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 (%)
Feb 29, 2008
3.350
3.375
3.199
3.224
233,290,592
-0.17(-4.98%)
Feb 28, 2008
3.515
3.530
3.356
3.393
263,328,960
-0.15(-4.26%)
Feb 27, 2008
3.534
3.574
3.478
3.543
178,608,432
-0.04(-1.14%)
Feb 26, 2008
3.595
3.675
3.514
3.584
197,824,064
-0.08(-2.16%)
Feb 25, 2008
3.618
3.675
3.571
3.663
157,163,264
+0.06(+1.65%)
Feb 22, 2008
3.527
3.611
3.493
3.604
246,848,960
+0.11(+3.12%)
Feb 21, 2008
3.697
3.711
3.469
3.495
263,015,872
-0.19(-5.08%)
Feb 20, 2008
3.595
3.694
3.555
3.682
129,012,520
+0.08(+2.16%)
Feb 19, 2008
3.677
3.700
3.578
3.604
142,182,176
-0.04(-1.21%)
Feb 18, 2008
3.750
3.760
3.597
3.648
222,529,856
+0.00(+0.00%)
Feb 15, 2008
3.750
3.760
3.597
3.648
222,400,864
-0.14(-3.75%)
Feb 14, 2008
3.886
3.894
3.759
3.790
149,866,096
-0.10(-2.48%)
Feb 13, 2008
3.749
3.942
3.663
3.886
221,404,432
+0.16(+4.41%)
Feb 12, 2008
3.772
3.853
3.689
3.723
188,978,240
-0.04(-0.98%)
Feb 11, 2008
3.657
3.798
3.639
3.760
155,273,136
+0.08(+2.30%)
Feb 08, 2008
3.670
3.730
3.626
3.675
234,007,664
+0.13(+3.65%)
Feb 07, 2008
3.369
3.635
3.361
3.546
290,032,800
+0.12(+3.53%)
Feb 06, 2008
3.615
3.622
3.409
3.425
247,989,200
-0.18(-4.99%)
Feb 05, 2008
3.640
3.711
3.600
3.604
192,677,664
-0.09(-2.52%)
Feb 04, 2008
3.725
3.833
3.695
3.697
183,093,040
-0.03(-0.91%)
Feb 01, 2008
3.951
3.970
3.668
3.732
327,219,840
-0.15(-3.95%)
Jan 31, 2008
3.446
3.943
3.442
3.885
857,303,744
+0.17(+4.70%)
Jan 30, 2008
3.677
3.871
3.663
3.711
495,251,264
+0.01(+0.35%)
Jan 29, 2008
3.788
3.795
3.603
3.697
199,160,512
-0.09(-2.47%)
Jan 28, 2008
3.845
3.870
3.717
3.791
170,051,680
-0.09(-2.29%)
Jan 25, 2008
3.934
4.072
3.817
3.880
200,535,984
-0.00(-0.09%)
Jan 24, 2008
3.727
3.894
3.709
3.884
197,746,816
+0.19(+5.00%)
Jan 23, 2008
3.780
3.840
3.498
3.699
408,267,072
-0.23(-5.75%)
Jan 22, 2008
3.679
3.986
3.611
3.924
256,689,920
-0.06(-1.60%)
Jan 21, 2008
4.061
4.115
3.902
3.988
267,284,640
+0.00(+0.00%)
Jan 18, 2008
4.061
4.115
3.902
3.988
266,406,640
-0.02(-0.45%)
Jan 17, 2008
4.008
4.112
3.977
4.006
197,984,192
-0.01(-0.29%)
Jan 16, 2008
3.979
4.118
3.922
4.018
248,180,432
+0.01(+0.14%)
Jan 15, 2008
4.024
4.051
3.925
4.012
193,146,224
-0.13(-3.17%)
Jan 14, 2008
4.109
4.166
3.943
4.144
181,120,960
+0.09(+2.21%)
Jan 11, 2008
4.202
4.202
4.014
4.054
212,485,680
