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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
11.25
11.31
11.15
11.27
14,384,495
-0.01(-0.07%)
Aug 30, 2016
11.32
11.34
11.20
11.28
13,438,688
-0.04(-0.35%)
Aug 29, 2016
11.30
11.44
11.29
11.32
10,228,505
+0.03(+0.28%)
Aug 26, 2016
11.27
11.52
11.27
11.29
19,847,628
+0.02(+0.14%)
Aug 25, 2016
10.70
11.36
10.63
11.27
46,079,672
-0.02(-0.21%)
Aug 24, 2016
11.51
11.55
11.29
11.29
25,140,230
-0.13(-1.17%)
Aug 23, 2016
11.32
11.49
11.32
11.43
17,941,192
+0.16(+1.39%)
Aug 22, 2016
11.26
11.29
11.19
11.27
16,705,386
-0.04(-0.35%)
Aug 19, 2016
11.34
11.38
11.29
11.31
12,116,385
-0.07(-0.62%)
Aug 18, 2016
11.39
11.45
11.34
11.38
11,543,878
+0.01(+0.07%)
Aug 17, 2016
11.29
11.38
11.24
11.37
13,222,736
+0.07(+0.62%)
Aug 16, 2016
11.34
11.38
11.28
11.30
11,941,462
-0.09(-0.76%)
Aug 15, 2016
11.22
11.44
11.22
11.39
16,254,109
+0.19(+1.68%)
Aug 12, 2016
11.21
11.28
11.17
11.20
12,738,533
-0.02(-0.14%)
Aug 11, 2016
11.14
11.24
11.10
11.22
10,420,931
+0.09(+0.78%)
Aug 10, 2016
11.20
11.22
11.09
11.13
15,131,627
-0.05(-0.42%)
Aug 09, 2016
11.21
11.25
11.17
11.18
15,824,834
-0.01(-0.07%)
Aug 08, 2016
11.22
11.25
11.14
11.19
14,771,674
-0.02(-0.14%)
Aug 05, 2016
11.17
11.26
11.13
11.20
12,985,835
+0.10(+0.92%)
Aug 04, 2016
11.24
11.28
11.06
11.10
18,945,222
-0.13(-1.12%)
Aug 03, 2016
11.02
11.26
11.01
11.22
12,931,777
+0.20(+1.78%)
Aug 02, 2016
10.92
11.12
10.86
11.03
13,616,856
-0.09(-0.85%)
Aug 01, 2016
11.03
11.17
11.00
11.12
17,654,512
+0.13(+1.21%)
Jul 29, 2016
10.91
11.08
10.82
10.99
20,091,548
+0.05(+0.50%)
Jul 28, 2016
10.94
10.96
10.84
10.93
20,578,834
-0.04(-0.36%)
Jul 27, 2016
11.19
11.19
10.90
10.97
22,464,480
-0.15(-1.34%)
Jul 26, 2016
11.11
11.19
11.07
11.12
11,936,252
+0.02(+0.14%)
Jul 25, 2016
11.06
11.14
11.05
11.11
8,887,847
+0.04(+0.35%)
Jul 22, 2016
10.99
11.09
10.91
11.07
13,115,529
+0.09(+0.79%)
Jul 21, 2016
11.08
11.12
10.93
10.98
23,792,150
-0.13(-1.13%)
Jul 20, 2016
11.10
11.18
11.01
11.11
21,957,552
+0.09(+0.78%)
Jul 19, 2016
10.93
11.07
10.91
11.02
14,405,074
+0.09(+0.79%)
Jul 18, 2016
10.86
10.98
10.86
10.93
8,451,105
+0.07(+0.65%)
Jul 15, 2016
10.89
10.93
10.80
10.86
12,760,260
+0.04(+0.36%)
Jul 14, 2016
10.89
10.93
10.79
10.82
11,956,510
