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 24, 2011
4.392
4.446
4.350
4.415
317,632
+0.02(+0.56%)
May 23, 2011
4.362
4.412
4.358
4.391
198,287
-0.04(-0.95%)
May 20, 2011
4.461
4.497
4.412
4.432
380,574
-0.06(-1.32%)
May 19, 2011
4.532
4.532
4.448
4.492
195,756
-0.03(-0.68%)
May 18, 2011
4.461
4.528
4.461
4.522
312,249
+0.00(+0.00%)
May 17, 2011
4.436
4.528
4.419
4.522
281,931
+0.06(+1.28%)
May 16, 2011
4.486
4.503
4.440
4.465
332,060
-0.05(-1.04%)
May 13, 2011
4.536
4.545
4.474
4.512
343,873
-0.02(-0.44%)
May 12, 2011
4.486
4.553
4.410
4.532
548,984
+0.03(+0.76%)
May 11, 2011
4.564
4.564
4.478
4.497
270,668
-0.07(-1.50%)
May 10, 2011
4.537
4.570
4.455
4.566
140,045
+0.06(+1.31%)
May 09, 2011
4.446
4.526
4.446
4.507
188,764
+0.06(+1.35%)
May 06, 2011
4.516
4.559
4.418
4.447
326,720
-0.03(-0.64%)
May 05, 2011
4.485
4.548
4.403
4.476
462,814
+0.01(+0.21%)
May 04, 2011
4.533
4.556
4.466
4.466
996,986
-0.10(-2.13%)
May 03, 2011
4.483
4.569
4.455
4.563
593,267
+0.07(+1.52%)
May 02, 2011
4.507
4.603
4.483
4.495
336,023
-0.07(-1.50%)
Apr 29, 2011
4.561
4.590
4.496
4.563
491,149
+0.01(+0.13%)
Apr 28, 2011
4.506
4.557
4.476
4.557
260,716
+0.05(+1.06%)
Apr 27, 2011
4.540
4.569
4.460
4.510
442,422
-0.01(-0.29%)
Apr 26, 2011
4.369
4.550
4.368
4.523
721,067
+0.17(+3.98%)
Apr 25, 2011
4.344
4.363
4.266
4.350
2,494,924
+0.13(+2.97%)
Apr 21, 2011
4.358
4.358
4.215
4.224
880,343
+0.01(+0.14%)
Apr 20, 2011
4.215
4.236
4.182
4.219
971,871
+0.05(+1.23%)
Apr 19, 2011
4.251
4.257
4.150
4.167
497,652
-0.06(-1.49%)
Apr 18, 2011
4.239
4.285
4.192
4.230
189,580
-0.06(-1.46%)
Apr 15, 2011
4.253
4.321
4.234
4.293
478,883
+0.03(+0.62%)
Apr 14, 2011
4.156
4.266
4.156
4.266
266,668
+0.07(+1.59%)
Apr 13, 2011
4.260
4.276
4.175
4.200
276,160
-0.04(-0.85%)
Apr 12, 2011
4.093
4.329
4.093
4.236
1,065,217
+0.07(+1.60%)
Apr 11, 2011
4.209
4.234
4.148
4.169
257,023
-0.05(-1.17%)
Apr 08, 2011
4.274
4.274
4.207
4.219
348,257
-0.03(-0.63%)
Apr 07, 2011
4.327
4.327
4.243
4.245
224,286
-0.07(-1.63%)
Apr 06, 2011
4.291
4.352
4.291
4.316
235,186
+0.01(+0.22%)
Apr 05, 2011
4.333
4.346
4.302
4.306
134,340
-0.02(-0.44%)
Apr 04, 2011
4.338
4.344
4.302
4.325
228,111
+0.01(+0.13%)
Apr 01, 2011
4.361
4.369
4.300
4.319
296,578
-0.01(-0.26%)
Mar 31, 2011
4.306
4.333
4.274
4.331
231,084
+0.02(+0.49%)
Mar 30, 2011
4.268
4.323
4.243
4.310
185,619
+0.05(+1.07%)
Mar 29, 2011
4.247
4.279
4.241
4.264
136,241
+0.02(+0.40%)
Mar 28, 2011
4.251
