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
Amazon.com
(NQ:
AMZN
)
186.40
-6.33 (-3.28%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 31, 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 28, 2003
2.642
2.703
2.642
2.699
79,663,160
+0.05(+1.91%)
Nov 26, 2003
2.642
2.677
2.593
2.648
178,110,752
+0.02(+0.93%)
Nov 25, 2003
2.567
2.665
2.562
2.623
274,674,784
+0.06(+2.22%)
Nov 24, 2003
2.464
2.572
2.433
2.567
212,161,552
+0.14(+5.66%)
Nov 21, 2003
2.442
2.460
2.388
2.429
183,418,656
-0.01(-0.55%)
Nov 20, 2003
2.455
2.523
2.417
2.442
246,722,016
-0.03(-1.37%)
Nov 19, 2003
2.436
2.493
2.384
2.477
281,293,504
+0.05(+2.12%)
Nov 18, 2003
2.537
2.549
2.422
2.425
251,777,504
-0.09(-3.69%)
Nov 17, 2003
2.596
2.610
2.479
2.518
259,440,320
-0.10(-3.98%)
Nov 14, 2003
2.721
2.739
2.611
2.623
166,888,304
-0.12(-4.29%)
Nov 13, 2003
2.702
2.756
2.679
2.740
141,424,192
+0.03(+1.24%)
Nov 12, 2003
2.628
2.715
2.606
2.707
185,407,520
+0.10(+3.64%)
Nov 11, 2003
2.592
2.638
2.538
2.611
218,316,656
+0.01(+0.48%)
Nov 10, 2003
2.697
2.700
2.587
2.599
182,324,320
-0.12(-4.29%)
Nov 07, 2003
2.780
2.785
2.700
2.716
169,679,312
-0.03(-1.24%)
Nov 06, 2003
2.841
2.844
2.737
2.749
175,761,504
-0.09(-3.08%)
Nov 05, 2003
2.807
2.849
2.804
2.837
106,076,280
-0.01(-0.21%)
Nov 04, 2003
2.835
2.874
2.803
2.843
139,779,280
+0.01(+0.41%)
Nov 03, 2003
2.740
2.832
2.716
2.832
162,075,376
+0.11(+4.04%)
Oct 31, 2003
2.795
2.807
2.719
2.721
154,353,280
-0.08(-2.89%)
Oct 30, 2003
2.834
2.876
2.783
2.803
184,920,624
-0.03(-1.13%)
Oct 29, 2003
2.833
2.857
2.800
2.834
175,100,064
-0.00(-0.07%)
Oct 28, 2003
2.760
2.845
2.727
2.837
184,478,064
+0.10(+3.48%)
Oct 27, 2003
2.745
2.763
2.725
2.741
127,922,000
+0.02(+0.57%)
Oct 24, 2003
2.728
2.747
2.650
2.725
208,882,000
+0.01(+0.35%)
Oct 23, 2003
2.649
2.726
2.646
2.716
293,897,984
+0.01(+0.54%)
Oct 22, 2003
2.803
2.808
2.687
2.701
654,806,016
-0.27(-8.96%)
Oct 21, 2003
2.986
3.058
2.950
2.967
339,025,472
-0.01(-0.40%)
Oct 20, 2003
2.978
3.012
2.946
2.979
221,328,512
-0.01(-0.17%)
Oct 17, 2003
2.965
2.995
2.933
2.985
238,424,976
-0.00(-0.07%)
Oct 16, 2003
2.908
2.987
2.906
2.986
171,570,032
+0.06(+2.03%)
Oct 15, 2003
3.019
3.021
2.921
2.927
204,849,184
-0.07(-2.29%)
Oct 14, 2003
2.905
2.999
2.890
2.995
199,444,544
+0.08(+2.76%)
