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
TJX Companies
(NY:
TJX
)
105.87
+0.43 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2005
4.686
4.703
4.594
4.622
19,257,272
-0.07(-1.45%)
Nov 29, 2005
4.728
4.740
4.684
4.690
8,670,887
+0.01(+0.22%)
Nov 28, 2005
4.723
4.723
4.643
4.680
14,291,813
-0.04(-0.92%)
Nov 25, 2005
4.713
4.730
4.614
4.723
4,711,901
+0.04(+0.79%)
Nov 23, 2005
4.693
4.707
4.662
4.686
7,050,156
-0.01(-0.13%)
Nov 22, 2005
4.670
4.697
4.641
4.693
8,324,245
+0.01(+0.26%)
Nov 21, 2005
4.622
4.697
4.600
4.680
10,188,838
+0.05(+0.98%)
Nov 18, 2005
4.635
4.643
4.579
4.635
12,025,795
+0.05(+1.12%)
Nov 17, 2005
4.573
4.606
4.540
4.583
14,044,073
+0.04(+0.86%)
Nov 16, 2005
4.517
4.567
4.499
4.544
11,460,503
+0.03(+0.59%)
Nov 15, 2005
4.565
4.631
4.495
4.517
20,284,106
-0.05(-1.04%)
Nov 14, 2005
4.579
4.589
4.523
4.565
20,538,148
-0.01(-0.32%)
Nov 11, 2005
4.600
4.723
4.534
4.579
11,325,725
-0.02(-0.49%)
Nov 10, 2005
4.558
4.616
4.528
4.602
14,981,218
+0.06(+1.36%)
Nov 09, 2005
4.563
4.579
4.503
4.540
11,760,118
-0.02(-0.45%)
Nov 08, 2005
4.548
4.569
4.488
4.561
11,982,647
-0.01(-0.27%)
Nov 07, 2005
4.585
4.631
4.548
4.573
44,437,992
-0.01(-0.27%)
Nov 04, 2005
4.532
4.602
4.505
4.585
18,511,628
+0.05(+1.18%)
Nov 03, 2005
4.466
4.563
4.441
4.532
30,207,266
-0.03(-0.68%)
Nov 02, 2005
4.445
4.577
4.435
4.563
23,410,668
+0.12(+2.79%)
Nov 01, 2005
4.429
4.449
4.371
4.439
12,176,572
-0.00(-0.05%)
Oct 31, 2005
4.367
4.470
4.367
4.441
11,701,940
+0.12(+2.87%)
Oct 28, 2005
4.228
4.323
4.220
4.317
11,283,546
+0.11(+2.70%)
Oct 27, 2005
4.294
4.294
4.191
4.204
10,351,250
-0.08(-1.93%)
Oct 26, 2005
4.249
4.398
4.226
4.286
14,613,729
+0.04(+0.82%)
Oct 25, 2005
4.286
4.301
4.237
4.251
12,898,459
-0.03(-0.67%)
Oct 24, 2005
4.268
4.358
4.266
4.280
15,034,062
+0.01(+0.24%)
Oct 21, 2005
4.342
4.344
4.257
4.270
17,160,938
-0.04(-0.91%)
Oct 20, 2005
4.332
4.412
4.294
4.309
17,425,646
-0.02(-0.52%)
Oct 19, 2005
4.272
4.332
4.228
4.332
15,970,722
+0.04(+1.01%)
Oct 18, 2005
4.278
4.311
4.251
4.288
16,378,450
-0.02(-0.53%)
Oct 17, 2005
4.311
4.321
4.270
4.311
15,002,065
-0.02(-0.48%)
Oct 14, 2005
4.299
4.346
4.278
4.332
14,118,250
+0.03(+0.77%)
Oct 13, 2005
4.311
4.352
4.243
4.299
19,338,720
-0.01(-0.24%)
