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
)
31.19
+0.12 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
5.754
5.780
5.672
5.696
60,892,712
-0.06(-1.05%)
Apr 29, 2015
5.725
5.798
5.682
5.756
50,017,808
+0.01(+0.24%)
Apr 28, 2015
5.734
5.742
5.654
5.742
51,725,796
+0.03(+0.51%)
Apr 27, 2015
5.768
5.768
5.701
5.713
48,689,496
-0.03(-0.57%)
Apr 24, 2015
5.830
5.830
5.727
5.746
44,115,660
-0.02(-0.36%)
Apr 23, 2015
5.735
5.822
5.723
5.766
49,856,232
-0.02(-0.39%)
Apr 22, 2015
5.753
5.813
5.706
5.789
52,493,036
+0.05(+0.90%)
Apr 21, 2015
5.785
5.808
5.687
5.737
54,204,408
-0.03(-0.60%)
Apr 20, 2015
5.637
5.779
5.635
5.772
61,926,708
+0.15(+2.71%)
Apr 17, 2015
5.625
5.665
5.585
5.620
61,727,992
-0.05(-0.85%)
Apr 16, 2015
5.692
5.730
5.666
5.668
43,760,464
-0.04(-0.70%)
Apr 15, 2015
5.654
5.747
5.637
5.708
64,843,624
+0.09(+1.60%)
Apr 14, 2015
5.647
5.649
5.533
5.618
65,557,748
-0.03(-0.55%)
Apr 13, 2015
5.547
5.675
5.511
5.649
114,052,992
+0.10(+1.84%)
Apr 10, 2015
5.469
5.564
5.411
5.547
89,838,056
+0.10(+1.77%)
Apr 09, 2015
5.450
5.487
5.418
5.450
43,670,808
+0.01(+0.10%)
Apr 08, 2015
5.442
5.523
5.376
5.445
67,522,336
+0.02(+0.32%)
Apr 07, 2015
5.481
5.495
5.428
5.428
48,883,700
-0.07(-1.29%)
Apr 06, 2015
5.367
5.507
5.355
5.499
53,435,072
+0.07(+1.37%)
Apr 02, 2015
10.81
5.424
5.424
5.424
54,349,256
+0.02(+0.35%)
Apr 01, 2015
5.502
5.504
5.393
5.405
89,877,848
+0.02(+0.42%)
Mar 31, 2015
5.405
5.433
5.362
5.383
79,431,832
-0.07(-1.30%)
Mar 30, 2015
5.507
5.525
5.438
5.454
64,359,268
+0.01(+0.25%)
Mar 27, 2015
5.564
5.585
5.361
5.440
113,723,376
-0.09(-1.62%)
Mar 26, 2015
5.513
5.628
5.454
5.530
79,351,008
-0.03(-0.59%)
Mar 25, 2015
5.773
5.787
5.563
5.563
65,486,532
-0.19(-3.33%)
Mar 24, 2015
5.773
5.787
5.720
5.754
64,287,144
-0.02(-0.42%)
Mar 23, 2015
5.753
5.829
5.742
5.779
73,653,672
+0.03(+0.51%)
Mar 20, 2015
5.677
5.802
5.677
5.749
145,529,376
+0.08(+1.34%)
Mar 19, 2015
5.690
5.708
5.637
5.673
68,195,288
-0.03(-0.58%)
Mar 18, 2015
5.590
5.728
5.556
5.706
80,399,560
+0.10(+1.85%)
Mar 17, 2015
5.576
5.609
5.563
5.602
60,248,788
+0.01(+0.15%)
Mar 16, 2015
5.597
5.651
5.561
5.594
72,351,536
-0.01(-0.15%)
Mar 13, 2015
5.630
5.630
5.528
5.602
85,934,800
-0.05(-0.89%)
Mar 12, 2015
5.464