-0.16(-3.77%)
Jan 10, 2008
4.199
4.298
4.149
4.213
229,395,376
-0.05(-1.13%)
Jan 09, 2008
4.378
4.390
4.012
4.261
328,216,544
-0.13(-3.03%)
Jan 08, 2008
4.378
4.591
4.346
4.394
245,678,096
-0.05(-1.06%)
Jan 07, 2008
4.431
4.529
4.274
4.441
199,631,104
+0.00(+0.03%)
Jan 04, 2008
4.663
4.670
4.425
4.439
205,399,280
-0.32(-6.74%)
Jan 03, 2008
4.803
4.862
4.726
4.761
182,449,344
-0.05(-1.08%)
Jan 02, 2008
4.768
4.872
4.735
4.812
277,215,168
+0.18(+3.90%)
Jan 01, 2008
4.691
4.718
4.622
4.632
115,167,816
+0.00(+0.00%)
Dec 31, 2007
4.691
4.718
4.622
4.632
114,725,976
-0.09(-1.92%)
Dec 28, 2007
4.763
4.795
4.605
4.723
150,789,376
+0.01(+0.21%)
Dec 27, 2007
4.633
4.764
4.625
4.713
142,276,144
+0.07(+1.51%)
Dec 26, 2007
4.574
4.697
4.525
4.643
108,856,320
+0.09(+2.02%)
Dec 24, 2007
4.553
4.578
4.515
4.551
40,343,400
-0.01(-0.27%)
Dec 21, 2007
4.574
4.614
4.519
4.563
132,096,840
+0.03(+0.75%)
Dec 20, 2007
4.507
4.537
4.455
4.529
117,581,320
+0.06(+1.34%)
Dec 19, 2007
4.347
4.497
4.341
4.469
152,325,264
+0.12(+2.87%)
Dec 18, 2007
4.292
4.373
4.193
4.345
145,317,200
+0.09(+2.12%)
Dec 17, 2007
4.450
4.453
4.250
4.255
153,954,832
-0.20(-4.48%)
Dec 14, 2007
4.538
4.562
4.447
4.454
120,044,880
-0.17(-3.59%)
Dec 13, 2007
4.553
4.650
4.532
4.620
120,924,296
+0.06(+1.23%)
Dec 12, 2007
4.642
4.688
4.466
4.564
144,567,856
+0.03(+0.58%)
Dec 11, 2007
4.655
4.797
4.537
4.537
205,396,592
-0.11(-2.44%)
Dec 10, 2007
4.715
4.718
4.615
4.651
103,610,296
-0.06(-1.37%)
Dec 07, 2007
4.728
4.734
4.646
4.715
78,694,080
+0.00(+0.11%)
Dec 06, 2007
4.664
4.750
4.641
4.710
109,458,336
+0.05(+1.09%)
Dec 05, 2007
4.750
4.750
4.599
4.660
132,174,280
-0.06(-1.29%)
Dec 04, 2007
4.502
4.728
4.502
4.721
146,549,424
+0.18(+3.85%)
Dec 03, 2007
4.502
4.612
4.489
4.545
120,008,280
+0.02(+0.39%)
Nov 30, 2007
4.528
4.554
4.416
4.528
137,631,456
+0.07(+1.58%)
Nov 29, 2007
4.495
4.574
4.434
4.457
139,540,224
-0.06(-1.27%)
Nov 28, 2007
4.378
4.529
4.338
4.515
228,066,272
+0.24(+5.50%)
Nov 27, 2007
4.146
4.282
4.111
4.279
172,575,920
+0.21(+5.27%)
Nov 26, 2007
4.115
4.224
4.057
4.065
172,210,064
-0.01(-0.16%)
Nov 23, 2007
4.005
4.072
3.949
4.072
55,670,560
+0.08(+2.09%)
Nov 21, 2007
3.962
4.043
3.933
3.988
133,565,616
-0.03(-0.78%)
Nov 20, 2007
3.993
4.100
3.916
4.019
232,124,832
+0.06(+1.53%)
Nov 19, 2007
3.942
3.987
