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 27, 2009
3.063
3.254
3.047
3.240
229,883,920
+0.12(+3.93%)
Feb 26, 2009
3.206
3.236
3.117
3.117
145,498,224
-0.07(-2.15%)
Feb 25, 2009
3.245
3.288
3.141
3.186
182,440,384
-0.09(-2.88%)
Feb 24, 2009
3.099
3.305
3.095
3.280
205,426,112
+0.19(+6.30%)
Feb 23, 2009
3.208
3.245
3.076
3.086
146,719,856
-0.11(-3.37%)
Feb 20, 2009
3.054
3.208
3.042
3.193
187,097,264
+0.10(+3.08%)
Feb 19, 2009
3.142
3.209
3.083
3.098
135,377,120
-0.02(-0.64%)
Feb 18, 2009
3.114
3.139
3.026
3.118
147,319,312
+0.03(+1.10%)
Feb 17, 2009
3.083
3.132
3.059
3.083
142,530,752
-0.08(-2.51%)
Feb 13, 2009
3.199
3.234
3.143
3.163
82,630,456
-0.04(-1.09%)
Feb 12, 2009
3.094
3.212
3.086
3.198
161,909,040
-0.02(-0.61%)
Feb 11, 2009
3.155
3.245
3.112
3.218
166,944,176
+0.05(+1.65%)
Feb 10, 2009
3.308
3.361
3.154
3.166
214,011,184
-0.17(-5.10%)
Feb 09, 2009
3.328
3.368
3.269
3.336
188,749,696
+0.01(+0.24%)
Feb 06, 2009
3.159
3.350
3.159
3.328
241,025,520
+0.17(+5.33%)
Feb 05, 2009
3.058
3.191
3.031
3.159
203,392,032
+0.11(+3.47%)
Feb 04, 2009
3.169
3.172
3.042
3.053
274,524,416
-0.13(-3.98%)
Feb 03, 2009
3.043
3.210
3.000
3.179
293,891,264
+0.12(+3.99%)
Feb 02, 2009
2.929
3.100
2.906
3.058
386,436,864
+0.12(+3.96%)
Jan 30, 2009
2.868
2.987
2.862
2.941
795,999,168
+0.44(+17.64%)
Jan 29, 2009
2.498
2.592
2.457
2.500
359,601,440
-0.02(-0.71%)
Jan 28, 2009
2.486
2.575
2.449
2.518
161,149,152
+0.10(+3.96%)
Jan 27, 2009
2.465
2.521
2.386
2.422
174,763,824
-0.06(-2.40%)
Jan 26, 2009
2.509
2.545
2.426
2.482
143,112,336
-0.05(-1.98%)
Jan 23, 2009
2.445
2.571
2.422
2.531
116,030,480
+0.03(+1.38%)
Jan 22, 2009
2.471
2.544
2.413
2.497
142,666,016
-0.03(-1.19%)
Jan 21, 2009
2.466
2.534
2.413
2.527
116,601,016
+0.10(+4.34%)
Jan 20, 2009
2.538
2.585
2.413
2.422
135,343,936
-0.16(-6.11%)
Jan 16, 2009
2.590
2.616
2.477
2.579
165,191,664
+0.01(+0.29%)
Jan 15, 2009
2.428
2.611
2.381
2.572
232,369,376
+0.15(+6.08%)
Jan 14, 2009
2.505
2.505
2.407
2.425
208,854,032
-0.15(-5.75%)
Jan 13, 2009
2.548
2.664
2.538
2.572
157,657,664
-0.02(-0.91%)
Jan 12, 2009
2.706
2.715
2.543
2.596
191,125,472
-0.18(-6.47%)
Jan 09, 2009
2.846
2.850
2.735
2.776
133,706,016
-0.08(-2.89%)
Jan 08, 2009
2.749
2.866
2.729
2.858
131,591,696
+0.05(+1.71%)
Jan 07, 2009
2.814
2.848
2.768
2.810
