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
Apple
(NQ:
AAPL
)
196.86
-0.03 (-0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.056
2.074
2.034
2.043
704,849,664
-0.01(-0.41%)
Nov 29, 2005
2.108
2.117
2.028
2.051
1,053,031,360
-0.05(-2.24%)
Nov 28, 2005
2.130
2.141
2.080
2.098
1,207,416,448
+0.01(+0.46%)
Nov 25, 2005
2.038
2.094
2.033
2.088
468,402,528
+0.07(+3.32%)
Nov 23, 2005
2.014
2.047
2.009
2.021
576,094,528
+0.02(+0.89%)
Nov 22, 2005
1.953
2.011
1.943
2.003
640,734,592
+0.05(+2.40%)
Nov 21, 2005
1.952
1.963
1.919
1.956
606,772,224
+0.01(+0.62%)
Nov 18, 2005
1.968
1.971
1.939
1.944
622,305,216
+0.00(+0.06%)
Nov 17, 2005
1.975
1.984
1.935
1.943
801,739,904
-0.01(-0.66%)
Nov 16, 2005
1.902
1.960
1.900
1.956
928,847,360
+0.08(+4.29%)
Nov 15, 2005
1.855
1.900
1.851
1.876
641,127,104
+0.02(+1.35%)
Nov 14, 2005
1.853
1.867
1.835
1.851
438,552,352
-0.00(-0.15%)
Nov 11, 2005
1.853
1.871
1.847
1.853
504,357,216
+0.01(+0.59%)
Nov 10, 2005
1.826
1.843
1.777
1.843
792,025,472
+0.03(+1.78%)
Nov 09, 2005
1.807
1.844
1.807
1.810
631,727,296
+0.01(+0.35%)
Nov 08, 2005
1.806
1.819
1.780
1.804
561,736,192
-0.01(-0.55%)
Nov 07, 2005
1.833
1.857
1.811
1.814
757,244,544
-0.03(-1.50%)
Nov 04, 2005
1.818
1.844
1.796
1.842
1,041,420,992
-0.02(-1.13%)
Nov 03, 2005
1.815
1.877
1.809
1.863
1,048,574,144
+0.06(+3.17%)
Nov 02, 2005
1.738
1.807
1.735
1.806
1,024,317,312
+0.07(+4.26%)
Nov 01, 2005
1.724
1.751
1.713
1.732
891,006,656
-0.00(-0.16%)
Oct 31, 2005
1.663
1.746
1.649
1.735
1,119,683,840
+0.09(+5.73%)
Oct 28, 2005
1.688
1.700
1.632
1.641
913,136,640
-0.03(-1.70%)
Oct 27, 2005
1.716
1.717
1.669
1.669
488,756,640
-0.05(-2.84%)
Oct 26, 2005
1.695
1.734
1.684
1.718
750,477,184
+0.03(+1.66%)
Oct 25, 2005
1.699
1.712
1.677
1.690
552,907,392
-0.02(-1.21%)
Oct 24, 2005
1.664
1.710
1.659
1.710
725,456,448
+0.03(+2.03%)
Oct 21, 2005
1.716
1.716
1.667
1.676
944,776,832
-0.01(-0.85%)
Oct 20, 2005
1.641
1.702
1.637
1.691
1,610,200,064
+0.04(+2.18%)
Oct 19, 2005
1.568
1.655
1.542
1.655
1,196,172,928
+0.08(+5.23%)
Oct 18, 2005
1.604
1.625
1.572
1.572
722,847,808
-0.04(-2.30%)
Oct 17, 2005
1.626
1.633
1.587
1.610
731,583,168
-0.02(-1.04%)
Oct 14, 2005
1.627
1.637
1.590
1.626
1,228,032,128
+0.01(+0.48%)
Oct 13, 2005
1.489
1.625
1.484
1.619
2,212,346,624
+0.14(+9.12%)
Oct 12, 2005
1.465
1.515
1.442
1.483
3,198,720,000
