
Mar 20, 2007
4.201
4.327
4.201
4.285
229,237
+0.07(+1.67%)
Mar 19, 2007
4.152
4.391
4.152
4.215
493,831
-0.14(-3.30%)
Mar 16, 2007
4.359
4.408
4.359
4.359
312,887
-0.01(-0.32%)
Mar 15, 2007
4.257
4.391
4.257
4.373
264,021
+0.09(+2.01%)
Mar 14, 2007
4.408
4.408
4.254
4.287
398,394
-0.09(-1.97%)
Mar 13, 2007
4.524
4.538
4.373
4.373
265,035
-0.15(-3.34%)
Mar 12, 2007
4.471
4.545
4.443
4.524
526,004
+0.11(+2.38%)
Mar 09, 2007
4.391
4.440
4.359
4.419
3,108,635
+0.04(+0.88%)
Mar 08, 2007
4.320
4.443
4.320
4.380
322,533
+0.07(+1.55%)
Mar 07, 2007
4.285
4.402
4.270
4.313
293,217
+0.01(+0.24%)
Mar 06, 2007
4.334
4.380
4.229
4.303
535,400
+0.00(+0.08%)
Mar 05, 2007
4.197
4.373
3.980
4.299
763,196
+0.07(+1.58%)
Mar 02, 2007
4.408
4.461
4.194
4.233
574,065
-0.25(-5.49%)
Mar 01, 2007
4.475
4.507
4.391
4.478
616,237
-0.05(-1.01%)
Feb 28, 2007
4.443
4.566
4.394
4.524
707,070
+0.13(+3.04%)
Feb 27, 2007
4.763
4.779
4.215
4.391
1,560,961
-0.42(-8.76%)
Feb 26, 2007
4.907
4.974
4.784
4.812
394,875
-0.11(-2.14%)
Feb 23, 2007
5.002
5.058
4.886
4.917
355,823
-0.10(-2.03%)
Feb 22, 2007
5.009
5.090
4.956
5.019
516,994
+0.03(+0.56%)
Feb 21, 2007
5.026
5.054
4.935
4.991
608,135
-0.00(-0.07%)
Feb 20, 2007
4.882
5.076
4.830
4.995
1,176,457
+0.20(+4.18%)
Feb 16, 2007
4.914
4.984
4.759
4.795
860,959
-0.12(-2.43%)
Feb 15, 2007
4.935
4.974
4.851
4.914
706,490
-0.05(-0.92%)
Feb 14, 2007
4.917
5.051
4.889
4.960
841,437
+0.02(+0.36%)
Feb 13, 2007
4.970
5.072
4.879
4.942
1,239,176
+0.00(+0.00%)
Feb 12, 2007
4.696
4.967
4.686
4.942
1,893,196
+0.28(+6.03%)
Feb 09, 2007
4.587
4.773
4.566
4.661
929,614
+0.09(+1.92%)
Feb 08, 2007
4.542
4.707
4.514
4.573
779,293
+0.06(+1.32%)
Feb 07, 2007
4.485
4.668
4.478
4.514
1,056,257
+0.02(+0.39%)
Feb 06, 2007
4.422
4.496
4.391
4.496
611,571
+0.07(+1.51%)
Feb 05, 2007
4.303
4.489
4.268
4.429
1,060,630
+0.14(+3.36%)
Feb 02, 2007
3.969
4.306
3.969
4.285
1,099,466
+0.29(+7.30%)
Feb 01, 2007
4.015
4.029
3.871
3.994
580,055
-0.00(-0.09%)
Jan 31, 2007
4.039
4.127
3.952
3.997
476,925
-0.08(-2.07%)
Jan 30, 2007
3.945
4.169
3.881
4.082
755,629
+0.11(+2.74%)
Jan 29, 2007
4.004
4.011
3.959
3.973
296,434
-0.02(-0.62%)
Jan 26, 2007
4.022
4.053
3.934
3.997
303,922
-0.05(-1.30%)
Jan 25, 2007
4.057
4.106
3.969
4.050
381,804
+0.01(+0.17%)
Jan 24, 2007
4.029
4.113
3.962
4.043
662,999
+0.07(+1.86%)
Jan 23, 2007
3.976
4.039
3.916
3.969
489,366