Oct 13, 2003
2.897
2.934
2.872
2.915
166,419,424
+0.01(+0.41%)
Oct 10, 2003
2.885
2.917
2.872
2.903
228,521,280
+0.01(+0.35%)
Oct 09, 2003
2.870
2.955
2.870
2.893
431,373,248
+0.11(+3.88%)
Oct 08, 2003
2.772
2.814
2.756
2.785
270,226,528
+0.04(+1.44%)
Oct 07, 2003
2.700
2.812
2.697
2.745
405,846,944
+0.04(+1.40%)
Oct 06, 2003
2.644
2.712
2.630
2.708
153,997,120
+0.06(+2.38%)
Oct 03, 2003
2.557
2.661
2.551
2.644
283,126,688
+0.14(+5.59%)
Oct 02, 2003
2.447
2.510
2.434
2.505
164,207,792
+0.05(+1.97%)
Oct 01, 2003
2.418
2.464
2.376
2.456
251,124,176
+0.03(+1.42%)
Sep 30, 2003
2.482
2.488
2.417
2.421
184,942,240
-0.07(-2.87%)
Sep 29, 2003
2.444
2.498
2.420
2.493
180,558,480
+0.06(+2.68%)
Sep 26, 2003
2.495
2.523
2.415
2.428
268,728,288
-0.07(-2.98%)
Sep 25, 2003
2.483
2.547
2.464
2.502
217,734,336
+0.02(+0.87%)
Sep 24, 2003
2.522
2.565
2.481
2.481
304,712,992
-0.04(-1.63%)
Sep 23, 2003
2.370
2.546
2.368
2.522
405,701,664
+0.15(+6.26%)
Sep 22, 2003
2.328
2.377
2.310
2.373
184,196,272
-0.01(-0.24%)
Sep 19, 2003
2.393
2.398
2.368
2.379
124,747,080
-0.02(-0.65%)
Sep 18, 2003
2.308
2.412
2.297
2.394
180,614,720
+0.09(+3.75%)
Sep 17, 2003
2.311
2.343
2.277
2.308
146,642,272
-0.00(-0.17%)
Sep 16, 2003
2.270
2.312
2.252
2.312
155,096,080
+0.04(+1.60%)
Sep 15, 2003
2.268
2.288
2.261
2.276
88,566,000
-0.01(-0.37%)
Sep 12, 2003
2.243
2.289
2.236
2.284
135,450,000
+0.02(+1.08%)
Sep 11, 2003
2.310
2.317
2.239
2.260
232,344,000
-0.05(-2.23%)
Sep 10, 2003
2.313
2.361
2.303
2.311
160,198,000
-0.02(-0.99%)
Sep 09, 2003
2.355
2.369
2.315
2.334
162,108,000
-0.03(-1.27%)
Sep 08, 2003
2.325
2.368
2.303
2.364
148,918,000
+0.04(+1.63%)
Sep 05, 2003
2.348
2.374
2.305
2.326
161,992,000
-0.04(-1.63%)
Sep 04, 2003
2.310
2.369
2.302
2.365
205,714,000
+0.06(+2.38%)
Sep 03, 2003
2.379
2.388
2.293
2.309
214,076,000
-0.06(-2.41%)
Sep 02, 2003
2.326
2.373
2.300
2.366
189,338,000
+0.05(+2.18%)
Aug 29, 2003
2.291
2.322
2.286
2.316
123,908,000
+0.02(+0.83%)
Aug 28, 2003
2.297
2.300
2.240
2.297
140,302,000
+0.00(+0.13%)
Aug 27, 2003
2.288
2.304
2.263
2.294
91,114,000
-0.00(-0.11%)
Aug 26, 2003
2.283
2.307
2.256
2.296
130,926,000
+0.00(+0.17%)
Aug 25, 2003
2.243
2.308
2.227
2.292
142,530,000
+0.03(+1.39%)
Aug 22, 2003
2.318
2.348
2.240
2.261
209,506,000
-0.02(-1.05%)
Aug 21, 2003
