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
)
33.01
+0.32 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2012
4.260
4.284
4.238
4.277
53,539,992
+0.00(+0.04%)
Apr 27, 2012
4.302
4.317
4.260
4.276
51,293,472
-0.02(-0.48%)
Apr 26, 2012
4.276
4.314
4.265
4.296
57,081,476
+0.01(+0.16%)
Apr 25, 2012
4.253
4.293
4.215
4.289
103,433,336
+0.07(+1.60%)
Apr 24, 2012
4.196
4.236
4.184
4.222
69,259,688
+0.03(+0.70%)
Apr 23, 2012
4.191
4.227
4.156
4.193
97,225,400
-0.04(-0.98%)
Apr 20, 2012
4.279
4.308
4.224
4.234
113,722,088
-0.03(-0.81%)
Apr 19, 2012
4.295
4.345
4.229
4.269
104,639,864
-0.04(-0.88%)
Apr 18, 2012
4.243
4.333
4.236
4.307
104,788,632
+0.04(+0.85%)
Apr 17, 2012
4.215
4.331
4.207
4.270
92,141,616
+0.07(+1.69%)
Apr 16, 2012
4.281
4.288
4.175
4.200
87,606,104
-0.04(-1.06%)
Apr 13, 2012
4.307
4.327
4.203
4.245
141,724,224
-0.09(-2.11%)
Apr 12, 2012
4.144
4.343
4.139
4.336
251,261,696
+0.29(+7.22%)
Apr 11, 2012
4.061
4.074
4.015
4.044
96,148,408
+0.02(+0.60%)
Apr 10, 2012
4.003
4.079
3.991
4.020
149,609,616
+0.02(+0.56%)
Apr 09, 2012
3.954
4.028
3.947
3.998
88,355,352
+0.01(+0.13%)
Apr 05, 2012
3.999
4.037
3.987
3.992
85,284,048
-0.03(-0.69%)
Apr 04, 2012
4.011
4.039
3.999
4.020
88,917,512
-0.03(-0.77%)
Apr 03, 2012
4.117
4.156
4.034
4.051
91,780,688
-0.07(-1.80%)
Apr 02, 2012
4.125
4.144
4.093
4.125
80,568,096
+0.01(+0.21%)
Mar 30, 2012
4.082
4.132
4.068
4.117
97,850,360
+0.06(+1.36%)
Mar 29, 2012
4.044
4.079
4.037
4.061
100,404,968
-0.01(-0.30%)
Mar 28, 2012
4.094
4.113
4.051
4.074
118,675,208
-0.01(-0.17%)
Mar 27, 2012
4.139
4.141
4.080
4.080
106,298,856
-0.05(-1.13%)
Mar 26, 2012
4.122
4.134
4.068
4.127
137,579,008
+0.04(+1.10%)
Mar 23, 2012
3.989
4.084
3.959
4.082
119,776,712
+0.10(+2.61%)
Mar 22, 2012
4.001
4.022
3.958
3.978
198,487,536
-0.07(-1.83%)
Mar 21, 2012
4.163
4.170
4.036
4.053
263,417,744
-0.09(-2.17%)
Mar 20, 2012
4.208
4.210
4.141
4.143
139,745,232
-0.06(-1.48%)
Mar 19, 2012
4.238
4.250
4.200
4.205
68,093,904
-0.03(-0.61%)
Mar 16, 2012
4.191
4.241
4.182
4.231
120,540,392
+0.02(+0.37%)
Mar 15, 2012
4.167
4.248
4.160
4.215
118,320,368
+0.01(+0.25%)
Mar 14, 2012
4.193
4.239
4.177
4.205
125,416,784
-0.04(-0.94%)
Mar 13, 2012
4.158
4.257
4.131
4.245
135,269,408
+0.09(+2.20%)
Mar 12, 2012
4.141
4.196
4.137
4.153
96,110,040
-0.02(-0.58%)
Mar 09, 2012
4.248
4.262
4.153
4.177
135,612,928
-0.08(-1.87%)
Mar 08, 2012
4.222
4.274
4.204
4.257
80,945,376
+0.05(+1.15%)
Mar 07, 2012
4.186
4.236
4.179
4.208
95,122,960
+0.03(+0.79%)
Mar 06, 2012
4.246
4.283
4.150
4.175
186,118,144
-0.15(-3.36%)
Mar 05, 2012
