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 (%)
Feb 28, 2005
1.346
1.360
1.324
1.351
774,445,888
+0.68(+101.64%)
Feb 25, 2005
0.6748
0.6770
0.6640
0.6701
1,086,118,656
+0.00(+0.07%)
Feb 24, 2005
0.6662
0.6725
0.6606
0.6696
1,809,402,880
+0.01(+0.79%)
Feb 23, 2005
0.6530
0.6660
0.6442
0.6643
1,595,810,560
+0.02(+3.45%)
Feb 22, 2005
0.6498
0.6649
0.6422
0.6422
1,446,879,744
-0.01(-1.75%)
Feb 18, 2005
0.6606
0.6616
0.6494
0.6536
1,380,339,840
-0.01(-1.14%)
Feb 17, 2005
0.6826
0.6843
0.6585
0.6612
1,804,158,464
-0.02(-2.57%)
Feb 16, 2005
0.6637
0.6792
0.6577
0.6786
1,944,945,024
+0.01(+1.95%)
Feb 15, 2005
0.6525
0.6707
0.6475
0.6657
2,755,104,256
+0.03(+4.47%)
Feb 14, 2005
0.6229
0.6384
0.6178
0.6372
1,508,971,648
+0.03(+4.21%)
Feb 11, 2005
0.6013
0.6156
0.5944
0.6115
1,426,083,072
+0.02(+3.64%)
Feb 10, 2005
0.5927
0.5969
0.5772
0.5900
1,296,853,248
-0.00(-0.48%)
Feb 09, 2005
0.6102
0.6174
0.5881
0.5929
1,415,948,800
-0.02(-2.67%)
Feb 08, 2005
0.5954
0.6128
0.5933
0.6091
1,055,795,136
+0.01(+2.48%)
Feb 07, 2005
0.5943
0.5975
0.5835
0.5944
624,196,096
+0.00(+0.13%)
Feb 04, 2005
0.5863
0.5943
0.5838
0.5936
668,410,496
+0.01(+1.32%)
Feb 03, 2005
0.5956
0.5981
0.5823
0.5859
869,168,320
-0.01(-2.29%)
Feb 02, 2005
0.5869
0.6017
0.5850
0.5996
1,214,940,928
+0.02(+2.71%)
Feb 01, 2005
0.5802
0.5856
0.5766
0.5838
806,152,256
+0.00(+0.82%)
Jan 31, 2005
0.5616
0.5865
0.5610
0.5790
1,997,415,424
+0.02(+3.95%)
Jan 28, 2005
0.5468
0.5570
0.5454
0.5570
951,211,264
+0.01(+1.84%)
Jan 27, 2005
0.5433
0.5491
0.5387
0.5470
589,050,048
+0.00(+0.54%)
Jan 26, 2005
0.5473
0.5478
0.5363
0.5440
882,748,800
+0.00(+0.28%)
Jan 25, 2005
0.5377
0.5485
0.5342
0.5425
1,150,591,104
+0.01(+1.82%)
Jan 24, 2005
0.5345
0.5405
0.5312
0.5328
1,000,450,624
+0.00(+0.38%)
Jan 21, 2005
0.5363
0.5391
0.5271
0.5308
1,081,640,704
+0.00(+0.04%)
Jan 20, 2005
0.5244
0.5366
0.5231
0.5305
1,085,653,248
+0.00(+0.83%)
Jan 19, 2005
0.5308
0.5381
0.5252
0.5262
897,888,704
-0.01(-1.09%)
Jan 18, 2005
0.5251
0.5323
0.5211
0.5320
1,194,846,208
+0.00(+0.64%)
Jan 14, 2005
0.5286
0.5400
0.5210
0.5286
2,100,496,768
+0.00(+0.57%)
Jan 13, 2005
0.5546
0.5604
0.5250
0.5256
3,758,545,408
+0.03(+6.63%)
Jan 12, 2005
0.4921
0.4962
0.4766
0.4929
2,407,135,488
+0.01(+1.39%)
Jan 11, 2005