-0.07(-4.54%)
Oct 11, 2005
1.543
1.562
1.518
1.554
1,476,316,672
+0.04(+2.42%)
Oct 10, 2005
1.561
1.563
1.514
1.517
602,149,888
-0.03(-1.81%)
Oct 07, 2005
1.558
1.564
1.522
1.545
803,881,856
-0.01(-0.77%)
Oct 06, 2005
1.602
1.611
1.532
1.557
897,222,144
-0.03(-2.05%)
Oct 05, 2005
1.636
1.637
1.590
1.590
654,901,056
-0.03(-1.80%)
Oct 04, 2005
1.655
1.667
1.619
1.619
584,639,424
-0.02(-1.27%)
Oct 03, 2005
1.631
1.643
1.617
1.640
602,834,368
+0.03(+1.55%)
Sep 30, 2005
1.576
1.616
1.563
1.615
630,535,488
+0.04(+2.43%)
Sep 29, 2005
1.543
1.584
1.530
1.576
755,168,320
+0.04(+2.47%)
Sep 28, 2005
1.598
1.600
1.524
1.538
1,334,875,392
-0.07(-4.42%)
Sep 27, 2005
1.624
1.634
1.609
1.610
405,234,496
-0.01(-0.74%)
Sep 26, 2005
1.627
1.643
1.606
1.622
648,155,904
+0.02(+1.20%)
Sep 23, 2005
1.602
1.611
1.561
1.602
662,223,680
+0.04(+2.50%)
Sep 22, 2005
1.563
1.580
1.546
1.563
550,080,960
-0.01(-0.40%)
Sep 21, 2005
1.595
1.598
1.562
1.569
512,137,952
-0.03(-2.03%)
Sep 20, 2005
1.596
1.621
1.594
1.602
972,837,824
+0.02(+1.04%)
Sep 19, 2005
1.538
1.593
1.538
1.585
929,353,216
+0.04(+2.79%)
Sep 16, 2005
1.513
1.542
1.504
1.542
701,058,816
+0.04(+2.69%)
Sep 15, 2005
1.506
1.511
1.486
1.502
492,339,712
+0.01(+0.52%)
Sep 14, 2005
1.541
1.542
1.490
1.494
562,816,960
-0.04(-2.38%)
Sep 13, 2005
1.537
1.545
1.516
1.531
584,334,656
-0.02(-1.13%)
Sep 12, 2005
1.539
1.555
1.523
1.548
536,617,536
+0.00(+0.18%)
Sep 09, 2005
1.508
1.547
1.500
1.545
730,038,784
+0.05(+3.07%)
Sep 08, 2005
1.486
1.510
1.480
1.499
833,018,688
+0.03(+2.26%)
Sep 07, 2005
1.477
1.488
1.443
1.466
1,141,170,688
-0.00(-0.25%)
Sep 06, 2005
1.406
1.472
1.402
1.470
970,055,488
+0.08(+5.58%)
Sep 02, 2005
1.394
1.410
1.389
1.392
261,286,560
-0.00(-0.09%)
Sep 01, 2005
1.416
1.421
1.388
1.393
422,422,368
-0.02(-1.34%)
Aug 31, 2005
1.409
1.416
1.394
1.412
477,785,696
+0.01(+0.69%)
Aug 30, 2005
1.385
1.409
1.383
1.403
615,008,320
+0.02(+1.59%)
Aug 29, 2005
1.363
1.386
1.363
1.381
303,314,496
+0.00(+0.22%)
Aug 26, 2005
1.389
1.396
1.366
1.378
309,520,512
-0.01(-0.69%)
Aug 25, 2005
1.389
1.400
1.380
1.387
327,581,952
+0.01(+0.63%)
Aug 24, 2005
1.373
1.419
1.373
1.379
678,175,808
+0.00(+0.07%)
Aug 23, 2005
1.381
1.388
1.365
1.378
350,529,440
-0.00(-0.28%)
Aug 22, 2005
1.390
1.408
1.363
1.382
459,945,280
+0.00(+0.09%)
Aug 19, 2005
1.394
1.407
1.379
1.380
452,814,304
-0.01(-1.02%)