3.897
3.959
172,995,024
+0.03(+0.74%)
Nov 16, 2007
3.850
3.950
3.832
3.930
142,282,192
+0.04(+0.96%)
Nov 15, 2007
3.971
3.986
3.835
3.893
156,628,464
-0.03(-0.84%)
Nov 14, 2007
4.020
4.058
3.908
3.925
168,547,024
-0.07(-1.69%)
Nov 13, 2007
3.896
4.003
3.890
3.993
189,925,440
+0.14(+3.71%)
Nov 12, 2007
3.913
4.005
3.825
3.850
187,938,784
-0.09(-2.40%)
Nov 09, 2007
4.121
4.121
3.942
3.945
232,403,232
-0.23(-5.61%)
Nov 08, 2007
4.340
4.348
4.070
4.179
236,064,560
-0.17(-3.98%)
Nov 07, 2007
4.321
4.458
4.308
4.352
167,954,704
-0.01(-0.26%)
Nov 06, 2007
4.231
4.375
4.218
4.364
158,689,072
+0.15(+3.44%)
Nov 05, 2007
4.218
4.301
4.138
4.218
149,069,456
-0.08(-1.87%)
Nov 02, 2007
4.399
4.406
4.175
4.299
204,608,464
-0.08(-1.91%)
Nov 01, 2007
4.388
4.479
4.325
4.383
165,289,696
-0.07(-1.68%)
Oct 31, 2007
4.402
4.480
4.350
4.457
140,916,464
+0.05(+1.03%)
Oct 30, 2007
4.484
4.532
4.402
4.412
108,114,840
-0.09(-2.06%)
Oct 29, 2007
4.521
4.574
4.474
4.505
141,926,512
+0.00(+0.11%)
Oct 26, 2007
4.450
4.544
4.385
4.500
176,527,344
+0.09(+2.03%)
Oct 25, 2007
4.412
4.475
4.316
4.410
232,615,360
-0.03(-0.59%)
Oct 24, 2007
4.543
4.544
4.163
4.436
831,939,904
-0.60(-11.99%)
Oct 23, 2007
4.764
5.054
4.710
5.041
826,332,928
+0.48(+10.44%)
Oct 22, 2007
4.463
4.585
4.451
4.564
197,366,000
+0.08(+1.70%)
Oct 19, 2007
4.497
4.532
4.466
4.488
182,531,024
-0.00(-0.10%)
Oct 18, 2007
4.468
4.521
4.457
4.492
106,462,776
-0.04(-0.77%)
Oct 17, 2007
4.595
4.595
4.453
4.527
153,508,832
+0.05(+1.14%)
Oct 16, 2007
4.434
4.503
4.425
4.476
169,877,312
-0.05(-1.10%)
Oct 15, 2007
4.590
4.606
4.505
4.527
112,259,880
-0.09(-1.99%)
Oct 12, 2007
4.471
4.620
4.446
4.619
167,206,912
+0.15(+3.39%)
Oct 11, 2007
4.766
4.787
4.407
4.467
196,401,440
-0.27(-5.62%)
Oct 10, 2007
4.775
4.787
4.718
4.733
111,378,800
-0.03(-0.70%)
Oct 09, 2007
4.830
4.837
4.737
4.766
142,895,696
-0.03(-0.55%)
Oct 08, 2007
4.711
4.793
4.700
4.793
148,557,872
+0.12(+2.59%)
Oct 05, 2007
4.678
4.686
4.617
4.671
110,469,040
+0.06(+1.27%)
Oct 04, 2007
4.628
4.628
4.572
4.613
66,365,960
-0.01(-0.21%)
Oct 03, 2007
4.609
4.640
4.589
4.623
101,047,736
+0.00(+0.10%)
Oct 02, 2007
4.693
4.695
4.570
4.618
97,343,000
-0.05(-1.12%)
Oct 01, 2007
4.671
4.705
4.641
4.670
107,947,256
+0.01(+0.28%)
Sep 28, 2007
4.638
4.680
4.585
4.657
96,282,256
-0.01(-0.25%)