-0.02(-0.44%)
Jan 22, 2007
3.864
4.015
3.864
3.987
569,677
+0.12(+3.09%)
Jan 19, 2007
3.815
3.874
3.716
3.867
666,877
+0.06(+1.57%)
Jan 18, 2007
3.916
3.966
3.776
3.808
931,675
-0.11(-2.78%)
Jan 17, 2007
3.825
4.004
3.811
3.916
1,350,275
+0.10(+2.67%)
Jan 16, 2007
3.569
3.825
3.544
3.815
1,396,302
+0.28(+8.06%)
Jan 12, 2007
3.165
3.565
3.165
3.530
1,441,945
+0.35(+11.17%)
Jan 11, 2007
3.179
3.182
3.165
3.175
147,656
+0.00(+0.11%)
Jan 10, 2007
3.130
3.189
3.102
3.172
369,835
+0.04(+1.35%)
Jan 09, 2007
3.112
3.140
3.073
3.130
218,782
+0.03(+0.91%)
Jan 08, 2007
3.137
3.151
3.087
3.102
229,151
-0.02(-0.79%)
Jan 05, 2007
3.161
3.161
3.056
3.126
187,676
-0.03(-0.88%)
Jan 04, 2007
2.982
3.158
2.915
3.154
342,963
+0.18(+6.01%)
Jan 03, 2007
3.217
3.231
2.915
2.975
635,235
-0.04(-1.28%)
Dec 29, 2006
3.024
3.038
2.950
3.014
163,710
-0.02(-0.69%)
Dec 28, 2006
3.038
3.070
3.007
3.035
273,015
-0.03(-1.03%)
Dec 27, 2006
2.972
3.066
2.954
3.066
169,555
-0.02(-0.80%)
Dec 26, 2006
3.140
3.140
3.066
3.091
265,678
+0.02(+0.57%)
Dec 22, 2006
2.912
3.073
2.912
3.073
534,528
+0.15(+5.29%)
Dec 21, 2006
2.961
2.968
2.915
2.919
88,037
-0.05(-1.77%)
Dec 20, 2006
2.975
2.986
2.908
2.972
100,533
+0.01(+0.24%)
Dec 19, 2006
2.954
2.989
2.898
2.965
151,440
-0.03(-0.94%)
Dec 18, 2006
3.077
3.102
2.972
2.993
208,533
-0.08(-2.74%)
Dec 15, 2006
2.979
3.112
2.979
3.077
233,854
+0.12(+3.91%)
Dec 14, 2006
2.901
3.017
2.884
2.961
282,381
+0.07(+2.43%)
Dec 13, 2006
2.817
2.891
2.817
2.891
127,590
+0.07(+2.62%)
Dec 12, 2006
2.859
2.859
2.810
2.817
48,179
-0.04(-1.35%)
Dec 11, 2006
2.845
2.866
2.810
2.856
156,988
+0.01(+0.25%)
Dec 08, 2006
2.821
2.891
2.799
2.849
74,525
+0.05(+1.63%)
Dec 07, 2006
2.778
2.838
2.778
2.803
156,009
+0.01(+0.25%)
Dec 06, 2006
2.810
2.828
2.778
2.796
51,174
-0.02(-0.62%)
Dec 05, 2006
2.863
2.870
2.792
2.813
75,083
-0.06(-2.08%)
Dec 04, 2006
2.785
2.912
2.781
2.873
63,960
+0.08(+2.76%)
Dec 01, 2006
2.908
2.912
2.782
2.796
84,678
-0.12(-4.10%)
Nov 30, 2006
2.880
2.915
2.877
2.915
59,217
+0.03(+0.97%)
Nov 29, 2006
2.782
2.898
2.782
2.887
159,804
+0.11(+3.92%)
Nov 28, 2006
2.824
2.824
2.775
2.778
102,910
-0.04(-1.25%)
Nov 27, 2006
2.775
2.824
2.771
2.813
103,445
+0.03(+1.01%)
Nov 24, 2006
2.796
2.799
2.768
2.785
46,038
-0.00(-0.07%)
Nov 22, 2006
2.803
2.817
2.784
2.787
113,193
-0.02(-0.81%)
Nov 21, 2006
2.806
2.817
2.775
2.810
308,429
+0.02(+0.63%)