Aug 18, 2005
1.413
1.416
1.378
1.394
524,783,008
-0.03(-1.80%)
Aug 17, 2005
1.397
1.429
1.397
1.420
601,478,848
+0.03(+1.95%)
Aug 16, 2005
1.427
1.431
1.392
1.393
637,708,352
-0.04(-3.00%)
Aug 15, 2005
1.400
1.456
1.399
1.436
1,287,355,392
+0.05(+3.43%)
Aug 12, 2005
1.309
1.392
1.306
1.388
1,106,051,840
+0.06(+4.77%)
Aug 11, 2005
1.307
1.329
1.303
1.325
323,093,952
+0.02(+1.43%)
Aug 10, 2005
1.325
1.337
1.304
1.307
428,874,208
-0.01(-1.00%)
Aug 09, 2005
1.293
1.322
1.292
1.320
459,701,632
+0.04(+2.74%)
Aug 08, 2005
1.295
1.303
1.283
1.285
209,899,696
-0.01(-0.79%)
Aug 05, 2005
1.280
1.306
1.266
1.295
287,518,560
+0.01(+0.66%)
Aug 04, 2005
1.292
1.295
1.274
1.286
328,041,440
-0.02(-1.18%)
Aug 03, 2005
1.301
1.304
1.288
1.302
310,345,248
+0.00(+0.07%)
Aug 02, 2005
1.292
1.310
1.283
1.301
352,778,720
+0.01(+1.03%)
Aug 01, 2005
1.282
1.298
1.267
1.288
374,672,032
+0.00(+0.24%)
Jul 29, 2005
1.312
1.337
1.273
1.285
668,421,184
-0.03(-2.63%)
Jul 28, 2005
1.321
1.325
1.304
1.319
302,165,664
-0.01(-0.43%)
Jul 27, 2005
1.320
1.327
1.285
1.325
336,579,008
+0.01(+0.82%)
Jul 26, 2005
1.326
1.329
1.306
1.314
319,409,952
-0.01(-0.41%)
Jul 25, 2005
1.325
1.334
1.317
1.319
350,105,408
-0.01(-0.43%)
Jul 22, 2005
1.308
1.325
1.307
1.325
357,901,312
+0.02(+1.64%)
Jul 21, 2005
1.316
1.326
1.292
1.304
481,118,592
-0.01(-0.78%)
Jul 20, 2005
1.291
1.319
1.285
1.314
540,465,728
+0.01(+1.02%)
Jul 19, 2005
1.251
1.302
1.237
1.301
797,282,624
+0.05(+4.10%)
Jul 18, 2005
1.247
1.268
1.246
1.250
696,638,208
-0.00(-0.14%)
Jul 15, 2005
1.234
1.252
1.219
1.251
816,019,904
+0.02(+1.96%)
Jul 14, 2005
1.229
1.265
1.212
1.227
2,485,795,584
+0.07(+6.26%)
Jul 13, 2005
1.153
1.160
1.141
1.155
927,915,840
+0.00(+0.29%)
Jul 12, 2005
1.151
1.157
1.142
1.152
460,523,040
+0.00(+0.37%)
Jul 11, 2005
1.156
1.164
1.138
1.148
469,561,952
-0.00(-0.39%)
Jul 08, 2005
1.141
1.153
1.129
1.152
344,929,472
+0.02(+1.65%)
Jul 07, 2005
1.109
1.137
1.108
1.133
455,675,744
+0.01(+0.64%)
Jul 06, 2005
1.136
1.149
1.120
1.126
473,433,248
-0.02(-1.55%)
Jul 05, 2005
1.102
1.149
1.099
1.144
540,498,432
+0.04(+4.05%)
Jul 01, 2005
1.109
1.113
1.093
1.099
297,428,544
-0.01(-0.84%)
Jun 30, 2005
1.103
1.119
1.094
1.109
495,570,080
+0.01(+1.21%)
Jun 29, 2005
1.121
1.123
1.088
1.095
539,266,112
-0.03(-2.52%)
Jun 28, 2005
1.129
1.132
1.119
1.124
416,926,400
+0.01(+0.57%)
Jun 27, 2005
