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
Reliance Inc
(NY:
RS
)
297.23
-3.55 (-1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 28, 2006
16.80
17.28
16.80
16.97
1,244,283
+0.37(+2.23%)
Apr 27, 2006
16.99
17.17
16.30
16.60
1,728,215
-0.65(-3.78%)
Apr 26, 2006
17.48
17.65
17.20
17.26
1,380,266
-0.14(-0.83%)
Apr 25, 2006
18.03
18.03
17.25
17.40
1,244,545
-0.54(-3.03%)
Apr 24, 2006
17.82
18.08
17.75
17.95
961,837
+0.20(+1.12%)
Apr 21, 2006
18.03
18.09
17.63
17.75
1,857,647
+0.00(+0.00%)
Apr 20, 2006
18.02
18.45
17.49
17.75
1,992,320
-0.24(-1.33%)
Apr 19, 2006
18.09
18.13
17.76
17.99
1,507,341
-0.04(-0.21%)
Apr 18, 2006
17.94
18.24
17.86
18.02
2,311,186
+0.17(+0.93%)
Apr 17, 2006
17.84
18.03
17.62
17.86
1,297,733
+0.12(+0.66%)
Apr 13, 2006
17.58
17.79
17.21
17.74
760,089
+0.17(+0.94%)
Apr 12, 2006
17.58
17.65
17.39
17.58
1,077,121
+0.09(+0.53%)
Apr 11, 2006
18.01
18.22
17.42
17.48
804,893
-0.39(-2.19%)
Apr 10, 2006
17.68
18.04
17.50
17.87
1,048,562
+0.23(+1.29%)
Apr 07, 2006
18.09
18.14
17.61
17.65
1,255,287
-0.34(-1.88%)
Apr 06, 2006
17.88
18.02
17.73
17.98
1,127,427
+0.10(+0.56%)
Apr 05, 2006
18.08
18.08
17.57
17.88
1,444,458
-0.02(-0.10%)
Apr 04, 2006
18.51
18.64
17.80
17.90
3,682,020
-0.41(-2.22%)
Apr 03, 2006
18.36
18.75
18.16
18.31
1,605,332
+0.39(+2.15%)
Mar 31, 2006
17.91
18.03
17.37
17.92
1,807,603
+0.06(+0.33%)
Mar 30, 2006
17.96
18.16
17.61
17.86
872,753
-0.05(-0.27%)
Mar 29, 2006
16.92
18.01
16.92
17.91
1,320,004
+1.01(+5.99%)
Mar 28, 2006
17.18
17.44
16.85
16.90
644,281
-0.25(-1.48%)
Mar 27, 2006
17.14
17.17
16.88
17.15
497,556
+0.11(+0.63%)
Mar 24, 2006
16.66
17.10
16.49
17.05
936,684
+0.36(+2.16%)
Mar 23, 2006
16.65
16.77
16.30
16.69
1,061,138
+0.12(+0.74%)
Mar 22, 2006
16.45
16.89
16.38
16.56
907,863
+0.08(+0.47%)
Mar 21, 2006
16.62
16.93
16.42
16.49
1,035,985
-0.00(-0.01%)
Mar 20, 2006
16.53
16.70
16.37
16.49
743,321
+0.01(+0.06%)
Mar 17, 2006
16.43
16.68
16.34
16.48
1,294,065
+0.10(+0.62%)
Mar 16, 2006
16.45
16.51
16.18
16.38
751,967
+0.01(+0.08%)
Mar 15, 2006
16.11
16.43
16.07
16.36
1,219,654
+0.32(+2.02%)
Mar 14, 2006
15.89
16.20
15.75
16.04
733,626
+0.14(+0.90%)
Mar 13, 2006
16.13
16.24
15.83
15.90
609,696
-0.13(-0.83%)
Mar 10, 2006
15.84
16.22
15.66
16.03
734,674
+0.46(+2.94%)
Mar 09, 2006
15.66
15.80
15.42
15.57
1,021,313
+0.02(+0.15%)
Mar 08, 2006
15.53
15.71
15.01
15.55
1,377,384
-0.12(-0.77%)
Mar 07, 2006
16.34
16.34
15.41
15.67
714,762
-0.67(-4.11%)
Mar 06, 2006
16.10
16.79
16.10
16.34
871,443
-0.13(-0.80%)
Mar 03, 2006
16.60
16.83