Oct 12, 2005
4.383
4.431
4.301
4.309
28,753,796
-0.15(-3.42%)
Oct 11, 2005
4.515
4.594
4.457
4.462
30,957,758
+0.01(+0.14%)
Oct 10, 2005
4.497
4.558
4.455
4.455
27,295,476
+0.08(+1.84%)
Oct 07, 2005
4.404
4.457
4.354
4.375
18,895,600
-0.04(-0.89%)
Oct 06, 2005
4.175
4.437
4.189
4.414
43,312,740
+0.20(+4.85%)
Oct 05, 2005
4.222
4.259
4.210
4.210
16,455,050
-0.02(-0.44%)
Oct 04, 2005
4.216
4.286
4.216
4.228
9,230,846
+0.00(+0.10%)
Oct 03, 2005
4.245
4.276
4.216
4.224
8,674,765
+0.00(+0.00%)
Sep 30, 2005
4.197
4.237
4.164
4.224
11,849,808
+0.05(+1.09%)
Sep 29, 2005
4.150
4.204
4.115
4.179
11,636,490
-0.01(-0.15%)
Sep 28, 2005
4.216
4.284
4.146
4.185
9,051,950
-0.03(-0.69%)
Sep 27, 2005
4.259
4.261
4.191
4.214
9,063,586
-0.02(-0.54%)
Sep 26, 2005
4.243
4.315
4.193
4.237
13,035,662
-0.00(-0.10%)
Sep 23, 2005
4.241
4.311
4.237
4.241
22,474,008
-0.06(-1.30%)
Sep 22, 2005
4.189
4.321
4.146
4.296
18,993,534
+0.11(+2.56%)
Sep 21, 2005
4.284
4.284
4.173
4.189
16,084,168
-0.07(-1.60%)
Sep 20, 2005
4.301
4.362
4.226
4.257
19,761,962
-0.06(-1.29%)
Sep 19, 2005
4.332
4.400
4.296
4.313
15,107,269
-0.04(-0.90%)
Sep 16, 2005
4.429
4.429
4.350
4.352
16,332,877
-0.08(-1.72%)
Sep 15, 2005
4.511
4.511
4.420
4.429
10,817,641
-0.08(-1.83%)
Sep 14, 2005
4.330
4.579
4.330
4.511
36,564,140
+0.12(+2.68%)
Sep 13, 2005
4.412
4.424
4.385
4.393
13,354,669
-0.02(-0.42%)
Sep 12, 2005
4.404
4.426
4.393
4.412
15,409,308
-0.00(-0.05%)
Sep 09, 2005
4.383
4.435
4.369
4.414
16,817,206
+0.04(+0.99%)
Sep 08, 2005
4.431
4.433
4.362
4.371
18,894,632
-0.05(-1.12%)
Sep 07, 2005
4.350
4.420
4.317
4.420
24,888,378
+0.08(+1.85%)
Sep 06, 2005
4.241
4.352
4.210
4.340
19,169,036
+0.14(+3.34%)
Sep 02, 2005
4.241
4.288
4.167
4.200
9,476,162
-0.06(-1.31%)
Sep 01, 2005
4.315
4.944
4.245
4.255
12,982,817
-0.06(-1.34%)
Aug 31, 2005
4.307
4.325
4.230
4.313
15,511,119
+0.01(+0.14%)
Aug 30, 2005
4.342
4.344
4.266
4.307
13,198,559
-0.05(-1.04%)
Aug 29, 2005
4.362
4.383
4.307
4.352
10,034,667
-0.01(-0.24%)
Aug 26, 2005
4.369
4.379
4.332
4.362
10,890,847
-0.01(-0.14%)
Aug 25, 2005
4.387
4.443
4.352
4.369
13,376,485
-0.01(-0.24%)
Aug 24, 2005
4.412
4.424
4.371
4.379
12,692,414
-0.05(-1.16%)
Aug 23, 2005
4.435
4.466
4.404
4.431
15,397,672
-0.00(-0.05%)
Aug 22, 2005
4.563
4.563
