Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hub Group Inc A (NQ: HUBG )

43.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.147 9.256 8.948 9.124 187,022 -0.05(-0.60%)
Sep 29, 2005 8.804 9.179 8.652 9.179 164,258 +0.42(+4.74%)
Sep 28, 2005 8.737 8.819 8.622 8.764 130,569 +0.05(+0.57%)
Sep 27, 2005 8.602 8.761 8.461 8.714 106,511 +0.09(+1.10%)
Sep 26, 2005 8.473 8.714 8.391 8.620 130,851 +0.20(+2.33%)
Sep 23, 2005 8.423 8.466 8.259 8.423 158,805 +0.03(+0.33%)
Sep 22, 2005 8.396 8.672 8.389 8.396 336,888 -0.08(-0.94%)
Sep 21, 2005 8.784 8.784 8.453 8.476 190,358 -0.35(-4.00%)
Sep 20, 2005 8.930 9.022 8.769 8.828 399,779 -0.08(-0.95%)
Sep 19, 2005 8.699 8.993 8.699 8.913 569,905 +0.23(+2.60%)
Sep 16, 2005 8.630 8.717 8.607 8.687 273,800 +0.11(+1.28%)
Sep 15, 2005 8.446 8.612 8.406 8.577 201,651 +0.13(+1.59%)
Sep 14, 2005 8.351 8.607 8.339 8.443 296,922 +0.09(+1.10%)
Sep 13, 2005 8.391 8.433 8.297 8.351 133,450 -0.09(-1.06%)
Sep 12, 2005 8.326 8.523 8.289 8.441 272,349 +0.10(+1.22%)
Sep 09, 2005 8.259 8.351 8.192 8.339 114,138 +0.07(+0.90%)
Sep 08, 2005 8.264 8.264 8.167 8.264 243,168 -0.01(-0.15%)
Sep 07, 2005 8.170 8.361 8.065 8.277 192,921 +0.06(+0.70%)
Sep 06, 2005 8.262 8.321 8.162 8.220 240,140 +0.03(+0.39%)
Sep 02, 2005 8.324 8.446 8.155 8.187 159,714 -0.06(-0.69%)
Sep 01, 2005 8.023 8.302 8.023 8.244 217,071 +0.23(+2.85%)
Aug 31, 2005 7.757 8.080 7.705 8.016 238,260 +0.27(+3.43%)
Aug 30, 2005 7.807 7.829 7.670 7.750 134,522 -0.07(-0.89%)
Aug 29, 2005 7.742 7.829 7.638 7.819 247,628 +0.05(+0.67%)
Aug 26, 2005 7.824 7.829 7.703 7.767 183,743 -0.05(-0.67%)
Aug 25, 2005 8.078 8.192 7.660 7.819 620,616 -0.25(-3.05%)
Aug 24, 2005 8.046 8.140 7.966 8.065 267,191 +0.01(+0.12%)
Aug 23, 2005 7.954 8.254 7.877 8.056 285,807 +0.22(+2.82%)
Aug 22, 2005 7.859 7.886 7.770 7.834 154,787 -0.00(-0.06%)
Aug 19, 2005 7.690 7.857 7.680 7.839 221,587 +0.12(+1.61%)
Aug 18, 2005 7.705 7.745 7.643 7.715 309,046 +0.01(+0.10%)
Aug 17, 2005 7.648 7.804 7.521 7.708 246,065 +0.06(+0.85%)
Aug 16, 2005 7.534 7.643 7.439 7.643 428,885 +0.09(+1.15%)
Aug 15, 2005 7.553 7.568 7.456 7.556 349,825 -0.01(-0.16%)
Aug 12, 2005 7.581 7.635 7.424 7.568 227,115 -0.04(-0.49%)