Sep 27, 2007
4.704
4.705
4.655
4.669
56,253,220
-0.00(-0.05%)
Sep 26, 2007
4.702
4.713
4.614
4.671
114,206,416
-0.00(-0.05%)
Sep 25, 2007
4.599
4.675
4.548
4.674
115,992,040
+0.04(+0.96%)
Sep 24, 2007
4.565
4.688
4.540
4.630
106,431,560
+0.06(+1.41%)
Sep 21, 2007
4.514
4.595
4.482
4.565
130,488,216
+0.08(+1.84%)
Sep 20, 2007
4.445
4.521
4.441
4.482
115,617,696
+0.03(+0.73%)
Sep 19, 2007
4.476
4.491
4.413
4.450
129,178,896
+0.01(+0.28%)
Sep 18, 2007
4.369
4.580
4.335
4.438
178,533,040
+0.09(+2.12%)
Sep 17, 2007
4.349
4.367
4.299
4.346
89,689,000
-0.04(-0.98%)
Sep 14, 2007
4.321
4.404
4.316
4.388
79,073,136
+0.03(+0.58%)
Sep 13, 2007
4.397
4.404
4.325
4.363
119,743,240
-0.00(-0.05%)
Sep 12, 2007
4.303
4.444
4.298
4.365
180,577,216
+0.05(+1.18%)
Sep 11, 2007
4.208
4.330
4.176
4.314
137,253,904
+0.15(+3.53%)
Sep 10, 2007
4.247
4.258
4.125
4.167
107,337,880
-0.06(-1.40%)
Sep 07, 2007
4.235
4.248
4.160
4.226
164,618,960
-0.08(-1.96%)
Sep 06, 2007
4.225
4.323
4.143
4.311
176,308,784
+0.12(+2.94%)
Sep 05, 2007
4.112
4.245
4.111
4.188
181,243,920
+0.05(+1.27%)
Sep 04, 2007
3.995
4.176
3.986
4.135
164,991,424
+0.14(+3.49%)
Aug 31, 2007
4.000
4.027
3.985
3.995
123,147,400
+0.06(+1.56%)
Aug 30, 2007
3.920
4.005
3.915
3.934
92,574,936
-0.02(-0.47%)
Aug 29, 2007
3.848
3.953
3.843
3.953
101,534,056
+0.14(+3.71%)
Aug 28, 2007
3.893
3.933
3.804
3.811
115,335,616
-0.12(-3.09%)
Aug 27, 2007
4.028
4.040
3.921
3.933
139,022,992
-0.03(-0.76%)
Aug 24, 2007
3.840
3.970
3.834
3.962
113,308,080
+0.10(+2.52%)
Aug 23, 2007
3.947
3.950
3.825
3.865
113,286,960
-0.06(-1.53%)
Aug 22, 2007
3.912
3.974
3.892
3.925
136,956,320
+0.05(+1.30%)
Aug 21, 2007
3.711
3.892
3.704
3.874
168,580,960
+0.14(+3.73%)
Aug 20, 2007
3.749
3.764
3.690
3.735
118,321,640
-0.02(-0.43%)
Aug 17, 2007
3.724
3.752
3.655
3.751
144,810,192
+0.11(+3.06%)
Aug 16, 2007
3.600
3.662
3.502
3.639
215,735,616
+0.02(+0.57%)
Aug 15, 2007
3.651
3.757
3.613
3.619
127,516,800
-0.05(-1.46%)
Aug 14, 2007
3.740
3.740
3.646
3.672
118,911,456
-0.07(-1.90%)
Aug 13, 2007
3.804
3.816
3.735
3.744
121,370,536
+0.00(+0.12%)
Aug 10, 2007
3.658
3.825
3.619
3.739
181,148,640
+0.03(+0.90%)
Aug 09, 2007
3.820
3.863
3.705
3.705
166,847,680
-0.18(-4.72%)
Aug 08, 2007
3.989
3.994
3.828
3.889
164,876,736
-0.07(-1.72%)
Aug 07, 2007
3.928
4.000
3.894
3.957
161,288,544