4.408
4.433
8,787,242
-0.00(-0.09%)
Aug 19, 2005
4.488
4.490
4.414
4.437
13,294,067
-0.05(-1.15%)
Aug 18, 2005
4.540
4.540
4.476
4.488
14,124,552
-0.05(-1.14%)
Aug 17, 2005
4.534
4.589
4.507
4.540
23,347,642
-0.02(-0.36%)
Aug 16, 2005
4.591
4.616
4.538
4.556
22,326,140
-0.14(-2.94%)
Aug 15, 2005
4.690
4.713
4.624
4.695
8,469,205
+0.00(+0.09%)
Aug 12, 2005
4.728
4.754
4.664
4.690
14,013,045
-0.04(-0.79%)
Aug 11, 2005
4.728
4.742
4.690
4.728
7,359,467
+0.00(+0.00%)
Aug 10, 2005
4.734
4.804
4.715
4.728
10,838,487
+0.02(+0.53%)
Aug 09, 2005
4.662
4.713
4.657
4.703
10,005,578
+0.05(+1.06%)
Aug 08, 2005
4.666
4.719
4.651
4.653
7,992,633
-0.01(-0.27%)
Aug 05, 2005
4.662
4.697
4.637
4.666
10,030,788
-0.02(-0.35%)
Aug 04, 2005
4.713
4.746
4.589
4.682
19,295,086
-0.03(-0.61%)
Aug 03, 2005
4.740
4.740
4.699
4.711
16,966,044
-0.03(-0.57%)
Aug 02, 2005
4.808
4.814
4.732
4.738
14,168,670
-0.08(-1.59%)
Aug 01, 2005
4.868
4.868
4.756
4.814
14,833,350
-0.04(-0.72%)
Jul 29, 2005
4.905
4.917
4.847
4.849
6,737,936
-0.06(-1.30%)
Jul 28, 2005
4.917
4.917
4.870
4.913
13,470,054
-0.00(-0.08%)
Jul 27, 2005
4.888
4.917
4.864
4.917
9,666,209
+0.05(+1.10%)
Jul 26, 2005
4.940
4.950
4.851
4.864
10,225,683
-0.09(-1.83%)
Jul 25, 2005
4.992
5.018
4.928
4.954
10,023,516
-0.04(-0.74%)
Jul 22, 2005
4.930
5.008
4.930
4.992
9,187,213
+0.06(+1.13%)
Jul 21, 2005
4.967
4.969
4.917
4.936
10,329,918
-0.04(-0.75%)
Jul 20, 2005
4.973
4.981
4.901
4.973
6,066,469
+0.00(+0.00%)
Jul 19, 2005
4.899
4.977
4.870
4.973
10,613,049
+0.09(+1.77%)
Jul 18, 2005
4.858
4.901
4.839
4.886
14,338,355
+0.03(+0.64%)
Jul 15, 2005
4.787
4.876
4.777
4.855
14,827,047
+0.07(+1.47%)
Jul 14, 2005
4.864
4.884
4.775
4.785
16,698,427
-0.06(-1.32%)
Jul 13, 2005
4.868
4.915
4.810
4.849
14,534,220
-0.04(-0.76%)
Jul 12, 2005
4.858
4.899
4.835
4.886
15,786,493
-0.00(-0.08%)
Jul 11, 2005
4.940
4.959
4.868
4.891
14,909,465
-0.05(-1.00%)
Jul 08, 2005
4.954
4.957
4.860
4.940
25,437,188
-0.04(-0.70%)
Jul 07, 2005
5.045
5.045
4.940
4.975
16,401,236
-0.10(-1.95%)
Jul 06, 2005
5.155
5.177
5.070
5.074
19,355,688
-0.08(-1.64%)
Jul 05, 2005
5.033
5.171
5.033
5.159
12,589,149
+0.11(+2.21%)
Jul 01, 2005
5.074
5.074
4.990
5.047
6,936,709
+0.02(+0.49%)
Jun 30, 2005
5.025
5.074
5.012
5.023
10,365,794