4.262
4.215
4.247
178,444
+0.01(+0.31%)
Mar 25, 2011
4.203
4.312
4.179
4.234
139,913
+0.05(+1.09%)
Mar 24, 2011
4.251
4.251
4.154
4.188
132,054
-0.01(-0.23%)
Mar 23, 2011
4.186
4.211
4.143
4.198
270,135
+0.01(+0.18%)
Mar 22, 2011
4.182
4.207
4.167
4.190
721,493
+0.01(+0.23%)
Mar 21, 2011
4.188
4.208
4.169
4.180
235,018
+0.02(+0.60%)
Mar 18, 2011
4.083
4.234
4.083
4.156
495,656
+0.10(+2.44%)
Mar 17, 2011
4.106
4.156
4.045
4.057
200,664
+0.01(+0.33%)
Mar 16, 2011
4.057
4.144
4.007
4.043
333,585
-0.03(-0.75%)
Mar 15, 2011
4.017
4.118
3.998
4.074
281,901
-0.03(-0.65%)
Mar 14, 2011
4.110
4.125
4.059
4.101
186,538
-0.04(-0.92%)
Mar 11, 2011
4.131
4.167
4.121
4.139
329,908
-0.01(-0.14%)
Mar 10, 2011
4.219
4.227
4.110
4.144
315,615
-0.13(-3.07%)
Mar 09, 2011
4.319
4.333
4.224
4.276
201,599
-0.06(-1.27%)
Mar 08, 2011
4.247
4.363
4.247
4.331
188,797
+0.10(+2.25%)
Mar 07, 2011
4.314
4.314
4.209
4.236
226,971
-0.07(-1.64%)
Mar 04, 2011
4.356
4.359
4.249
4.306
257,165
-0.06(-1.31%)
Mar 03, 2011
4.302
4.424
4.302
4.363
425,087
+0.10(+2.32%)
Mar 02, 2011
4.222
4.295
4.182
4.264
464,637
+0.04(+0.99%)
Mar 01, 2011
4.295
4.295
4.196
4.222
676,411
-0.07(-1.55%)
Feb 28, 2011
4.319
4.319
4.232
4.289
535,663
-0.04(-0.88%)
Feb 25, 2011
4.245
4.329
4.158
4.327
275,713
+0.09(+2.02%)
Feb 24, 2011
4.241
4.276
4.200
4.241
383,667
+0.02(+0.45%)
Feb 23, 2011
4.356
4.356
4.219
4.222
459,563
-0.14(-3.10%)
Feb 22, 2011
4.302
4.378
4.260
4.358
636,473
+0.02(+0.35%)
Feb 18, 2011
4.215
4.365
4.186
4.342
1,182,532
+0.15(+3.59%)
Feb 17, 2011
4.146
4.213
4.141
4.192
267,734
+0.04(+0.96%)
Feb 16, 2011
4.156
4.192
4.108
4.152
311,481
+0.02(+0.60%)
Feb 15, 2011
4.131
4.222
4.108
4.127
617,037
-0.04(-0.87%)
Feb 14, 2011
4.146
4.167
4.112
4.163
225,952
+0.01(+0.28%)
Feb 11, 2011
4.013
4.163
4.005
4.152
337,457
+0.12(+2.88%)
Feb 10, 2011
4.028
4.061
4.013
4.036
500,326
-0.00(-0.05%)
Feb 09, 2011
4.055
4.064
4.015
4.038
164,718
-0.03(-0.84%)
Feb 08, 2011
4.042
4.072
4.009
4.072
172,397
+0.02(+0.42%)
Feb 07, 2011
4.051
4.091
4.045
4.055
321,288
+0.01(+0.16%)
Feb 04, 2011
4.064
4.073
4.024
4.048
321,667
-0.01(-0.28%)
Feb 03, 2011
4.056
4.079
3.986
4.060
472,995
+0.02(+0.38%)
Feb 02, 2011
3.988
4.079
3.986
4.045
624,218
+0.05(+1.14%)
Feb 01, 2011
3.944
4.014
3.921
3.999
639,854
+0.11(+2.93%)
Jan 31, 2011
3.923
3.940
3.864
3.885
505,573
-0.01(-0.29%)
Jan 28, 2011
3.934
3.934
3.887
3.896
667,597
-0.04(-0.92%)
Jan 27, 2011
3.953
3.953