Aug 11, 2005 7.434 7.640 7.394 7.606 159,281 +0.16(+2.14%)
Aug 10, 2005 7.429 7.578 7.365 7.447 262,941 +0.05(+0.71%)
Aug 09, 2005 7.504 7.531 7.230 7.394 561,827 -0.08(-1.06%)
Aug 08, 2005 7.312 7.643 7.248 7.474 614,265 +0.22(+3.05%)
Aug 05, 2005 7.360 7.504 7.228 7.253 365,896 -0.12(-1.62%)
Aug 04, 2005 7.551 7.578 7.347 7.372 341,563 -0.20(-2.63%)
Aug 03, 2005 7.705 7.705 7.571 7.571 212,524 -0.12(-1.61%)
Aug 02, 2005 7.767 7.832 7.650 7.695 258,559 -0.10(-1.28%)
Aug 01, 2005 7.720 7.819 7.593 7.795 226,640 +0.09(+1.23%)
Jul 29, 2005 7.645 7.772 7.593 7.700 329,149 -0.07(-0.86%)
Jul 28, 2005 7.536 7.790 7.529 7.767 328,227 +0.21(+2.80%)
Jul 27, 2005 7.456 7.596 7.452 7.556 438,133 +0.10(+1.33%)
Jul 26, 2005 7.417 7.556 7.404 7.456 432,812 +0.04(+0.54%)
Jul 25, 2005 7.762 7.762 7.183 7.417 832,414 -0.35(-4.48%)
Jul 22, 2005 7.790 7.916 7.720 7.765 532,223 -0.04(-0.57%)
Jul 21, 2005 6.793 7.939 6.793 7.809 1,966,778 +1.29(+19.83%)
Jul 20, 2005 6.204 6.517 6.099 6.517 477,320 +0.28(+4.50%)
Jul 19, 2005 6.219 6.306 6.112 6.236 213,949 +0.00(+0.04%)
Jul 18, 2005 6.450 6.450 6.124 6.234 350,237 -0.16(-2.45%)
Jul 15, 2005 6.358 6.462 6.316 6.390 196,069 -0.07(-1.12%)
Jul 14, 2005 6.524 6.529 6.420 6.462 403,170 -0.00(-0.04%)
Jul 13, 2005 6.512 6.549 6.410 6.465 337,853 -0.04(-0.65%)
Jul 12, 2005 6.669 6.708 6.490 6.507 470,786 -0.23(-3.39%)
Jul 11, 2005 6.524 6.771 6.507 6.736 459,358 +0.22(+3.40%)
Jul 08, 2005 6.338 6.631 6.328 6.514 320,173 +0.18(+2.78%)
Jul 07, 2005 6.214 6.450 6.107 6.338 276,582 +0.08(+1.27%)
Jul 06, 2005 6.239 6.529 6.219 6.258 307,252 -0.05(-0.79%)
Jul 05, 2005 6.348 6.373 6.152 6.308 398,712 -0.10(-1.63%)
Jul 01, 2005 6.244 6.490 6.239 6.413 324,281 +0.19(+2.99%)
Jun 30, 2005 6.345 6.430 6.206 6.226 242,653 -0.10(-1.61%)
Jun 29, 2005 6.308 6.423 6.211 6.328 349,255 +0.03(+0.47%)
Jun 28, 2005 6.154 6.420 6.152 6.298 304,699 +0.20(+3.26%)
Jun 27, 2005 6.072 6.109 5.988 6.099 547,767 +0.02(+0.41%)
Jun 24, 2005 6.097 6.201 6.005 6.075 1,166,607 -0.01(-0.24%)
Jun 23, 2005 6.365 6.365 6.067 6.089 634,979 -0.30(-4.74%)
Jun 22, 2005 6.492 6.584 6.313 6.393 562,169 -0.05(-0.81%)
Jun 21, 2005 6.634 6.684 6.410 6.445 471,670 -0.19(-2.85%)