-0.01(-0.07%)
Jul 13, 2016
10.77
10.86
10.69
10.83
12,506,274
+0.07(+0.66%)
Jul 12, 2016
10.57
10.85
10.57
10.76
21,881,296
+0.44(+4.26%)
Jul 11, 2016
10.33
10.43
10.22
10.32
12,405,144
+0.06(+0.61%)
Jul 08, 2016
10.24
10.08
10.21
10.26
10,968,899
+0.18(+1.79%)
Jul 07, 2016
9.930
10.10
9.875
10.08
17,371,326
+0.20(+1.98%)
Jul 06, 2016
9.616
9.899
9.444
9.883
15,305,249
+0.19(+1.94%)
Jul 05, 2016
9.899
9.969
9.612
9.695
11,828,088
-0.29(-2.91%)
Jul 01, 2016
9.844
9.985
9.985
9.985
13,882,848
+0.14(+1.43%)
Jun 30, 2016
9.624
9.844
9.522
9.844
18,436,244
+0.29(+3.04%)
Jun 29, 2016
9.389
9.593
9.287
9.554
18,099,226
+0.31(+3.31%)
Jun 28, 2016
9.154
9.255
9.028
9.248
19,546,546
+0.19(+2.08%)
Jun 27, 2016
9.499
9.506
9.004
9.059
19,211,010
-0.56(-5.79%)
Jun 24, 2016
9.734
9.907
9.530
9.616
25,272,340
-0.54(-5.33%)
Jun 23, 2016
10.06
10.17
10.03
10.16
17,025,488
+0.27(+2.70%)
Jun 22, 2016
10.05
10.14
9.883
9.891
23,273,472
-0.56(-5.40%)
Jun 21, 2016
10.30
10.48
10.24
10.46
16,826,874
+0.20(+1.99%)
Jun 20, 2016
10.42
10.49
10.24
10.25
15,851,537
-0.04(-0.38%)
Jun 17, 2016
10.18
10.34
10.17
10.29
18,406,998
+0.11(+1.08%)
Jun 16, 2016
10.15
10.21
9.969
10.18
10,976,879
-0.02(-0.15%)
Jun 15, 2016
10.27
10.35
10.17
10.20
12,510,716
-0.04(-0.38%)
Jun 14, 2016
10.20
10.35
10.11
10.24
14,769,090
+0.02(+0.15%)
Jun 13, 2016
10.41
10.42
10.21
10.22
17,354,320
-0.27(-2.59%)
Jun 10, 2016
10.65
10.66
10.41
10.49
13,057,784
-0.26(-2.46%)
Jun 09, 2016
10.71
10.79
10.58
10.76
12,110,747
-0.02(-0.22%)
Jun 08, 2016
10.64
10.80
10.62
10.78
11,942,530
+0.14(+1.31%)
Jun 07, 2016
10.65
10.72
10.58
10.64
12,289,851
+0.02(+0.15%)
Jun 06, 2016
10.44
10.65
10.44
10.62
11,186,728
+0.18(+1.71%)
Jun 03, 2016
10.47
10.52
10.35
10.45
13,999,649
-0.08(-0.74%)
Jun 02, 2016
10.41
10.60
10.40
10.52
17,575,754
+0.08(+0.74%)
Jun 01, 2016
10.35
10.48
10.27
10.45
19,599,536
+0.05(+0.45%)
May 31, 2016
10.20
10.40
10.16
10.40
28,320,788
+0.16(+1.59%)
May 27, 2016
10.12
10.24
10.24
10.24
24,296,052
+0.10(+1.00%)
May 26, 2016
9.714
10.22
9.676
10.13
38,410,224
+0.65(+6.89%)
May 25, 2016
9.512
9.590
9.411
9.481
19,662,960
+0.23(+2.43%)
May 24, 2016
9.077
9.272
9.031
9.256
11,457,105
+0.19(+2.06%)
May 23, 2016
9.062
9.225
9.031
9.069
12,085,470
+0.01(+0.09%)
May 20, 2016