1.110
1.148
1.105
1.117
713,377,536
-0.02(-1.75%)
Jun 24, 2005
1.177
1.178
1.135
1.137
543,454,080
-0.03(-2.91%)
Jun 23, 2005
1.169
1.198
1.164
1.171
800,032,320
+0.01(+0.88%)
Jun 22, 2005
1.152
1.163
1.149
1.161
509,440,896
+0.02(+1.82%)
Jun 21, 2005
1.136
1.150
1.126
1.140
440,088,960
+0.01(+0.66%)
Jun 20, 2005
1.140
1.147
1.128
1.133
385,745,664
-0.02(-1.83%)
Jun 17, 2005
1.159
1.161
1.139
1.154
713,126,976
+0.01(+0.87%)
Jun 16, 2005
1.120
1.147
1.109
1.144
657,233,792
+0.03(+2.29%)
Jun 15, 2005
1.110
1.123
1.093
1.118
671,965,248
+0.03(+3.14%)
Jun 14, 2005
1.082
1.089
1.077
1.084
415,083,392
+0.00(+0.28%)
Jun 13, 2005
1.081
1.103
1.079
1.081
517,002,944
+0.00(+0.25%)
Jun 10, 2005
1.126
1.126
1.070
1.079
805,386,560
-0.06(-4.89%)
Jun 09, 2005
1.114
1.143
1.109
1.134
463,164,384
+0.02(+1.98%)
Jun 08, 2005
1.103
1.122
1.101
1.112
490,080,416
+0.01(+1.04%)
Jun 07, 2005
1.132
1.136
1.098
1.101
885,833,920
-0.04(-3.64%)
Jun 06, 2005
1.154
1.163
1.131
1.142
963,191,168
-0.01(-0.84%)
Jun 03, 2005
1.149
1.162
1.138
1.152
1,135,378,560
-0.05(-4.50%)
Jun 02, 2005
1.206
1.214
1.193
1.206
443,878,464
-0.01(-0.65%)
Jun 01, 2005
1.201
1.228
1.201
1.214
539,626,176
+0.02(+1.36%)
May 31, 2005
1.225
1.227
1.192
1.197
480,410,560
-0.02(-1.97%)
May 27, 2005
1.224
1.229
1.205
1.222
374,822,464
-0.01(-0.44%)
May 26, 2005
1.203
1.233
1.169
1.227
623,537,920
+0.03(+2.41%)
May 25, 2005
1.190
1.203
1.184
1.198
492,557,376
+0.00(+0.20%)
May 24, 2005
1.188
1.204
1.176
1.196
704,935,616
-0.00(-0.15%)
May 23, 2005
1.140
1.202
1.140
1.198
1,238,303,616
+0.07(+5.89%)
May 20, 2005
1.122
1.134
1.120
1.131
537,245,376
+0.00(+0.00%)
May 19, 2005
1.078
1.135
1.078
1.131
942,490,624
+0.05(+4.77%)
May 18, 2005
1.069
1.131
1.054
1.079
755,250,240
+0.01(+1.36%)
May 17, 2005
1.058
1.068
1.040
1.065
699,875,136
-0.01(-0.53%)
May 16, 2005
1.041
1.076
1.040
1.071
566,234,048
+0.02(+2.24%)
May 13, 2005
1.030
1.061
1.026
1.047
836,372,480
+0.02(+1.88%)
May 12, 2005
1.067
1.072
1.024
1.028
1,151,595,648
-0.04(-4.16%)
May 11, 2005
1.060
1.074
0.9972
1.073
2,432,555,008
-0.02(-2.22%)
May 10, 2005
1.107
1.122
1.094
1.097
532,237,792
-0.02(-1.49%)
May 09, 2005
1.123
1.128
1.107
1.113
421,823,584
-0.01(-0.72%)
May 06, 2005
1.111
1.124
1.108
1.122
387,261,376
+0.02(+1.53%)
May 05, 2005
1.122
1.123
1.098
1.105
459,950,656
-0.01(-1.26%)
May 04, 2005
1.088