4.350
4.359
4.270
4.321
143,065,008
-0.05(-1.22%)
Mar 02, 2012
4.362
4.417
4.348
4.374
130,903,000
+0.01(+0.28%)
Mar 01, 2012
4.379
4.431
4.352
4.362
145,915,728
-0.01(-0.24%)
Feb 29, 2012
4.531
4.535
4.367
4.372
224,806,192
-0.15(-3.32%)
Feb 28, 2012
4.524
4.557
4.493
4.523
133,687,040
-0.01(-0.27%)
Feb 27, 2012
4.547
4.597
4.511
4.535
163,428,640
-0.07(-1.46%)
Feb 24, 2012
4.664
4.680
4.590
4.602
161,356,912
-0.07(-1.52%)
Feb 23, 2012
4.768
4.815
4.638
4.673
412,941,376
-0.33(-6.53%)
Feb 22, 2012
5.036
5.048
4.972
4.999
165,174,096
-0.07(-1.40%)
Feb 21, 2012
5.100
5.134
5.039
5.070
82,932,360
-0.04(-0.81%)
Feb 17, 2012
5.174
5.183
5.101
5.112
107,268,448
-0.05(-0.99%)
Feb 16, 2012
4.999
5.179
4.998
5.163
119,390,328
+0.13(+2.63%)
Feb 15, 2012
5.089
5.105
5.004
5.031
91,122,000
+0.01(+0.14%)
Feb 14, 2012
4.958
5.024
4.946
5.024
63,463,868
+0.06(+1.15%)
Feb 13, 2012
4.987
5.010
4.910
4.967
53,024,388
+0.01(+0.17%)
Feb 10, 2012
4.993
5.008
4.922
4.958
58,027,680
-0.07(-1.41%)
Feb 09, 2012
5.075
5.095
5.015
5.029
92,810,608
-0.06(-1.19%)
Feb 08, 2012
5.005
5.107
4.991
5.089
76,354,888
+0.09(+1.76%)
Feb 07, 2012
4.963
5.039
4.939
5.001
84,426,632
+0.03(+0.66%)
Feb 06, 2012
5.006
5.029
4.965
4.968
74,117,136
-0.05(-1.07%)
Feb 03, 2012
4.989
5.046
4.975
5.022
67,323,496
+0.10(+2.00%)
Feb 02, 2012
4.961
4.984
4.903
4.923
73,565,112
-0.04(-0.90%)
Feb 01, 2012
4.877
4.994
4.866
4.968
86,603,336
+0.13(+2.79%)
Jan 31, 2012
4.870
4.877
4.746
4.834
79,602,616
+0.02(+0.36%)
Jan 30, 2012
4.709
4.844
4.704
4.816
70,154,816
+0.00(+0.00%)
Jan 27, 2012
4.778
4.851
4.768
4.816
68,904,008
-0.02(-0.39%)
Jan 26, 2012
4.873
4.918
4.811
4.835
66,037,816
-0.06(-1.17%)
Jan 25, 2012
4.908
4.930
4.844
4.892
77,089,864
-0.03(-0.70%)
Jan 24, 2012
4.877
4.982
4.872
4.927
86,178,568
-0.03(-0.56%)
Jan 23, 2012
4.827
4.989
4.827
4.955
128,711,008
+0.10(+1.96%)
Jan 20, 2012
4.685
4.868
4.673
4.860
130,197,456
+0.17(+3.61%)
Jan 19, 2012
4.668
4.708
4.644
4.690
64,730,956
+0.03(+0.56%)
Jan 18, 2012
4.561
4.664
4.561
4.664
66,380,368
+0.09(+2.06%)
Jan 17, 2012
4.619
4.644
4.561
4.570
64,800,704
-0.01(-0.13%)
Jan 13, 2012
4.614
4.644
4.556
4.576
68,340,608
-0.08(-1.71%)
Jan 12, 2012
4.618
4.663
4.604
4.656
60,361,604
+0.05(+1.18%)
Jan 11, 2012
4.578
4.607
4.549
4.601
78,724,976
-0.01(-0.21%)
Jan 10, 2012
4.611
4.647
4.592
4.611
72,925,664
+0.04(+0.95%)
Jan 09, 2012
4.559
4.597
4.549
4.568
64,012,744
+0.01(+0.15%)
Jan 06, 2012
4.590
4.597
4.543
4.561
67,759,360
-0.02(-0.38%)
Jan 05, 2012
4.547
4.593
4.535
4.578
80,154,752
-0.02(-0.38%)
Jan 04, 2012