0.5140
0.5207
0.4830
0.4861
3,102,203,648
-0.03(-6.38%)
Jan 10, 2005
0.5263
0.5323
0.5111
0.5192
2,059,760,384
-0.00(-0.42%)
Jan 07, 2005
0.4894
0.5243
0.4875
0.5214
2,651,108,864
+0.04(+7.28%)
Jan 06, 2005
0.4871
0.4887
0.4769
0.4860
837,023,552
+0.00(+0.08%)
Jan 05, 2005
0.4845
0.4913
0.4823
0.4857
807,334,976
+0.00(+0.88%)
Jan 04, 2005
0.4804
0.4930
0.4741
0.4814
1,302,070,912
+0.00(+1.03%)
Jan 03, 2005
0.4878
0.4903
0.4714
0.4766
822,246,400
-0.01(-1.72%)
Dec 31, 2004
0.4886
0.4894
0.4821
0.4849
325,839,136
-0.00(-0.62%)
Dec 30, 2004
0.4880
0.4897
0.4836
0.4879
411,055,744
+0.00(+0.56%)
Dec 29, 2004
0.4804
0.4893
0.4787
0.4852
533,352,512
+0.00(+0.41%)
Dec 28, 2004
0.4766
0.4838
0.4672
0.4833
725,778,816
+0.01(+1.61%)
Dec 27, 2004
0.4875
0.4906
0.4735
0.4756
664,142,400
-0.01(-1.33%)
Dec 23, 2004
0.4800
0.4838
0.4789
0.4820
291,647,584
+0.00(+0.41%)
Dec 22, 2004
0.4833
0.4846
0.4774
0.4800
671,400,384
+0.00(+0.09%)
Dec 21, 2004
0.4786
0.4802
0.4638
0.4796
1,264,290,944
+0.01(+1.55%)
Dec 20, 2004
0.4930
0.4970
0.4650
0.4723
1,385,432,320
-0.02(-3.49%)
Dec 17, 2004
0.5032
0.5048
0.4887
0.4894
983,799,296
-0.01(-2.41%)
Dec 16, 2004
0.4988
0.5082
0.4973
0.5014
1,336,591,872
+0.01(+2.05%)
Dec 15, 2004
0.4912
0.4929
0.4869
0.4914
472,712,128
-0.00(-0.05%)
Dec 14, 2004
0.4919
0.4961
0.4896
0.4916
493,583,008
+0.00(+0.59%)
Dec 13, 2004
0.4950
0.4962
0.4864
0.4887
468,854,048
-0.00(-0.37%)
Dec 10, 2004
0.4897
0.4973
0.4872
0.4906
920,137,536
+0.01(+1.81%)
Dec 09, 2004
0.4725
0.4849
0.4674
0.4818
882,320,256
+0.01(+1.12%)
Dec 08, 2004
0.4750
0.4851
0.4672
0.4765
827,510,208
+0.00(+0.62%)
Dec 07, 2004
0.4964
0.5025
0.4711
0.4735
1,256,880,256
-0.02(-4.39%)
Dec 06, 2004
0.4838
0.4988
0.4740
0.4953
1,480,675,968
+0.02(+4.95%)
Dec 03, 2004
0.4861
0.4894
0.4650
0.4720
1,470,370,048
-0.02(-3.88%)
Dec 02, 2004
0.4979
0.5037
0.4869
0.4910
1,173,330,432
-0.02(-3.81%)
Dec 01, 2004
0.5104
0.5116
0.4990
0.5104
950,251,840
+0.01(+1.10%)
Nov 30, 2004
0.5180
0.5180
0.5049
0.5049
1,221,287,552
-0.01(-2.03%)
Nov 29, 2004
0.5195
0.5238
0.5076
0.5153
2,033,996,160
+0.03(+6.03%)
Nov 26, 2004
0.4921
0.4951
0.4845
0.4860
652,495,040
+0.00(+0.78%)
Nov 24, 2004
0.4645
0.4909
0.4634
0.4823
1,650,318,976
+0.02(+4.54%)
Nov 23, 2004
0.4690
0.4702
0.4597