3.902
3.933
240,329
-0.02(-0.53%)
Jan 26, 2011
3.946
3.976
3.906
3.953
480,700
+0.01(+0.34%)
Jan 25, 2011
3.927
3.967
3.896
3.940
311,424
-0.02(-0.38%)
Jan 24, 2011
3.961
4.037
3.933
3.955
473,559
-0.01(-0.14%)
Jan 21, 2011
3.900
3.972
3.879
3.961
1,013,626
+0.08(+2.10%)
Jan 20, 2011
3.830
3.921
3.822
3.879
486,366
+0.06(+1.59%)
Jan 19, 2011
3.910
3.921
3.817
3.819
427,673
-0.10(-2.57%)
Jan 18, 2011
3.896
3.920
3.874
3.919
373,809
-0.00(-0.10%)
Jan 14, 2011
3.908
3.950
3.893
3.923
484,265
+0.01(+0.34%)
Jan 13, 2011
3.915
3.942
3.889
3.910
253,057
-0.03(-0.72%)
Jan 12, 2011
3.982
3.982
3.923
3.938
176,832
+0.01(+0.16%)
Jan 11, 2011
4.018
4.060
3.917
3.932
181,140
-0.06(-1.58%)
Jan 10, 2011
3.927
4.026
3.858
3.995
697,425
+0.03(+0.86%)
Jan 07, 2011
4.039
4.062
3.923
3.961
588,149
-0.06(-1.46%)
Jan 06, 2011
3.993
4.035
3.931
4.020
817,692
+0.04(+0.91%)
Jan 05, 2011
3.872
3.993
3.807
3.984
1,153,516
+0.14(+3.71%)
Jan 04, 2011
3.868
4.055
3.779
3.841
6,696,024
-0.52(-11.93%)
Jan 03, 2011
4.234
4.367
4.214
4.362
336,165
+0.18(+4.27%)
Dec 31, 2010
4.206
4.246
4.179
4.183
341,189
-0.03(-0.68%)
Dec 30, 2010
4.198
4.227
4.179
4.212
172,272
+0.00(+0.05%)
Dec 29, 2010
4.221
4.233
4.202
4.210
205,339
-0.01(-0.18%)
Dec 28, 2010
4.240
4.282
4.185
4.217
172,535
-0.07(-1.73%)
Dec 27, 2010
4.214
4.293
4.214
4.291
88,843
+0.06(+1.46%)
Dec 23, 2010
4.257
4.282
4.225
4.230
126,618
-0.01(-0.25%)
Dec 22, 2010
4.223
4.301
4.215
4.240
301,787
-0.02(-0.49%)
Dec 21, 2010
4.303
4.305
4.219
4.261
411,031
-0.01(-0.27%)
Dec 20, 2010
4.290
4.326
4.267
4.272
231,960
-0.03(-0.79%)
Dec 17, 2010
4.324
4.324
4.242
4.307
1,248,352
-0.00(-0.04%)
Dec 16, 2010
4.261
4.352
4.248
4.309
171,550
+0.05(+1.11%)
Dec 15, 2010
4.284
4.312
4.261
4.261
304,899
-0.02(-0.44%)
Dec 14, 2010
4.271
4.341
4.269
4.280
185,322
+0.03(+0.76%)
Dec 13, 2010
4.297
4.310
4.231
4.248
230,222
-0.05(-1.06%)
Dec 10, 2010
4.261
4.301
4.208
4.293
274,776
+0.05(+1.21%)
Dec 09, 2010
4.253
4.261
4.189
4.242
401,784
+0.03(+0.68%)
Dec 08, 2010
4.215
4.259
4.193
4.214
233,898
+0.02(+0.45%)
Dec 07, 2010
4.191
4.206
4.157
4.195
282,096
+0.03(+0.73%)
Dec 06, 2010
4.141
4.177
4.134
4.164
174,657
+0.00(+0.09%)
Dec 03, 2010
4.090
4.176
4.050
4.160
241,966
+0.05(+1.11%)
Dec 02, 2010
3.921
4.115
3.917
4.115
337,993
+0.05(+1.17%)
Dec 01, 2010
4.007
4.075
3.940
4.067
397,960
+0.14(+3.48%)
Nov 30, 2010
3.917
3.946
3.878
3.931
490,190
-0.04(-0.96%)
Nov 29, 2010
3.925
3.976
3.900