Jun 20, 2005 6.850 6.897 6.579 6.634 510,531 -0.23(-3.40%)
Jun 17, 2005 6.741 6.885 6.723 6.867 539,213 +0.14(+2.14%)
Jun 16, 2005 6.582 6.733 6.505 6.723 349,398 +0.19(+2.93%)
Jun 15, 2005 6.413 6.686 6.413 6.532 525,709 +0.13(+2.10%)
Jun 14, 2005 6.398 6.532 6.278 6.398 705,816 -0.01(-0.23%)
Jun 13, 2005 5.998 6.559 5.998 6.413 1,600,244 +0.39(+6.48%)
Jun 10, 2005 6.365 6.437 5.841 6.022 2,093,180 -0.37(-5.83%)
Jun 09, 2005 6.567 6.567 6.370 6.395 336,964 -0.15(-2.35%)
Jun 08, 2005 6.768 6.768 6.490 6.549 506,685 -0.24(-3.48%)
Jun 07, 2005 6.778 6.930 6.664 6.785 395,978 +0.02(+0.37%)
Jun 06, 2005 6.872 6.927 6.676 6.761 463,353 -0.08(-1.16%)
Jun 03, 2005 6.751 7.059 6.721 6.840 412,983 +0.08(+1.18%)
Jun 02, 2005 6.825 6.872 6.616 6.761 332,510 -0.05(-0.80%)
Jun 01, 2005 6.830 6.959 6.716 6.815 316,041 -0.01(-0.22%)
May 31, 2005 6.892 6.915 6.716 6.830 427,566 +0.04(+0.59%)
May 27, 2005 6.828 6.865 6.741 6.790 121,850 +0.01(+0.15%)
May 26, 2005 6.686 7.061 6.681 6.780 332,768 +0.19(+2.94%)
May 25, 2005 6.606 6.731 6.517 6.587 141,255 -0.12(-1.74%)
May 24, 2005 6.666 6.771 6.594 6.703 183,464 +0.03(+0.52%)
May 23, 2005 6.383 6.733 6.313 6.669 373,186 +0.05(+0.79%)
May 20, 2005 6.698 6.743 6.524 6.616 558,777 -0.08(-1.26%)
May 19, 2005 6.972 6.972 6.529 6.701 782,187 -0.27(-3.85%)
May 18, 2005 6.860 7.084 6.830 6.969 266,143 +0.13(+1.96%)
May 17, 2005 6.780 6.848 6.711 6.835 318,594 +0.05(+0.81%)
May 16, 2005 6.805 6.845 6.721 6.780 614,226 -0.03(-0.44%)
May 13, 2005 7.009 7.009 6.554 6.810 1,235,010 -0.16(-2.35%)
May 12, 2005 7.280 7.292 6.925 6.974 368,561 -7.64(-52.27%)
May 11, 2005 14.39 14.78 14.27 14.61 1,908,671 +0.23(+1.57%)
May 10, 2005 14.52 14.69 14.30 14.39 2,619,998 -0.33(-2.25%)
May 09, 2005 14.49 14.76 14.37 14.72 1,239,188 +0.24(+1.67%)
May 06, 2005 13.99 14.53 13.92 14.48 4,502,920 +0.56(+4.00%)
May 05, 2005 13.89 14.00 13.78 13.92 2,027,762 +0.09(+0.67%)
May 04, 2005 13.62 13.84 13.58 13.83 2,394,691 +0.18(+1.29%)
May 03, 2005 13.73 13.74 13.60 13.65 1,847,516 -0.02(-0.14%)
May 02, 2005 13.72 13.77 13.21 13.67 2,137,197 +0.00(+0.00%)
Apr 29, 2005 13.55 13.70 13.54 13.67 1,013,881 +0.12(+0.86%)
Apr 28, 2005 13.49 13.79 13.30 13.55 2,912,897 -0.12(-0.85%)