2.211
2.296
2.193
2.285
232,766,000
+0.10(+4.43%)
Aug 20, 2003
2.153
2.197
2.151
2.188
134,994,000
+0.01(+0.44%)
Aug 19, 2003
2.172
2.209
2.146
2.179
210,344,000
+0.03(+1.28%)
Aug 18, 2003
2.024
2.162
2.019
2.151
223,808,000
+0.15(+7.28%)
Aug 15, 2003
2.011
2.019
1.998
2.005
49,730,000
-0.01(-0.50%)
Aug 14, 2003
1.996
2.018
1.982
2.015
97,380,000
+0.00(+0.22%)
Aug 13, 2003
2.013
2.023
1.986
2.010
143,220,000
+0.02(+0.90%)
Aug 12, 2003
1.948
1.998
1.915
1.992
123,798,000
+0.05(+2.36%)
Aug 11, 2003
1.950
1.952
1.917
1.946
105,026,000
-0.01(-0.56%)
Aug 08, 2003
1.956
1.970
1.931
1.958
96,320,000
+0.01(+0.36%)
Aug 07, 2003
1.950
1.967
1.929
1.950
128,240,000
+0.00(+0.18%)
Aug 06, 2003
1.931
1.998
1.914
1.947
183,854,000
+0.01(+0.70%)
Aug 05, 2003
1.962
1.992
1.931
1.933
136,662,000
-0.05(-2.47%)
Aug 04, 2003
1.985
2.014
1.948
1.982
141,272,000
-0.02(-0.95%)
Aug 01, 2003
2.071
2.081
1.989
2.002
175,862,000
-0.08(-3.87%)
Jul 31, 2003
2.067
2.099
2.034
2.082
179,582,000
+0.05(+2.41%)
Jul 30, 2003
2.058
2.063
2.022
2.033
143,386,000
-0.04(-1.76%)
Jul 29, 2003
2.099
2.125
2.053
2.070
156,890,000
-0.03(-1.64%)
Jul 28, 2003
2.075
2.109
2.043
2.104
149,196,000
+0.02(+1.15%)
Jul 25, 2003
2.037
2.083
1.988
2.080
213,084,000
+0.01(+0.70%)
Jul 24, 2003
2.053
2.155
2.029
2.066
476,973,984
+0.06(+2.99%)
Jul 23, 2003
1.887
2.013
1.867
2.006
644,072,000
+0.26(+15.03%)
Jul 22, 2003
1.785
1.800
1.700
1.744
320,669,984
-0.02(-1.30%)
Jul 21, 2003
1.736
1.800
1.730
1.766
196,922,000
+0.02(+1.00%)
Jul 18, 2003
1.816
1.843
1.740
1.749
268,198,000
-0.07(-3.69%)
Jul 17, 2003
1.857
1.865
1.802
1.816
152,922,000
-0.07(-3.61%)
Jul 16, 2003
1.926
1.926
1.866
1.884
112,708,000
-0.04(-1.95%)
Jul 15, 2003
1.980
1.980
1.881
1.921
117,168,000
-0.04(-2.14%)
Jul 14, 2003
1.925
1.980
1.912
1.964
174,232,000
+0.08(+4.30%)
Jul 11, 2003
1.915
1.915
1.855
1.883
231,152,000
-0.03(-1.57%)
Jul 10, 2003
1.956
1.975
1.910
1.913
177,558,000
-0.11(-5.56%)
Jul 09, 2003
2.027
2.037
1.994
2.025
157,532,000
-0.00(-0.02%)
Jul 08, 2003
1.938
2.042
1.938
2.026
243,038,000
+0.07(+3.74%)
Jul 07, 2003
1.915
1.955
1.897
1.952
135,986,000
+0.06(+2.98%)
Jul 03, 2003
1.851
1.908
1.851
1.896
76,938,000
+0.00(+0.18%)
Jul 02, 2003
1.880
1.895
1.857
1.893
121,256,000
+0.03(+1.61%)
Jul 01, 2003
1.817