3.969
288,752
+0.02(+0.43%)
Nov 26, 2010
3.972
3.989
3.933
3.952
52,026
-0.06(-1.37%)
Nov 24, 2010
3.974
4.007
4.007
4.007
195,865
+0.08(+1.93%)
Nov 23, 2010
3.898
3.948
3.885
3.931
186,712
+0.00(+0.05%)
Nov 22, 2010
3.927
3.948
3.849
3.929
222,002
-0.01(-0.24%)
Nov 19, 2010
3.986
4.001
3.906
3.938
297,168
-0.04(-1.05%)
Nov 18, 2010
3.908
3.982
3.898
3.980
268,114
+0.12(+3.20%)
Nov 17, 2010
3.933
3.946
3.847
3.857
185,332
-0.08(-2.03%)
Nov 16, 2010
3.999
4.003
3.902
3.936
236,611
-0.10(-2.40%)
Nov 15, 2010
4.035
4.073
4.026
4.033
108,086
-0.00(-0.05%)
Nov 12, 2010
4.037
4.067
3.995
4.035
321,388
-0.05(-1.16%)
Nov 11, 2010
4.062
4.095
4.048
4.083
204,965
-0.04(-1.06%)
Nov 10, 2010
4.041
4.143
4.027
4.126
213,149
+0.09(+2.26%)
Nov 09, 2010
4.115
4.139
4.014
4.035
177,749
-0.08(-1.89%)
Nov 08, 2010
4.145
4.155
4.081
4.113
222,655
-0.05(-1.26%)
Nov 05, 2010
4.139
4.209
4.124
4.165
392,140
+0.03(+0.78%)
Nov 04, 2010
4.069
4.158
4.069
4.133
464,657
+0.10(+2.54%)
Nov 03, 2010
3.906
4.035
3.894
4.031
578,563
+0.13(+3.25%)
Nov 02, 2010
3.858
3.930
3.832
3.904
409,731
+0.10(+2.59%)
Nov 01, 2010
3.923
3.923
3.766
3.805
335,821
-0.09(-2.33%)
Oct 29, 2010
3.921
3.942
3.881
3.896
442,431
-0.03(-0.82%)
Oct 28, 2010
4.006
4.006
3.900
3.929
271,493
-0.04(-1.00%)
Oct 27, 2010
3.947
4.002
3.927
3.968
356,262
-0.01(-0.19%)
Oct 25, 2010
4.069
4.069
3.974
3.976
486,692
-0.06(-1.50%)
Oct 22, 2010
4.052
4.059
3.980
4.037
279,665
+0.02(+0.42%)
Oct 21, 2010
4.042
4.088
3.974
4.019
486,370
+0.02(+0.43%)
Oct 20, 2010
3.972
4.071
3.955
4.002
596,877
+0.05(+1.15%)
Oct 19, 2010
3.932
4.006
3.912
3.957
590,183
-0.02(-0.52%)
Oct 18, 2010
3.932
4.001
3.930
3.978
466,995
+0.06(+1.55%)
Oct 15, 2010
3.995
3.995
3.883
3.917
543,962
-0.03(-0.77%)
Oct 14, 2010
3.930
3.968
3.877
3.947
367,850
+0.00(+0.00%)
Oct 13, 2010
3.840
3.978
3.840
3.947
410,808
+0.12(+3.02%)
Oct 12, 2010
3.821
3.876
3.785
3.832
447,224
-0.00(-0.05%)
Oct 11, 2010
3.889
3.889
3.834
3.834
209,413
-0.05(-1.22%)
Oct 08, 2010
3.855
3.913
3.821
3.881
401,606
+0.02(+0.39%)
Oct 07, 2010
3.927
3.927
3.864
3.866
338,550
-0.02(-0.49%)
Oct 06, 2010
3.913
3.934
3.866
3.885
530,305
-0.02(-0.63%)
Oct 05, 2010
3.921
3.934
3.855
3.910
997,665
+0.04(+0.98%)
Oct 04, 2010
3.879
3.957
3.828
3.872
917,546
-0.00(-0.10%)
Oct 01, 2010
3.885
3.912
3.855
3.876
590,357
+0.03(+0.69%)
Sep 30, 2010
3.894
3.923
3.792
3.849
1,233,787
-0.01(-0.20%)
Sep 29, 2010
3.858
3.891
3.838
3.857