1.120
1.087
1.119
544,518,144
+0.03(+2.60%)
May 03, 2005
1.096
1.107
1.085
1.091
589,450,368
-0.01(-0.60%)
May 02, 2005
1.091
1.104
1.085
1.097
552,857,024
+0.01(+1.03%)
Apr 29, 2005
1.089
1.091
1.061
1.086
797,195,584
+0.02(+1.46%)
Apr 28, 2005
1.093
1.095
1.061
1.070
684,529,408
-0.01(-1.14%)
Apr 27, 2005
1.081
1.095
1.070
1.083
728,789,120
-0.01(-0.66%)
Apr 26, 2005
1.108
1.130
1.088
1.090
965,377,728
-0.02(-2.14%)
Apr 25, 2005
1.099
1.115
1.088
1.114
886,505,984
+0.04(+4.17%)
Apr 22, 2005
1.110
1.114
1.051
1.069
995,814,848
-0.05(-4.52%)
Apr 21, 2005
1.096
1.121
1.081
1.120
905,904,192
+0.05(+4.70%)
Apr 20, 2005
1.134
1.137
1.067
1.070
1,133,818,368
-0.05(-4.26%)
Apr 19, 2005
1.102
1.128
1.080
1.117
1,289,338,240
+0.04(+4.13%)
Apr 18, 2005
1.054
1.093
1.024
1.073
1,574,288,256
+0.01(+0.76%)
Apr 15, 2005
1.103
1.122
1.063
1.065
2,051,836,288
-0.06(-5.13%)
Apr 14, 2005
1.169
1.204
1.110
1.122
3,271,694,336
-0.11(-9.21%)
Apr 13, 2005
1.294
1.295
1.216
1.236
1,692,400,896
-0.05(-3.80%)
Apr 12, 2005
1.280
1.301
1.265
1.285
1,166,072,448
+0.02(+1.77%)
Apr 11, 2005
1.330
1.333
1.262
1.263
977,222,272
-0.05(-4.16%)
Apr 08, 2005
1.316
1.339
1.311
1.317
771,327,232
+0.01(+0.41%)
Apr 07, 2005
1.275
1.318
1.273
1.312
602,332,736
+0.04(+2.91%)
Apr 06, 2005
1.277
1.289
1.269
1.275
492,973,088
+0.01(+1.05%)
Apr 05, 2005
1.241
1.272
1.238
1.262
662,376,768
+0.02(+1.95%)
Apr 04, 2005
1.235
1.244
1.210
1.238
688,056,000
+0.01(+0.49%)
Apr 01, 2005
1.268
1.270
1.222
1.232
762,045,248
-0.02(-1.87%)
Mar 31, 2005
1.279
1.281
1.253
1.255
755,322,432
-0.03(-2.64%)
Mar 30, 2005
1.267
1.289
1.260
1.289
469,321,440
+0.03(+2.51%)
Mar 29, 2005
1.282
1.290
1.250
1.257
549,158,016
-0.02(-1.83%)
Mar 28, 2005
1.288
1.294
1.279
1.281
329,276,736
+0.00(+0.07%)
Mar 24, 2005
1.292
1.295
1.280
1.280
418,897,600
-0.00(-0.12%)
Mar 23, 2005
1.279
1.307
1.266
1.282
724,165,248
-0.01(-0.65%)
Mar 22, 2005
1.316
1.324
1.285
1.290
654,358,592
-0.03(-1.99%)
Mar 21, 2005
1.304
1.324
1.291
1.316
641,827,456
+0.02(+1.72%)
Mar 18, 2005
1.305
1.308
1.280
1.294
1,158,336,256
+0.02(+1.68%)
Mar 17, 2005
1.251
1.291
1.244
1.273
952,192,832
+0.03(+2.60%)
Mar 16, 2005
1.241
1.274
1.228
1.240
830,174,912
+0.01(+0.54%)
Mar 15, 2005
1.224
1.239
1.212
1.234
607,516,160
+0.02(+1.59%)
Mar 14, 2005
1.220
1.229
1.190
1.214
717,533,760
+0.00(+0.12%)
Mar 11, 2005
1.211