8.922
9.073
8.860
9.062
13,393,841
+0.17(+1.92%)
May 19, 2016
8.914
8.976
8.790
8.891
13,933,747
-0.10(-1.12%)
May 18, 2016
8.999
9.077
8.914
8.992
9,065,581
+0.03(+0.35%)
May 17, 2016
9.007
9.163
8.922
8.961
12,262,837
-0.09(-0.94%)
May 16, 2016
8.961
9.077
8.930
9.046
7,858,869
+0.11(+1.22%)
May 13, 2016
8.961
9.085
8.883
8.937
9,786,271
-0.05(-0.52%)
May 12, 2016
9.155
9.170
8.898
8.984
15,568,008
-0.10(-1.11%)
May 11, 2016
9.031
9.139
8.961
9.085
18,308,842
+0.06(+0.69%)
May 10, 2016
8.922
9.108
8.867
9.023
19,205,200
+0.14(+1.57%)
May 09, 2016
8.999
9.038
8.844
8.883
12,286,318
-0.12(-1.38%)
May 06, 2016
8.860
9.046
8.836
9.007
10,858,784
+0.11(+1.22%)
May 05, 2016
9.069
9.124
8.864
8.898
11,548,977
-0.11(-1.21%)
May 04, 2016
9.054
9.170
8.953
9.007
11,161,988
-0.09(-1.02%)
May 03, 2016
9.365
9.411
9.023
9.101
20,995,076
-0.32(-3.38%)
May 02, 2016
9.528
9.582
9.341
9.419
15,806,307
-0.12(-1.22%)
Apr 29, 2016
9.707
9.722
9.427
9.536
17,360,578
-0.23(-2.39%)
Apr 28, 2016
9.901
9.948
9.730
9.769
10,346,445
-0.15(-1.49%)
Apr 27, 2016
9.839
9.940
9.703
9.917
13,550,306
+0.02(+0.24%)
Apr 26, 2016
9.784
9.936
9.777
9.893
20,217,364
+0.12(+1.27%)
Apr 25, 2016
9.753
9.823
9.613
9.769
17,959,238
-0.03(-0.32%)
Apr 22, 2016
9.730
9.893
9.730
9.800
14,972,878
+0.02(+0.16%)
Apr 21, 2016
9.932
9.979
9.777
9.784
14,154,575
-0.16(-1.64%)
Apr 20, 2016
9.963
10.07
9.889
9.948
21,967,128
+0.02(+0.16%)
Apr 19, 2016
9.870
10.04
9.784
9.932
23,520,554
+0.09(+0.87%)
Apr 18, 2016
9.699
10.06
9.676
9.847
20,050,360
+0.12(+1.20%)
Apr 15, 2016
9.769
9.878
9.714
9.730
16,069,132
-0.02(-0.24%)
Apr 14, 2016
9.761
9.862
9.590
9.753
18,236,348
-0.07(-0.71%)
Apr 13, 2016
9.590
9.897
9.528
9.823
20,658,046
+0.33(+3.44%)
Apr 12, 2016
9.481
9.567
9.155
9.497
36,461,524
+0.07(+0.74%)
Apr 11, 2016
9.404
9.668
9.400
9.427
20,548,546
+0.05(+0.58%)
Apr 08, 2016
9.396
9.544
9.365
9.373
10,623,613
+0.05(+0.58%)
Apr 07, 2016
9.489
9.551
9.272
9.318
18,329,698
-0.23(-2.36%)
Apr 06, 2016
9.349
9.551
9.240
9.544
16,916,384
+0.26(+2.76%)
Apr 05, 2016
9.404
9.431
9.272
9.287
19,928,720
-0.12(-1.24%)
Apr 04, 2016
9.512
9.559
9.396
9.404
14,280,776
-0.12(-1.30%)
Apr 01, 2016
9.489
9.551
9.349
9.528
15,337,050
-0.05(-0.49%)
Mar 31, 2016
9.559
9.606
9.481
9.575