4.581
4.630
4.568
4.595
64,348,084
+0.15(+3.26%)
Dec 30, 2011
4.426
4.488
4.426
4.450
66,545,492
+0.02(+0.55%)
Dec 29, 2011
4.341
4.435
4.341
4.426
52,988,320
+0.07(+1.67%)
Dec 28, 2011
4.412
4.445
4.344
4.353
60,558,912
-0.08(-1.75%)
Dec 27, 2011
4.435
4.488
4.426
4.431
69,159,000
-0.04(-0.89%)
Dec 23, 2011
4.476
4.486
4.448
4.471
61,391,644
+0.08(+1.73%)
Dec 21, 2011
4.450
4.471
4.326
4.395
113,977,776
-0.08(-1.81%)
Dec 20, 2011
4.410
4.521
4.410
4.476
85,430,632
+0.13(+3.10%)
Dec 19, 2011
4.483
4.505
4.322
4.341
97,491,312
-0.12(-2.75%)
Dec 16, 2011
4.550
4.607
4.462
4.464
191,668,768
-0.06(-1.22%)
Dec 15, 2011
4.602
4.613
4.512
4.519
103,671,024
-0.04(-0.83%)
Dec 14, 2011
4.600
4.623
4.483
4.557
129,197,416
-0.07(-1.57%)
Dec 13, 2011
4.735
4.811
4.604
4.630
105,574,032
-0.09(-1.98%)
Dec 12, 2011
4.676
4.743
4.676
4.723
113,437,136
-0.10(-2.01%)
Dec 09, 2011
4.770
4.911
4.754
4.820
111,793,832
+0.04(+0.87%)
Dec 08, 2011
4.866
4.953
4.761
4.778
125,492,464
-0.13(-2.64%)
Dec 07, 2011
4.815
4.937
4.782
4.908
103,725,824
+0.04(+0.82%)
Dec 06, 2011
4.792
4.913
4.787
4.868
99,856,040
+0.01(+0.21%)
Dec 05, 2011
4.834
4.906
4.815
4.858
107,126,440
+0.08(+1.59%)
Dec 02, 2011
4.922
4.923
4.771
4.782
118,402,976
-0.09(-1.91%)
Dec 01, 2011
4.740
4.913
4.740
4.875
128,325,320
+0.05(+0.97%)
Nov 30, 2011
4.740
4.863
4.740
4.828
209,313,056
+0.18(+3.90%)
Nov 29, 2011
4.666
4.751
4.597
4.647
157,475,872
+0.06(+1.39%)
Nov 28, 2011
4.490
4.599
4.426
4.583
114,949,800
+0.20(+4.49%)
Nov 25, 2011
4.422
4.467
4.383
4.386
52,207,356
-0.07(-1.51%)
Nov 23, 2011
4.542
4.609
4.429
4.454
141,798,256
-0.15(-3.26%)
Nov 22, 2011
4.537
4.625
4.362
4.604
288,762,112
-0.04(-0.78%)
Nov 21, 2011
4.671
4.732
4.540
4.640
199,345,824
-0.20(-4.04%)
Nov 18, 2011
4.799
4.906
4.775
4.835
169,491,664
+0.12(+2.57%)
Nov 17, 2011
4.809
4.815
4.633
4.714
106,079,448
-0.11(-2.29%)
Nov 16, 2011
4.853
4.939
4.775
4.825
116,791,040
-0.05(-1.10%)
Nov 15, 2011
4.697
4.910
4.682
4.879
116,285,272
+0.16(+3.37%)
Nov 14, 2011
4.761
4.785
4.682
4.720
65,779,788
-0.04(-0.94%)
Nov 11, 2011
4.704
4.801
4.690
4.765
76,200,488
+0.14(+3.06%)
Nov 10, 2011
4.585
4.651
4.545
4.623
87,092,440
+0.07(+1.63%)
Nov 09, 2011
4.694
4.701
4.535
4.549
107,970,120
-0.26(-5.42%)
Nov 08, 2011
4.856
4.856
4.733
4.809
100,798,728
-0.01(-0.14%)
Nov 07, 2011
4.673
4.820
4.635
4.816
103,556,248
+0.16(+3.37%)
Nov 04, 2011
4.613
4.661
4.550
4.659
73,140,136
+0.02(+0.48%)
Nov 03, 2011
4.526
4.661
4.464
4.637
93,211,288
+0.16(+3.59%)
Nov 02, 2011
4.479
4.554
4.455
4.476
94,625,488
+0.05(+1.05%)
Nov 01, 2011