0.4613
1,080,935,424
-0.00(-0.13%)
Nov 22, 2004
0.4369
0.4819
0.4360
0.4619
3,048,547,328
+0.05(+11.20%)
Nov 19, 2004
0.4178
0.4285
0.4104
0.4154
908,071,872
-0.00(-0.40%)
Nov 18, 2004
0.4089
0.4175
0.4088
0.4171
546,361,088
+0.00(+0.89%)
Nov 17, 2004
0.4156
0.4175
0.4083
0.4134
472,851,584
-0.00(-0.06%)
Nov 16, 2004
0.4153
0.4156
0.4102
0.4136
350,063,424
-0.00(-0.55%)
Nov 15, 2004
0.4147
0.4176
0.4092
0.4159
446,130,496
-0.00(-0.47%)
Nov 12, 2004
0.4142
0.4193
0.4129
0.4179
469,378,624
+0.00(+0.36%)
Nov 11, 2004
0.4138
0.4174
0.4083
0.4164
484,618,400
+0.00(+1.00%)
Nov 10, 2004
0.4062
0.4171
0.4059
0.4122
603,668,032
+0.01(+1.30%)
Nov 09, 2004
0.4081
0.4107
0.4019
0.4070
565,133,632
-0.00(-0.61%)
Nov 08, 2004
0.4086
0.4175
0.4055
0.4095
625,176,320
-0.00(-0.62%)
Nov 05, 2004
0.4134
0.4141
0.3918
0.4120
1,429,325,568
+0.00(+0.50%)
Nov 04, 2004
0.4144
0.4183
0.4094
0.4100
1,101,726,592
-0.01(-1.55%)
Nov 03, 2004
0.4099
0.4225
0.4065
0.4165
1,428,004,096
+0.01(+3.38%)
Nov 02, 2004
0.3948
0.4072
0.3946
0.4028
865,871,936
+0.01(+2.00%)
Nov 01, 2004
0.3953
0.4010
0.3918
0.3949
715,087,744
+0.00(+0.10%)
Oct 29, 2004
0.3912
0.4006
0.3900
0.3946
961,294,848
+0.00(+0.40%)
Oct 28, 2004
0.3763
0.3932
0.3727
0.3930
1,024,896,896
+0.01(+3.76%)
Oct 27, 2004
0.3664
0.3811
0.3627
0.3787
1,417,751,296
+0.02(+4.86%)
Oct 26, 2004
0.3573
0.3618
0.3537
0.3612
705,093,888
+0.00(+0.88%)
Oct 25, 2004
0.3554
0.3602
0.3544
0.3580
465,600,224
+0.00(+0.30%)
Oct 22, 2004
0.3569
0.3589
0.3540
0.3570
574,317,312
-0.00(-1.11%)
Oct 21, 2004
0.3587
0.3624
0.3566
0.3610
860,068,224
+0.00(+0.99%)
Oct 20, 2004
0.3546
0.3584
0.3513
0.3574
730,466,944
+0.00(+0.11%)
Oct 19, 2004
0.3622
0.3641
0.3562
0.3571
952,297,088
-0.00(-0.69%)
Oct 18, 2004
0.3373
0.3595
0.3366
0.3595
1,426,802,176
+0.02(+4.95%)
Oct 15, 2004
0.3379
0.3434
0.3327
0.3426
1,219,023,104
+0.00(+1.16%)
Oct 14, 2004
0.3240
0.3445
0.3204
0.3387
3,283,791,104
+0.04(+13.16%)
Oct 13, 2004
0.2923
0.2994
0.2917
0.2993
1,423,262,848
+0.01(+3.81%)
Oct 12, 2004
0.2899
0.2905
0.2835
0.2883
546,234,944
-0.00(-0.78%)
Oct 11, 2004
0.2922
0.2941
0.2876
0.2906
384,082,336
-0.00(-1.20%)
Oct 08, 2004
0.2978
0.2995
0.2925
0.2941
426,083,040
-0.00(-1.41%)
Oct 07, 2004
0.3053
0.3082
0.2971
0.2983
505,993,952
-0.01(-2.51%)