17,771,878
+0.02(+0.16%)
Mar 30, 2016
9.590
9.629
9.450
9.559
13,884,007
+0.02(+0.16%)
Mar 29, 2016
9.349
9.598
9.264
9.544
13,795,365
+0.16(+1.74%)
Mar 28, 2016
9.373
9.435
9.295
9.380
13,586,000
+0.00(+0.00%)
Mar 24, 2016
9.310
9.380
9.380
9.380
15,552,283
+0.04(+0.42%)
Mar 23, 2016
9.512
9.544
9.303
9.341
15,426,704
-0.19(-1.96%)
Mar 22, 2016
9.396
9.559
9.373
9.528
14,120,844
+0.04(+0.41%)
Mar 21, 2016
9.435
9.512
9.310
9.489
18,587,754
+0.02(+0.25%)
Mar 18, 2016
9.155
9.497
9.155
9.466
45,599,320
+0.36(+3.92%)
Mar 17, 2016
9.031
9.520
9.007
9.108
23,360,654
+0.08(+0.86%)
Mar 16, 2016
8.867
9.069
8.821
9.031
15,043,665
+0.17(+1.93%)
Mar 15, 2016
8.883
8.898
8.704
8.860
14,549,971
-0.05(-0.61%)
Mar 14, 2016
9.038
9.101
8.829
8.914
17,481,150
-0.18(-1.97%)
Mar 11, 2016
8.953
9.093
8.898
9.093
16,660,738
+0.22(+2.45%)
Mar 10, 2016
8.852
8.984
8.661
8.875
20,460,792
+0.05(+0.53%)
Mar 09, 2016
8.619
8.898
8.619
8.829
15,513,961
+0.24(+2.81%)
Mar 08, 2016
8.704
8.759
8.518
8.588
16,798,300
-0.20(-2.30%)
Mar 07, 2016
8.541
8.860
8.510
8.790
15,954,527
+0.20(+2.30%)
Mar 04, 2016
8.569
8.700
8.531
8.592
19,769,910
+0.05(+0.63%)
Mar 03, 2016
8.431
8.681
8.423
8.538
23,563,384
+0.16(+1.93%)
Mar 02, 2016
8.400
8.500
8.277
8.377
16,273,818
-0.02(-0.27%)
Mar 01, 2016
8.331
8.469
8.208
8.400
22,484,256
+0.18(+2.25%)
Feb 29, 2016
8.177
8.339
8.147
8.216
22,675,830
+0.04(+0.47%)
Feb 26, 2016
8.024
8.446
7.977
8.177
29,624,982
+0.23(+2.90%)
Feb 25, 2016
7.808
8.039
7.655
7.947
46,269,076
-0.37(-4.44%)
Feb 24, 2016
7.901
8.346
7.762
8.316
28,242,272
+0.39(+4.95%)
Feb 23, 2016
8.154
8.170
7.878
7.924
16,938,492
-0.28(-3.46%)
Feb 22, 2016
8.024
8.262
8.024
8.208
14,117,711
+0.28(+3.49%)
Feb 19, 2016
8.062
8.064
7.724
7.931
18,129,814
-0.15(-1.90%)
Feb 18, 2016
7.785
8.200
7.762
8.085
24,408,342
+0.34(+4.37%)
Feb 17, 2016
7.593
7.762
7.585
7.747
15,600,728
+0.21(+2.75%)
Feb 16, 2016
7.347
7.566
7.263
7.539
15,701,076
+0.30(+4.14%)
Feb 12, 2016
6.986
7.240
7.240
7.240
12,576,448
+0.31(+4.43%)
Feb 11, 2016
7.024
7.071
6.848
6.932
19,176,014
-0.20(-2.80%)
Feb 10, 2016
7.101
7.274
7.063
7.132
15,935,288
+0.07(+0.98%)
Feb 09, 2016
7.140
7.232
7.032
7.063
26,659,816
-0.14(-1.92%)
Feb 08, 2016
7.501
7.539
7.078
7.201
20,713,160
-0.42(-5.45%)