1.865
1.785
1.863
145,488,000
+0.05(+2.56%)
Jun 30, 2003
1.831
1.841
1.801
1.816
104,562,000
+0.00(+0.06%)
Jun 27, 2003
1.835
1.855
1.809
1.815
134,869,216
-0.02(-1.14%)
Jun 26, 2003
1.760
1.842
1.753
1.836
205,740,000
+0.07(+3.76%)
Jun 25, 2003
1.765
1.806
1.758
1.770
133,302,000
-0.00(-0.03%)
Jun 24, 2003
1.768
1.791
1.727
1.770
164,000,000
-0.01(-0.51%)
Jun 23, 2003
1.774
1.793
1.752
1.779
168,632,000
+0.03(+1.54%)
Jun 20, 2003
1.790
1.794
1.742
1.752
139,700,000
-0.02(-1.30%)
Jun 19, 2003
1.790
1.837
1.769
1.775
119,880,000
-0.02(-0.98%)
Jun 18, 2003
1.775
1.862
1.768
1.792
224,276,000
+0.00(+0.03%)
Jun 17, 2003
1.796
1.819
1.762
1.792
165,004,000
+0.00(+0.00%)
Jun 16, 2003
1.728
1.792
1.704
1.792
143,378,000
+0.09(+5.01%)
Jun 13, 2003
1.770
1.772
1.702
1.706
120,334,000
-0.05(-3.04%)
Jun 12, 2003
1.765
1.770
1.736
1.760
140,812,000
+0.03(+1.59%)
Jun 11, 2003
1.698
1.740
1.680
1.732
155,000,000
+0.03(+1.70%)
Jun 10, 2003
1.701
1.719
1.641
1.704
193,304,000
+0.02(+1.07%)
Jun 09, 2003
1.667
1.724
1.654
1.685
167,303,936
+0.02(+1.08%)
Jun 06, 2003
1.802
1.813
1.663
1.667
227,780,000
-0.11(-6.11%)
Jun 05, 2003
1.758
1.792
1.730
1.776
144,310,000
+0.01(+0.37%)
Jun 04, 2003
1.750
1.780
1.735
1.770
188,314,000
+0.01(+0.45%)
Jun 03, 2003
1.736
1.766
1.734
1.762
202,014,000
-0.01(-0.48%)
Jun 02, 2003
1.825
1.834
1.768
1.770
191,094,000
-0.02(-1.37%)
May 30, 2003
1.780
1.804
1.750
1.794
204,052,000
+0.02(+0.96%)
May 29, 2003
1.744
1.798
1.735
1.778
187,080,000
+0.03(+1.98%)
May 28, 2003
1.744
1.786
1.732
1.743
181,186,000
+0.00(+0.03%)
May 27, 2003
1.627
1.752
1.623
1.742
244,768,000
+0.11(+6.51%)
May 23, 2003
1.651
1.653
1.623
1.636
141,564,000
-0.01(-0.85%)
May 22, 2003
1.587
1.665
1.565
1.650
170,570,000
+0.06(+3.94%)
May 21, 2003
1.567
1.592
1.558
1.587
104,354,000
+0.01(+0.86%)
May 20, 2003
1.578
1.607
1.558
1.574
161,868,000
-0.00(-0.25%)
May 19, 2003
1.635
1.649
1.570
1.578
195,962,000
-0.07(-4.51%)
May 16, 2003
1.625
1.658
1.619
1.653
153,096,000
+0.02(+1.29%)
May 15, 2003
1.632
1.637
1.610
1.631
104,460,000
+0.00(+0.09%)
May 14, 2003
1.657
1.659
1.622
1.630
160,208,000
-0.02(-1.06%)
May 13, 2003
1.577
1.675
1.572
1.647
317,753,984
+0.06(+3.94%)
May 12, 2003
1.542
1.590
1.534
1.585
145,366,000
+0.04(+2.36%)
May 09, 2003
1.523
1.550
1.510