16.37
16.47
1,038,867
-0.02(-0.09%)
Mar 02, 2006
16.30
16.58
16.05
16.49
833,714
+0.23(+1.43%)
Mar 01, 2006
15.82
16.29
15.78
16.26
1,214,676
+0.53(+3.39%)
Feb 28, 2006
16.50
16.56
15.66
15.72
1,330,484
-0.78(-4.73%)
Feb 27, 2006
16.78
16.80
16.42
16.50
1,124,021
-0.21(-1.28%)
Feb 24, 2006
16.64
16.75
16.34
16.72
998,256
+0.21(+1.25%)
Feb 23, 2006
16.27
16.87
16.26
16.51
1,361,401
+0.33(+2.03%)
Feb 22, 2006
16.17
16.37
15.86
16.18
706,901
+0.11(+0.71%)
Feb 21, 2006
15.92
16.17
15.71
16.07
976,247
+0.25(+1.56%)
Feb 17, 2006
15.80
15.90
15.30
15.82
1,266,554
+0.15(+0.96%)
Feb 16, 2006
15.27
15.86
15.01
15.67
1,656,424
+0.75(+5.05%)
Feb 15, 2006
14.94
15.05
14.47
14.92
668,124
+0.01(+0.04%)
Feb 14, 2006
14.52
15.02
14.51
14.91
750,133
+0.45(+3.13%)
Feb 13, 2006
14.82
14.82
14.29
14.46
851,007
-0.36(-2.46%)
Feb 10, 2006
14.47
14.93
14.16
14.82
1,061,400
+0.32(+2.21%)
Feb 09, 2006
14.98
15.07
14.47
14.50
865,679
-0.44(-2.92%)
Feb 08, 2006
15.03
15.05
14.51
14.94
1,167,776
-0.09(-0.61%)
Feb 07, 2006
15.65
15.71
15.02
15.03
1,034,151
-0.81(-5.10%)
Feb 06, 2006
15.61
16.02
15.48
15.84
1,268,126
+0.27(+1.75%)
Feb 03, 2006
15.55
15.84
15.48
15.57
989,348
-0.23(-1.47%)
Feb 02, 2006
15.98
16.33
15.51
15.80
2,594,942
+0.84(+5.59%)
Feb 01, 2006
15.08
15.18
14.80
14.96
953,714
-0.21(-1.37%)
Jan 31, 2006
14.79
15.37
14.58
15.17
1,139,217
-0.05(-0.33%)
Jan 30, 2006
15.39
15.54
15.18
15.22
747,251
-0.17(-1.10%)
Jan 27, 2006
14.92
15.58
15.00
15.39
857,557
+0.47(+3.17%)
Jan 26, 2006
14.71
14.95
14.64
14.92
820,089
+0.21(+1.40%)
Jan 25, 2006
14.82
15.04
14.61
14.71
781,050
-0.00(-0.01%)
Jan 24, 2006
14.18
14.78
14.16
14.71
1,601,926
+0.62(+4.43%)
Jan 23, 2006
13.93
14.31
13.87
14.09
1,457,559
+0.22(+1.58%)
Jan 20, 2006
13.06
14.25
13.06
13.87
2,517,649
+0.81(+6.21%)
Jan 19, 2006
13.00
13.15
12.95
13.06
1,710,398
+0.25(+1.97%)
Jan 18, 2006
12.60
13.30
12.55
12.81
2,700,794
+0.26(+2.07%)
Jan 17, 2006
12.38
12.62
12.37
12.55
576,421
+0.18(+1.47%)
Jan 13, 2006
13.21
13.21
12.35
12.37
427,861
+0.04(+0.29%)
Jan 12, 2006
12.48
12.56
12.30
12.33
611,792
-0.17(-1.34%)
Jan 11, 2006
12.80
12.87
12.47
12.50
690,395
-0.30(-2.34%)
Jan 10, 2006
12.44
12.97
12.36
12.80
1,207,864
+0.16(+1.25%)
Jan 09, 2006
12.02
12.71
12.02
12.64
1,191,881
+0.59(+4.93%)
Jan 06, 2006
12.01
12.16
11.98
12.05
732,316
+0.03(+0.27%)
Jan 05, 2006
12.02
12.03
11.88
12.01
685,679
+0.01(+0.08%)
Jan 04, 2006
11.85
12.09
11.85
12.00
958,955
-0.02(-0.16%)
Jan 03, 2006
11.83
12.13
11.70
12.02
832,404
+0.36(+3.08%)
Dec 30, 2005
11.79
11.79