Nov 20, 2006
2.891
2.891
2.673
2.792
308,941
+0.04(+1.40%)
Nov 17, 2006
2.694
2.810
2.684
2.754
267,096
+0.05(+1.82%)
Nov 16, 2006
2.824
2.838
2.705
2.705
361,092
-0.13(-4.47%)
Nov 15, 2006
2.884
2.884
2.782
2.831
444,842
-0.07(-2.30%)
Nov 14, 2006
2.933
2.958
2.877
2.898
231,825
-0.06(-1.90%)
Nov 13, 2006
2.912
2.968
2.852
2.954
324,816
+0.04(+1.45%)
Nov 10, 2006
2.712
2.968
2.698
2.912
795,507
+0.21(+7.80%)
Nov 09, 2006
2.634
2.736
2.575
2.701
647,563
+0.07(+2.53%)
Nov 08, 2006
2.529
2.634
2.529
2.634
275,694
+0.07(+2.60%)
Nov 07, 2006
2.476
2.568
2.476
2.568
272,793
+0.07(+2.81%)
Nov 06, 2006
2.424
2.547
2.417
2.497
153,444
+0.06(+2.30%)
Nov 03, 2006
2.434
2.462
2.417
2.441
266,965
+0.03(+1.31%)
Nov 02, 2006
2.392
2.431
2.392
2.410
48,592
+0.00(+0.00%)
Nov 01, 2006
2.392
2.420
2.392
2.410
43,567
-0.01(-0.29%)
Oct 31, 2006
2.360
2.424
2.290
2.417
97,575
+0.07(+2.84%)
Oct 30, 2006
2.336
2.399
2.336
2.350
39,168
+0.00(+0.15%)
Oct 27, 2006
2.357
2.406
2.346
2.346
65,193
+0.00(+0.00%)
Oct 26, 2006
2.392
2.424
2.336
2.346
228,075
-0.08(-3.19%)
Oct 25, 2006
2.399
2.438
2.388
2.424
101,128
-0.02(-0.72%)
Oct 24, 2006
2.378
2.452
2.378
2.441
84,162
+0.03(+1.16%)
Oct 23, 2006
2.413
2.448
2.378
2.413
99,969
-0.01(-0.43%)
Oct 20, 2006
2.367
2.427
2.367
2.424
134,924
+0.06(+2.37%)
Oct 19, 2006
2.378
2.406
2.339
2.367
93,851
-0.02(-0.88%)
Oct 18, 2006
2.343
2.406
2.325
2.388
85,011
+0.05(+1.95%)
Oct 17, 2006
2.364
2.381
2.322
2.343
88,003
-0.00(-0.15%)
Oct 16, 2006
2.304
2.385
2.287
2.346
123,309
+0.02(+1.06%)
Oct 13, 2006
2.160
2.413
2.157
2.322
332,639
+0.14(+6.27%)
Oct 12, 2006
2.195
2.213
2.164
2.185
157,788
-0.02(-0.96%)
Oct 11, 2006
2.301
2.304
2.192
2.206
279,361
-0.11(-4.56%)
Oct 10, 2006
2.329
2.329
2.294
2.311
89,962
-0.03(-1.20%)
Oct 09, 2006
2.346
2.445
2.336
2.339
85,688
-0.01(-0.45%)
Oct 06, 2006
2.343
2.353
2.329
2.350
30,531
+0.02(+0.91%)
Oct 05, 2006
2.318
2.353
2.311
2.329
77,648
-0.01(-0.30%)
Oct 04, 2006
2.294
2.350
2.294
2.336
133,532
+0.04(+1.84%)
Oct 03, 2006
2.308
2.343
2.294
2.294
101,435
-0.01(-0.61%)
Oct 02, 2006
2.336
2.339
2.294
2.308
103,559
-0.02(-0.90%)
Sep 29, 2006
2.339
2.392
2.325
2.329
59,288
+0.00(+0.00%)
Sep 28, 2006
2.315
2.353
2.283
2.329
268,221
+0.00(+0.15%)
Sep 27, 2006
2.343
2.353
2.312
2.325
79,257
-0.01(-0.30%)
Sep 26, 2006
2.378
2.381
2.311
2.332
120,285
-0.01(-0.45%)
Sep 25, 2006