+0.01(+0.18%)
Aug 06, 2007
3.853
3.950
3.830
3.950
179,412,752
+0.11(+2.86%)
Aug 03, 2007
3.860
4.037
3.836
3.840
159,749,520
-0.15(-3.65%)
Aug 02, 2007
3.893
3.988
3.806
3.986
207,206,160
+0.12(+3.10%)
Aug 01, 2007
3.905
3.908
3.753
3.865
338,359,200
-0.06(-1.57%)
Jul 31, 2007
4.185
4.186
3.900
3.927
282,079,904
-0.21(-5.03%)
Jul 30, 2007
4.150
4.202
4.075
4.135
257,550,096
-0.07(-1.59%)
Jul 27, 2007
4.213
4.266
4.124
4.202
278,791,040
+0.00(+0.04%)
Jul 26, 2007
4.251
4.450
4.171
4.200
465,468,192
-0.11(-2.52%)
Jul 25, 2007
4.233
4.440
4.183
4.309
1,209,716,096
+0.85(+24.45%)
Jul 24, 2007
3.552
3.608
3.442
3.462
507,176,288
-0.12(-3.47%)
Jul 23, 2007
3.589
3.634
3.542
3.587
185,252,640
+0.01(+0.15%)
Jul 20, 2007
3.631
3.648
3.525
3.582
182,657,536
-0.09(-2.34%)
Jul 19, 2007
3.712
3.716
3.656
3.667
105,530,816
+0.00(+0.04%)
Jul 18, 2007
3.663
3.675
3.612
3.666
125,803,520
-0.02(-0.64%)
Jul 17, 2007
3.720
3.726
3.679
3.689
121,601,256
+0.00(+0.14%)
Jul 16, 2007
3.736
3.742
3.650
3.684
166,675,824
-0.07(-1.88%)
Jul 13, 2007
3.654
3.768
3.648
3.755
250,039,152
+0.12(+3.17%)
Jul 12, 2007
3.566
3.679
3.537
3.639
229,018,944
+0.10(+2.91%)
Jul 11, 2007
3.529
3.583
3.507
3.537
131,865,080
+0.02(+0.64%)
Jul 10, 2007
3.583
3.597
3.503
3.514
177,706,736
-0.09(-2.48%)
Jul 09, 2007
3.469
3.618
3.451
3.603
296,312,448
+0.15(+4.49%)
Jul 06, 2007
3.438
3.465
3.401
3.449
92,296,616
+0.01(+0.35%)
Jul 05, 2007
3.468
3.482
3.403
3.437
89,757,920
-0.04(-1.04%)
Jul 03, 2007
3.502
3.502
3.451
3.473
44,469,060
-0.01(-0.23%)
Jul 02, 2007
3.441
3.486
3.410
3.481
98,333,240
+0.06(+1.75%)
Jun 29, 2007
3.451
3.459
3.408
3.421
106,344,360
-0.02(-0.70%)
Jun 28, 2007
3.423
3.511
3.408
3.445
195,704,736
+0.04(+1.10%)
Jun 27, 2007
3.348
3.410
3.336
3.407
164,867,232
+0.03(+0.98%)
Jun 26, 2007
3.426
3.432
3.369
3.374
224,955,216
-0.06(-1.72%)
Jun 25, 2007
3.467
3.482
3.415
3.433
151,879,584
-0.01(-0.29%)
Jun 22, 2007
3.478
3.494
3.421
3.443
173,250,000
-0.04(-1.16%)
Jun 21, 2007
3.458
3.489
3.433
3.483
152,194,960
+0.03(+0.82%)
Jun 20, 2007
3.513
3.525
3.453
3.455
183,506,000
-0.04(-1.02%)
Jun 19, 2007
3.578
3.583
3.484
3.490
238,276,000
-0.10(-2.81%)
Jun 18, 2007
3.617
3.632
3.570
3.591
156,328,000
-0.03(-0.79%)
Jun 15, 2007
3.643
3.643
3.559
3.620
197,998,000
+0.02(+0.64%)
Jun 14, 2007
3.545
3.606
3.540