11.60
11.66
484,193
-0.17(-1.43%)
Dec 29, 2005
11.92
11.92
11.73
11.83
401,660
-0.07(-0.58%)
Dec 28, 2005
11.64
11.94
11.64
11.90
483,931
+0.22(+1.91%)
Dec 27, 2005
12.08
12.08
11.67
11.68
678,342
-0.35(-2.93%)
Dec 23, 2005
12.01
12.06
11.93
12.03
433,887
+0.05(+0.40%)
Dec 22, 2005
12.07
12.07
11.86
11.98
411,355
-0.03(-0.29%)
Dec 21, 2005
11.93
12.02
11.90
12.02
758,255
+0.08(+0.67%)
Dec 20, 2005
11.81
11.98
11.81
11.94
846,552
+0.12(+1.05%)
Dec 19, 2005
11.97
12.18
11.79
11.81
783,932
-0.15(-1.29%)
Dec 16, 2005
12.21
12.39
11.97
11.97
1,394,938
-0.24(-1.97%)
Dec 15, 2005
12.42
12.45
12.19
12.21
556,508
-0.21(-1.72%)
Dec 14, 2005
12.30
12.48
12.30
12.42
497,032
+0.02(+0.17%)
Dec 13, 2005
12.35
12.44
12.22
12.40
630,133
-0.12(-0.98%)
Dec 12, 2005
12.56
12.59
12.50
12.52
518,778
+0.00(+0.03%)
Dec 09, 2005
12.47
12.61
12.39
12.52
427,075
+0.06(+0.44%)
Dec 08, 2005
12.56
12.75
12.34
12.47
870,657
-0.20(-1.58%)
Dec 07, 2005
12.50
12.73
12.49
12.67
500,176
+0.03(+0.23%)
Dec 06, 2005
12.70
12.80
12.60
12.64
1,042,012
-0.08(-0.63%)
Dec 05, 2005
12.79
12.83
12.63
12.72
941,924
+0.12(+0.97%)
Dec 02, 2005
12.72
12.77
12.45
12.60
677,294
-0.12(-0.96%)
Dec 01, 2005
12.39
12.74
12.36
12.72
1,034,675
+0.41(+3.30%)
Nov 30, 2005
12.23
12.44
12.17
12.31
1,123,235
+0.01(+0.06%)
Nov 29, 2005
11.95
12.37
11.95
12.30
1,097,820
+0.35(+2.94%)
Nov 28, 2005
12.40
12.40
11.95
11.95
893,714
-0.44(-3.53%)
Nov 25, 2005
12.12
12.39
12.09
12.39
202,533
+0.28(+2.30%)
Nov 23, 2005
12.21
12.35
12.05
12.11
685,679
+0.04(+0.30%)
Nov 22, 2005
12.23
12.23
11.97
12.07
628,298
-0.16(-1.31%)
Nov 21, 2005
11.87
12.27
11.85
12.23
528,473
+0.35(+2.94%)
Nov 18, 2005
12.02
12.02
11.68
11.89
1,063,758
-0.13(-1.08%)
Nov 17, 2005
11.83
12.01
11.81
12.01
347,424
+0.27(+2.27%)
Nov 16, 2005
11.62
11.76
11.43
11.75
408,996
+0.20(+1.74%)
Nov 15, 2005
11.65
11.80
11.50
11.55
619,128
-0.14(-1.16%)
Nov 14, 2005
11.83
11.84
11.52
11.68
619,652
-0.06(-0.50%)
Nov 11, 2005
11.41
11.81
11.41
11.74
574,848
+0.23(+1.99%)
Nov 10, 2005
11.49
11.52
11.24
11.51
1,183,759
+0.00(+0.02%)
Nov 09, 2005
11.57
11.69
11.44
11.51
926,727
-0.03(-0.27%)
Nov 08, 2005
11.50
11.72
11.47
11.54
628,298
-0.00(-0.03%)
Nov 07, 2005
11.50
11.60
11.38
11.55
1,048,562
+0.05(+0.41%)
Nov 04, 2005
11.55
11.56
11.35
11.50
861,225
-0.06(-0.48%)
Nov 03, 2005
11.42
11.64
11.41
11.55
960,789
+0.20(+1.75%)
Nov 02, 2005
11.06
11.35
11.02
11.35
911,793
+0.31(+2.78%)
Nov 01, 2005
10.72
11.05
10.72
11.05
779,740
+0.17(+1.53%)
Oct 31, 2005
10.78
11.05
10.66
10.88
1,128,999