Apr 27, 2005 13.86 13.90 13.67 13.67 2,454,236 -0.25(-1.79%)
Apr 26, 2005 13.64 14.02 13.64 13.92 2,150,072 +0.05(+0.38%)
Apr 25, 2005 13.79 14.03 13.67 13.87 3,159,125 +0.03(+0.23%)
Apr 22, 2005 14.27 14.75 13.79 13.83 3,397,306 -0.43(-3.05%)
Apr 21, 2005 14.79 14.90 12.95 14.27 12,488,442 -1.05(-6.85%)
Apr 20, 2005 15.13 15.47 15.13 15.32 2,302,958 +0.23(+1.51%)
Apr 19, 2005 14.25 15.12 14.04 15.09 1,604,507 +0.98(+6.92%)
Apr 18, 2005 14.25 14.45 14.01 14.11 2,040,637 -0.17(-1.22%)
Apr 15, 2005 14.18 14.40 14.18 14.29 3,247,638 +0.07(+0.52%)
Apr 14, 2005 14.71 14.83 14.17 14.21 5,061,359 -0.62(-4.16%)
Apr 13, 2005 15.55 15.65 14.73 14.83 1,572,320 -0.72(-4.64%)
Apr 12, 2005 15.04 15.63 14.83 15.55 1,820,158 +0.50(+3.35%)
Apr 11, 2005 15.40 15.40 14.63 15.04 3,400,525 -0.40(-2.59%)
Apr 08, 2005 15.93 15.96 15.21 15.44 4,395,094 -0.49(-3.07%)
Apr 07, 2005 15.90 16.03 15.48 15.93 1,242,406 +0.13(+0.80%)
Apr 06, 2005 15.43 15.91 15.30 15.81 5,677,735 +0.36(+2.35%)
Apr 05, 2005 15.56 15.56 15.29 15.44 1,321,264 -0.06(-0.37%)
Apr 04, 2005 15.41 15.71 15.28 15.50 943,070 +0.20(+1.28%)
Apr 01, 2005 15.45 15.83 15.16 15.31 783,746 -0.27(-1.74%)
Mar 31, 2005 15.59 15.95 15.11 15.58 2,172,602 +0.09(+0.56%)
Mar 30, 2005 15.62 15.62 15.34 15.49 1,581,976 -0.14(-0.87%)
Mar 29, 2005 16.36 16.63 15.31 15.63 3,041,643 -0.74(-4.50%)
Mar 28, 2005 16.18 16.44 16.06 16.36 2,957,958 +0.35(+2.20%)
Mar 24, 2005 15.63 16.21 15.63 16.01 1,660,834 +0.33(+2.08%)
Mar 23, 2005 15.66 15.93 15.56 15.68 2,998,191 -0.07(-0.44%)
Mar 22, 2005 15.36 16.21 15.27 15.75 3,720,783 +0.41(+2.64%)
Mar 21, 2005 15.27 15.35 15.10 15.35 1,656,006 +0.09(+0.62%)
Mar 18, 2005 15.25 15.30 14.99 15.25 1,569,101 +0.09(+0.61%)
Mar 17, 2005 15.03 15.17 14.99 15.16 1,448,401 +0.05(+0.35%)
Mar 16, 2005 14.76 15.13 14.75 15.11 2,430,096 +0.22(+1.49%)
Mar 15, 2005 14.39 14.89 14.24 14.89 2,763,228 +0.60(+4.17%)
Mar 14, 2005 14.12 14.36 14.12 14.29 1,910,281 +0.09(+0.65%)
Mar 11, 2005 14.42 14.55 14.08 14.20 2,904,850 -0.23(-1.58%)
Mar 10, 2005 15.06 15.12 14.31 14.43 5,228,730 -0.63(-4.21%)
Mar 09, 2005 14.80 15.25 14.80 15.06 1,398,512 +0.15(+1.03%)