1.223
1.199
1.213
750,410,240
+0.01(+1.10%)
Mar 10, 2005
1.191
1.213
1.178
1.200
921,858,112
+0.01(+1.22%)
Mar 09, 2005
1.194
1.213
1.169
1.185
1,568,279,424
-0.04(-2.91%)
Mar 08, 2005
1.262
1.270
1.208
1.221
1,211,265,792
-0.07(-5.19%)
Mar 07, 2005
1.289
1.303
1.276
1.288
534,824,672
-0.00(-0.14%)
Mar 04, 2005
1.288
1.295
1.260
1.289
897,192,896
+0.03(+2.44%)
Mar 03, 2005
1.336
1.338
1.241
1.259
1,675,223,552
-0.07(-5.28%)
Mar 02, 2005
1.333
1.352
1.328
1.329
543,663,552
-0.01(-0.85%)
Mar 01, 2005
1.355
1.359
1.330
1.340
556,644,352
-0.01(-0.80%)
Feb 28, 2005
1.346
1.360
1.324
1.351
774,447,040
+0.68(+101.64%)
Feb 25, 2005
0.6748
0.6770
0.6640
0.6701
1,086,120,448
+0.00(+0.07%)
Feb 24, 2005
0.6662
0.6725
0.6606
0.6696
1,809,405,696
+0.01(+0.79%)
Feb 23, 2005
0.6530
0.6660
0.6442
0.6643
1,595,813,120
+0.02(+3.45%)
Feb 22, 2005
0.6498
0.6649
0.6422
0.6422
1,446,881,920
-0.01(-1.75%)
Feb 18, 2005
0.6606
0.6616
0.6494
0.6536
1,380,342,016
-0.01(-1.14%)
Feb 17, 2005
0.6826
0.6843
0.6585
0.6612
1,804,161,280
-0.02(-2.57%)
Feb 16, 2005
0.6637
0.6792
0.6577
0.6786
1,944,947,968
+0.01(+1.95%)
Feb 15, 2005
0.6525
0.6707
0.6475
0.6657
2,755,108,352
+0.03(+4.47%)
Feb 14, 2005
0.6229
0.6384
0.6178
0.6372
1,508,973,952
+0.03(+4.21%)
Feb 11, 2005
0.6013
0.6156
0.5944
0.6115
1,426,085,376
+0.02(+3.64%)
Feb 10, 2005
0.5927
0.5969
0.5772
0.5900
1,296,855,168
-0.00(-0.48%)
Feb 09, 2005
0.6102
0.6174
0.5881
0.5929
1,415,950,976
-0.02(-2.67%)
Feb 08, 2005
0.5954
0.6128
0.5933
0.6091
1,055,796,800
+0.01(+2.48%)
Feb 07, 2005
0.5943
0.5975
0.5835
0.5944
624,197,056
+0.00(+0.13%)
Feb 04, 2005
0.5863
0.5943
0.5838
0.5936
668,411,520
+0.01(+1.32%)
Feb 03, 2005
0.5956
0.5981
0.5823
0.5859
869,169,664
-0.01(-2.29%)
Feb 02, 2005
0.5869
0.6017
0.5850
0.5996
1,214,942,720
+0.02(+2.71%)
Feb 01, 2005
0.5802
0.5856
0.5766
0.5838
806,153,472
+0.00(+0.82%)
Jan 31, 2005
0.5616
0.5865
0.5610
0.5790
1,997,418,496
+0.02(+3.95%)
Jan 28, 2005
0.5468
0.5570
0.5454
0.5570
951,212,736
+0.01(+1.84%)
Jan 27, 2005
0.5433
0.5491
0.5387
0.5470
589,050,944
+0.00(+0.54%)
Jan 26, 2005
0.5473
0.5478
0.5363
0.5440
882,750,144
+0.00(+0.28%)
Jan 25, 2005
0.5377
0.5485
0.5342
0.5425
1,150,592,896
+0.01(+1.82%)
Jan 24, 2005
0.5345
0.5405
0.5312
0.5328
1,000,452,160
+0.00(+0.38%)
Jan 21, 2005
0.5363
0.5391
0.5271
0.5308
1,081,642,368
+0.00(+0.04%)
Jan 20, 2005
0.5244