158,852,992
-0.06(-2.02%)
Jan 06, 2009
2.728
2.911
2.688
2.868
221,600,992
+0.17(+6.10%)
Jan 05, 2009
2.787
2.787
2.651
2.703
190,194,544
-0.02(-0.55%)
Jan 02, 2009
2.567
2.727
2.554
2.718
145,933,344
+0.15(+6.01%)
Dec 31, 2008
2.537
2.584
2.495
2.564
155,848,672
+0.03(+1.02%)
Dec 30, 2008
2.475
2.561
2.437
2.538
132,025,616
+0.07(+2.75%)
Dec 29, 2008
2.571
2.588
2.428
2.470
130,157,896
-0.12(-4.60%)
Dec 26, 2008
2.689
2.697
2.578
2.589
137,015,856
+0.02(+0.66%)
Dec 24, 2008
2.583
2.598
2.550
2.572
32,996,960
+0.02(+0.70%)
Dec 23, 2008
2.506
2.580
2.506
2.554
116,907,376
+0.06(+2.49%)
Dec 22, 2008
2.580
2.607
2.424
2.492
178,498,912
-0.09(-3.34%)
Dec 19, 2008
2.579
2.650
2.546
2.578
221,176,320
-0.03(-1.00%)
Dec 18, 2008
2.650
2.743
2.560
2.604
150,361,920
-0.05(-2.07%)
Dec 17, 2008
2.613
2.739
2.576
2.659
183,734,400
+0.03(+1.05%)
Dec 16, 2008
2.481
2.648
2.465
2.631
177,258,624
+0.19(+7.74%)
Dec 15, 2008
2.533
2.547
2.407
2.442
145,697,040
-0.12(-4.68%)
Dec 12, 2008
2.376
2.569
2.376
2.562
173,340,096
+0.15(+6.22%)
Dec 11, 2008
2.466
2.525
2.409
2.413
151,670,272
-0.07(-2.92%)
Dec 10, 2008
2.573
2.575
2.417
2.485
155,073,424
-0.08(-3.02%)
Dec 09, 2008
2.490
2.724
2.485
2.562
266,296,032
-0.01(-0.31%)
Dec 08, 2008
2.458
2.607
2.368
2.571
218,729,104
+0.16(+6.53%)
Dec 05, 2008
2.295
2.425
2.165
2.413
292,211,680
+0.05(+1.99%)
Dec 04, 2008
2.297
2.525
2.288
2.366
395,644,928
+0.11(+4.67%)
Dec 03, 2008
2.175
2.294
2.002
2.260
313,510,304
+0.20(+9.76%)
Dec 02, 2008
2.070
2.086
1.941
2.059
174,273,136
+0.04(+1.78%)
Dec 01, 2008
2.100
2.163
2.019
2.023
223,577,904
-0.11(-5.22%)
Nov 28, 2008
2.201
2.205
2.111
2.135
73,749,440
-0.06(-2.87%)
Nov 26, 2008
2.043
2.200
2.014
2.198
268,898,112
+0.09(+4.20%)
Nov 25, 2008
2.104
2.144
1.980
2.110
260,298,592
-0.02(-0.73%)
Nov 24, 2008
1.940
2.172
1.935
2.125
290,992,928
+0.23(+12.23%)
Nov 21, 2008
1.819
1.950
1.786
1.893
300,901,664
+0.14(+8.11%)
Nov 20, 2008
1.764
1.986
1.734
1.752
368,477,984
-0.04(-2.26%)
Nov 19, 2008
1.899
1.950
1.788
1.792
250,421,664
-0.13(-6.76%)
Nov 18, 2008
1.986
2.033
1.804
1.922
300,985,984
-0.06(-3.15%)
Nov 17, 2008
1.996
2.063
1.954
1.984
214,234,224
-0.10(-4.93%)
Nov 14, 2008
2.180
2.225
2.075
2.087
238,992,624
-0.16(-7.08%)
Nov 13, 2008
2.070
2.250
1.924
2.247
338,720,064
+0.17(+8.11%)