Feb 05, 2016
7.555
7.778
7.501
7.616
22,138,362
+0.04(+0.51%)
Feb 04, 2016
7.378
7.635
7.378
7.578
15,281,673
+0.16(+2.18%)
Feb 03, 2016
7.539
7.570
7.170
7.416
19,861,362
-0.18(-2.33%)
Feb 02, 2016
7.555
7.662
7.478
7.593
28,056,580
-0.07(-0.90%)
Feb 01, 2016
7.416
7.693
7.370
7.662
28,251,428
+0.20(+2.68%)
Jan 29, 2016
7.363
7.466
7.224
7.463
61,764,436
+0.18(+2.43%)
Jan 28, 2016
7.493
7.501
7.240
7.286
17,414,434
-0.11(-1.46%)
Jan 27, 2016
7.409
7.601
7.351
7.393
12,659,437
-0.02(-0.21%)
Jan 26, 2016
7.332
7.532
7.309
7.409
12,843,199
+0.12(+1.58%)
Jan 25, 2016
7.524
7.536
7.263
7.293
18,863,602
-0.24(-3.16%)
Jan 22, 2016
7.785
7.870
7.478
7.532
22,503,916
-0.11(-1.41%)
Jan 21, 2016
7.386
7.693
7.305
7.639
33,463,660
+0.30(+4.08%)
Jan 20, 2016
7.340
7.401
7.101
7.340
35,136,948
-0.16(-2.15%)
Jan 19, 2016
7.893
7.901
7.455
7.501
35,690,756
-0.27(-3.46%)
Jan 15, 2016
7.824
7.770
7.770
7.770
31,504,552
-0.39(-4.80%)
Jan 14, 2016
8.147
8.316
8.100
8.162
37,844,520
+0.03(+0.38%)
Jan 13, 2016
8.323
8.396
8.024
8.131
38,826,168
-0.18(-2.22%)
Jan 12, 2016
8.269
8.367
8.123
8.316
21,634,770
+0.13(+1.60%)
Jan 11, 2016
8.193
8.262
8.070
8.185
22,125,078
+0.05(+0.66%)
Jan 08, 2016
8.323
8.392
8.108
8.131
22,678,572
-0.15(-1.76%)
Jan 07, 2016
8.492
8.492
8.239
8.277
33,163,308
-0.40(-4.61%)
Jan 06, 2016
8.854
8.854
8.608
8.677
21,275,402
-0.32(-3.59%)
Jan 05, 2016
8.953
9.053
8.900
9.000
17,641,776
+0.08(+0.95%)
Jan 04, 2016
8.900
8.961
8.800
8.915
19,704,256
-0.18(-2.03%)
Dec 31, 2015
9.092
9.100
9.100
9.100
13,509,646
+0.00(+0.00%)
Dec 30, 2015
9.153
9.192
9.076
9.100
10,915,913
-0.02(-0.17%)
Dec 29, 2015
8.969
9.169
8.969
9.115
12,577,278
+0.18(+1.98%)
Dec 28, 2015
8.992
9.007
8.900
8.938
10,477,246
-0.08(-0.85%)
Dec 24, 2015
9.030
9.015
9.015
9.015
6,019,988
-0.02(-0.17%)
Dec 23, 2015
9.030
9.061
8.961
9.030
15,551,741
+0.07(+0.77%)
Dec 22, 2015
8.761
9.034
8.684
8.961
25,604,564
+0.18(+2.01%)
Dec 21, 2015
8.915
8.938
8.692
8.784
23,856,490
-0.06(-0.70%)
Dec 18, 2015
9.092
9.153
8.800
8.846
50,046,112
-0.30(-3.28%)
Dec 17, 2015
9.438
9.491
9.138
9.146
33,496,202
-0.28(-2.94%)
Dec 16, 2015
9.430
9.526
9.361
9.422
23,708,042
+0.04(+0.41%)
Dec 15, 2015
9.392
9.580
9.376
9.384
24,421,082
+0.04(+0.41%)
Dec 14, 2015