Oct 06, 2004
0.2974
0.3069
0.2972
0.3060
529,421,376
+0.01(+3.23%)
Oct 05, 2004
0.2903
0.2987
0.2891
0.2964
481,955,616
+0.00(+1.50%)
Oct 04, 2004
0.2950
0.2950
0.2918
0.2921
681,294,592
+0.00(+0.31%)
Oct 01, 2004
0.2946
0.2951
0.2905
0.2912
552,124,992
-0.00(-0.21%)
Sep 30, 2004
0.2937
0.2957
0.2895
0.2918
504,068,224
+0.00(+0.18%)
Sep 29, 2004
0.2856
0.2926
0.2848
0.2912
324,351,680
+0.00(+1.68%)
Sep 28, 2004
0.2824
0.2883
0.2820
0.2864
418,798,496
+0.00(+1.36%)
Sep 27, 2004
0.2784
0.2860
0.2773
0.2826
471,583,264
+0.00(+0.64%)
Sep 24, 2004
0.2816
0.2861
0.2797
0.2808
438,128,768
+0.00(+0.05%)
Sep 23, 2004
0.2789
0.2824
0.2781
0.2806
471,330,912
+0.00(+0.95%)
Sep 22, 2004
0.2869
0.2872
0.2772
0.2780
476,430,784
-0.01(-2.87%)
Sep 21, 2004
0.2839
0.2927
0.2821
0.2862
458,621,152
+0.00(+0.80%)
Sep 20, 2004
0.2778
0.2860
0.2776
0.2839
290,585,120
+0.00(+1.53%)
Sep 17, 2004
0.2752
0.2815
0.2741
0.2797
608,887,360
+0.01(+2.17%)
Sep 16, 2004
0.2650
0.2768
0.2641
0.2737
595,175,424
+0.01(+3.27%)
Sep 15, 2004
0.2650
0.2671
0.2620
0.2650
276,573,824
-0.00(-0.82%)
Sep 14, 2004
0.2658
0.2677
0.2619
0.2672
305,705,376
-0.00(-0.28%)
Sep 13, 2004
0.2700
0.2716
0.2659
0.2680
334,438,496
-0.00(-0.78%)
Sep 10, 2004
0.2687
0.2728
0.2670
0.2701
386,014,720
+0.00(+0.48%)
Sep 09, 2004
0.2718
0.2733
0.2656
0.2688
547,184,512
-0.00(-1.79%)
Sep 08, 2004
0.2688
0.2754
0.2687
0.2737
407,270,720
+0.00(+1.65%)
Sep 07, 2004
0.2665
0.2725
0.2653
0.2693
356,185,888
+0.00(+1.50%)
Sep 03, 2004
0.2638
0.2705
0.2636
0.2653
348,024,832
-0.00(-1.21%)
Sep 02, 2004
0.2673
0.2696
0.2623
0.2685
481,929,056
-0.00(-0.56%)
Sep 01, 2004
0.2583
0.2710
0.2574
0.2700
611,868,928
+0.01(+3.97%)
Aug 31, 2004
0.2565
0.2632
0.2560
0.2597
448,886,272
+0.00(+1.08%)
Aug 30, 2004
0.2562
0.2614
0.2557
0.2569
258,677,856
-0.00(-0.67%)
Aug 27, 2004
0.2606
0.2617
0.2560
0.2586
461,157,792
-0.00(-0.89%)
Aug 26, 2004
0.2497
0.2649
0.2465
0.2610
1,133,740,160
+0.01(+4.87%)
Aug 25, 2004
0.2403
0.2496
0.2389
0.2489
599,796,608
+0.01(+3.44%)
Aug 24, 2004
0.2354
0.2406
0.2348
0.2406
443,640,320
+0.01(+2.80%)
Aug 23, 2004
0.2319
0.2355
0.2304
0.2340
301,966,816
+0.00(+0.91%)
Aug 20, 2004
0.2315
0.2333
0.2296
0.2319
375,629,088
+0.00(+0.29%)
Aug 19, 2004
0.2373
0.2399
0.2286
0.2312