4.474
4.504
4.379
4.429
111,314,944
-0.17(-3.65%)
Oct 31, 2011
4.733
4.761
4.597
4.597
96,129,328
-0.23(-4.76%)
Oct 28, 2011
4.789
4.935
4.761
4.827
159,050,928
+0.16(+3.52%)
Oct 27, 2011
4.574
4.740
4.566
4.663
151,563,824
+0.21(+4.82%)
Oct 26, 2011
4.340
4.471
4.291
4.448
117,706,888
+0.12(+2.79%)
Oct 25, 2011
4.478
4.481
4.319
4.327
87,398,776
-0.17(-3.73%)
Oct 24, 2011
4.422
4.519
4.400
4.495
73,127,688
+0.11(+2.52%)
Oct 21, 2011
4.327
4.419
4.315
4.384
86,675,024
+0.11(+2.59%)
Oct 20, 2011
4.300
4.322
4.189
4.274
108,249,432
-0.04(-0.96%)
Oct 19, 2011
4.381
4.405
4.291
4.315
79,746,664
-0.11(-2.46%)
Oct 18, 2011
4.272
4.459
4.241
4.424
119,149,944
+0.13(+3.02%)
Oct 17, 2011
4.464
4.481
4.267
4.295
96,848,168
-0.22(-4.79%)
Oct 14, 2011
4.495
4.550
4.476
4.511
69,346,784
+0.08(+1.87%)
Oct 13, 2011
4.478
4.483
4.343
4.428
89,679,576
-0.04(-0.93%)
Oct 12, 2011
4.512
4.542
4.435
4.469
119,532,896
-0.01(-0.19%)
Oct 11, 2011
4.421
4.497
4.402
4.478
102,156,760
+0.03(+0.70%)
Oct 10, 2011
4.376
4.489
4.369
4.447
125,708,544
+0.15(+3.46%)
Oct 07, 2011
4.336
4.428
4.239
4.298
174,771,200
-0.03(-0.68%)
Oct 06, 2011
4.248
4.329
4.234
4.327
164,850,400
+0.21(+4.99%)
Oct 05, 2011
3.970
4.169
3.947
4.122
179,664,384
+0.15(+3.65%)
Oct 04, 2011
3.788
3.985
3.773
3.977
178,998,752
+0.14(+3.69%)
Oct 03, 2011
3.916
4.011
3.832
3.835
164,944,240
-0.04(-1.11%)
Sep 30, 2011
4.072
4.103
3.873
3.878
232,394,832
-0.23(-5.59%)
Sep 29, 2011
4.113
4.226
4.032
4.108
155,291,136
+0.10(+2.54%)
Sep 28, 2011
4.136
4.143
3.992
4.006
137,817,184
-0.07(-1.70%)
Sep 27, 2011
4.036
4.232
4.008
4.075
228,789,408
+0.15(+3.87%)
Sep 26, 2011
3.902
3.985
3.875
3.923
184,781,728
+0.07(+1.75%)
Sep 23, 2011
3.890
3.908
3.714
3.856
398,866,944
-0.08(-2.11%)
Sep 22, 2011
3.982
4.096
3.845
3.939
372,124,128
-0.20(-4.92%)
Sep 21, 2011
3.901
4.336
3.837
4.143
511,557,216
+0.26(+6.72%)
Sep 20, 2011
3.951
3.987
3.877
3.882
149,594,784
-0.08(-1.92%)
Sep 19, 2011
3.991
4.010
3.908
3.958
97,683,504
-0.11(-2.64%)
Sep 16, 2011
4.044
4.075
3.999
4.065
135,566,096
+0.04(+1.12%)
Sep 15, 2011
4.011
4.032
3.927
4.020
91,573,448
+0.06(+1.48%)
Sep 14, 2011
3.920
3.996
3.866
3.961
130,357,432
+0.04(+1.01%)
Sep 13, 2011
3.909
3.935
3.875
3.921
140,933,360
+0.02(+0.53%)
Sep 12, 2011
3.823
3.904
3.823
3.901
163,383,296
-0.01(-0.31%)
Sep 09, 2011
4.068
4.087
3.887
3.913
213,615,648
-0.21(-5.11%)
Sep 08, 2011
4.207
4.262
4.120
4.124
124,350,496
-0.05(-1.12%)
Sep 07, 2011
4.141
4.202
4.094
4.170
118,346,320
+0.09(+2.16%)
Sep 06, 2011
4.022
4.091
3.956
4.082
162,923,936
-0.12(-2.92%)