1.548
119,428,000
+0.03(+1.71%)
May 08, 2003
1.518
1.538
1.511
1.522
170,698,000
-0.01(-0.81%)
May 07, 2003
1.533
1.543
1.502
1.535
207,868,000
-0.01(-0.58%)
May 06, 2003
1.494
1.559
1.490
1.544
279,981,984
+0.05(+3.07%)
May 05, 2003
1.474
1.502
1.450
1.498
223,400,000
+0.03(+1.80%)
May 02, 2003
1.431
1.473
1.427
1.472
198,022,000
+0.04(+2.58%)
Apr 30, 2003
1.430
1.450
1.419
1.435
189,436,000
-0.01(-0.69%)
Apr 29, 2003
1.446
1.452
1.431
1.444
210,952,000
-0.01(-0.76%)
Apr 28, 2003
1.432
1.460
1.430
1.456
317,116,000
+0.01(+0.48%)
Apr 25, 2003
1.400
1.450
1.391
1.448
801,630,016
+0.19(+15.33%)
Apr 24, 2003
1.270
1.282
1.238
1.256
381,977,984
-0.02(-1.22%)
Apr 23, 2003
1.320
1.327
1.268
1.272
177,644,000
-0.01(-0.59%)
Apr 22, 2003
1.254
1.284
1.241
1.279
138,748,000
+0.02(+1.31%)
Apr 21, 2003
1.252
1.308
1.245
1.262
142,646,000
+0.01(+1.04%)
Apr 17, 2003
1.224
1.250
1.218
1.250
136,618,000
+0.03(+2.50%)
Apr 16, 2003
1.265
1.275
1.206
1.219
186,498,000
-0.04(-2.98%)
Apr 15, 2003
1.244
1.272
1.241
1.256
127,370,000
+0.00(+0.32%)
Apr 14, 2003
1.240
1.258
1.225
1.252
209,160,000
-0.04(-2.72%)
Apr 11, 2003
1.292
1.312
1.271
1.288
138,280,000
+0.00(+0.31%)
Apr 10, 2003
1.272
1.297
1.239
1.284
189,984,000
+0.03(+2.43%)
Apr 09, 2003
1.318
1.319
1.242
1.253
239,428,000
-0.07(-5.51%)
Apr 08, 2003
1.339
1.340
1.323
1.326
108,452,000
-0.01(-1.12%)
Apr 07, 2003
1.361
1.378
1.337
1.341
145,018,000
+0.03(+2.29%)
Apr 04, 2003
1.335
1.341
1.298
1.311
121,494,000
-0.02(-1.61%)
Apr 03, 2003
1.325
1.355
1.301
1.333
146,488,000
+0.01(+1.02%)
Apr 02, 2003
1.299
1.324
1.292
1.319
132,460,000
+0.04(+3.29%)
Apr 01, 2003
1.278
1.280
1.253
1.277
195,480,000
-0.02(-1.88%)
Mar 31, 2003
1.329
1.337
1.298
1.302
184,036,624
-0.06(-4.23%)
Mar 28, 2003
1.379
1.397
1.355
1.359
128,054,816
-0.03(-2.12%)
Mar 27, 2003
1.379
1.402
1.373
1.389
212,506,800
+0.00(+0.04%)
Mar 26, 2003
1.344
1.393
1.335
1.388
145,004,752
+0.04(+3.20%)
Mar 25, 2003
1.312
1.355
1.310
1.345
144,206,160
+0.03(+2.55%)
Mar 24, 2003
1.354
1.363
1.310
1.312
207,047,264
-0.08(-6.09%)
Mar 21, 2003
1.385
1.397
1.352
1.397
213,943,920
+0.02(+1.75%)
Mar 20, 2003
1.317
1.381
1.306
1.373
187,654,032
+0.05(+3.43%)
Mar 19, 2003
1.317
1.335
1.308
1.327
169,711,664
-0.01(-0.90%)
Mar 18, 2003
1.323
1.342
1.305
1.339