2.371
2.385
2.322
2.343
83,237
+0.00(+0.15%)
Sep 22, 2006
2.301
2.371
2.301
2.339
114,762
+0.01(+0.45%)
Sep 21, 2006
2.367
2.381
2.304
2.329
115,451
-0.04(-1.63%)
Sep 20, 2006
2.396
2.406
2.357
2.367
84,715
-0.00(-0.15%)
Sep 19, 2006
2.388
2.420
2.371
2.371
108,635
-0.04(-1.75%)
Sep 18, 2006
2.403
2.420
2.343
2.413
106,269
+0.01(+0.29%)
Sep 15, 2006
2.424
2.431
2.406
2.406
98,998
-0.01(-0.58%)
Sep 14, 2006
2.374
2.473
2.364
2.420
96,695
+0.03(+1.17%)
Sep 13, 2006
2.385
2.413
2.371
2.392
70,135
-0.02(-0.73%)
Sep 12, 2006
2.378
2.417
2.374
2.410
54,035
+0.02(+1.03%)
Sep 11, 2006
2.381
2.434
2.374
2.385
62,038
-0.00(-0.15%)
Sep 08, 2006
2.424
2.427
2.381
2.388
63,542
-0.04(-1.59%)
Sep 07, 2006
2.459
2.462
2.424
2.427
74,875
-0.04(-1.71%)
Sep 06, 2006
2.417
2.480
2.378
2.469
125,199
+0.04(+1.74%)
Sep 05, 2006
2.490
2.497
2.346
2.427
366,883
-0.06(-2.54%)
Sep 01, 2006
2.473
2.501
2.448
2.490
43,547
-0.01(-0.28%)
Aug 31, 2006
2.487
2.497
2.441
2.497
78,411
+0.01(+0.28%)
Aug 30, 2006
2.455
2.508
2.308
2.490
218,111
+0.01(+0.28%)
Aug 29, 2006
2.483
2.504
2.452
2.483
92,478
+0.00(+0.00%)
Aug 28, 2006
2.459
2.497
2.459
2.483
149,934
+0.02(+1.00%)
Aug 25, 2006
2.424
2.476
2.424
2.459
112,518
+0.02(+1.01%)
Aug 24, 2006
2.431
2.455
2.427
2.434
97,398
-0.01(-0.29%)
Aug 23, 2006
2.438
2.455
2.421
2.441
185,453
+0.00(+0.14%)
Aug 22, 2006
2.396
2.448
2.392
2.438
205,703
+0.02(+0.73%)
Aug 21, 2006
2.367
2.434
2.346
2.420
98,631
+0.04(+1.77%)
Aug 18, 2006
2.413
2.431
2.364
2.378
148,684
-0.05(-2.03%)
Aug 17, 2006
2.336
2.473
2.336
2.427
220,337
+0.07(+3.13%)
Aug 16, 2006
2.353
2.396
2.353
2.353
91,986
+0.03(+1.36%)
Aug 15, 2006
2.364
2.378
2.322
2.322
70,360
-0.04(-1.49%)
Aug 14, 2006
2.339
2.367
2.325
2.357
116,134
+0.02(+0.75%)
Aug 11, 2006
2.322
2.360
2.318
2.339
89,184
+0.01(+0.30%)
Aug 10, 2006
2.336
2.378
2.325
2.332
118,682
-0.01(-0.30%)
Aug 09, 2006
2.325
2.388
2.318
2.339
88,709
+0.02(+0.76%)
Aug 08, 2006
2.325
2.350
2.290
2.322
150,554
-0.00(-0.15%)
Aug 07, 2006
2.388
2.388
2.311
2.325
184,826
-0.06(-2.36%)
Aug 04, 2006
2.360
2.410
2.353
2.381
86,901
+0.05(+1.95%)
Aug 03, 2006
2.396
2.403
2.308
2.336
140,940
-0.06(-2.49%)
Aug 02, 2006
2.378
2.410
2.353
2.396
158,264
+0.01(+0.44%)
Aug 01, 2006
2.399
2.427
2.346
2.385
127,388
+0.00(+0.00%)
Jul 31, 2006
2.424
2.452
2.209
2.385
582,788
-0.06(-2.30%)
Jul 28, 2006
2.497
2.550
2.441
2.441