5.666
5.443
5.652
151,967,168
+0.02(+0.34%)
Mar 11, 2015
5.697
5.697
5.599
5.633
79,666,400
-0.01(-0.18%)
Mar 10, 2015
5.737
5.737
5.613
5.644
96,273,000
-0.05(-0.85%)
Mar 09, 2015
5.706
5.716
5.635
5.692
81,837,040
-0.04(-0.69%)
Mar 06, 2015
5.839
5.865
5.720
5.732
100,796,880
-0.14(-2.41%)
Mar 05, 2015
5.922
5.931
5.846
5.874
105,495,696
-0.03(-0.56%)
Mar 04, 2015
11.90
5.972
5.875
5.906
89,676,424
-0.07(-1.10%)
Mar 03, 2015
12.07
12.11
5.960
5.972
79,224,360
-0.06(-1.00%)
Mar 02, 2015
6.019
6.069
5.960
6.033
90,993,352
+0.01(+0.23%)
Feb 27, 2015
5.870
6.045
5.860
6.019
170,990,944
+0.14(+2.44%)
Feb 26, 2015
11.92
11.97
5.820
5.875
188,143,936
-0.11(-1.90%)
Feb 25, 2015
12.22
12.33
5.946
5.989
364,515,264
-0.66(-9.92%)
Feb 24, 2015
6.606
6.686
6.566
6.649
93,566,176
+0.05(+0.79%)
Feb 23, 2015
6.648
6.651
6.551
6.597
57,583,844
-0.03(-0.52%)
Feb 20, 2015
6.623
6.649
6.535
6.632
43,522,976
+0.00(+0.03%)
Feb 19, 2015
6.591
6.634
6.538
6.630
33,181,752
+0.04(+0.60%)
Feb 18, 2015
6.665
6.665
6.549
6.591
47,734,420
-0.07(-0.99%)
Feb 17, 2015
6.660
6.713
6.616
6.656
43,819,340
-0.01(-0.08%)
Feb 13, 2015
13.23
6.661
6.661
6.661
42,258,008
+0.03(+0.50%)
Feb 12, 2015
6.641
6.711
6.604
6.629
53,164,128
+0.03(+0.50%)
Feb 11, 2015
6.546
6.641
6.544
6.596
46,039,644
+0.05(+0.77%)
Feb 10, 2015
6.546
6.618
6.506
6.546
45,043,772
+0.04(+0.66%)
Feb 09, 2015
6.535
6.536
6.445
6.502
46,124,976
-0.05(-0.82%)
Feb 06, 2015
6.554
6.677
6.535
6.556
48,518,032
+0.00(+0.00%)
Feb 05, 2015
6.559
6.596
6.530
6.556
36,492,804
+0.01(+0.13%)
Feb 04, 2015
6.497
6.615
6.497
6.547
60,662,992
+0.02(+0.34%)
Feb 03, 2015
6.340
6.530
6.340
6.525
84,573,320
+0.22(+3.56%)
Feb 02, 2015
6.264
6.316
6.122
6.300
89,488,272
+0.06(+0.94%)
Jan 30, 2015
6.464
6.475
6.229
6.242
101,283,216
-0.28(-4.27%)
Jan 29, 2015
6.444
6.546
6.349
6.520
58,764,636
+0.10(+1.56%)
Jan 28, 2015
6.535
6.583
6.411
6.420
61,684,924
-0.03(-0.54%)
Jan 27, 2015
6.471
6.539
6.343
6.454
99,574,048
-0.26(-3.81%)
Jan 26, 2015
6.865
6.865
6.683
6.710
65,208,916
-0.21(-3.09%)
Jan 23, 2015
6.903
6.953
6.869
6.924
41,342,160
+0.00(+0.05%)
Jan 22, 2015
6.724
6.926
6.665
6.920
67,618,656
+0.26(+3.86%)
Jan 21, 2015
13.27
6.732
13.23
6.663
48,575,004
-0.01(-0.13%)
Jan 20, 2015
6.641
6.720