Nov 12, 2008
2.200
2.272
2.045
2.078
295,354,144
-0.24(-10.24%)
Nov 11, 2008
2.355
2.403
2.240
2.315
198,783,824
-0.11(-4.46%)
Nov 10, 2008
2.499
2.534
2.343
2.423
179,296,560
-0.04(-1.52%)
Nov 07, 2008
2.388
2.490
2.350
2.461
148,796,832
+0.10(+4.21%)
Nov 06, 2008
2.490
2.552
2.315
2.361
309,755,200
-0.24(-9.16%)
Nov 05, 2008
2.873
2.900
2.581
2.599
229,981,424
-0.32(-11.07%)
Nov 04, 2008
2.858
2.937
2.761
2.922
153,275,840
+0.13(+4.81%)
Nov 03, 2008
2.841
2.862
2.751
2.788
143,401,520
-0.07(-2.57%)
Oct 31, 2008
2.800
2.862
2.751
2.862
170,723,536
+0.03(+0.93%)
Oct 30, 2008
2.938
2.994
2.754
2.836
222,513,312
-0.01(-0.32%)
Oct 29, 2008
2.776
2.990
2.726
2.845
304,175,776
+0.04(+1.52%)
Oct 28, 2008
2.575
2.815
2.454
2.802
296,692,448
+0.32(+13.03%)
Oct 27, 2008
2.450
2.630
2.421
2.479
235,167,872
+0.03(+1.27%)
Oct 24, 2008
2.237
2.616
2.225
2.448
392,150,784
-0.07(-2.70%)
Oct 23, 2008
2.168
2.546
2.166
2.516
652,075,264
+0.02(+0.66%)
Oct 22, 2008
2.502
2.623
2.395
2.499
388,526,272
-0.01(-0.48%)
Oct 21, 2008
2.593
2.647
2.496
2.511
173,391,024
-0.14(-5.17%)
Oct 20, 2008
2.608
2.655
2.495
2.648
169,040,272
+0.12(+4.58%)
Oct 17, 2008
2.442
3.116
2.421
2.533
259,026,880
+0.02(+0.72%)
Oct 16, 2008
2.320
2.535
2.170
2.514
441,622,720
+0.08(+3.22%)
Oct 15, 2008
2.723
2.735
2.417
2.436
325,125,184
-0.36(-12.78%)
Oct 14, 2008
3.175
3.200
2.740
2.793
346,128,000
-0.31(-9.93%)
Oct 13, 2008
2.948
3.111
2.869
3.101
223,883,824
+0.29(+10.26%)
Oct 10, 2008
2.650
2.987
2.553
2.812
360,597,824
+0.01(+0.45%)
Oct 09, 2008
3.099
3.175
2.800
2.800
278,577,504
-0.25(-8.23%)
Oct 08, 2008
2.782
3.138
2.768
3.051
286,488,544
+0.12(+4.27%)
Oct 07, 2008
3.289
3.321
2.925
2.926
255,118,656
-0.34(-10.29%)
Oct 06, 2008
3.203
3.295
3.023
3.261
267,709,344
-0.09(-2.64%)
Oct 03, 2008
3.471
3.547
3.329
3.350
225,040,624
-0.02(-0.53%)
Oct 02, 2008
3.381
3.448
3.271
3.368
174,520,960
-0.11(-3.19%)
Oct 01, 2008
3.589
3.599
3.421
3.479
192,442,736
-0.16(-4.37%)
Sep 30, 2008
3.292
3.656
3.266
3.638
260,945,472
+0.47(+14.85%)
Sep 29, 2008
3.421
3.469
3.066
3.167
240,084,192
-0.37(-10.40%)
Sep 26, 2008
3.476
3.553
3.404
3.535
134,957,712
-0.07(-1.91%)
Sep 25, 2008
3.533
3.638
3.501
3.604
121,370,640
+0.11(+3.03%)
Sep 24, 2008
3.615
3.683
3.447
3.498
187,437,392
-0.09(-2.51%)
Sep 23, 2008