-0.02(-0.45%)
Jun 29, 2005
5.031
5.051
4.987
5.045
9,838,318
+0.01(+0.29%)
Jun 28, 2005
4.932
5.031
4.930
5.031
5,854,606
+0.12(+2.39%)
Jun 27, 2005
4.909
4.930
4.895
4.913
6,475,167
+0.00(+0.00%)
Jun 24, 2005
4.950
4.961
4.874
4.913
11,458,079
-0.04(-0.75%)
Jun 23, 2005
5.043
5.091
4.950
4.950
9,399,561
-0.11(-2.24%)
Jun 22, 2005
5.014
5.086
5.004
5.064
10,233,440
+0.05(+0.99%)
Jun 21, 2005
4.996
5.049
4.967
5.014
7,004,098
+0.01(+0.16%)
Jun 20, 2005
5.000
5.029
4.965
5.006
7,111,727
-0.06(-1.10%)
Jun 17, 2005
5.002
5.064
5.002
5.062
17,658,358
+0.06(+1.24%)
Jun 16, 2005
4.932
5.002
4.895
5.000
15,778,736
+0.05(+1.00%)
Jun 15, 2005
4.985
4.987
4.847
4.950
12,404,919
+0.01(+0.13%)
Jun 14, 2005
4.777
4.950
4.777
4.944
12,006,403
+0.15(+3.05%)
Jun 13, 2005
4.806
4.833
4.775
4.798
7,507,819
-0.01(-0.26%)
Jun 10, 2005
4.785
4.831
4.767
4.810
13,640,709
+0.05(+1.04%)
Jun 09, 2005
4.686
4.775
4.666
4.761
7,810,828
+0.07(+1.58%)
Jun 08, 2005
4.775
4.775
4.684
4.686
6,187,673
-0.07(-1.56%)
Jun 07, 2005
4.734
4.792
4.713
4.761
11,416,385
+0.05(+1.01%)
Jun 06, 2005
4.682
4.717
4.682
4.713
6,841,201
+0.03(+0.66%)
Jun 03, 2005
4.723
4.759
4.653
4.682
13,124,867
-0.05(-1.09%)
Jun 02, 2005
4.693
4.744
4.688
4.734
14,041,165
+0.02(+0.39%)
Jun 01, 2005
4.719
4.769
4.674
4.715
13,471,024
-0.01(-0.31%)
May 31, 2005
4.779
4.796
4.723
4.730
14,288,419
-0.08(-1.71%)
May 27, 2005
4.785
4.845
4.785
4.812
5,491,481
+0.03(+0.56%)
May 26, 2005
4.810
4.812
4.765
4.785
10,594,626
+0.00(+0.00%)
May 25, 2005
4.744
4.806
4.738
4.785
13,712,461
+0.02(+0.39%)
May 24, 2005
4.781
4.794
4.754
4.767
9,136,308
-0.02(-0.52%)
May 23, 2005
4.818
4.862
4.792
4.792
10,766,735
-0.06(-1.19%)
May 20, 2005
4.924
4.928
4.847
4.849
7,122,393
-0.05(-0.93%)
May 19, 2005
4.899
4.924
4.876
4.895
6,073,742
-0.00(-0.08%)
May 18, 2005
4.864
4.909
4.812
4.899
12,098,517
+0.08(+1.67%)
May 17, 2005
4.777
4.847
4.744
4.818
16,457,959
+0.03(+0.69%)
May 16, 2005
4.682
4.798
4.664
4.785
10,771,098
+0.11(+2.34%)
May 13, 2005
4.750
4.761
4.633
4.676
9,102,371
-0.05(-1.00%)
May 12, 2005
4.664
4.785
4.643
4.723
15,756,434
+0.06(+1.33%)
May 11, 2005
4.649
4.682
4.600
4.662
10,098,177
+0.01(+0.27%)
May 10, 2005
4.686
4.686
4.637
4.649
10,870,970
-0.06(-1.36%)
May 09, 2005