6.584
6.672
59,276,680
+0.05(+0.73%)
Jan 16, 2015
13.09
6.623
6.623
6.623
82,708,232
+0.03(+0.39%)
Jan 15, 2015
13.63
13.70
6.594
6.597
79,693,400
-0.22(-3.22%)
Jan 14, 2015
6.822
6.829
6.701
6.817
60,066,204
-0.06(-0.88%)
Jan 13, 2015
13.81
14.05
13.63
6.877
66,795,160
-0.02(-0.28%)
Jan 12, 2015
7.028
7.048
6.870
6.896
51,726,544
-0.13(-1.84%)
Jan 09, 2015
7.055
7.100
6.947
7.026
56,175,056
-0.00(-0.02%)
Jan 08, 2015
6.931
7.064
6.924
7.028
56,793,712
+0.16(+2.39%)
Jan 07, 2015
6.831
6.867
6.777
6.863
60,826,192
+0.08(+1.17%)
Jan 06, 2015
6.888
6.948
6.724
6.784
69,394,192
-0.05(-0.76%)
Jan 05, 2015
6.876
6.926
6.784
6.836
62,707,736
-0.12(-1.66%)
Jan 02, 2015
6.920
6.993
6.838
6.952
56,797,116
+0.02(+0.27%)
Dec 31, 2014
14.08
6.933
6.933
6.933
45,963,300
-0.10(-1.45%)
Dec 30, 2014
7.009
7.060
7.005
7.035
33,339,312
+0.00(+0.02%)
Dec 29, 2014
7.010
7.066
6.979
7.033
42,828,684
+0.00(+0.02%)
Dec 26, 2014
7.002
7.074
6.997
7.031
28,337,642
+0.03(+0.39%)
Dec 24, 2014
13.98
7.003
7.003
7.003
35,241,056
+0.03(+0.45%)
Dec 23, 2014
6.900
7.014
6.898
6.972
55,947,128
+0.10(+1.41%)
Dec 22, 2014
6.907
6.981
6.827
6.876
62,561,024
-0.02(-0.25%)
Dec 19, 2014
6.872
6.955
6.855
6.893
107,648,296
+0.01(+0.20%)
Dec 18, 2014
6.753
6.882
6.730
6.879
71,871,752
+0.20(+3.03%)
Dec 17, 2014
6.572
6.696
6.549
6.677
66,729,856
+0.23(+3.56%)
Dec 16, 2014
12.86
6.618
12.82
6.447
66,045,828
-0.05(-0.77%)
Dec 15, 2014
6.573
6.606
6.463
6.497
72,015,160
-0.07(-1.05%)
Dec 12, 2014
6.601
6.664
6.541
6.566
77,144,384
-0.08(-1.20%)
Dec 11, 2014
6.444
6.720
6.444
6.646
71,291,088
+0.19(+2.97%)
Dec 10, 2014
6.487
6.597
6.440
6.454
79,637,008
-0.15(-2.20%)
Dec 09, 2014
6.485
6.629
6.451
6.599
61,075,488
-0.04(-0.68%)
Dec 08, 2014
6.694
6.720
6.584
6.644
69,889,880
-0.19(-2.76%)
Dec 05, 2014
6.756
6.850
6.741
6.832
51,915,448
+0.08(+1.23%)
Dec 04, 2014
6.746
6.781
6.682
6.749
43,337,440
+0.00(+0.05%)
Dec 03, 2014
6.699
6.796
6.698
6.746
64,116,748
+0.02(+0.26%)
Dec 02, 2014
6.625
6.794
6.580
6.729
55,979,592
+0.07(+1.01%)
Dec 01, 2014
6.651
6.767
6.641
6.661
81,553,560
-0.09(-1.28%)
Nov 28, 2014
6.694
6.837
6.677
6.748
44,581,168
-0.02(-0.26%)
Nov 26, 2014
12.91
6.765
6.765
6.765
164,595,072
+0.26(+4.07%)
Nov 25, 2014
6.478
6.608
6.478
