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
Home Bancshares Inc
(NQ:
HOMB
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 30, 2008
3.716
3.716
3.637
3.641
368,840
-0.07(-1.79%)
May 29, 2008
3.703
3.765
3.643
3.708
338,471
+0.01(+0.21%)
May 28, 2008
3.766
3.766
3.641
3.700
317,640
-0.05(-1.23%)
May 27, 2008
3.667
3.757
3.640
3.746
198,777
+0.09(+2.47%)
May 26, 2008
3.651
3.746
3.621
3.656
279,514
+0.00(+0.00%)
May 23, 2008
3.651
3.746
3.621
3.656
279,514
-0.02(-0.47%)
May 22, 2008
3.646
3.713
3.578
3.673
212,831
+0.04(+1.22%)
May 21, 2008
3.656
3.676
3.575
3.629
268,649
-0.02(-0.48%)
May 20, 2008
3.673
3.733
3.629
3.646
419,214
-0.04(-1.20%)
May 19, 2008
3.771
3.789
3.681
3.690
577,402
-0.07(-1.98%)
May 16, 2008
3.808
3.808
3.719
3.765
461,976
-0.02(-0.54%)
May 15, 2008
3.739
3.827
3.727
3.785
301,274
+0.04(+1.06%)
May 14, 2008
3.815
3.838
3.720
3.746
224,693
-0.06(-1.70%)
May 13, 2008
3.838
3.839
3.792
3.811
337,940
-0.02(-0.62%)
May 12, 2008
3.771
3.838
3.695
3.834
295,260
+0.11(+2.89%)
May 09, 2008
3.678
3.743
3.651
3.727
157,139
+0.03(+0.68%)
May 08, 2008
3.752
3.768
3.654
3.701
273,930
-0.03(-0.93%)
May 07, 2008
3.827
3.838
3.724
3.736
754,931
-0.08(-2.03%)
May 06, 2008
3.820
3.839
3.782
3.814
465,216
+0.01(+0.33%)
May 05, 2008
3.785
3.836
3.785
3.801
570,599
+0.06(+1.69%)
May 02, 2008
3.793
3.800
3.701
3.738
260,236
-0.01(-0.30%)
May 01, 2008
3.682
3.800
3.646
3.749
359,978
+0.07(+1.94%)
Apr 30, 2008
3.608
3.711
3.551
3.678
427,103
+0.08(+2.33%)
Apr 29, 2008
3.697
3.724
3.562
3.594
163,803
-0.09(-2.58%)
Apr 28, 2008
3.572
3.765
3.572
3.689
527,326
+0.12(+3.42%)
Apr 25, 2008
3.540
3.595
3.448
3.567
345,672
+0.05(+1.40%)
Apr 24, 2008
3.472
3.556
3.447
3.518
417,009
+0.05(+1.55%)
Apr 23, 2008
3.497
3.523
3.435
3.464
256,269
-0.02(-0.59%)
Apr 22, 2008
3.529
3.529
3.386
3.485
485,890
-0.07(-1.92%)
Apr 21, 2008
3.480
3.559
3.375
3.553
812,967
+0.11(+3.22%)
Apr 18, 2008
3.462
3.553
3.374
3.442
453,354
+0.04(+1.07%)
Apr 17, 2008
3.445
3.553
3.402
3.405
324,133
-0.08(-2.23%)
Apr 16, 2008
3.428
3.570
3.428
3.483
240,977
+0.07(+1.99%)
Apr 15, 2008
3.434
3.434
3.343
3.415
125,987
+0.10(+2.91%)
Apr 14, 2008
3.383
3.434
3.310
3.318
145,511
-0.06(-1.73%)
Apr 11, 2008
3.413
3.439
3.377
3.377
112,760
-0.07(-2.07%)
Apr 10, 2008
3.500
3.527
3.404
3.448
166,696
-0.05(-1.31%)
Apr 09, 2008
3.447
3.559
3.442
3.494
312,169
+0.09(+2.51%)
Apr 08, 2008
3.500
3.502
3.353
3.409
225,003
-0.11(-3.19%)
Apr 07, 2008
3.526
3.599
3.375
3.521
282,028
+0.01(+0.36%)
Apr 04, 2008
3.434
3.594
3.331
3.508
263,912
+0.09(+2.69%)