4.701
4.736
4.672
4.713
8,291,278
+0.01(+0.31%)
May 06, 2005
4.761
4.779
4.699
4.699
10,757,039
-0.05(-0.96%)
May 05, 2005
4.773
4.847
4.728
4.744
11,365,480
-0.04(-0.78%)
May 04, 2005
4.730
4.794
4.723
4.781
11,330,088
+0.06(+1.27%)
May 03, 2005
4.678
4.736
4.668
4.721
11,440,141
+0.05(+1.10%)
May 02, 2005
4.682
4.732
4.639
4.670
10,275,619
-0.00(-0.04%)
Apr 29, 2005
4.759
4.779
4.643
4.672
14,133,764
-0.08(-1.69%)
Apr 28, 2005
4.777
4.796
4.738
4.752
10,900,059
-0.02(-0.35%)
Apr 27, 2005
4.759
4.806
4.713
4.769
10,524,328
+0.01(+0.22%)
Apr 26, 2005
4.750
4.792
4.726
4.759
7,718,713
+0.02(+0.39%)
Apr 25, 2005
4.686
4.771
4.672
4.740
7,755,559
+0.06(+1.28%)
Apr 22, 2005
4.779
4.779
4.655
4.680
12,078,640
-0.09(-1.99%)
Apr 21, 2005
4.723
4.779
4.713
4.775
11,238,458
+0.10(+2.12%)
Apr 20, 2005
4.765
4.767
4.649
4.676
19,179,702
-0.09(-1.86%)
Apr 19, 2005
4.806
4.839
4.759
4.765
14,900,739
-0.03(-0.60%)
Apr 18, 2005
4.804
4.841
4.771
4.794
10,036,121
-0.01(-0.13%)
Apr 15, 2005
4.870
4.884
4.798
4.800
9,746,688
-0.08(-1.61%)
Apr 14, 2005
4.919
4.942
4.876
4.878
8,173,953
-0.05(-1.00%)
Apr 13, 2005
4.948
4.973
4.913
4.928
10,247,500
-0.02(-0.42%)
Apr 12, 2005
4.919
4.961
4.880
4.948
11,988,465
+0.02(+0.33%)
Apr 11, 2005
4.985
5.006
4.917
4.932
7,238,748
-0.06(-1.12%)
Apr 08, 2005
5.016
5.031
4.965
4.987
6,246,820
-0.03(-0.58%)
Apr 07, 2005
5.002
5.016
4.928
5.016
12,396,678
+0.02(+0.33%)
Apr 06, 2005
5.064
5.064
4.983
5.000
8,706,763
-0.06(-1.26%)
Apr 05, 2005
5.000
5.097
5.000
5.064
9,635,181
+0.06(+1.28%)
Apr 04, 2005
5.002
5.035
4.921
5.000
8,552,592
+0.00(+0.08%)
Apr 01, 2005
5.111
5.115
4.954
4.996
16,872,960
-0.08(-1.66%)
Mar 31, 2005
5.074
5.109
5.033
5.080
11,199,673
+0.01(+0.20%)
Mar 30, 2005
5.060
5.095
5.041
5.070
10,179,141
+0.01(+0.20%)
Mar 29, 2005
5.074
5.130
5.056
5.060
9,607,546
-0.02(-0.37%)
Mar 28, 2005
4.987
5.103
4.987
5.078
5,897,269
+0.09(+1.86%)
Mar 24, 2005
4.987
5.027
4.965
4.985
7,612,539
-0.00(-0.04%)
Mar 23, 2005
4.992
5.031
4.967
4.987
11,211,794
-0.02(-0.49%)
Mar 22, 2005
5.027
5.105
5.010
5.012
9,059,707
-0.03(-0.57%)
Mar 21, 2005
5.058
5.074
5.008
5.041
7,274,139
-0.02(-0.33%)
Mar 18, 2005
5.053
5.093
5.012
5.058
12,963,909
+0.01(+0.12%)
Mar 17, 2005
5.074
5.111
5.023
5.051