0.5366
0.5231
0.5305
1,085,654,912
+0.00(+0.83%)
Jan 19, 2005
0.5308
0.5381
0.5252
0.5262
897,890,048
-0.01(-1.09%)
Jan 18, 2005
0.5251
0.5323
0.5211
0.5320
1,194,848,000
+0.00(+0.64%)
Jan 14, 2005
0.5286
0.5400
0.5210
0.5286
2,100,499,968
+0.00(+0.57%)
Jan 13, 2005
0.5546
0.5604
0.5250
0.5256
3,758,551,040
+0.03(+6.63%)
Jan 12, 2005
0.4921
0.4962
0.4766
0.4929
2,407,139,072
+0.01(+1.39%)
Jan 11, 2005
0.5140
0.5207
0.4829
0.4861
3,102,208,256
-0.03(-6.38%)
Jan 10, 2005
0.5263
0.5323
0.5111
0.5192
2,059,763,584
-0.00(-0.42%)
Jan 07, 2005
0.4894
0.5243
0.4875
0.5214
2,651,112,960
+0.04(+7.28%)
Jan 06, 2005
0.4871
0.4887
0.4769
0.4860
837,024,832
+0.00(+0.08%)
Jan 05, 2005
0.4845
0.4913
0.4823
0.4857
807,336,192
+0.00(+0.88%)
Jan 04, 2005
0.4804
0.4930
0.4741
0.4814
1,302,072,832
+0.00(+1.03%)
Jan 03, 2005
0.4878
0.4903
0.4714
0.4765
822,247,680
-0.01(-1.72%)
Dec 31, 2004
0.4886
0.4894
0.4821
0.4849
325,839,648
-0.00(-0.62%)
Dec 30, 2004
0.4880
0.4897
0.4836
0.4879
411,056,384
+0.00(+0.56%)
Dec 29, 2004
0.4804
0.4893
0.4787
0.4852
533,353,344
+0.00(+0.41%)
Dec 28, 2004
0.4766
0.4838
0.4672
0.4833
725,779,968
+0.01(+1.61%)
Dec 27, 2004
0.4875
0.4906
0.4735
0.4756
664,143,424
-0.01(-1.33%)
Dec 23, 2004
0.4800
0.4838
0.4789
0.4820
291,648,032
+0.00(+0.41%)
Dec 22, 2004
0.4833
0.4846
0.4774
0.4800
671,401,408
+0.00(+0.09%)
Dec 21, 2004
0.4786
0.4802
0.4638
0.4796
1,264,292,864
+0.01(+1.55%)
Dec 20, 2004
0.4930
0.4970
0.4650
0.4723
1,385,434,368
-0.02(-3.49%)
Dec 17, 2004
0.5032
0.5048
0.4887
0.4894
983,800,832
-0.01(-2.41%)
Dec 16, 2004
0.4988
0.5082
0.4973
0.5014
1,336,594,048
+0.01(+2.05%)
Dec 15, 2004
0.4912
0.4929
0.4869
0.4914
472,712,864
-0.00(-0.05%)
Dec 14, 2004
0.4919
0.4961
0.4896
0.4916
493,583,744
+0.00(+0.59%)
Dec 13, 2004
0.4950
0.4962
0.4864
0.4887
468,854,752
-0.00(-0.37%)
Dec 10, 2004
0.4897
0.4973
0.4872
0.4906
920,138,944
+0.01(+1.81%)
Dec 09, 2004
0.4725
0.4849
0.4674
0.4818
882,321,664
+0.01(+1.12%)
Dec 08, 2004
0.4750
0.4851
0.4672
0.4765
827,511,488
+0.00(+0.62%)
Dec 07, 2004
0.4964
0.5025
0.4711
0.4735
1,256,882,176
-0.02(-4.39%)
Dec 06, 2004
0.4838
0.4988
0.4740
0.4953
1,480,678,272
+0.02(+4.95%)
Dec 03, 2004
0.4861
0.4894
0.4650
0.4720
1,470,372,224
-0.02(-3.88%)
Dec 02, 2004
0.4979
0.5037
0.4869
0.4910
1,173,332,224
-0.02(-3.81%)
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.