461,210,912
-0.01(-3.25%)
Aug 18, 2004
0.2297
0.2398
0.2296
0.2390
432,318,400
+0.01(+2.82%)
Aug 17, 2004
0.2304
0.2344
0.2285
0.2324
383,039,808
+0.00(+0.29%)
Aug 16, 2004
0.2325
0.2388
0.2307
0.2318
516,724,896
-0.00(-0.19%)
Aug 13, 2004
0.2309
0.2355
0.2289
0.2322
388,989,600
+0.00(+1.55%)
Aug 12, 2004
0.2300
0.2323
0.2280
0.2287
268,246,720
-0.00(-2.06%)
Aug 11, 2004
0.2342
0.2344
0.2278
0.2335
382,322,624
-0.00(-1.62%)
Aug 10, 2004
0.2288
0.2375
0.2285
0.2373
416,547,392
+0.01(+4.03%)
Aug 09, 2004
0.2248
0.2293
0.2245
0.2281
344,877,248
+0.00(+1.75%)
Aug 06, 2004
0.2327
0.2342
0.2236
0.2242
583,852,992
-0.01(-5.13%)
Aug 05, 2004
0.2391
0.2432
0.2353
0.2364
289,940,992
-0.00(-1.26%)
Aug 04, 2004
0.2348
0.2419
0.2347
0.2394
328,003,936
+0.00(+1.60%)
Aug 03, 2004
0.2372
0.2388
0.2345
0.2356
250,403,888
-0.00(-0.92%)
Aug 02, 2004
0.2352
0.2425
0.2344
0.2378
432,916,032
-0.01(-2.35%)
Jul 30, 2004
0.2461
0.2485
0.2409
0.2435
288,274,240
-0.00(-0.92%)
Jul 29, 2004
0.2447
0.2471
0.2419
0.2458
263,432,416
+0.00(+1.15%)
Jul 28, 2004
0.2433
0.2440
0.2346
0.2430
338,004,416
-0.00(-0.49%)
Jul 27, 2004
0.2391
0.2466
0.2377
0.2442
504,008,480
+0.01(+3.74%)
Jul 26, 2004
0.2323
0.2368
0.2318
0.2354
467,114,240
+0.00(+1.82%)
Jul 23, 2004
0.2387
0.2391
0.2295
0.2312
324,404,800
-0.01(-3.09%)
Jul 22, 2004
0.2360
0.2389
0.2339
0.2385
396,260,896
+0.00(+0.19%)
Jul 21, 2004
0.2432
0.2463
0.2360
0.2381
357,235,104
-0.00(-1.80%)
Jul 20, 2004
0.2404
0.2425
0.2376
0.2425
383,996,000
+0.00(+0.72%)
Jul 19, 2004
0.2413
0.2426
0.2384
0.2407
632,281,600
-0.00(-0.71%)
Jul 16, 2004
0.2479
0.2479
0.2419
0.2425
579,111,680
-0.01(-2.22%)
Jul 15, 2004
0.2451
0.2532
0.2418
0.2480
2,096,934,144
+0.03(+11.33%)
Jul 14, 2004
0.2181
0.2257
0.2164
0.2227
1,009,066,112
+0.00(+1.23%)
Jul 13, 2004
0.2202
0.2229
0.2185
0.2200
374,965,024
+0.00(+0.27%)
Jul 12, 2004
0.2260
0.2262
0.2178
0.2194
606,682,752
-0.01(-2.96%)
Jul 09, 2004
0.2279
0.2297
0.2261
0.2261
247,661,392
-0.00(-0.36%)
Jul 08, 2004
0.2269
0.2310
0.2255
0.2269
276,733,184
-0.00(-0.82%)
Jul 07, 2004
0.2320
0.2361
0.2269
0.2288
471,968,416
-0.00(-1.81%)
Jul 06, 2004
0.2342
0.2366
0.2319
0.2330
413,884,576
-0.00(-0.42%)
Jul 02, 2004
0.2293
0.2348
0.2239
0.2340
1,080,105,472
-0.01(-3.78%)
Jul 01, 2004
0.2416