Sep 02, 2011
4.327
4.333
4.201
4.205
108,471,392
-0.23(-5.18%)
Sep 01, 2011
4.526
4.569
4.433
4.435
94,733,832
-0.06(-1.38%)
Aug 31, 2011
4.538
4.562
4.481
4.497
131,047,304
-0.00(-0.08%)
Aug 30, 2011
4.488
4.524
4.443
4.500
135,526,400
-0.01(-0.27%)
Aug 29, 2011
4.310
4.517
4.302
4.512
133,573,672
+0.22(+5.24%)
Aug 26, 2011
4.253
4.376
4.224
4.288
132,226,072
-0.04(-0.84%)
Aug 25, 2011
4.343
4.362
4.229
4.324
147,921,040
-0.03(-0.71%)
Aug 24, 2011
4.239
4.371
4.189
4.355
167,314,256
+0.12(+2.73%)
Aug 23, 2011
4.238
4.272
4.155
4.239
197,623,840
+0.02(+0.37%)
Aug 22, 2011
4.174
4.359
4.169
4.224
353,827,872
+0.15(+3.60%)
Aug 19, 2011
4.077
4.148
3.930
4.077
747,225,280
-1.02(-20.03%)
Aug 18, 2011
5.158
5.874
4.948
5.098
553,844,672
-0.32(-5.99%)
Aug 17, 2011
5.525
5.563
5.350
5.423
138,495,712
-0.21(-3.74%)
Aug 16, 2011
5.516
5.697
5.511
5.633
105,074,832
+0.03(+0.56%)
Aug 15, 2011
5.589
5.661
5.568
5.602
100,078,312
+0.02(+0.34%)
Aug 12, 2011
5.504
5.590
5.452
5.583
137,309,008
+0.22(+4.09%)
Aug 11, 2011
5.139
5.430
5.139
5.364
155,499,312
+0.21(+3.99%)
Aug 10, 2011
5.338
5.359
5.145
5.158
160,348,608
-0.29(-5.30%)
Aug 09, 2011
5.378
5.450
5.139
5.447
190,856,560
+0.12(+2.34%)
Aug 08, 2011
5.378
5.511
5.309
5.323
195,711,392
-0.31(-5.58%)
Aug 05, 2011
5.671
5.699
5.445
5.637
182,729,616
+0.02(+0.28%)
Aug 04, 2011
5.827
5.829
5.614
5.621
145,877,648
-0.30(-5.08%)
Aug 03, 2011
5.925
5.962
5.825
5.922
122,156,040
-0.01(-0.20%)
Aug 02, 2011
6.019
6.065
5.932
5.934
93,004,968
-0.15(-2.41%)
Aug 01, 2011
6.115
6.133
5.989
6.081
91,141,136
+0.01(+0.09%)
Jul 29, 2011
6.185
6.198
6.064
6.076
118,416,200
-0.18(-2.93%)
Jul 28, 2011
6.335
6.371
6.240
6.259
85,118,992
-0.10(-1.55%)
Jul 27, 2011
6.380
6.428
6.297
6.357
109,669,032
-0.12(-1.79%)
Jul 26, 2011
6.407
6.513
6.399
6.473
84,613,328
+0.07(+1.02%)
Jul 25, 2011
6.266
6.461
6.257
6.407
110,823,120
+0.07(+1.06%)
Jul 22, 2011
6.388
6.390
6.333
6.340
92,883,224
+0.08(+1.30%)
Jul 21, 2011
6.105
6.283
6.033
6.259
104,988,688
+0.16(+2.69%)
Jul 20, 2011
6.181
6.188
6.065
6.095
86,881,408
-0.06(-0.93%)
Jul 19, 2011
6.088
6.169
6.034
6.152
92,416,008
+0.10(+1.68%)
Jul 18, 2011
6.043
6.064
6.012
6.050
88,721,232
-0.01(-0.20%)
Jul 15, 2011
6.095
6.114
6.041
6.062
87,796,472
-0.01(-0.11%)
Jul 14, 2011
6.140
6.166
6.048
6.069
89,375,256
-0.05(-0.87%)
Jul 13, 2011
6.115
6.185
6.098
6.122
64,050,012
+0.03(+0.48%)
Jul 12, 2011
6.074
6.169
6.064
6.093
87,834,856
-0.00(-0.06%)
Jul 11, 2011
6.219
6.219
6.076
6.096
105,664,008
-0.20(-3.13%)
Jul 08, 2011
6.242
6.295
6.185
6.293
87,271,144