6,911,014
+0.00(+0.00%)
Mar 16, 2005
5.095
5.128
5.033
5.051
8,791,605
-0.06(-1.13%)
Mar 15, 2005
5.111
5.136
5.082
5.109
8,475,022
+0.03(+0.61%)
Mar 14, 2005
5.132
5.155
5.051
5.078
10,810,368
-0.04(-0.81%)
Mar 11, 2005
5.095
5.132
5.066
5.120
15,568,811
+0.05(+0.89%)
Mar 10, 2005
5.074
5.113
5.064
5.074
6,916,832
+0.01(+0.16%)
Mar 09, 2005
5.012
5.095
5.010
5.066
13,196,135
+0.05(+0.90%)
Mar 08, 2005
5.115
5.117
5.012
5.020
12,305,533
-0.09(-1.85%)
Mar 07, 2005
5.132
5.167
5.086
5.115
7,303,228
+0.01(+0.20%)
Mar 04, 2005
5.093
5.161
5.074
5.105
9,864,013
+0.02(+0.32%)
Mar 03, 2005
5.078
5.159
5.041
5.089
15,239,623
+0.05(+1.02%)
Mar 02, 2005
5.014
5.076
4.994
5.037
12,105,305
-0.02(-0.37%)
Mar 01, 2005
5.064
5.093
5.033
5.056
8,553,077
+0.02(+0.37%)
Feb 28, 2005
4.981
5.058
4.938
5.037
10,297,436
+0.05(+0.91%)
Feb 25, 2005
4.954
5.041
4.917
4.992
11,545,345
+0.02(+0.41%)
Feb 24, 2005
5.012
5.027
4.926
4.971
14,686,936
-0.07(-1.31%)
Feb 23, 2005
5.103
5.150
5.014
5.037
10,635,835
-0.07(-1.29%)
Feb 22, 2005
5.218
5.245
5.084
5.103
8,826,512
-0.12(-2.21%)
Feb 18, 2005
5.218
5.243
5.188
5.218
5,350,885
+0.00(+0.08%)
Feb 17, 2005
5.208
5.256
5.177
5.214
6,323,420
+0.01(+0.12%)
Feb 16, 2005
5.208
5.225
5.171
5.208
7,970,331
-0.02(-0.39%)
Feb 15, 2005
5.218
5.270
5.194
5.229
7,679,928
+0.01(+0.24%)
Feb 14, 2005
5.218
5.249
5.206
5.216
4,663,904
-0.01(-0.24%)
Feb 11, 2005
5.198
5.270
5.194
5.229
4,760,867
+0.03(+0.56%)
Feb 10, 2005
5.216
5.229
5.188
5.200
8,043,538
+0.02(+0.32%)
Feb 09, 2005
5.241
5.258
5.179
5.183
7,853,976
-0.07(-1.41%)
Feb 08, 2005
5.309
5.334
5.258
5.258
5,282,526
-0.08(-1.55%)
Feb 07, 2005
5.330
5.353
5.315
5.340
5,592,322
+0.01(+0.15%)
Feb 04, 2005
5.305
5.355
5.299
5.332
5,482,754
+0.01(+0.19%)
Feb 03, 2005
5.348
5.348
5.274
5.322
8,271,400
+0.01(+0.27%)
Feb 02, 2005
5.260
5.330
5.258
5.307
9,059,222
+0.07(+1.30%)
Feb 01, 2005
5.179
5.254
5.173
5.239
5,665,529
+0.07(+1.44%)
Jan 31, 2005
5.157
5.186
5.130
5.165
7,233,900
+0.04(+0.81%)
Jan 28, 2005
5.175
5.183
5.101
5.124
6,321,966
-0.04(-0.68%)
Jan 27, 2005
5.105
5.202
5.097
5.159
9,532,885
+0.02(+0.44%)
Jan 26, 2005
5.120
5.148
5.113
5.136
8,087,656
+0.02(+0.36%)
Jan 25, 2005
5.091
5.179
5.091
5.117
5,392,094
+0.03(+0.53%)
Jan 24, 2005
5.155