Apr 03, 2008
3.429
3.559
3.404
3.416
289,197
-0.14(-4.05%)
Apr 02, 2008
3.485
3.562
3.420
3.561
411,407
+0.06(+1.58%)
Apr 01, 2008
3.366
3.529
3.246
3.505
1,022,343
+0.20(+6.09%)
Mar 31, 2008
3.345
3.464
3.304
3.304
887,368
-0.04(-1.28%)
Mar 28, 2008
3.404
3.410
3.347
3.347
149,345
-0.04(-1.08%)
Mar 27, 2008
3.443
3.458
3.333
3.383
248,102
-0.04(-1.25%)
Mar 26, 2008
3.309
3.466
3.309
3.426
1,415,597
+0.09(+2.85%)
Mar 25, 2008
3.345
3.355
3.325
3.331
210,008
-0.04(-1.17%)
Mar 24, 2008
3.296
3.424
3.284
3.371
181,944
+0.04(+1.24%)
Mar 21, 2008
3.348
3.353
3.223
3.329
1,090,099
+0.00(+0.00%)
Mar 20, 2008
3.348
3.353
3.223
3.329
1,090,099
+0.07(+2.04%)
Mar 19, 2008
3.301
3.317
3.238
3.263
287,049
-0.02(-0.67%)
Mar 18, 2008
3.255
3.317
3.184
3.285
189,890
+0.10(+3.08%)
Mar 17, 2008
3.092
3.290
3.092
3.187
187,603
+0.02(+0.60%)
Mar 14, 2008
3.244
3.244
3.128
3.168
218,244
-0.06(-1.72%)
Mar 13, 2008
3.155
3.246
3.144
3.223
154,114
+0.01(+0.39%)
Mar 12, 2008
3.212
3.284
3.181
3.211
156,906
-0.00(-0.10%)
Mar 11, 2008
3.217
3.219
3.113
3.214
201,771
+0.05(+1.70%)
Mar 10, 2008
3.181
3.222
3.141
3.160
191,905
-0.01(-0.30%)
Mar 07, 2008
3.089
3.228
3.089
3.170
191,886
+0.08(+2.56%)
Mar 06, 2008
3.166
3.217
3.090
3.090
111,099
-0.09(-2.74%)
Mar 05, 2008
3.170
3.263
3.160
3.177
238,937
+0.03(+0.96%)
Mar 04, 2008
3.114
3.179
3.114
3.147
167,549
-0.01(-0.20%)
Mar 03, 2008
3.171
3.189
3.103
3.154
192,480
-0.01(-0.30%)
Feb 29, 2008
3.230
3.344
3.151
3.163
389,552
-0.02(-0.65%)
Feb 28, 2008
3.266
3.364
3.184
3.184
117,662
-0.10(-3.13%)
Feb 27, 2008
3.271
3.386
3.246
3.287
165,913
-0.02(-0.72%)
Feb 26, 2008
3.279
3.434
3.279
3.310
208,050
-0.00(-0.10%)
Feb 25, 2008
3.227
3.318
3.227
3.314
179,095
+0.10(+3.05%)
Feb 22, 2008
3.258
3.310
3.170
3.215
334,713
-0.00(-0.10%)
Feb 21, 2008
3.285
3.317
3.206
3.219
177,510
-0.06(-1.98%)
Feb 20, 2008
3.182
3.284
3.182
3.284
173,133
+0.08(+2.37%)
Feb 19, 2008
3.272
3.314
3.187
3.208
189,562
-0.03(-0.88%)
Feb 18, 2008
3.299
3.339
3.219
3.236
197,691
+0.00(+0.00%)
Feb 15, 2008
3.299
3.339
3.219
3.236
197,691
-0.08(-2.43%)
Feb 14, 2008
3.470
3.470
3.312
3.317
249,170
-0.16(-4.60%)
Feb 13, 2008
3.371
3.477
3.363
3.477
311,898
+0.15(+4.37%)
Feb 12, 2008
3.352
3.429
3.249
3.331
232,393
+0.02(+0.53%)
Feb 11, 2008
3.352
3.352
3.246
3.314
242,430
-0.02(-0.52%)
Feb 08, 2008
3.355
3.356
3.312
3.331
181,167
-0.03(-0.75%)
Feb 07, 2008
3.344
3.358
3.310
3.356
169,621
-0.01(-0.38%)
Feb 06, 2008
3.358
3.434
3.342
3.369
208,978
+0.04(+1.33%)
Feb 05, 2008
3.315
3.409
3.315
3.325
292,178
-0.06(-1.91%)