Mar 08, 2005 15.05 15.05 14.79 14.91 669,483 -0.07(-0.45%)
Mar 07, 2005 15.10 15.10 14.87 14.98 817,542 -0.01(-0.03%)
Mar 04, 2005 14.90 15.09 14.85 14.98 1,884,531 +0.18(+1.19%)
Mar 03, 2005 14.75 14.90 14.51 14.80 1,717,160 +0.22(+1.50%)
Mar 02, 2005 14.38 14.72 14.17 14.58 1,907,062 +0.21(+1.43%)
Mar 01, 2005 14.52 14.52 13.98 14.38 1,441,964 -0.06(-0.41%)
Feb 28, 2005 14.48 14.73 14.12 14.44 2,116,276 +0.03(+0.22%)
Feb 25, 2005 14.42 14.44 14.25 14.41 1,742,910 +0.01(+0.09%)
Feb 24, 2005 14.10 14.42 14.08 14.39 881,915 +0.24(+1.69%)
Feb 23, 2005 13.61 14.40 13.61 14.15 3,963,792 +0.67(+4.96%)
Feb 22, 2005 13.64 13.64 13.45 13.49 3,154,297 -0.18(-1.29%)
Feb 18, 2005 14.12 14.12 13.60 13.66 2,309,396 -0.51(-3.61%)
Feb 17, 2005 14.51 14.51 14.13 14.17 1,950,514 -0.27(-1.84%)
Feb 16, 2005 14.54 14.60 13.88 14.44 3,524,444 -0.05(-0.38%)
Feb 15, 2005 15.05 15.05 14.36 14.50 2,854,960 -0.47(-3.12%)
Feb 14, 2005 15.46 15.66 14.77 14.96 1,536,915 -0.41(-2.65%)
Feb 11, 2005 14.73 15.69 14.16 15.37 2,755,182 +0.41(+2.76%)
Feb 10, 2005 15.07 15.11 14.83 14.96 1,641,522 +0.15(+0.99%)
Feb 09, 2005 14.98 15.11 14.22 14.81 3,188,093 +0.26(+1.76%)
Feb 08, 2005 13.97 14.62 13.96 14.56 1,380,809 +0.29(+2.02%)
Feb 07, 2005 14.26 14.69 13.86 14.27 2,619,998 +0.23(+1.67%)
Feb 04, 2005 14.25 14.34 13.86 14.03 1,245,625 -0.22(-1.55%)
Feb 03, 2005 14.25 14.52 14.19 14.25 2,008,450 -0.24(-1.63%)
Feb 02, 2005 13.66 14.50 13.35 14.49 2,890,366 +0.79(+5.77%)
Feb 01, 2005 13.59 13.86 13.47 13.70 1,232,750 +0.16(+1.21%)
Jan 31, 2005 13.59 13.59 13.41 13.54 1,549,789 +0.22(+1.64%)
Jan 28, 2005 13.76 13.76 13.10 13.32 563,267 -0.30(-2.19%)
Jan 27, 2005 14.03 14.03 13.45 13.62 986,522 -0.33(-2.37%)
Jan 26, 2005 13.58 14.07 13.56 13.95 2,282,037 +0.53(+3.93%)
Jan 25, 2005 12.81 13.50 12.81 13.42 1,882,922 +0.52(+4.03%)
Jan 24, 2005 13.31 13.31 12.78 12.90 1,108,832 -0.41(-3.10%)
Jan 21, 2005 13.48 13.53 13.20 13.31 1,028,365 -0.07(-0.50%)
Jan 20, 2005 13.58 13.66 13.30 13.38 1,998,794 -0.28(-2.07%)
Jan 19, 2005 13.31 14.02 13.22 13.66 7,082,684 +1.14(+9.07%)
Jan 18, 2005 12.21 12.56 12.21 12.53 2,452,627 +0.12(+0.94%)
Jan 14, 2005 12.39 12.43 12.16 12.41 1,681,755 +0.10(+0.81%)