+0.32(+3.04%)
Oct 28, 2005
10.30
10.64
10.24
10.56
540,001
+0.30(+2.94%)
Oct 27, 2005
10.47
10.47
10.20
10.26
505,678
-0.21(-2.04%)
Oct 26, 2005
10.58
10.80
10.44
10.47
861,749
+0.00(+0.00%)
Oct 25, 2005
10.59
10.71
10.30
10.47
1,493,716
-0.04(-0.36%)
Oct 24, 2005
10.03
10.53
9.979
10.51
1,187,165
+0.54(+5.38%)
Oct 21, 2005
9.465
10.17
9.465
9.975
1,134,763
+0.54(+5.70%)
Oct 20, 2005
10.23
10.29
9.286
9.437
1,941,228
-0.30(-3.04%)
Oct 19, 2005
9.349
9.732
9.003
9.732
1,260,528
+0.35(+3.76%)
Oct 18, 2005
9.620
9.622
9.336
9.379
687,513
-0.24(-2.50%)
Oct 17, 2005
9.607
9.679
9.542
9.620
542,097
+0.09(+0.94%)
Oct 14, 2005
9.570
9.658
9.349
9.530
508,036
+0.03(+0.32%)
Oct 13, 2005
9.509
9.540
9.276
9.500
844,718
-0.02(-0.18%)
Oct 12, 2005
9.774
9.774
9.284
9.517
891,094
-0.26(-2.64%)
Oct 11, 2005
9.740
9.898
9.725
9.774
539,739
+0.06(+0.63%)
Oct 10, 2005
9.916
10.08
9.694
9.713
857,819
-0.05(-0.55%)
Oct 07, 2005
9.650
9.942
9.622
9.767
583,757
+0.13(+1.33%)
Oct 06, 2005
9.788
9.857
9.441
9.639
828,998
-0.12(-1.19%)
Oct 05, 2005
10.05
10.05
9.692
9.755
1,034,413
-0.30(-2.94%)
Oct 04, 2005
10.15
10.19
9.952
10.05
447,512
-0.10(-0.94%)
Oct 03, 2005
10.12
10.24
10.08
10.15
492,839
+0.05(+0.45%)
Sep 30, 2005
9.954
10.15
9.881
10.10
734,936
+0.15(+1.48%)
Sep 29, 2005
9.813
9.956
9.801
9.954
436,507
+0.14(+1.44%)
Sep 28, 2005
9.673
9.858
9.673
9.813
583,233
+0.16(+1.64%)
Sep 27, 2005
9.752
9.752
9.557
9.654
419,739
-0.02(-0.24%)
Sep 26, 2005
9.675
9.788
9.532
9.677
711,355
+0.10(+1.10%)
Sep 23, 2005
9.572
9.654
9.332
9.572
545,241
+0.10(+1.09%)
Sep 22, 2005
9.824
9.824
9.364
9.469
569,608
+0.02(+0.18%)
Sep 21, 2005
9.332
9.641
9.328
9.452
591,617
+0.10(+1.12%)
Sep 20, 2005
9.568
9.629
9.227
9.347
1,197,645
-0.22(-2.33%)
Sep 19, 2005
9.586
9.666
9.545
9.570
686,727
-0.02(-0.16%)
Sep 16, 2005
9.582
9.637
9.542
9.586
945,854
+0.04(+0.46%)
Sep 15, 2005
9.442
9.666
9.442
9.542
704,805
+0.17(+1.81%)
Sep 14, 2005
9.456
9.505
9.366
9.372
563,844
-0.04(-0.39%)
Sep 13, 2005
9.486
9.536
9.383
9.408
481,311
-0.08(-0.82%)
Sep 12, 2005
9.368
9.528
9.316
9.486
455,634
+0.07(+0.75%)
Sep 09, 2005
9.255
9.431
9.255
9.416
433,363
+0.20(+2.15%)
Sep 08, 2005
9.250
9.271
9.107
9.217
464,804
-0.05(-0.49%)
Sep 07, 2005
9.261
9.322
9.192
9.263
807,513
+0.10(+1.13%)
Sep 06, 2005
9.295
9.295
8.992
9.160
1,000,614
-0.19(-2.04%)
Sep 02, 2005
9.460
9.482
9.330
9.351
296,594
-0.09(-0.95%)
Sep 01, 2005
9.208
9.448
9.156
9.441
497,818
+0.28(+3.06%)
Aug 31, 2005
9.082
9.179
9.063
9.160
617,032
+0.08(+0.86%)
Aug 30, 2005