Feb 04, 2008
3.428
3.428
3.375
3.390
214,916
-0.03(-0.88%)
Feb 01, 2008
3.429
3.477
3.380
3.420
371,272
+0.01(+0.19%)
Jan 31, 2008
3.394
3.447
3.366
3.413
840,948
+0.01(+0.42%)
Jan 30, 2008
3.358
3.483
3.358
3.399
248,930
+0.01(+0.28%)
Jan 29, 2008
3.334
3.396
3.318
3.390
520,668
+0.08(+2.39%)
Jan 28, 2008
3.230
3.337
3.220
3.310
210,614
+0.08(+2.50%)
Jan 25, 2008
3.328
3.404
3.215
3.230
283,948
-0.06(-1.92%)
Jan 24, 2008
3.404
3.461
3.220
3.293
336,153
-0.11(-3.30%)
Jan 23, 2008
3.062
3.405
3.062
3.405
498,959
+0.21(+6.54%)
Jan 22, 2008
3.089
3.221
3.089
3.196
611,239
-0.01(-0.44%)
Jan 21, 2008
3.062
3.284
3.040
3.211
663,482
+0.00(+0.00%)
Jan 18, 2008
3.062
3.284
3.040
3.211
663,482
+0.15(+4.81%)
Jan 17, 2008
3.103
3.138
3.008
3.063
401,578
-0.02(-0.62%)
Jan 16, 2008
3.238
3.239
3.082
3.082
440,165
-0.13(-4.14%)
Jan 15, 2008
3.132
3.236
3.105
3.215
108,042
+0.02(+0.49%)
Jan 14, 2008
3.082
3.208
3.082
3.200
197,072
+0.16(+5.10%)
Jan 11, 2008
3.257
3.258
3.041
3.044
282,754
-0.19(-5.92%)
Jan 10, 2008
3.136
3.265
3.132
3.236
178,198
+0.06(+1.79%)
Jan 09, 2008
3.158
3.187
3.143
3.179
372,801
+0.00(+0.15%)
Jan 08, 2008
3.174
3.206
3.166
3.174
203,906
-0.04(-1.13%)
Jan 07, 2008
3.182
3.211
3.114
3.211
244,180
+0.04(+1.40%)
Jan 04, 2008
3.222
3.285
3.166
3.166
351,584
-0.08(-2.34%)
Jan 03, 2008
3.269
3.320
3.215
3.242
334,258
-0.02(-0.58%)
Jan 02, 2008
3.290
3.321
3.225
3.261
206,736
-0.06(-1.76%)
Jan 01, 2008
3.223
3.369
3.223
3.320
202,390
+0.00(+0.00%)
Dec 31, 2007
3.223
3.369
3.223
3.320
202,390
+0.06(+1.75%)
Dec 28, 2007
3.439
3.489
3.211
3.263
213,065
-0.12(-3.65%)
Dec 27, 2007
3.545
3.578
3.386
3.386
241,798
-0.19(-5.44%)
Dec 26, 2007
3.586
3.600
3.546
3.581
213,204
-0.00(-0.13%)
Dec 24, 2007
3.556
3.632
3.486
3.586
138,645
+0.02(+0.67%)
Dec 21, 2007
3.600
3.600
3.494
3.562
1,040,383
+0.04(+1.08%)
Dec 20, 2007
3.561
3.561
3.431
3.524
197,318
-0.02(-0.49%)
Dec 19, 2007
3.530
3.554
3.421
3.542
182,929
+0.01(+0.22%)
Dec 18, 2007
3.424
3.534
3.380
3.534
335,224
+0.11(+3.19%)
Dec 17, 2007
3.402
3.497
3.391
3.424
196,036
-0.02(-0.64%)
Dec 14, 2007
3.526
3.526
3.443
3.447
300,377
-0.08(-2.16%)
Dec 13, 2007
3.439
3.530
3.418
3.523
345,665
+0.05(+1.37%)
Dec 12, 2007
3.521
3.521
3.442
3.475
268,302
+0.05(+1.48%)
Dec 11, 2007
3.451
3.513
3.377
3.424
480,237
-0.02(-0.51%)
Dec 10, 2007
3.361
3.456
3.334
3.442
341,345
+0.09(+2.55%)
Dec 07, 2007
3.261
3.356
3.261
3.356
131,514
+0.04(+1.10%)
Dec 06, 2007
3.307
3.321
3.133
3.320
110,909
+0.16(+5.06%)
Dec 05, 2007
3.230
3.230
3.158
3.160
78,007
-0.01(-0.35%)