279,868
-0.07(-2.93%)
Jul 27, 2006
2.522
2.534
2.501
2.515
138,267
-0.01(-0.56%)
Jul 26, 2006
2.533
2.557
2.494
2.529
112,555
-0.02(-0.83%)
Jul 25, 2006
2.547
2.564
2.511
2.550
96,709
-0.00(-0.14%)
Jul 24, 2006
2.606
2.627
2.547
2.554
316,389
-0.05(-1.76%)
Jul 21, 2006
2.582
2.662
2.564
2.599
451,664
+0.00(+0.14%)
Jul 20, 2006
2.571
2.613
2.571
2.596
75,707
+0.02(+0.96%)
Jul 19, 2006
2.494
2.613
2.494
2.571
192,379
+0.07(+2.66%)
Jul 18, 2006
2.497
2.525
2.469
2.504
90,702
+0.00(+0.00%)
Jul 17, 2006
2.518
2.540
2.504
2.504
114,264
-0.03(-1.11%)
Jul 14, 2006
2.515
2.543
2.490
2.533
94,056
-0.01(-0.55%)
Jul 13, 2006
2.550
2.564
2.547
2.547
110,992
-0.02(-0.88%)
Jul 12, 2006
2.508
2.578
2.494
2.569
193,572
+0.05(+2.02%)
Jul 11, 2006
2.460
2.525
2.459
2.518
118,375
+0.06(+2.43%)
Jul 10, 2006
2.459
2.494
2.448
2.459
179,295
-0.00(-0.14%)
Jul 07, 2006
2.466
2.473
2.459
2.462
97,230
+0.00(+0.14%)
Jul 06, 2006
2.459
2.459
2.448
2.459
182,862
+0.01(+0.43%)
Jul 05, 2006
2.424
2.452
2.399
2.448
162,011
+0.02(+1.01%)
Jul 03, 2006
2.417
2.441
2.396
2.424
299,022
+0.01(+0.44%)
Jun 30, 2006
2.388
2.424
2.374
2.413
300,431
+0.02(+0.73%)
Jun 29, 2006
2.373
2.396
2.360
2.396
101,637
+0.04(+1.49%)
Jun 28, 2006
2.374
2.388
2.329
2.360
98,013
-0.02(-0.74%)
Jun 27, 2006
2.336
2.378
2.336
2.378
54,656
+0.03(+1.35%)
Jun 26, 2006
2.399
2.441
2.322
2.346
200,143
-0.06(-2.48%)
Jun 23, 2006
2.403
2.431
2.399
2.406
145,948
-0.01(-0.44%)
Jun 22, 2006
2.420
2.427
2.403
2.417
66,295
+0.01(+0.44%)
Jun 21, 2006
2.424
2.441
2.406
2.406
171,158
-0.02(-0.87%)
Jun 20, 2006
2.420
2.441
2.417
2.427
77,256
+0.01(+0.44%)
Jun 19, 2006
2.473
2.473
2.410
2.417
142,150
-0.04(-1.71%)
Jun 16, 2006
2.452
2.459
2.406
2.459
235,625
+0.01(+0.43%)
Jun 15, 2006
2.413
2.455
2.403
2.448
147,320
+0.05(+2.20%)
Jun 14, 2006
2.406
2.452
2.388
2.396
142,594
-0.01(-0.44%)
Jun 13, 2006
2.452
2.459
2.406
2.406
218,671
-0.05(-1.86%)
Jun 12, 2006
2.441
2.487
2.441
2.452
134,278
+0.02(+0.87%)
Jun 09, 2006
2.427
2.448
2.410
2.431
84,917
+0.02(+0.73%)
Jun 08, 2006
2.490
2.504
2.410
2.413
173,572
-0.06(-2.55%)
Jun 07, 2006
2.427
2.487
2.424
2.476
143,815
+0.06(+2.47%)
Jun 06, 2006
2.459
2.490
2.403
2.417
218,694
-0.05(-2.18%)
Jun 05, 2006
2.540
2.547
2.448
2.470
141,600
-0.05(-2.18%)
Jun 02, 2006
2.487
2.557
2.483
2.525
183,710
+0.07(+2.71%)
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.