9.453
9.584
9.230
9.345
25,223,260
-0.04(-0.41%)
Dec 11, 2015
9.330
9.438
9.253
9.384
27,180,804
-0.12(-1.21%)
Dec 10, 2015
9.315
9.515
9.315
9.499
19,776,644
+0.19(+2.06%)
Dec 09, 2015
9.284
9.568
9.257
9.307
30,710,918
-0.06(-0.66%)
Dec 08, 2015
9.161
9.499
9.138
9.368
26,797,062
+0.03(+0.33%)
Dec 07, 2015
9.384
9.576
9.276
9.338
28,126,534
-0.04(-0.38%)
Dec 04, 2015
9.244
9.556
9.221
9.373
28,674,030
+0.13(+1.40%)
Dec 03, 2015
9.107
9.411
9.023
9.244
62,232,932
+0.15(+1.67%)
Dec 02, 2015
9.594
9.594
9.054
9.092
68,702,440
-0.60(-6.20%)
Dec 01, 2015
9.609
9.715
9.525
9.693
23,398,640
+0.15(+1.59%)
Nov 30, 2015
9.571
9.655
9.426
9.540
37,912,528
-0.05(-0.56%)
Nov 27, 2015
9.540
9.799
9.518
9.594
22,626,382
-0.02(-0.24%)
Nov 25, 2015
10.02
9.617
9.617
9.617
94,516,536
-1.52(-13.66%)
Nov 24, 2015
10.70
11.28
10.67
11.14
37,876,524
+0.31(+2.88%)
Nov 23, 2015
10.89
10.90
10.64
10.83
19,082,402
+0.13(+1.21%)
Nov 20, 2015
10.53
10.72
10.51
10.70
26,434,362
+0.21(+1.96%)
Nov 19, 2015
10.40
10.53
10.36
10.49
20,181,158
+0.11(+1.10%)
Nov 18, 2015
10.22
10.42
10.18
10.38
16,859,882
+0.27(+2.71%)
Nov 17, 2015
10.20
10.38
10.09
10.10
19,417,598
-0.05(-0.52%)
Nov 16, 2015
10.00
10.22
9.974
10.16
16,699,333
+0.18(+1.83%)
Nov 13, 2015
10.16
10.23
9.913
9.974
22,993,694
-0.15(-1.50%)
Nov 12, 2015
10.49
10.50
10.11
10.13
26,853,346
-0.46(-4.38%)
Nov 11, 2015
10.75
10.81
10.58
10.59
12,825,898
-0.15(-1.42%)
Nov 10, 2015
10.55
10.76
10.52
10.74
20,688,974
+0.19(+1.80%)
Nov 09, 2015
10.84
10.92
10.53
10.55
25,803,384
-0.11(-1.00%)
Nov 06, 2015
10.62
10.70
10.52
10.66
28,539,174
-0.03(-0.28%)
Nov 05, 2015
10.81
10.84
10.62
10.69
21,886,568
-0.07(-0.64%)
Nov 04, 2015
10.84
10.98
10.58
10.76
45,882,368
-0.11(-1.05%)
Nov 03, 2015
10.45
11.03
10.31
10.87
52,020,264
+0.35(+3.33%)
Nov 02, 2015
9.312
10.65
9.442
10.52
67,843,328
+5.86(+125.92%)
Oct 30, 2015
9.370
4.657
4.657
4.657
168,245,072
-0.07(-1.50%)
Oct 29, 2015
4.773
4.797
4.711
4.728
57,838,948
-0.11(-2.18%)
Oct 28, 2015
4.754
4.837
4.733
4.834
48,262,384
+0.09(+1.93%)
Oct 27, 2015
4.823
4.843
4.724
4.742
87,865,112
-0.11(-2.21%)
Oct 26, 2015
4.999
5.013
4.841
4.849
57,961,732
-0.17(-3.31%)
Oct 23, 2015
5.006
5.053
4.963
5.015
48,187,288
+0.04(+0.90%)
Oct 22, 2015
4.899
4.996
4.899