174,058,272
+0.01(+0.87%)
Mar 17, 2003
1.224
1.342
1.220
1.327
303,056,608
+0.09(+7.45%)
Mar 14, 2003
1.227
1.245
1.210
1.236
178,397,616
+0.01(+1.19%)
Mar 13, 2003
1.184
1.230
1.157
1.221
224,852,000
+0.05(+4.54%)
Mar 12, 2003
1.125
1.169
1.125
1.168
111,552,280
+0.03(+2.55%)
Mar 11, 2003
1.137
1.146
1.126
1.139
80,984,000
-0.00(-0.44%)
Mar 10, 2003
1.130
1.148
1.127
1.144
88,576,000
-0.00(-0.39%)
Mar 07, 2003
1.116
1.152
1.113
1.149
96,504,000
+0.01(+1.23%)
Mar 06, 2003
1.116
1.143
1.106
1.135
108,466,000
+0.01(+1.20%)
Mar 05, 2003
1.104
1.131
1.101
1.121
103,468,000
+0.01(+0.67%)
Mar 04, 2003
1.085
1.117
1.068
1.113
108,954,000
+0.02(+2.11%)
Mar 03, 2003
1.107
1.131
1.087
1.091
89,894,000
-0.01(-0.91%)
Feb 28, 2003
1.079
1.101
1.071
1.101
93,952,000
+0.02(+1.80%)
Feb 27, 2003
1.083
1.089
1.012
1.081
101,848,000
-0.00(-0.09%)
Feb 26, 2003
1.081
1.099
1.081
1.082
82,638,000
-0.01(-1.10%)
Feb 25, 2003
1.075
1.100
1.070
1.094
113,038,000
+0.01(+0.46%)
Feb 24, 2003
1.082
1.109
1.082
1.089
138,954,000
+0.00(+0.00%)
Feb 21, 2003
1.067
1.091
1.052
1.089
145,094,000
+0.02(+1.97%)
Feb 20, 2003
1.060
1.075
1.054
1.068
83,768,000
+0.01(+0.80%)
Feb 19, 2003
1.058
1.062
1.051
1.060
110,216,000
-0.01(-0.94%)
Feb 18, 2003
1.008
1.071
1.008
1.069
158,334,000
+0.07(+6.63%)
Feb 14, 2003
0.9995
1.012
0.9855
1.003
132,820,000
+0.00(+0.00%)
Feb 13, 2003
1.048
1.050
0.9805
1.003
232,140,000
-0.05(-5.06%)
Feb 12, 2003
1.040
1.060
1.034
1.056
109,178,000
+0.02(+1.68%)
Feb 11, 2003
1.078
1.080
1.034
1.039
134,052,000
-0.03(-2.90%)
Feb 10, 2003
1.070
1.071
1.028
1.070
162,400,000
-0.00(-0.19%)
Feb 07, 2003
1.105
1.105
1.060
1.072
138,780,000
-0.03(-2.94%)
Feb 06, 2003
1.108
1.124
1.097
1.105
80,978,000
-0.00(-0.36%)
Feb 05, 2003
1.109
1.125
1.101
1.109
106,834,000
+0.01(+0.54%)
Feb 04, 2003
1.097
1.107
1.079
1.103
96,558,000
-0.00(-0.27%)
Feb 03, 2003
1.093
1.122
1.091
1.105
104,266,000
+0.01(+1.19%)
Jan 31, 2003
1.082
1.113
1.078
1.093
125,452,000
+0.00(+0.18%)
Jan 30, 2003
1.104
1.120
1.087
1.091
119,642,120
-0.01(-1.22%)
Jan 29, 2003
1.077
1.117
1.070
1.104
142,596,000
+0.02(+2.13%)
Jan 28, 2003
1.095
1.099
1.062
1.081
159,806,000
-0.01(-0.73%)
Jan 27, 2003
1.084
1.119
1.082
1.089
164,506,000
-0.02(-1.49%)
Jan 24, 2003
1.129
1.165
1.095
1.105
435,232,000