6.501
110,124,720
+0.02(+0.35%)
Nov 24, 2014
6.485
6.530
6.448
6.478
62,929,628
+0.04(+0.64%)
Nov 21, 2014
6.439
6.470
6.376
6.437
75,622,672
+0.06(+0.89%)
Nov 20, 2014
6.395
6.435
6.362
6.380
42,552,400
-0.04(-0.67%)
Nov 19, 2014
6.480
6.482
6.407
6.423
31,951,076
-0.06(-0.85%)
Nov 18, 2014
6.501
6.530
6.471
6.478
34,646,740
+0.02(+0.24%)
Nov 17, 2014
6.343
6.478
6.343
6.463
48,609,840
+0.08(+1.33%)
Nov 14, 2014
6.295
6.402
6.293
6.378
36,675,348
+0.10(+1.54%)
Nov 13, 2014
6.323
6.351
6.257
6.281
44,450,516
-0.03(-0.41%)
Nov 12, 2014
6.333
6.369
6.302
6.307
36,510,192
-0.04(-0.68%)
Nov 11, 2014
6.375
6.401
6.312
6.350
41,323,780
-0.02(-0.38%)
Nov 10, 2014
6.309
6.401
6.305
6.375
55,432,016
+0.09(+1.43%)
Nov 07, 2014
6.264
6.293
6.223
6.285
52,081,100
+0.04(+0.64%)
Nov 06, 2014
6.224
6.292
6.217
6.245
40,480,004
-0.01(-0.08%)
Nov 05, 2014
6.248
6.276
6.195
6.250
43,074,532
+0.05(+0.78%)
Nov 04, 2014
6.217
6.288
6.182
6.202
59,106,812
+0.01(+0.11%)
Nov 03, 2014
6.224
6.245
6.179
6.195
72,340,488
-0.00(-0.06%)
Oct 31, 2014
6.176
6.210
6.129
6.198
116,051,208
+0.10(+1.59%)
Oct 30, 2014
6.143
6.179
6.083
6.102
81,820,976
-0.01(-0.17%)
Oct 29, 2014
6.138
6.202
6.053
6.112
80,737,424
-0.03(-0.45%)
Oct 28, 2014
6.119
6.179
6.112
6.140
72,448,920
+0.04(+0.68%)
Oct 27, 2014
6.038
6.117
6.012
6.098
58,420,188
+0.06(+1.06%)
Oct 24, 2014
6.046
6.119
6.001
6.034
73,344,368
-0.00(-0.03%)
Oct 23, 2014
6.000
6.083
5.996
6.036
58,159,544
+0.08(+1.30%)
Oct 22, 2014
12.00
6.028
5.951
5.958
77,459,752
-0.04(-0.72%)
Oct 21, 2014
5.920
6.014
5.905
6.001
69,753,752
+0.16(+2.72%)
Oct 20, 2014
5.704
5.867
5.697
5.843
82,253,040
-0.06(-1.00%)
Oct 17, 2014
11.84
11.91
5.837
5.901
89,401,000
+0.03(+0.47%)
Oct 16, 2014
5.485
5.903
5.478
5.874
135,575,936
+0.21(+3.66%)
Oct 15, 2014
5.632
5.722
5.462
5.666
115,320,960
+0.10(+1.74%)
Oct 14, 2014
5.647
5.697
5.554
5.570
75,712,616
-0.08(-1.38%)
Oct 13, 2014
5.739
5.766
5.568
5.647
115,921,400
-0.14(-2.42%)
Oct 10, 2014
5.908
5.962
5.784
5.787
83,255,224
-0.14(-2.39%)
Oct 09, 2014
6.183
6.195
5.920
5.929
80,963,008
-0.28(-4.45%)
Oct 08, 2014
6.027
6.224
5.995
6.205
99,058,184
+0.12(+1.99%)
Oct 07, 2014
6.307
6.368
6.071
6.084
131,713,728
-0.29(-4.48%)
Oct 06, 2014
6.409
6.483
6.311