3.789
3.814
3.538
3.588
171,887,376
-0.16(-4.23%)
Sep 22, 2008
4.056
4.082
3.716
3.747
140,752,800
-0.30(-7.49%)
Sep 19, 2008
4.006
4.338
3.825
4.050
295,755,648
+0.22(+5.88%)
Sep 18, 2008
3.654
3.875
3.504
3.825
247,935,584
+0.25(+6.93%)
Sep 17, 2008
3.884
3.912
3.562
3.577
263,311,584
-0.36(-9.13%)
Sep 16, 2008
3.840
3.982
3.833
3.937
261,842,864
+0.07(+1.80%)
Sep 15, 2008
3.843
3.994
3.815
3.867
179,613,952
-0.05(-1.23%)
Sep 12, 2008
3.941
3.980
3.831
3.915
129,606,360
-0.06(-1.52%)
Sep 11, 2008
3.764
3.990
3.755
3.975
156,272,032
+0.14(+3.61%)
Sep 10, 2008
4.001
4.011
3.808
3.837
188,892,704
-0.11(-2.91%)
Sep 09, 2008
4.038
4.098
3.949
3.952
116,435,320
-0.11(-2.61%)
Sep 08, 2008
4.112
4.188
3.942
4.058
189,811,152
+0.10(+2.49%)
Sep 05, 2008
3.867
4.036
3.854
3.959
161,427,616
+0.06(+1.49%)
Sep 04, 2008
4.030
4.040
3.901
3.901
166,329,360
-0.14(-3.39%)
Sep 03, 2008
4.070
4.100
4.001
4.038
114,850,176
-0.03(-0.79%)
Sep 02, 2008
4.158
4.225
4.061
4.071
120,014,600
+0.03(+0.74%)
Aug 29, 2008
4.145
4.145
4.025
4.040
94,575,256
-0.13(-3.13%)
Aug 28, 2008
4.111
4.183
4.090
4.171
156,681,424
+0.08(+2.07%)
Aug 27, 2008
4.072
4.137
4.050
4.087
112,545,896
-0.00(-0.04%)
Aug 26, 2008
4.137
4.156
4.062
4.088
87,492,600
-0.05(-1.32%)
Aug 25, 2008
4.231
4.232
4.122
4.143
87,127,200
-0.12(-2.83%)
Aug 22, 2008
4.213
4.273
4.197
4.263
93,581,200
+0.10(+2.40%)
Aug 21, 2008
4.071
4.189
4.049
4.163
123,154,656
+0.06(+1.38%)
Aug 20, 2008
4.100
4.162
4.060
4.106
119,011,680
+0.04(+1.03%)
Aug 19, 2008
4.154
4.176
4.053
4.064
132,605,496
-0.09(-2.19%)
Aug 18, 2008
4.304
4.314
4.152
4.155
130,946,216
-0.16(-3.81%)
Aug 15, 2008
4.414
4.476
4.313
4.320
137,434,656
-0.08(-1.85%)
Aug 14, 2008
4.285
4.438
4.261
4.402
138,029,792
+0.07(+1.55%)
Aug 13, 2008
4.314
4.412
4.227
4.335
144,168,880
-0.03(-0.64%)
Aug 12, 2008
4.366
4.424
4.305
4.362
160,529,280
-0.04(-0.95%)
Aug 11, 2008
4.009
4.588
3.989
4.404
501,385,920
+0.38(+9.41%)
Aug 08, 2008
3.839
4.061
3.814
4.026
183,253,360
+0.18(+4.63%)
Aug 07, 2008
3.850
3.902
3.800
3.848
108,895,176
-0.06(-1.46%)
Aug 06, 2008
3.928
3.932
3.837
3.905
128,121,256
-0.05(-1.29%)
Aug 05, 2008
3.846
3.976
3.826
3.955
155,891,744
+0.17(+4.49%)
Aug 04, 2008
3.800
3.865
3.751
3.785
89,963,296
-0.00(-0.05%)
Aug 01, 2008
3.818
3.825
3.703
3.788