+0.02(+1.47%)
Jan 23, 2003
1.077
1.102
1.058
1.089
221,852,000
+0.03(+2.93%)
Jan 22, 2003
1.038
1.085
1.038
1.058
133,968,000
+0.00(+0.43%)
Jan 21, 2003
1.062
1.081
1.018
1.054
126,248,000
-0.02(-1.50%)
Jan 17, 2003
1.073
1.085
1.062
1.070
116,458,000
-0.02(-1.83%)
Jan 16, 2003
1.085
1.105
1.073
1.090
157,062,000
-0.02(-2.11%)
Jan 15, 2003
1.129
1.131
1.097
1.113
140,920,000
-0.02(-2.07%)
Jan 14, 2003
1.093
1.138
1.083
1.137
141,638,000
+0.03(+3.18%)
Jan 13, 2003
1.067
1.105
1.062
1.102
142,718,000
+0.04(+3.38%)
Jan 10, 2003
1.048
1.083
1.040
1.066
152,232,000
-0.01(-0.61%)
Jan 09, 2003
1.054
1.085
1.045
1.073
124,090,000
+0.02(+2.05%)
Jan 08, 2003
1.072
1.080
1.041
1.051
140,338,000
-0.03(-2.55%)
Jan 07, 2003
1.042
1.087
1.030
1.079
192,380,000
+0.04(+4.20%)
Jan 06, 2003
1.020
1.058
1.015
1.035
154,606,000
+0.01(+0.88%)
Jan 03, 2003
0.9795
1.026
0.9705
1.026
175,810,000
+0.05(+4.85%)
Jan 02, 2003
0.9595
0.9840
0.9275
0.9785
130,602,000
+0.03(+3.60%)
Dec 31, 2002
0.9625
0.9780
0.9415
0.9445
111,166,000
-0.02(-1.87%)
Dec 30, 2002
0.9425
0.9700
0.9370
0.9625
166,676,000
+0.02(+2.07%)
Dec 27, 2002
0.9985
1.005
0.9215
0.9430
440,144,000
-0.07(-7.09%)
Dec 26, 2002
1.079
1.080
1.000
1.015
284,321,984
-0.08(-7.22%)
Dec 24, 2002
1.109
1.114
1.095
1.094
47,034,000
-0.02(-1.62%)
Dec 23, 2002
1.089
1.123
1.080
1.112
88,678,000
+0.02(+1.41%)
Dec 20, 2002
1.089
1.101
1.080
1.097
98,916,000
+0.01(+1.11%)
Dec 19, 2002
1.081
1.110
1.077
1.085
118,540,000
-0.02(-1.86%)
Dec 18, 2002
1.113
1.113
1.099
1.105
79,956,000
-0.02(-1.60%)
Dec 17, 2002
1.117
1.128
1.116
1.123
69,200,000
-0.00(-0.22%)
Dec 16, 2002
1.111
1.127
1.102
1.125
99,516,000
+0.02(+1.49%)
Dec 13, 2002
1.123
1.117
1.093
1.109
77,356,000
-0.01(-0.54%)
Dec 12, 2002
1.123
1.131
1.091
1.115
119,940,000
+0.01(+0.77%)
Dec 11, 2002
1.083
1.119
1.081
1.107
128,000,000
+0.01(+1.24%)
Dec 10, 2002
1.098
1.099
1.062
1.093
142,356,000
+0.01(+0.83%)
Dec 09, 2002
1.111
1.117
1.080
1.084
149,446,000
-0.05(-4.11%)
Dec 06, 2002
1.085
1.135
1.075
1.131
188,206,000
+0.00(+0.13%)
Dec 05, 2002
1.183
1.184
1.110
1.129
213,772,000
-0.04(-3.46%)
Dec 04, 2002
1.174
1.190
1.148
1.169
159,134,000
-0.02(-1.47%)
Dec 03, 2002
1.192
1.199
1.169
1.187
118,948,000
-0.02(-1.53%)
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.