5.188
5.078
5.091
8,151,652
-0.06(-1.16%)
Jan 21, 2005
5.167
5.206
5.148
5.150
5,433,788
-0.03(-0.52%)
Jan 20, 2005
5.163
5.225
5.157
5.177
7,042,399
-0.01(-0.20%)
Jan 19, 2005
5.214
5.254
5.186
5.188
5,972,900
-0.06(-1.10%)
Jan 18, 2005
5.120
5.252
5.115
5.245
12,055,369
+0.09(+1.84%)
Jan 14, 2005
5.105
5.157
5.095
5.150
5,273,315
+0.04(+0.69%)
Jan 13, 2005
5.115
5.140
5.084
5.115
9,323,446
-0.01(-0.24%)
Jan 12, 2005
5.074
5.132
5.053
5.128
9,133,399
+0.04(+0.85%)
Jan 11, 2005
5.078
5.117
5.039
5.084
7,048,701
-0.04(-0.69%)
Jan 10, 2005
5.023
5.152
5.023
5.120
8,709,187
+0.06(+1.10%)
Jan 07, 2005
5.099
5.099
5.023
5.064
8,204,981
-0.02(-0.49%)
Jan 06, 2005
5.138
5.144
5.066
5.089
12,062,156
+0.00(+0.04%)
Jan 05, 2005
5.105
5.148
5.074
5.086
9,402,470
-0.02(-0.40%)
Jan 04, 2005
5.146
5.159
5.089
5.107
13,806,515
-0.02(-0.36%)
Jan 03, 2005
5.188
5.247
5.103
5.126
12,240,083
-0.06(-1.11%)
Dec 31, 2004
5.198
5.229
5.183
5.183
3,886,264
-0.01(-0.28%)
Dec 30, 2004
5.192
5.208
5.169
5.198
3,811,117
+0.01(+0.12%)
Dec 29, 2004
5.128
5.196
5.128
5.192
5,819,699
+0.06(+1.25%)
Dec 28, 2004
5.113
5.132
5.074
5.128
8,356,728
+0.02(+0.32%)
Dec 27, 2004
5.134
5.188
5.111
5.111
8,548,229
-0.02(-0.44%)
Dec 23, 2004
5.124
5.171
5.107
5.134
6,831,505
+0.01(+0.20%)
Dec 22, 2004
5.020
5.150
5.014
5.124
13,943,717
+0.07(+1.30%)
Dec 21, 2004
5.060
5.115
5.047
5.058
12,474,248
+0.00(+0.00%)
Dec 20, 2004
5.039
5.091
5.023
5.058
6,274,939
+0.02(+0.37%)
Dec 17, 2004
4.992
5.097
4.992
5.039
14,139,097
-0.05(-0.93%)
Dec 16, 2004
5.136
5.157
5.070
5.086
8,828,936
-0.05(-0.92%)
Dec 15, 2004
5.155
5.188
5.105
5.134
13,784,698
-0.03(-0.64%)
Dec 14, 2004
5.091
5.169
5.091
5.167
8,052,750
+0.08(+1.50%)
Dec 13, 2004
5.159
5.161
5.078
5.091
10,189,807
-0.07(-1.32%)
Dec 10, 2004
5.146
5.181
5.138
5.159
8,373,211
+0.01(+0.12%)
Dec 09, 2004
5.124
5.163
5.093
5.152
8,414,905
+0.03(+0.56%)
Dec 08, 2004
5.049
5.155
5.047
5.124
8,213,223
+0.07(+1.47%)
Dec 07, 2004
5.043
5.091
5.033
5.049
12,199,843
-0.01(-0.12%)
Dec 06, 2004
5.010
5.089
5.006
5.056
16,774,057
+0.05(+0.91%)
Dec 03, 2004
4.944
5.033
4.915
5.010
14,022,257
+0.03(+0.62%)
Dec 02, 2004
4.932
5.025
4.866
4.979
14,819,290
-0.01(-0.17%)
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.