9.093
9.108
9.000
9.082
316,769
-0.02(-0.23%)
Aug 29, 2005
9.078
9.236
9.002
9.103
623,582
+0.03(+0.29%)
Aug 26, 2005
9.122
9.160
8.942
9.076
611,792
-0.06(-0.71%)
Aug 25, 2005
8.950
9.149
8.950
9.141
463,756
+0.17(+1.91%)
Aug 24, 2005
8.969
9.154
8.902
8.969
694,325
-0.10(-1.07%)
Aug 23, 2005
9.315
9.315
8.927
9.066
671,006
-0.25(-2.64%)
Aug 22, 2005
9.080
9.336
9.080
9.313
480,001
+0.30(+3.30%)
Aug 19, 2005
8.973
9.175
8.973
9.015
513,800
+0.04(+0.47%)
Aug 18, 2005
9.024
9.042
8.893
8.973
735,460
-0.17(-1.86%)
Aug 17, 2005
9.189
9.387
9.095
9.143
487,599
-0.09(-0.93%)
Aug 16, 2005
9.435
9.435
9.227
9.229
397,206
-0.19(-1.99%)
Aug 15, 2005
9.389
9.509
9.303
9.416
524,019
+0.07(+0.80%)
Aug 12, 2005
9.412
9.454
9.210
9.341
490,481
-0.06(-0.67%)
Aug 11, 2005
9.217
9.469
9.160
9.404
555,198
+0.16(+1.78%)
Aug 10, 2005
9.399
9.399
9.158
9.240
823,234
-0.07(-0.78%)
Aug 09, 2005
9.328
9.381
9.179
9.313
765,853
+0.10(+1.14%)
Aug 08, 2005
8.988
9.300
8.988
9.208
592,927
+0.22(+2.44%)
Aug 05, 2005
9.118
9.170
8.902
8.988
909,959
-0.13(-1.42%)
Aug 04, 2005
9.162
9.175
9.045
9.118
653,451
-0.04(-0.48%)
Aug 03, 2005
9.110
9.204
9.017
9.162
679,390
+0.05(+0.52%)
Aug 02, 2005
9.065
9.208
9.032
9.114
661,312
+0.14(+1.60%)
Aug 01, 2005
8.916
9.036
8.864
8.971
931,706
+0.06(+0.62%)
Jul 29, 2005
8.902
8.960
8.851
8.916
911,269
-0.00(-0.02%)
Jul 28, 2005
8.778
8.921
8.750
8.918
1,183,759
+0.13(+1.48%)
Jul 27, 2005
8.893
8.969
8.702
8.788
1,141,313
-0.09(-1.05%)
Jul 26, 2005
8.664
8.918
8.572
8.881
1,040,177
+0.18(+2.06%)
Jul 25, 2005
8.776
8.961
8.641
8.702
1,218,868
+0.01(+0.15%)
Jul 22, 2005
8.406
8.700
8.406
8.689
1,074,501
+0.27(+3.22%)
Jul 21, 2005
8.206
8.442
8.158
8.418
2,140,094
+0.60(+7.72%)
Jul 20, 2005
7.576
7.853
7.576
7.815
782,622
+0.20(+2.63%)
Jul 19, 2005
7.362
7.637
7.341
7.614
598,691
+0.26(+3.53%)
Jul 18, 2005
7.391
7.479
7.324
7.355
541,311
-0.03(-0.46%)
Jul 15, 2005
7.387
7.435
7.328
7.389
360,787
-0.02(-0.21%)
Jul 14, 2005
7.633
7.643
7.349
7.404
422,359
-0.12(-1.57%)
Jul 13, 2005
7.519
7.567
7.393
7.523
283,494
+0.00(+0.05%)
Jul 12, 2005
7.517
7.605
7.406
7.519
499,128
-0.00(-0.05%)
Jul 11, 2005
7.362
7.565
7.362
7.523
566,202
+0.16(+2.12%)
Jul 08, 2005
7.204
7.404
7.204
7.366
667,076
+0.20(+2.80%)
Jul 07, 2005
6.956
7.185
6.956
7.166
520,613
-0.05(-0.66%)
Jul 06, 2005
7.210
7.317
7.133
7.213
631,181
+0.03(+0.45%)
Jul 05, 2005
7.208
7.210
7.080
7.181
450,656
+0.02(+0.29%)
Jul 01, 2005
7.137
7.273
7.080
7.160
237,380
+0.09(+1.21%)
Jun 30, 2005
7.318
7.345
7.053