95,497,616
-0.03(-0.77%)
Jul 31, 2008
3.837
3.909
3.805
3.817
106,010,560
-0.09(-2.39%)
Jul 30, 2008
3.918
3.993
3.821
3.910
151,334,336
+0.00(+0.00%)
Jul 29, 2008
3.910
3.940
3.808
3.910
135,392,192
+0.11(+2.93%)
Jul 28, 2008
3.854
3.916
3.743
3.799
209,601,312
-0.12(-2.98%)
Jul 25, 2008
3.982
4.047
3.906
3.916
181,776,400
-0.02(-0.52%)
Jul 24, 2008
3.815
4.119
3.814
3.936
619,930,304
+0.41(+11.60%)
Jul 23, 2008
3.373
3.603
3.373
3.527
353,582,400
+0.13(+3.78%)
Jul 22, 2008
3.354
3.457
3.294
3.398
175,915,920
-0.03(-0.74%)
Jul 21, 2008
3.476
3.490
3.315
3.424
137,912,656
-0.03(-0.93%)
Jul 18, 2008
3.497
3.542
3.420
3.456
165,959,184
-0.15(-4.15%)
Jul 17, 2008
3.560
3.619
3.387
3.606
191,863,200
+0.01(+0.38%)
Jul 16, 2008
3.347
3.638
3.342
3.592
240,772,256
+0.24(+7.18%)
Jul 15, 2008
3.293
3.431
3.150
3.352
226,838,512
+0.04(+1.13%)
Jul 14, 2008
3.466
3.475
3.280
3.314
180,424,176
-0.11(-3.30%)
Jul 11, 2008
3.470
3.499
3.337
3.427
158,598,352
-0.10(-2.96%)
Jul 10, 2008
3.535
3.588
3.400
3.531
198,831,872
+0.00(+0.03%)
Jul 09, 2008
3.728
3.745
3.524
3.530
138,240,080
-0.22(-5.90%)
Jul 08, 2008
3.619
3.775
3.587
3.752
158,319,424
+0.13(+3.52%)
Jul 07, 2008
3.619
3.720
3.538
3.624
147,109,776
+0.02(+0.68%)
Jul 04, 2008
3.626
3.692
3.526
3.600
84,963,040
+0.00(+0.00%)
Jul 03, 2008
3.626
3.692
3.526
3.600
84,963,040
+0.03(+0.78%)
Jul 02, 2008
3.708
3.720
3.569
3.572
140,886,112
-0.11(-2.96%)
Jul 01, 2008
3.612
3.712
3.526
3.681
205,504,912
+0.01(+0.40%)
Jun 30, 2008
3.713
3.806
3.660
3.667
142,286,960
-0.07(-1.78%)
Jun 27, 2008
3.780
3.804
3.631
3.733
235,839,296
-0.08(-2.15%)
Jun 26, 2008
3.955
3.994
3.800
3.815
226,231,040
-0.21(-5.23%)
Jun 25, 2008
4.022
4.107
3.976
4.026
147,929,360
+0.04(+1.09%)
Jun 24, 2008
3.978
4.040
3.881
3.982
142,800,480
-0.05(-1.29%)
Jun 23, 2008
4.065
4.107
3.978
4.034
148,514,080
-0.02(-0.52%)
Jun 20, 2008
4.155
4.173
4.026
4.055
131,777,560
-0.16(-3.75%)
Jun 19, 2008
4.111
4.223
4.075
4.213
134,355,680
+0.09(+2.11%)
Jun 18, 2008
4.100
4.159
4.066
4.126
136,931,040
-0.02(-0.54%)
Jun 17, 2008
4.157
4.215
4.140
4.149
176,046,704
+0.06(+1.55%)
Jun 16, 2008
3.921
4.127
3.921
4.085
115,086,200
+0.13(+3.20%)
Jun 13, 2008
3.835
4.000
3.835
3.958
119,488,296
+0.15(+3.97%)
Jun 12, 2008
3.901
3.953
3.751
3.808
124,087,656
-0.06(-1.46%)