569,092
-0.02(-0.44%)
Sep 28, 2010
3.904
3.934
3.790
3.874
679,920
-0.01(-0.24%)
Sep 27, 2010
3.961
3.961
3.868
3.883
212,623
-0.08(-2.01%)
Sep 24, 2010
3.946
3.995
3.927
3.963
521,589
+0.08(+2.00%)
Sep 23, 2010
3.912
4.001
3.870
3.885
488,989
-0.05(-1.39%)
Sep 22, 2010
3.987
4.012
3.906
3.940
206,710
-0.05(-1.28%)
Sep 21, 2010
4.046
4.082
3.989
3.991
338,482
-0.09(-2.23%)
Sep 20, 2010
4.048
4.088
4.000
4.082
568,152
+0.03(+0.84%)
Sep 17, 2010
4.097
4.127
3.959
4.048
539,881
-0.06(-1.52%)
Sep 15, 2010
4.129
4.165
4.072
4.110
178,915
-0.04(-1.03%)
Sep 14, 2010
4.203
4.203
4.148
4.153
181,370
-0.07(-1.77%)
Sep 13, 2010
4.148
4.249
4.131
4.228
258,701
+0.11(+2.62%)
Sep 10, 2010
4.135
4.162
4.112
4.120
91,395
-0.01(-0.18%)
Sep 09, 2010
4.154
4.177
4.063
4.127
154,651
+0.02(+0.41%)
Sep 08, 2010
4.103
4.186
4.090
4.110
257,608
+0.01(+0.18%)
Sep 07, 2010
4.228
4.243
4.091
4.103
1,135,138
-0.15(-3.52%)
Sep 03, 2010
4.239
4.260
4.196
4.252
253,580
+0.05(+1.13%)
Sep 02, 2010
4.163
4.215
4.135
4.205
416,953
+0.05(+1.09%)
Sep 01, 2010
4.150
4.167
4.097
4.160
730,094
+0.08(+1.95%)
Aug 31, 2010
4.018
4.112
3.978
4.080
397,462
+0.05(+1.36%)
Aug 30, 2010
4.137
4.148
4.012
4.025
287,008
-0.14(-3.28%)
Aug 27, 2010
4.120
4.182
4.055
4.162
539,253
+0.08(+1.85%)
Aug 26, 2010
4.148
4.175
4.078
4.086
280,879
-0.06(-1.42%)
Aug 25, 2010
4.101
4.158
4.069
4.144
467,212
+0.02(+0.55%)
Aug 24, 2010
4.073
4.148
3.989
4.122
548,724
+0.03(+0.74%)
Aug 23, 2010
4.162
4.173
4.091
4.091
312,550
-0.05(-1.33%)
Aug 20, 2010
4.148
4.167
4.090
4.146
557,319
-0.01(-0.14%)
Aug 19, 2010
4.292
4.292
4.133
4.152
392,336
-0.16(-3.65%)
Aug 18, 2010
4.349
4.349
4.281
4.309
796,524
-0.05(-1.13%)
Aug 17, 2010
4.330
4.400
4.298
4.359
350,592
+0.06(+1.50%)
Aug 16, 2010
4.198
4.304
4.196
4.294
277,590
+0.09(+2.16%)
Aug 13, 2010
4.209
4.230
4.177
4.203
458,036
-0.02(-0.49%)
Aug 12, 2010
4.207
4.247
4.169
4.224
294,975
-0.03(-0.76%)
Aug 11, 2010
4.385
4.400
4.245
4.256
345,456
-0.20(-4.55%)
Aug 10, 2010
4.491
4.514
4.395
4.459
195,640
-0.08(-1.83%)
Aug 09, 2010
4.474
4.550
4.412
4.542
209,424
+0.10(+2.32%)
Aug 06, 2010
4.492
4.494
4.332
4.439
227,844
-0.08(-1.72%)
Aug 05, 2010
4.577
4.607
4.513
4.517
221,558
-0.08(-1.81%)
Aug 04, 2010
4.583
4.619
4.528
4.600
350,834
+0.03(+0.70%)
Aug 03, 2010
4.621
4.666
4.562
4.568
393,980
-0.08(-1.63%)
Aug 02, 2010
4.609
4.658
4.566
4.643
1,827,379
+0.10(+2.25%)
Jul 30, 2010
4.498
4.594
4.490
4.541
416,469