7.074
1,026,553
-0.24(-3.31%)
Jun 29, 2005
7.343
7.408
7.286
7.317
214,847
-0.02(-0.26%)
Jun 28, 2005
7.265
7.378
7.233
7.336
581,923
+0.17(+2.37%)
Jun 27, 2005
7.133
7.204
7.099
7.166
461,660
+0.04(+0.56%)
Jun 24, 2005
7.156
7.185
7.023
7.126
740,177
-0.10(-1.32%)
Jun 23, 2005
7.517
7.517
7.189
7.221
825,068
-0.34(-4.54%)
Jun 22, 2005
7.576
7.656
7.500
7.565
661,574
+0.03(+0.35%)
Jun 21, 2005
7.572
7.576
7.366
7.538
879,566
-0.11(-1.40%)
Jun 20, 2005
7.729
7.731
7.572
7.645
1,036,771
-0.17(-2.17%)
Jun 17, 2005
7.872
7.927
7.750
7.815
545,241
+0.00(+0.00%)
Jun 16, 2005
7.656
7.834
7.654
7.815
776,858
+0.13(+1.71%)
Jun 15, 2005
7.633
7.689
7.568
7.683
945,330
+0.05(+0.65%)
Jun 14, 2005
7.633
7.633
7.502
7.633
734,674
+0.00(+0.00%)
Jun 13, 2005
7.547
7.662
7.450
7.633
696,945
+0.08(+1.04%)
Jun 10, 2005
7.505
7.605
7.380
7.555
669,434
+0.05(+0.66%)
Jun 09, 2005
7.538
7.538
7.374
7.505
472,665
-0.06(-0.78%)
Jun 08, 2005
7.540
7.650
7.521
7.565
1,114,588
+0.02(+0.33%)
Jun 07, 2005
7.490
7.584
7.460
7.540
570,656
+0.01(+0.15%)
Jun 06, 2005
7.526
7.561
7.418
7.528
843,408
+0.03(+0.36%)
Jun 03, 2005
7.507
7.637
7.467
7.502
611,530
+0.01(+0.18%)
Jun 02, 2005
7.414
7.597
7.322
7.488
635,373
+0.07(+1.00%)
Jun 01, 2005
7.345
7.477
7.233
7.414
869,609
+0.07(+0.94%)
May 31, 2005
7.395
7.452
7.345
7.345
1,001,138
-0.15(-1.99%)
May 27, 2005
7.633
7.700
7.486
7.494
778,168
+0.02(+0.23%)
May 26, 2005
7.380
7.511
7.299
7.477
558,342
+0.14(+1.85%)
May 25, 2005
7.349
7.376
7.065
7.341
1,436,074
-0.01(-0.10%)
May 24, 2005
7.471
7.471
7.307
7.349
701,923
-0.14(-1.89%)
May 23, 2005
7.437
7.567
7.425
7.490
1,066,902
+0.06(+0.85%)
May 20, 2005
7.557
7.614
7.425
7.427
689,871
-0.18(-2.38%)
May 19, 2005
7.681
7.681
7.463
7.609
1,349,611
-0.05(-0.60%)
May 18, 2005
7.032
7.689
7.032
7.654
1,937,036
+0.67(+9.53%)
May 17, 2005
6.841
7.015
6.778
6.988
611,006
+0.12(+1.78%)
May 16, 2005
6.679
6.883
6.641
6.866
634,587
+0.18(+2.68%)
May 13, 2005
6.878
6.954
6.601
6.687
900,002
-0.17(-2.53%)
May 12, 2005
7.160
7.162
6.799
6.860
985,417
-0.33(-4.57%)
May 11, 2005
7.189
7.250
7.076
7.189
930,919
+0.00(+0.00%)
May 10, 2005
7.517
7.517
7.164
7.189
1,084,719
-0.33(-4.37%)
May 09, 2005
7.442
7.538
7.343
7.517
464,542
+0.02(+0.21%)
May 06, 2005
7.471
7.557
7.425
7.501
523,757
+0.07(+0.92%)
May 05, 2005
7.500
7.582
7.370
7.433
850,221
-0.08(-1.04%)
May 04, 2005
7.299
7.526
7.240
7.511
653,189
+0.21(+2.85%)
May 03, 2005
7.234
7.339
7.191
7.303
851,793
+0.07(+0.95%)
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.