3.597
164,982,000
+0.05(+1.48%)
Jun 13, 2007
3.545
3.595
3.462
3.544
238,758,000
+0.04(+1.17%)
Jun 12, 2007
3.522
3.538
3.471
3.503
236,852,000
-0.06(-1.55%)
Jun 11, 2007
3.650
3.652
3.550
3.558
221,785,440
-0.10(-2.83%)
Jun 08, 2007
3.623
3.662
3.553
3.662
204,140,656
+0.06(+1.67%)
Jun 07, 2007
3.628
3.736
3.544
3.602
482,950,944
-0.01(-0.35%)
Jun 06, 2007
3.657
3.688
3.593
3.615
312,491,040
-0.07(-1.85%)
Jun 05, 2007
3.555
3.712
3.543
3.683
609,945,408
+0.16(+4.59%)
Jun 04, 2007
3.413
3.533
3.382
3.521
227,726,304
+0.09(+2.68%)
Jun 01, 2007
3.445
3.465
3.417
3.429
140,300,192
-0.03(-0.81%)
May 31, 2007
3.534
3.537
3.429
3.457
186,221,504
-0.04(-1.03%)
May 30, 2007
3.453
3.504
3.443
3.493
211,656,032
+0.01(+0.33%)
May 29, 2007
3.421
3.489
3.386
3.482
234,620,144
+0.05(+1.58%)
May 25, 2007
3.485
3.485
3.413
3.428
199,743,216
-0.04(-1.15%)
May 24, 2007
3.452
3.521
3.385
3.467
476,522,464
+0.02(+0.51%)
May 23, 2007
3.461
3.666
3.439
3.450
851,973,248
+0.01(+0.17%)
May 22, 2007
3.424
3.454
3.361
3.444
344,275,584
+0.03(+0.85%)
May 21, 2007
3.179
3.434
3.165
3.415
730,009,344
+0.25(+7.90%)
May 18, 2007
3.124
3.165
3.114
3.165
195,983,920
+0.06(+1.82%)
May 17, 2007
3.144
3.176
3.101
3.108
237,589,776
-0.05(-1.66%)
May 16, 2007
3.051
3.167
3.005
3.161
290,143,008
+0.13(+4.36%)
May 15, 2007
3.070
3.099
3.026
3.029
174,043,552
-0.06(-1.82%)
May 14, 2007
3.084
3.087
3.030
3.085
155,344,864
+0.01(+0.23%)
May 11, 2007
3.048
3.080
3.028
3.078
160,043,200
+0.03(+1.05%)
May 10, 2007
3.122
3.132
3.042
3.046
201,051,584
-0.10(-3.07%)
May 09, 2007
3.100
3.147
3.065
3.143
177,540,880
+0.05(+1.65%)
May 08, 2007
3.027
3.092
2.985
3.091
271,048,608
+0.05(+1.66%)
May 07, 2007
3.122
3.162
3.035
3.041
296,174,016
-0.12(-3.81%)
May 04, 2007
3.119
3.188
3.118
3.162
286,018,784
+0.05(+1.67%)
May 03, 2007
3.054
3.127
3.038
3.110
269,686,144
+0.05(+1.65%)
May 02, 2007
3.084
3.112
3.045
3.059
288,770,656
-0.00(-0.01%)
May 01, 2007
3.056
3.102
3.014
3.059
370,438,080
-0.01(-0.24%)
Apr 30, 2007
3.095
3.122
3.059
3.067
479,617,600
-0.06(-2.03%)
Apr 27, 2007
3.062
3.192
3.031
3.130
1,014,951,808
-0.01(-0.29%)
Apr 26, 2007
2.825
3.152
2.804
3.139
1,244,317,184
+0.30(+10.51%)
Apr 25, 2007
2.656
2.859
2.647
2.841
2,087,244,672
+0.60(+26.95%)
Apr 24, 2007
2.237
2.250
2.221
2.237
415,147,840
-0.00(-0.04%)