4.970
46,111,608
+0.09(+1.91%)
Oct 21, 2015
4.939
4.972
4.873
4.877
47,985,688
-0.06(-1.16%)
Oct 20, 2015
4.979
5.001
4.917
4.934
47,784,604
-0.07(-1.45%)
Oct 19, 2015
4.941
5.020
4.925
5.006
72,312,832
+0.02(+0.42%)
Oct 16, 2015
4.989
5.003
4.927
4.986
69,739,664
+0.02(+0.31%)
Oct 15, 2015
5.017
5.055
4.963
4.970
68,444,168
-0.11(-2.21%)
Oct 14, 2015
5.032
5.090
4.999
5.082
49,823,404
+0.03(+0.65%)
Oct 13, 2015
5.013
5.113
4.998
5.050
50,942,300
-0.01(-0.24%)
Oct 12, 2015
5.046
5.072
4.977
5.062
49,229,296
+0.00(+0.00%)
Oct 09, 2015
5.034
5.143
5.018
5.062
137,832,832
+0.02(+0.41%)
Oct 08, 2015
4.835
5.044
4.820
5.041
116,156,880
+0.20(+4.18%)
Oct 07, 2015
4.856
4.882
4.794
4.839
99,418,608
+0.00(+0.04%)
Oct 06, 2015
4.690
4.858
4.683
4.837
121,942,112
+0.14(+3.02%)
Oct 05, 2015
4.552
4.706
4.533
4.695
91,994,768
+0.19(+4.26%)
Oct 02, 2015
4.321
4.504
4.319
4.504
90,161,088
+0.12(+2.84%)
Oct 01, 2015
4.409
4.441
4.332
4.379
72,361,944
-0.04(-1.02%)
Sep 30, 2015
4.331
4.441
4.308
4.424
111,735,752
+0.17(+3.89%)
Sep 29, 2015
4.229
4.310
4.198
4.258
98,420,256
+0.01(+0.33%)
Sep 28, 2015
4.231
4.302
4.215
4.245
87,200,712
-0.08(-1.76%)
Sep 25, 2015
4.390
4.397
4.277
4.321
73,479,552
-0.04(-0.99%)
Sep 24, 2015
4.350
4.376
4.308
4.364
80,274,520
-0.04(-0.90%)
Sep 23, 2015
4.431
4.450
4.369
4.403
64,548,712
-0.03(-0.62%)
Sep 22, 2015
4.473
4.542
4.384
4.431
184,859,376
-0.14(-2.99%)
Sep 21, 2015
4.523
4.613
4.523
4.568
92,677,784
-0.02(-0.38%)
Sep 18, 2015
4.751
4.756
4.569
4.585
170,647,184
-0.18(-3.74%)
Sep 17, 2015
4.799
4.883
4.752
4.763
98,807,208
-0.16(-3.16%)
Sep 16, 2015
4.794
4.931
4.756
4.918
186,744,448
+0.25(+5.29%)
Sep 15, 2015
4.697
4.752
4.657
4.671
0
+0.00(+0.00%)
Sep 14, 2015
4.697
4.752
4.657
4.671
75,154,160
-0.02(-0.41%)
Sep 11, 2015
4.695
4.718
4.651
4.690
66,339,004
-0.03(-0.66%)
Sep 10, 2015
4.697
4.751
4.638
4.721
59,800,584
+0.01(+0.26%)
Sep 09, 2015
4.818
4.839
4.701
4.709
67,749,856
-0.06(-1.20%)
Sep 08, 2015
4.739
4.772
4.704
4.766
59,512,788
+0.10(+2.22%)
Sep 04, 2015
9.474
4.663
4.663
4.663
94,785,008
-0.20(-4.05%)
Sep 03, 2015
4.842
4.958
4.827
4.860
63,049,080
+0.02(+0.46%)
Sep 02, 2015
4.863
4.865
4.735
4.837
65,452,296
+0.03(+0.68%)
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.