Jun 11, 2008
3.967
4.000
3.852
3.864
117,489,720
-0.12(-2.94%)
Jun 10, 2008
3.993
4.052
3.910
3.981
121,339,520
+0.01(+0.24%)
Jun 09, 2008
4.059
4.077
3.906
3.971
130,744,360
-0.06(-1.49%)
Jun 06, 2008
4.162
4.182
4.028
4.032
156,896,592
-0.19(-4.59%)
Jun 05, 2008
4.106
4.244
4.090
4.226
178,776,784
+0.15(+3.69%)
Jun 04, 2008
4.005
4.091
3.986
4.075
129,167,976
+0.07(+1.74%)
Jun 03, 2008
4.035
4.095
3.963
4.005
117,398,976
-0.01(-0.15%)
Jun 02, 2008
4.058
4.079
4.003
4.011
124,302,640
-0.07(-1.70%)
May 30, 2008
4.029
4.088
4.015
4.081
105,410,960
+0.06(+1.58%)
May 29, 2008
4.030
4.098
4.008
4.018
137,151,856
+0.01(+0.34%)
May 28, 2008
4.037
4.040
3.950
4.004
134,011,720
-0.03(-0.67%)
May 27, 2008
3.913
4.045
3.898
4.031
202,163,536
+0.11(+2.90%)
May 26, 2008
3.928
3.943
3.872
3.917
126,636,920
+0.00(+0.00%)
May 23, 2008
3.928
3.943
3.872
3.917
126,636,920
-0.05(-1.15%)
May 22, 2008
3.934
3.985
3.900
3.963
107,810,960
+0.05(+1.23%)
May 21, 2008
4.019
4.058
3.875
3.915
141,408,464
-0.12(-3.00%)
May 20, 2008
4.109
4.135
4.002
4.036
158,242,336
-0.08(-1.91%)
May 19, 2008
3.950
4.237
3.943
4.114
373,808,064
+0.29(+7.62%)
May 16, 2008
3.821
3.841
3.743
3.823
124,132,960
+0.02(+0.45%)
May 15, 2008
3.695
3.816
3.678
3.806
138,353,040
+0.10(+2.59%)
May 14, 2008
3.746
3.788
3.699
3.710
91,782,080
-0.02(-0.48%)
May 13, 2008
3.728
3.748
3.666
3.728
100,416,040
+0.00(+0.04%)
May 12, 2008
3.650
3.747
3.589
3.727
144,307,696
+0.11(+2.93%)
May 09, 2008
3.610
3.667
3.583
3.620
84,869,240
-0.02(-0.52%)
May 08, 2008
3.687
3.708
3.578
3.639
162,624,992
-0.02(-0.53%)
May 07, 2008
3.763
3.832
3.655
3.659
167,531,424
-0.13(-3.34%)
May 06, 2008
3.776
3.838
3.752
3.785
130,912,920
-0.01(-0.28%)
May 05, 2008
3.864
3.889
3.793
3.796
112,946,736
-0.07(-1.80%)
May 02, 2008
4.015
4.060
3.820
3.865
163,096,720
-0.10(-2.58%)
May 01, 2008
3.920
4.000
3.898
3.968
143,939,824
+0.04(+0.93%)
Apr 30, 2008
4.045
4.067
3.896
3.932
157,512,336
-0.11(-2.61%)
Apr 29, 2008
4.071
4.088
3.993
4.037
134,526,512
-0.06(-1.50%)
Apr 28, 2008
4.032
4.125
4.006
4.098
219,857,936
+0.06(+1.37%)
Apr 25, 2008
3.890
4.066
3.863
4.043
189,139,632
+0.16(+4.08%)
Apr 24, 2008
3.885
4.027
3.846
3.885
421,478,720
-0.17(-4.09%)
Apr 23, 2008
4.015
4.132
3.937
4.050
383,804,320
+0.07(+1.76%)
Apr 22, 2008
3.997
3.997
3.877