Apr 23, 2007
2.213
2.240
2.208
2.239
142,290,512
-0.01(-0.40%)
Apr 20, 2007
2.255
2.259
2.226
2.248
133,439,720
+0.02(+0.69%)
Apr 19, 2007
2.231
2.257
2.220
2.232
96,192,200
-0.02(-0.78%)
Apr 18, 2007
2.240
2.257
2.232
2.249
99,916,040
-0.00(-0.18%)
Apr 17, 2007
2.264
2.266
2.237
2.253
148,222,592
-0.01(-0.29%)
Apr 16, 2007
2.188
2.265
2.183
2.260
268,878,208
+0.14(+6.58%)
Apr 13, 2007
2.110
2.125
2.096
2.120
72,199,896
+0.01(+0.33%)
Apr 12, 2007
2.087
2.119
2.070
2.114
95,089,696
+0.03(+1.42%)
Apr 11, 2007
2.087
2.094
2.062
2.084
102,469,136
-0.01(-0.43%)
Apr 10, 2007
2.079
2.098
2.073
2.093
68,434,480
+0.01(+0.48%)
Apr 09, 2007
2.086
2.107
2.080
2.083
83,653,840
-0.00(-0.05%)
Apr 05, 2007
2.079
2.088
2.072
2.084
65,799,880
+0.01(+0.36%)
Apr 04, 2007
2.061
2.078
2.046
2.076
81,314,400
+0.02(+0.83%)
Apr 03, 2007
2.021
2.069
2.020
2.059
119,363,336
+0.04(+1.90%)
Apr 02, 2007
1.992
2.023
1.978
2.021
141,823,712
+0.03(+1.58%)
Mar 30, 2007
1.988
2.012
1.971
1.990
119,936,456
-0.00(-0.05%)
Mar 29, 2007
1.982
1.996
1.965
1.990
128,102,656
+0.02(+1.19%)
Mar 28, 2007
1.954
1.976
1.937
1.967
124,538,360
-0.00(-0.08%)
Mar 27, 2007
1.941
1.971
1.938
1.968
79,871,736
+0.02(+0.92%)
Mar 26, 2007
1.949
1.952
1.921
1.950
70,421,600
+0.00(+0.08%)
Mar 23, 2007
1.978
1.980
1.949
1.949
58,829,560
-0.03(-1.29%)
Mar 22, 2007
1.974
1.986
1.946
1.974
106,632,640
-0.02(-0.78%)
Mar 21, 2007
1.927
1.990
1.915
1.990
99,932,256
+0.06(+3.16%)
Mar 20, 2007
1.927
1.935
1.911
1.929
76,064,176
+0.01(+0.34%)
Mar 19, 2007
1.900
1.927
1.900
1.923
84,530,200
+0.03(+1.59%)
Mar 16, 2007
1.886
1.904
1.876
1.893
137,213,232
+0.00(+0.19%)
Mar 15, 2007
1.905
1.915
1.877
1.889
145,312,272
-0.01(-0.79%)
Mar 14, 2007
1.888
1.911
1.863
1.904
171,836,272
+0.01(+0.69%)
Mar 13, 2007
1.940
1.944
1.885
1.891
104,080,320
-0.05(-2.55%)
Mar 12, 2007
1.937
1.952
1.919
1.940
97,590,920
-0.00(-0.08%)
Mar 09, 2007
1.924
1.944
1.900
1.942
124,000,056
+0.04(+1.94%)
Mar 08, 2007
1.938
1.961
1.899
1.905
152,585,712
-0.01(-0.68%)
Mar 07, 2007
1.934
1.966
1.914
1.918
172,892,176
-0.01(-0.57%)
Mar 06, 2007
1.885
1.933
1.871
1.929
256,965,376
+0.08(+4.13%)
Mar 05, 2007
1.857
1.916
1.852
1.853
191,344,080
-0.03(-1.70%)
Mar 02, 2007
1.916
1.944
1.885
1.885
155,756,896
-0.06(-2.99%)
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.