-0.02(-0.41%)
Jul 29, 2010
4.579
4.609
4.498
4.560
268,234
+0.03(+0.71%)
Jul 28, 2010
4.536
4.560
4.495
4.528
396,901
-0.02(-0.54%)
Jul 27, 2010
4.445
4.602
4.420
4.553
454,128
+0.12(+2.77%)
Jul 26, 2010
4.279
4.439
4.260
4.430
641,817
+0.18(+4.18%)
Jul 23, 2010
4.241
4.311
4.203
4.252
329,446
-0.02(-0.35%)
Jul 22, 2010
4.190
4.299
4.165
4.267
315,884
+0.15(+3.58%)
Jul 21, 2010
4.280
4.318
4.112
4.120
385,646
-0.15(-3.45%)
Jul 20, 2010
4.177
4.277
4.110
4.267
309,264
+0.03(+0.80%)
Jul 19, 2010
4.260
4.280
4.163
4.233
192,439
-0.02(-0.53%)
Jul 16, 2010
4.409
4.409
4.239
4.256
412,368
-0.20(-4.41%)
Jul 15, 2010
4.519
4.519
4.358
4.452
365,248
-0.05(-1.09%)
Jul 14, 2010
4.526
4.532
4.462
4.502
219,442
-0.05(-1.16%)
Jul 13, 2010
4.466
4.570
4.409
4.555
434,037
+0.14(+3.12%)
Jul 12, 2010
4.447
4.500
4.396
4.417
201,599
-0.06(-1.31%)
Jul 09, 2010
4.337
4.486
4.335
4.475
565,921
+0.13(+2.96%)
Jul 08, 2010
4.347
4.356
4.258
4.347
584,626
+0.04(+1.01%)
Jul 07, 2010
4.194
4.316
4.168
4.303
1,078,875
+0.14(+3.31%)
Jul 06, 2010
4.243
4.290
4.131
4.165
498,053
-0.05(-1.17%)
Jul 02, 2010
4.279
4.318
4.194
4.214
296,110
-0.03(-0.71%)
Jul 01, 2010
4.324
4.383
4.192
4.245
464,785
-0.07(-1.53%)
Jun 30, 2010
4.366
4.418
4.290
4.311
408,897
-0.04(-0.96%)
Jun 29, 2010
4.403
4.417
4.320
4.352
613,232
-0.10(-2.33%)
Jun 25, 2010
4.377
4.468
4.360
4.456
2,221,730
+0.10(+2.21%)
Jun 24, 2010
4.352
4.457
4.320
4.360
291,638
-0.03(-0.73%)
Jun 23, 2010
4.386
4.458
4.366
4.392
192,789
-0.01(-0.30%)
Jun 22, 2010
4.503
4.581
4.398
4.405
493,275
-0.07(-1.56%)
Jun 21, 2010
4.530
4.577
4.451
4.475
249,534
-0.01(-0.21%)
Jun 18, 2010
4.502
4.503
4.420
4.485
685,064
+0.01(+0.30%)
Jun 17, 2010
4.543
4.543
4.443
4.471
175,856
-0.03(-0.75%)
Jun 16, 2010
4.479
4.579
4.469
4.505
122,798
-0.01(-0.13%)
Jun 15, 2010
4.462
4.534
4.432
4.511
238,359
+0.09(+2.10%)
Jun 14, 2010
4.483
4.520
4.400
4.418
222,225
-0.01(-0.30%)
Jun 11, 2010
4.328
4.437
4.324
4.432
192,603
+0.06(+1.30%)
Jun 10, 2010
4.282
4.379
4.279
4.375
335,134
+0.12(+2.89%)
Jun 09, 2010
4.284
4.307
4.211
4.252
344,892
+0.01(+0.27%)
Jun 08, 2010
4.258
4.274
4.167
4.241
329,922
-0.01(-0.27%)
Jun 07, 2010
4.324
4.384
4.252
4.252
373,561
-0.06(-1.49%)
Jun 04, 2010
4.502
4.502
4.303
4.316
521,600
-0.25(-5.42%)
Jun 03, 2010
4.498
4.600
4.483
4.564
325,430
+0.06(+1.30%)
Jun 02, 2010
4.356
4.509
4.332
4.505
363,211
+0.17(+4.01%)
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.