Dec 04, 2007
3.168
3.238
3.168
3.171
135,885
-0.02(-0.69%)
Dec 03, 2007
3.168
3.325
3.168
3.193
234,534
+0.02(+0.70%)
Nov 30, 2007
3.312
3.325
3.171
3.171
154,139
-0.08(-2.48%)
Nov 29, 2007
3.321
3.321
3.239
3.252
62,867
-0.07(-2.14%)
Nov 28, 2007
3.212
3.399
3.166
3.323
254,880
+0.10(+3.15%)
Nov 27, 2007
3.155
3.391
3.095
3.222
189,479
+0.13(+4.04%)
Nov 26, 2007
3.189
3.242
3.087
3.097
170,682
-0.11(-3.46%)
Nov 23, 2007
3.147
3.244
3.141
3.208
133,472
+0.14(+4.59%)
Nov 21, 2007
3.059
3.147
3.022
3.067
214,777
+0.00(+0.05%)
Nov 20, 2007
3.084
3.110
3.013
3.065
279,956
-0.01(-0.41%)
Nov 19, 2007
3.192
3.192
3.010
3.078
549,338
+0.03(+0.99%)
Nov 16, 2007
3.082
3.097
3.018
3.048
260,893
-0.03(-0.93%)
Nov 15, 2007
3.117
3.154
3.063
3.076
126,675
-0.07(-2.12%)
Nov 14, 2007
3.195
3.196
3.111
3.143
95,232
-0.05(-1.68%)
Nov 13, 2007
3.146
3.217
3.095
3.196
267,089
+0.09(+2.75%)
Nov 12, 2007
3.158
3.249
3.095
3.111
233,884
-0.03(-0.96%)
Nov 09, 2007
3.094
3.206
3.075
3.141
382,534
+0.02(+0.71%)
Nov 08, 2007
3.128
3.151
3.063
3.119
364,558
+0.02(+0.72%)
Nov 07, 2007
3.160
3.187
3.095
3.097
576,114
-0.10(-3.17%)
Nov 06, 2007
3.135
3.212
3.128
3.198
174,604
+0.06(+1.92%)
Nov 05, 2007
3.136
3.241
3.135
3.138
172,349
-0.00(-0.05%)
Nov 02, 2007
3.114
3.271
3.090
3.139
319,591
+0.02(+0.71%)
Nov 01, 2007
3.328
3.393
3.113
3.117
773,975
-0.26(-7.65%)
Oct 31, 2007
3.415
3.418
3.356
3.375
193,535
-0.00(-0.14%)
Oct 30, 2007
3.375
3.402
3.361
3.380
161,611
-0.01(-0.33%)
Oct 29, 2007
3.409
3.443
3.372
3.391
243,529
-0.00(-0.14%)
Oct 26, 2007
3.363
3.442
3.353
3.396
135,973
+0.04(+1.13%)
Oct 25, 2007
3.413
3.459
3.331
3.358
303,099
-0.06(-1.67%)
Oct 24, 2007
3.383
3.453
3.372
3.415
316,850
-0.00(-0.14%)
Oct 23, 2007
3.494
3.494
3.377
3.420
379,465
-0.04(-1.14%)
Oct 22, 2007
3.404
3.483
3.404
3.459
378,353
+0.02(+0.69%)
Oct 19, 2007
3.524
3.524
3.428
3.435
397,296
-0.09(-2.60%)
Oct 18, 2007
3.532
3.535
3.453
3.527
296,461
+0.00(+0.05%)
Oct 17, 2007
3.551
3.551
3.462
3.526
187,205
+0.02(+0.54%)
Oct 16, 2007
3.505
3.556
3.499
3.507
217,998
-0.05(-1.42%)
Oct 15, 2007
3.584
3.584
3.521
3.557
140,653
-0.03(-0.88%)
Oct 12, 2007
3.538
3.589
3.505
3.589
71,103
+0.05(+1.43%)
Oct 11, 2007
3.586
3.586
3.500
3.538
240,958
-0.05(-1.32%)
Oct 10, 2007
3.621
3.621
3.507
3.586
251,810
-0.02(-0.66%)
Oct 09, 2007
3.602
3.629
3.570
3.610
107,884
+0.00(+0.09%)
Oct 08, 2007
3.595
3.606
3.548
3.606
132,171
+0.00(+0.09%)
Oct 05, 2007
3.537
3.610
3.496
3.603
180,232
+0.10(+2.85%)
Oct 04, 2007
3.600
3.600
3.485
3.504
100,645
+0.01(+0.32%)
Oct 03, 2007
3.576