6.369
322,631,232
+0.29(+4.74%)
Oct 03, 2014
5.988
6.095
5.988
6.081
53,592,976
+0.12(+2.00%)
Oct 02, 2014
5.979
6.010
5.862
5.962
54,557,132
-0.01(-0.12%)
Oct 01, 2014
6.114
6.115
5.943
5.969
78,315,152
-0.16(-2.59%)
Sep 30, 2014
6.079
6.159
6.057
6.128
62,162,844
+0.09(+1.43%)
Sep 29, 2014
6.055
6.071
5.982
6.041
52,992,552
-0.07(-1.13%)
Sep 26, 2014
6.086
6.133
6.052
6.110
56,307,916
+0.02(+0.28%)
Sep 25, 2014
6.216
6.217
6.076
6.093
48,240,364
-0.12(-1.89%)
Sep 24, 2014
6.179
6.219
6.100
6.210
67,869,104
+0.03(+0.45%)
Sep 23, 2014
6.271
6.319
6.181
6.183
63,247,496
-0.12(-1.86%)
Sep 22, 2014
6.425
6.425
6.286
6.300
38,917,328
-0.06(-0.87%)
Sep 19, 2014
6.421
6.458
6.343
6.356
68,001,680
-0.04(-0.59%)
Sep 18, 2014
6.328
6.410
6.321
6.394
45,385,576
+0.06(+0.93%)
Sep 17, 2014
6.276
6.369
6.266
6.335
50,534,796
+0.07(+1.13%)
Sep 16, 2014
6.261
6.276
6.221
6.264
44,325,336
+0.00(+0.03%)
Sep 15, 2014
6.312
6.314
6.241
6.262
42,108,704
-0.05(-0.85%)
Sep 12, 2014
6.350
6.366
6.305
6.316
44,191,296
-0.03(-0.54%)
Sep 11, 2014
6.392
6.397
6.309
6.350
46,511,340
-0.05(-0.73%)
Sep 10, 2014
6.380
6.390
6.350
6.397
45,486,588
+0.04(+0.65%)
Sep 09, 2014
6.413
6.418
6.328
6.356
59,593,884
-0.08(-1.31%)
Sep 08, 2014
6.435
6.473
6.411
6.440
42,645,512
-0.05(-0.80%)
Sep 05, 2014
6.494
6.506
6.422
6.492
65,214,524
-0.01(-0.21%)
Sep 04, 2014
6.573
6.603
6.475
6.506
49,985,340
-0.07(-1.08%)
Sep 03, 2014
6.587
6.608
6.572
6.577
39,677,968
+0.00(+0.05%)
Sep 02, 2014
6.565
6.577
6.506
6.573
41,819,848
+0.01(+0.13%)
Aug 29, 2014
13.14
6.565
6.565
6.565
39,590,040
+0.00(+0.03%)
Aug 28, 2014
6.547
6.580
6.496
6.563
40,355,960
-0.03(-0.45%)
Aug 27, 2014
6.530
6.599
6.485
6.592
56,239,500
+0.06(+0.87%)
Aug 26, 2014
6.433
6.587
6.411
6.535
80,590,712
+0.12(+1.83%)
Aug 25, 2014
6.390
6.454
6.354
6.418
63,416,720
+0.05(+0.84%)
Aug 22, 2014
6.366
6.404
6.331
6.364
83,352,736
-0.03(-0.43%)
Aug 21, 2014
6.114
6.460
6.093
6.392
228,665,248
+0.32(+5.35%)
Aug 20, 2014
6.171
6.171
6.024
6.067
108,315,936
-0.06(-1.01%)
Aug 19, 2014
6.134
6.179
6.096
6.129
50,863,084
+0.02(+0.40%)
Aug 18, 2014
6.134
6.140
6.084
6.105
55,458,216
+0.05(+0.77%)
Aug 15, 2014
6.172
6.172
6.033
6.058
66,640,008
-0.09(-1.46%)
Aug 14, 2014
6.098
6.153
6.039
6.148