-0.00(-0.05%)
Jul 07, 2011
6.300
6.321
6.276
6.297
92,834,560
+0.04(+0.69%)
Jul 06, 2011
6.299
6.321
6.236
6.254
94,920,216
-0.05(-0.74%)
Jul 05, 2011
6.354
6.392
6.266
6.300
94,988,160
-0.10(-1.57%)
Jul 01, 2011
6.314
6.414
6.278
6.401
85,989,944
+0.11(+1.79%)
Jun 30, 2011
6.271
6.433
6.259
6.288
158,474,192
+0.15(+2.39%)
Jun 29, 2011
6.076
6.150
6.062
6.141
78,218,952
+0.08(+1.31%)
Jun 28, 2011
6.058
6.081
6.039
6.062
82,410,224
+0.02(+0.31%)
Jun 27, 2011
6.055
6.107
6.031
6.043
88,233,784
+0.01(+0.23%)
Jun 24, 2011
6.077
6.083
6.026
6.029
213,313,232
-0.06(-0.94%)
Jun 23, 2011
6.015
6.096
5.969
6.086
112,870,944
+0.02(+0.31%)
Jun 22, 2011
6.102
6.133
6.065
6.067
74,293,880
-0.03(-0.51%)
Jun 21, 2011
6.069
6.159
6.052
6.098
98,166,288
+0.05(+0.89%)
Jun 20, 2011
6.056
6.062
6.033
6.045
96,273,336
-0.00(-0.03%)
Jun 17, 2011
6.084
6.102
6.036
6.046
227,852,624
+0.01(+0.09%)
Jun 16, 2011
5.889
6.065
5.884
6.041
163,058,496
+0.12(+2.07%)
Jun 15, 2011
5.965
5.970
5.865
5.919
144,425,920
-0.08(-1.35%)
Jun 14, 2011
6.020
6.095
5.984
6.000
116,487,320
+0.01(+0.23%)
Jun 13, 2011
6.069
6.077
5.977
5.986
125,837,544
-0.10(-1.70%)
Jun 10, 2011
6.134
6.138
6.071
6.090
82,896,560
-0.04(-0.59%)
Jun 09, 2011
6.134
6.172
6.109
6.126
67,011,564
+0.02(+0.28%)
Jun 08, 2011
6.086
6.176
6.081
6.109
92,689,568
-0.04(-0.59%)
Jun 07, 2011
6.242
6.245
6.145
6.145
98,224,600
-0.07(-1.08%)
Jun 06, 2011
6.217
6.261
6.204
6.212
89,268,944
-0.03(-0.42%)
Jun 03, 2011
6.228
6.285
6.219
6.238
92,414,440
+0.02(+0.38%)
May 24, 2011
6.153
6.247
6.147
6.215
158,201,600
+0.03(+0.46%)
May 23, 2011
6.147
6.219
6.122
6.186
153,390,976
-0.03(-0.47%)
May 20, 2011
6.221
6.280
6.204
6.216
133,196,280
-0.03(-0.42%)
May 19, 2011
6.293
6.335
6.219
6.242
180,196,624
-0.06(-0.99%)
May 18, 2011
6.328
6.330
6.217
6.304
258,568,880
-0.07(-1.14%)
May 17, 2011
6.490
6.506
6.226
6.376
581,400,704
-0.50(-7.26%)
May 16, 2011
6.945
6.969
6.851
6.876
105,609,272
-0.11(-1.51%)
May 13, 2011
7.048
7.059
6.948
6.981
81,536,080
-0.08(-1.15%)
May 12, 2011
7.062
7.114
7.033
7.062
82,055,144
-0.03(-0.44%)
May 11, 2011
7.166
7.180
7.041
7.093
98,206,048
-0.09(-1.23%)
May 10, 2011
7.097
7.211
7.083
7.181
52,176,896
+0.10(+1.34%)
May 09, 2011
7.047
7.145
7.040
7.086
54,040,520
+0.04(+0.51%)
May 06, 2011
7.092
7.173
7.027
7.050
74,334,856
+0.00(+0.02%)
May 05, 2011
7.022
7.140
7.016
7.048
74,728,720
-0.02(-0.34%)
May 04, 2011
6.976
7.104
6.946
7.073
89,036,720
+0.11(+1.51%)
May 03, 2011
6.886
6.976
6.876
6.967
86,112,776
+0.04(+0.62%)
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.