3.576
3.486
3.492
124,831
-0.11(-3.12%)
Oct 02, 2007
3.640
3.640
3.576
3.605
129,075
-0.04(-1.00%)
Oct 01, 2007
3.405
3.641
3.405
3.641
233,347
+0.19(+5.55%)
Sep 28, 2007
3.526
3.554
3.439
3.450
186,580
-0.07(-2.07%)
Sep 27, 2007
3.515
3.538
3.497
3.523
128,520
+0.02(+0.45%)
Sep 26, 2007
3.561
3.595
3.483
3.507
117,207
-0.02(-0.67%)
Sep 25, 2007
3.443
3.597
3.415
3.530
180,156
+0.08(+2.29%)
Sep 24, 2007
3.470
3.586
3.428
3.451
92,535
-0.03(-0.77%)
Sep 21, 2007
3.534
3.537
3.443
3.478
306,902
-0.02(-0.50%)
Sep 20, 2007
3.599
3.600
3.458
3.496
121,047
-0.10(-2.82%)
Sep 19, 2007
3.561
3.600
3.443
3.597
556,855
+0.04(+1.02%)
Sep 18, 2007
3.345
3.561
3.284
3.561
192,524
+0.23(+6.79%)
Sep 17, 2007
3.353
3.385
3.326
3.334
52,849
-0.02(-0.66%)
Sep 14, 2007
3.337
3.375
3.326
3.356
97,007
-0.04(-1.21%)
Sep 13, 2007
3.355
3.447
3.315
3.397
89,484
+0.03(+0.99%)
Sep 12, 2007
3.445
3.454
3.355
3.364
58,073
-0.11(-3.06%)
Sep 11, 2007
3.318
3.472
3.318
3.470
76,277
+0.18(+5.33%)
Sep 10, 2007
3.298
3.350
3.272
3.295
213,349
+0.01(+0.34%)
Sep 07, 2007
3.328
3.328
3.257
3.284
201,367
-0.09(-2.72%)
Sep 06, 2007
3.344
3.375
3.320
3.375
126,511
+0.05(+1.38%)
Sep 05, 2007
3.434
3.434
3.329
3.329
60,947
-0.12(-3.49%)
Sep 04, 2007
3.442
3.519
3.404
3.450
215,699
+0.00(+0.00%)
Aug 31, 2007
3.549
3.573
3.443
3.450
120,018
-0.04(-1.18%)
Aug 30, 2007
3.456
3.537
3.442
3.491
64,515
-0.01(-0.32%)
Aug 29, 2007
3.518
3.561
3.480
3.502
117,681
+0.01(+0.32%)
Aug 28, 2007
3.483
3.513
3.445
3.491
146,142
+0.00(+0.05%)
Aug 27, 2007
3.562
3.570
3.483
3.489
50,790
-0.08(-2.22%)
Aug 24, 2007
3.565
3.633
3.504
3.568
115,097
-0.00(-0.04%)
Aug 23, 2007
3.637
3.649
3.564
3.570
212,067
-0.07(-1.91%)
Aug 22, 2007
3.584
3.640
3.584
3.640
49,299
+0.10(+2.73%)
Aug 21, 2007
3.613
3.641
3.491
3.543
103,646
-0.10(-2.70%)
Aug 20, 2007
3.662
3.662
3.480
3.641
123,069
-0.01(-0.35%)
Aug 17, 2007
3.703
3.720
3.569
3.654
308,443
+0.08(+2.17%)
Aug 16, 2007
3.402
3.600
3.391
3.576
427,507
+0.22(+6.71%)
Aug 15, 2007
3.246
3.472
3.222
3.352
117,081
+0.08(+2.37%)
Aug 14, 2007
3.279
3.402
3.274
3.274
57,927
-0.00(-0.05%)
Aug 13, 2007
3.480
3.480
3.276
3.276
153,728
-0.13(-3.77%)
Aug 10, 2007
3.217
3.458
3.189
3.404
320,008
+0.15(+4.52%)
Aug 09, 2007
3.182
3.269
3.182
3.257
255,158
-0.01(-0.29%)
Aug 08, 2007
3.146
3.321
3.146
3.266
498,794
+0.11(+3.36%)
Aug 07, 2007
3.160
3.176
3.119
3.160
264,885
+0.00(+0.00%)
Aug 06, 2007
3.138
3.177
3.101
3.160
239,828
+0.03(+1.01%)
Aug 03, 2007
3.125
3.160
3.098
3.128
402,343
-0.02(-0.55%)
Aug 02, 2007
3.158
3.171
3.117
3.146