56,868,184
+0.05(+0.82%)
Aug 13, 2014
6.091
6.105
6.055
6.098
39,288,760
+0.03(+0.51%)
Aug 12, 2014
6.095
6.103
6.022
6.067
28,043,360
-0.01(-0.23%)
Aug 11, 2014
6.121
6.138
6.067
6.081
34,592,444
+0.01(+0.09%)
Aug 08, 2014
6.007
6.081
5.982
6.076
32,702,490
+0.06(+1.01%)
Aug 07, 2014
6.084
6.112
5.988
6.015
37,323,792
-0.04(-0.63%)
Aug 06, 2014
5.989
6.095
5.951
6.053
35,380,788
-0.01(-0.09%)
Aug 05, 2014
6.065
6.103
6.015
6.058
32,653,670
-0.04(-0.74%)
Aug 04, 2014
6.095
6.124
6.046
6.103
36,993,824
+0.02(+0.40%)
Aug 01, 2014
6.103
6.121
5.955
6.079
68,719,576
-0.07(-1.18%)
Jul 31, 2014
6.172
6.195
6.124
6.152
61,739,024
-0.09(-1.38%)
Jul 30, 2014
6.219
6.253
6.191
6.238
56,289,884
+0.03(+0.47%)
Jul 29, 2014
6.169
6.255
6.150
6.209
70,698,512
+0.06(+0.95%)
Jul 28, 2014
6.115
6.152
6.090
6.150
39,289,968
+0.03(+0.48%)
Jul 25, 2014
6.005
6.145
5.989
6.121
47,561,724
+0.07(+1.11%)
Jul 24, 2014
6.069
6.077
6.024
6.053
43,905,204
+0.01(+0.17%)
Jul 23, 2014
6.076
6.107
6.043
6.043
37,162,520
-0.03(-0.48%)
Jul 22, 2014
5.969
6.096
5.963
6.072
47,264,064
+0.11(+1.82%)
Jul 21, 2014
6.008
6.019
5.941
5.963
42,262,548
-0.05(-0.83%)
Jul 18, 2014
5.963
6.019
5.950
6.014
60,088,416
+0.07(+1.10%)
Jul 17, 2014
5.993
5.993
5.931
5.948
78,898,880
-0.07(-1.12%)
Jul 16, 2014
5.946
6.067
5.946
6.015
111,241,752
+0.12(+1.96%)
Jul 15, 2014
5.934
5.955
5.874
5.900
44,674,636
+0.00(+0.00%)
Jul 14, 2014
5.908
5.932
5.875
5.900
62,893,396
+0.03(+0.53%)
Jul 11, 2014
5.862
5.905
5.855
5.868
37,387,948
+0.02(+0.35%)
Jul 10, 2014
5.777
5.875
5.742
5.848
49,956,980
+0.03(+0.59%)
Jul 09, 2014
5.796
5.837
5.789
5.813
32,828,392
+0.03(+0.45%)
Jul 08, 2014
5.853
5.862
5.775
5.787
41,478,560
-0.06(-1.09%)
Jul 07, 2014
5.858
5.874
5.817
5.851
39,982,392
-0.02(-0.38%)
Jul 03, 2014
11.76
5.874
5.874
5.874
30,977,166
+0.02(+0.35%)
Jul 02, 2014
5.910
5.915
5.849
5.853
51,873,048
-0.05(-0.88%)
Jul 01, 2014
5.862
5.946
5.818
5.905
49,334,156
+0.09(+1.48%)
Jun 30, 2014
5.855
5.877
5.811
5.818
40,993,656
-0.04(-0.68%)
Jun 27, 2014
5.851
5.877
5.817
5.858
52,769,868
+0.00(+0.00%)
Jun 26, 2014
5.832
5.865
5.801
5.858
38,074,420
+0.06(+0.95%)
Jun 25, 2014
5.848
5.848
5.779
5.803
58,589,684
-0.06(-1.06%)
Jun 24, 2014
5.967
5.972
5.862
5.865
57,169,432