Jan 13, 2005 12.42 12.42 12.25 12.31 880,306 -0.08(-0.62%)
Jan 12, 2005 12.35 12.47 12.35 12.39 1,528,868 +0.03(+0.24%)
Jan 11, 2005 12.44 12.60 12.22 12.36 1,255,281 +0.01(+0.06%)
Jan 10, 2005 12.03 12.44 12.03 12.35 1,868,438 +0.12(+1.00%)
Jan 07, 2005 12.45 12.45 12.06 12.23 606,719 -0.22(-1.78%)
Jan 06, 2005 12.31 12.49 12.31 12.45 1,351,841 +0.13(+1.03%)
Jan 05, 2005 12.43 12.48 12.29 12.32 1,311,608 -0.18(-1.41%)
Jan 04, 2005 12.63 12.70 12.45 12.50 1,380,809 -0.10(-0.81%)
Jan 03, 2005 12.86 12.97 12.08 12.60 4,348,424 -0.38(-2.91%)
Dec 31, 2004 13.01 13.19 12.81 12.98 498,893 +0.10(+0.81%)
Dec 30, 2004 13.15 13.19 12.81 12.87 592,235 -0.15(-1.18%)
Dec 29, 2004 13.43 13.48 12.94 13.03 590,626 -0.45(-3.37%)
Dec 28, 2004 12.85 13.49 12.79 13.48 1,221,485 +0.63(+4.93%)
Dec 27, 2004 13.50 13.50 12.78 12.85 1,166,768 -0.47(-3.55%)
Dec 23, 2004 13.23 13.67 12.98 13.32 896,399 +0.16(+1.25%)
Dec 22, 2004 12.68 13.29 12.48 13.16 1,532,087 +0.60(+4.81%)
Dec 21, 2004 12.93 13.03 12.49 12.55 4,364,517 -0.41(-3.14%)
Dec 20, 2004 13.37 13.63 12.96 12.96 3,752,970 -0.24(-1.84%)
Dec 17, 2004 12.78 13.48 12.78 13.21 5,355,868 +0.17(+1.28%)
Dec 16, 2004 11.42 13.17 11.42 13.04 16,954,348 +2.17(+20.02%)
Dec 15, 2004 10.67 10.89 10.48 10.86 1,124,925 +0.15(+1.42%)
Dec 14, 2004 10.79 10.79 10.33 10.71 751,559 -0.07(-0.69%)
Dec 13, 2004 10.37 10.79 10.21 10.79 1,068,598 +0.29(+2.72%)
Dec 10, 2004 10.81 10.88 10.34 10.50 1,581,976 -0.29(-2.65%)
Dec 09, 2004 10.96 11.02 10.79 10.79 2,116,276 -0.17(-1.56%)
Dec 08, 2004 10.97 11.09 10.79 10.96 598,672 +0.11(+1.03%)
Dec 07, 2004 11.15 11.15 10.82 10.85 978,475 -0.13(-1.22%)
Dec 06, 2004 10.94 11.14 10.94 10.98 952,726 +0.04(+0.36%)
Dec 03, 2004 11.18 11.18 10.94 10.94 1,355,060 -0.09(-0.79%)
Dec 02, 2004 11.02 11.18 10.94 11.03 450,613 +0.07(+0.68%)
Dec 01, 2004 10.94 11.04 10.91 10.95 894,790 +0.14(+1.31%)
Nov 30, 2004 10.75 10.81 10.69 10.81 767,652 -0.02(-0.18%)
Nov 29, 2004 10.91 10.91 10.77 10.83 683,967 +0.02(+0.21%)
Nov 26, 2004 10.82 10.89 10.79 10.81 210,822 +0.02(+0.21%)
Nov 24, 2004 10.85 11.05 10.73 10.79 795,011 -0.19(-1.70%)
Nov 23, 2004 11.00 11.02 10.81 10.97 413,599 +0.02(+0.20%)
Nov 22, 2004 10.60 11.00 10.60 10.95 708,107 +0.25(+2.37%)