226,822
+0.01(+0.40%)
Aug 01, 2007
3.111
3.166
3.090
3.133
454,889
+0.00(+0.00%)
Jul 31, 2007
3.203
3.261
3.111
3.133
372,138
-0.03(-1.10%)
Jul 30, 2007
3.295
3.295
3.120
3.168
325,579
+0.00(+0.05%)
Jul 27, 2007
3.284
3.284
3.166
3.166
686,689
-0.12(-3.61%)
Jul 26, 2007
3.369
3.385
3.249
3.285
335,288
-0.12(-3.53%)
Jul 25, 2007
3.420
3.483
3.378
3.405
262,807
+0.02(+0.51%)
Jul 24, 2007
3.459
3.510
3.386
3.388
275,566
-0.08(-2.28%)
Jul 23, 2007
3.513
3.523
3.467
3.467
91,436
-0.00(-0.05%)
Jul 20, 2007
3.504
3.530
3.442
3.469
352,493
-0.04(-1.22%)
Jul 19, 2007
3.551
3.556
3.492
3.511
147,924
+0.00(+0.09%)
Jul 18, 2007
3.483
3.543
3.445
3.508
203,616
+0.02(+0.50%)
Jul 17, 2007
3.538
3.577
3.488
3.491
134,299
-0.05(-1.30%)
Jul 16, 2007
3.480
3.549
3.480
3.537
265,870
+0.05(+1.55%)
Jul 13, 2007
3.518
3.535
3.470
3.483
75,222
-0.04(-1.03%)
Jul 12, 2007
3.494
3.519
3.464
3.519
79,858
+0.05(+1.55%)
Jul 11, 2007
3.454
3.504
3.439
3.466
160,013
+0.04(+1.16%)
Jul 10, 2007
3.473
3.513
3.410
3.426
225,811
-0.06(-1.86%)
Jul 09, 2007
3.515
3.515
3.483
3.491
116,544
-0.03(-0.90%)
Jul 06, 2007
3.545
3.562
3.510
3.523
103,260
-0.01(-0.27%)
Jul 05, 2007
3.570
3.613
3.523
3.532
127,433
-0.04(-1.15%)
Jul 03, 2007
3.594
3.624
3.538
3.573
317,557
-0.00(-0.09%)
Jul 02, 2007
3.594
3.678
3.562
3.576
212,440
+0.01(+0.18%)
Jun 29, 2007
3.640
3.654
3.564
3.570
257,280
-0.05(-1.36%)
Jun 28, 2007
3.556
3.676
3.553
3.619
188,431
+0.04(+1.20%)
Jun 27, 2007
3.497
3.587
3.445
3.576
126,536
+0.06(+1.66%)
Jun 26, 2007
3.516
3.562
3.500
3.518
255,189
+0.01(+0.36%)
Jun 25, 2007
3.483
3.624
3.388
3.505
430,293
-0.03(-0.85%)
Jun 22, 2007
3.464
3.535
3.418
3.535
1,743,255
+0.06(+1.73%)
Jun 21, 2007
3.451
3.511
3.451
3.475
103,425
+0.00(+0.00%)
Jun 20, 2007
3.529
3.529
3.454
3.475
228,022
-0.05(-1.44%)
Jun 19, 2007
3.463
3.527
3.458
3.526
355,614
+0.05(+1.32%)
Jun 18, 2007
3.483
3.508
3.470
3.480
152,225
-0.02(-0.63%)
Jun 15, 2007
3.545
3.557
3.472
3.502
421,305
+0.03(+0.82%)
Jun 14, 2007
3.496
3.504
3.473
3.473
63,164
-0.03(-0.77%)
Jun 13, 2007
3.499
3.505
3.475
3.500
107,379
+0.02(+0.50%)
Jun 12, 2007
3.483
3.519
3.467
3.483
175,596
-0.01(-0.32%)
Jun 11, 2007
3.488
3.523
3.477
3.494
294,660
-0.01(-0.27%)
Jun 08, 2007
3.483
3.515
3.473
3.504
155,674
+0.03(+0.82%)
Jun 07, 2007
3.483
3.489
3.472
3.475
112,798
-0.01(-0.27%)
Jun 06, 2007
3.466
3.518
3.466
3.485
211,934
+0.00(+0.05%)
Jun 05, 2007
3.505
3.523
3.467
3.483
326,754
-0.02(-0.68%)
Jun 04, 2007
3.524
3.540
3.505
3.507
84,760
-0.04(-1.12%)
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.