-0.10(-1.65%)
Jun 23, 2014
5.939
5.967
5.875
5.963
47,521,064
+0.05(+0.88%)
Jun 20, 2014
5.965
5.969
5.910
5.912
63,562,332
-0.04(-0.75%)
Jun 19, 2014
5.993
6.012
5.932
5.957
34,476,104
-0.04(-0.66%)
Jun 18, 2014
6.036
6.043
5.944
5.996
36,750,536
-0.03(-0.57%)
Jun 17, 2014
6.029
6.058
5.998
6.031
40,173,548
+0.00(+0.03%)
Jun 16, 2014
6.057
6.057
5.982
6.029
57,265,792
-0.04(-0.74%)
Jun 13, 2014
5.874
6.081
5.841
6.074
128,428,760
+0.31(+5.30%)
Jun 12, 2014
5.829
5.925
5.751
5.768
72,685,752
+0.02(+0.42%)
Jun 11, 2014
5.780
5.810
5.725
5.744
33,081,350
-0.06(-1.07%)
Jun 10, 2014
5.810
5.846
5.784
5.806
27,081,890
-0.04(-0.68%)
Jun 06, 2014
5.846
5.872
5.834
5.846
34,646,184
-0.01(-0.09%)
Jun 05, 2014
5.824
5.856
5.798
5.851
36,026,640
+0.02(+0.33%)
Jun 04, 2014
5.796
5.851
5.780
5.832
32,761,662
+0.01(+0.21%)
Jun 03, 2014
5.773
5.841
5.741
5.820
46,534,908
+0.04(+0.78%)
Jun 02, 2014
5.765
5.811
5.709
5.775
59,079,640
-0.01(-0.21%)
May 30, 2014
5.798
5.839
5.763
5.787
71,936,056
-0.02(-0.42%)
May 29, 2014
5.773
5.844
5.758
5.811
57,017,244
+0.05(+0.87%)
May 28, 2014
5.709
5.801
5.701
5.761
55,007,104
+0.04(+0.76%)
May 27, 2014
5.787
5.813
5.666
5.718
114,965,712
-0.11(-1.84%)
May 23, 2014
11.16
5.825
5.825
5.825
259,774,000
+0.07(+1.25%)
May 22, 2014
5.606
5.763
5.597
5.753
51,761,344
+0.14(+2.41%)
May 21, 2014
5.697
5.717
5.594
5.618
59,196,176
-0.05(-0.85%)
May 20, 2014
5.725
5.742
5.647
5.666
50,635,136
-0.05(-0.94%)
May 19, 2014
5.623
5.730
5.610
5.720
50,751,936
+0.10(+1.81%)
May 16, 2014
5.592
5.618
5.560
5.618
46,491,160
+0.02(+0.34%)
May 15, 2014
5.696
5.716
5.589
5.599
41,769,776
-0.10(-1.70%)
May 14, 2014
5.723
5.760
5.684
5.696
39,238,356
-0.05(-0.93%)
May 13, 2014
5.687
5.760
5.668
5.749
42,462,652
+0.08(+1.40%)
May 12, 2014
5.597
5.682
5.594
5.670
34,508,260
+0.08(+1.42%)
May 09, 2014
5.568
5.597
5.528
5.590
32,433,302
+0.02(+0.40%)
May 08, 2014
5.578
5.668
5.544
5.568
38,726,220
-0.02(-0.28%)
May 07, 2014
5.587
5.608
5.501
5.583
48,974,748
+0.03(+0.59%)
May 06, 2014
5.611
5.632
5.545
5.551
39,654,888
-0.06(-1.14%)
May 05, 2014
5.578
5.628
5.533
5.614
40,612,308
+0.00(+0.03%)
May 02, 2014
5.656
5.665
5.595
5.613
37,154,400
-0.03(-0.46%)
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.