3.980
144,903,456
-0.03(-0.72%)
Apr 21, 2008
4.002
4.067
3.953
4.009
186,755,952
+0.00(+0.10%)
Apr 18, 2008
3.824
4.100
3.816
4.005
335,826,880
+0.30(+8.18%)
Apr 17, 2008
3.709
3.751
3.680
3.702
124,399,320
-0.03(-0.74%)
Apr 16, 2008
3.651
3.750
3.647
3.729
134,934,720
+0.10(+2.88%)
Apr 15, 2008
3.648
3.699
3.533
3.625
136,253,024
-0.01(-0.15%)
Apr 14, 2008
3.585
3.700
3.564
3.631
87,089,096
+0.03(+0.86%)
Apr 11, 2008
3.599
3.715
3.581
3.599
135,694,304
-0.14(-3.80%)
Apr 10, 2008
3.724
3.775
3.636
3.741
125,109,560
+0.02(+0.59%)
Apr 09, 2008
3.828
3.833
3.683
3.720
133,206,736
-0.15(-3.76%)
Apr 08, 2008
3.820
3.881
3.775
3.865
99,308,320
+0.02(+0.52%)
Apr 07, 2008
3.868
3.921
3.800
3.845
133,449,040
+0.00(+0.04%)
Apr 04, 2008
3.763
3.892
3.714
3.844
143,054,192
+0.10(+2.58%)
Apr 03, 2008
3.757
3.800
3.691
3.747
162,996,544
-0.12(-3.14%)
Apr 02, 2008
3.854
3.950
3.806
3.869
171,851,744
+0.03(+0.87%)
Apr 01, 2008
3.650
3.854
3.638
3.835
194,680,144
+0.27(+7.57%)
Mar 31, 2008
3.513
3.582
3.482
3.565
109,424,680
+0.08(+2.21%)
Mar 28, 2008
3.550
3.611
3.463
3.488
105,580,760
-0.05(-1.47%)
Mar 27, 2008
3.719
3.735
3.540
3.540
158,847,536
-0.15(-4.07%)
Mar 26, 2008
3.707
3.756
3.662
3.690
125,701,176
-0.07(-1.82%)
Mar 25, 2008
3.792
3.814
3.703
3.759
126,547,360
-0.04(-1.03%)
Mar 24, 2008
3.691
3.846
3.638
3.797
187,906,656
+0.14(+3.77%)
Mar 21, 2008
3.509
3.675
3.469
3.659
228,249,616
+0.00(+0.00%)
Mar 20, 2008
3.509
3.675
3.469
3.659
228,225,360
+0.15(+4.30%)
Mar 19, 2008
3.555
3.700
3.509
3.509
220,837,680
-0.08(-2.13%)
Mar 18, 2008
3.413
3.596
3.380
3.585
191,033,536
+0.26(+7.77%)
Mar 17, 2008
3.286
3.389
3.246
3.326
194,208,464
-0.08(-2.48%)
Mar 14, 2008
3.430
3.534
3.303
3.411
248,403,696
-0.00(-0.15%)
Mar 13, 2008
3.256
3.478
3.218
3.416
214,149,904
+0.09(+2.72%)
Mar 12, 2008
3.338
3.412
3.282
3.325
154,976,320
-0.03(-0.95%)
Mar 11, 2008
3.297
3.358
3.186
3.357
194,910,384
+0.18(+5.80%)
Mar 10, 2008
3.195
3.257
3.146
3.174
186,445,680
-0.03(-0.97%)
Mar 07, 2008
3.110
3.244
3.100
3.204
208,761,200
+0.07(+2.15%)
Mar 06, 2008
3.237
3.273
3.125
3.137
166,864,352
-0.11(-3.46%)
Mar 05, 2008
3.283
3.317
3.191
3.249
222,533,664
-0.02(-0.54%)
Mar 04, 2008
3.083
3.330
3.062
3.267
334,078,048
+0.15(+4.66%)
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.