Nov 19, 2004 10.70 10.80 10.63 10.70 1,375,981 -0.11(-1.06%)
Nov 18, 2004 11.02 11.13 10.73 10.81 1,380,809 -0.21(-1.87%)
Nov 17, 2004 11.16 11.28 10.94 11.02 1,612,554 -0.06(-0.52%)
Nov 16, 2004 10.91 11.27 10.79 11.08 1,548,180 +0.25(+2.32%)
Nov 15, 2004 10.79 10.96 10.73 10.82 1,260,109 -0.04(-0.39%)
Nov 12, 2004 11.01 11.01 10.79 10.87 571,314 +0.00(+0.02%)
Nov 11, 2004 10.93 11.04 10.66 10.86 564,876 +0.20(+1.86%)
Nov 10, 2004 10.87 10.87 10.51 10.67 1,726,816 -0.05(-0.46%)
Nov 09, 2004 10.54 10.93 10.45 10.71 1,594,851 +0.22(+2.13%)
Nov 08, 2004 10.54 10.54 10.39 10.49 2,716,558 -0.02(-0.24%)
Nov 05, 2004 10.39 10.60 10.16 10.52 1,028,365 +0.17(+1.63%)
Nov 04, 2004 9.944 10.56 9.738 10.35 2,417,221 +0.48(+4.91%)
Nov 03, 2004 9.646 9.877 9.522 9.862 1,416,215 +0.22(+2.24%)
Nov 02, 2004 9.435 9.723 9.358 9.646 1,971,435 +0.06(+0.60%)
Nov 01, 2004 9.803 9.982 9.465 9.589 2,220,882 -0.41(-4.08%)
Oct 29, 2004 9.843 10.03 9.644 9.997 1,662,443 +0.07(+0.70%)
Oct 28, 2004 9.853 10.27 9.853 9.927 1,116,878 -0.11(-1.14%)
Oct 27, 2004 9.818 10.12 9.693 10.04 1,544,961 +0.24(+2.43%)
Oct 26, 2004 9.706 9.803 9.435 9.803 2,105,010 +0.02(+0.18%)
Oct 25, 2004 10.52 10.54 9.524 9.785 3,865,623 -0.75(-7.15%)
Oct 22, 2004 10.42 10.54 10.39 10.54 1,923,155 +0.07(+0.64%)
Oct 21, 2004 10.17 10.70 9.818 10.47 1,921,546 +0.46(+4.59%)
Oct 20, 2004 10.14 10.14 9.820 10.01 737,075 +0.04(+0.40%)
Oct 19, 2004 10.04 10.29 9.972 9.972 1,733,254 -0.02(-0.20%)
Oct 18, 2004 9.992 10.03 9.780 9.992 840,073 +0.06(+0.65%)
Oct 15, 2004 9.457 9.989 9.457 9.927 1,279,421 +0.39(+4.12%)
Oct 14, 2004 9.557 9.855 9.395 9.534 1,472,541 +0.11(+1.19%)
Oct 13, 2004 9.698 9.703 9.375 9.423 558,439 -0.25(-2.57%)
Oct 12, 2004 9.614 9.795 9.614 9.671 1,079,864 -0.03(-0.36%)
Oct 11, 2004 9.594 9.708 9.567 9.706 1,239,188 +0.16(+1.69%)
Oct 08, 2004 9.644 9.679 9.544 9.544 3,693,424 -0.10(-1.06%)
Oct 07, 2004 9.805 9.805 9.641 9.646 2,954,739 -0.13(-1.37%)
Oct 06, 2004 9.293 9.830 9.261 9.780 3,188,093 +0.43(+4.65%)
Oct 05, 2004 9.321 9.395 9.216 9.345 1,668,880 +0.02(+0.27%)
Oct 04, 2004 9.286 9.358 9.047 9.321 1,208,610 +0.06(+0.64%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.