0.2446
0.2402
0.2432
413,034,592
-0.00(-0.74%)
Jun 30, 2004
0.2448
0.2483
0.2401
0.2450
442,524,736
+0.00(+0.12%)
Jun 29, 2004
0.2417
0.2484
0.2365
0.2447
700,266,304
+0.00(+0.03%)
Jun 28, 2004
0.2553
0.2574
0.2425
0.2446
618,124,224
-0.01(-3.59%)
Jun 25, 2004
0.2485
0.2537
0.2485
0.2537
424,097,568
+0.00(+1.57%)
Jun 24, 2004
0.2535
0.2537
0.2483
0.2498
299,423,520
-0.00(-1.54%)
Jun 23, 2004
0.2485
0.2547
0.2477
0.2537
463,541,696
+0.01(+2.12%)
Jun 22, 2004
0.2434
0.2492
0.2431
0.2485
432,603,936
+0.01(+2.07%)
Jun 21, 2004
0.2494
0.2522
0.2419
0.2434
462,704,992
-0.00(-1.76%)
Jun 18, 2004
0.2453
0.2516
0.2442
0.2478
484,073,888
+0.00(+0.30%)
Jun 17, 2004
0.2465
0.2495
0.2425
0.2470
661,054,592
+0.00(+0.21%)
Jun 16, 2004
0.2306
0.2509
0.2299
0.2465
1,078,651,136
+0.02(+6.68%)
Jun 15, 2004
0.2278
0.2345
0.2278
0.2311
527,236,672
+0.00(+1.89%)
Jun 14, 2004
0.2308
0.2310
0.2221
0.2268
289,310,144
-0.00(-2.02%)
Jun 10, 2004
0.2274
0.2332
0.2274
0.2315
305,492,864
+0.00(+1.79%)
Jun 09, 2004
0.2266
0.2312
0.2259
0.2274
414,077,152
-0.00(-0.49%)
Jun 08, 2004
0.2252
0.2292
0.2246
0.2285
492,381,088
+0.00(+1.81%)
Jun 07, 2004
0.2187
0.2257
0.2169
0.2245
350,933,312
+0.01(+3.58%)
Jun 04, 2004
0.2150
0.2202
0.2147
0.2167
473,256,640
+0.00(+1.34%)
Jun 03, 2004
0.2163
0.2183
0.2130
0.2138
298,719,648
-0.00(-1.80%)
Jun 02, 2004
0.2111
0.2196
0.2093
0.2178
377,926,656
+0.01(+3.06%)
Jun 01, 2004
0.2092
0.2123
0.2079
0.2113
216,384,976
+0.00(+0.00%)
May 28, 2004
0.2114
0.2129
0.2093
0.2113
172,783,936
-0.00(-0.39%)
May 27, 2004
0.2144
0.2153
0.2095
0.2121
279,820,992
-0.00(-1.19%)
May 26, 2004
0.2132
0.2167
0.2108
0.2147
382,023,808
+0.00(+0.35%)
May 25, 2004
0.2071
0.2147
0.2055
0.2139
379,420,768
+0.01(+3.91%)
May 24, 2004
0.2052
0.2101
0.2041
0.2059
279,469,056
+0.00(+0.85%)
May 21, 2004
0.2025
0.2048
0.2013
0.2041
213,330,384
+0.00(+1.50%)
May 20, 2004
0.2005
0.2033
0.1993
0.2011
232,760,272
+0.00(+0.91%)
May 19, 2004
0.2063
0.2071
0.1989
0.1993
445,506,304
-0.00(-2.18%)
May 18, 2004
0.2031
0.2055
0.2018
0.2038
244,799,376
+0.00(+1.58%)
May 17, 2004
0.2010
0.2038
0.1985
0.2006
356,258,944
-0.00(-1.55%)
May 14, 2004
0.2041
0.2057
0.1992
0.2038
305,692,096
-0.00(-0.48%)
May 13, 2004
0.2043
0.2087
0.2025
0.2047
272,549,728
-0.00(-0.40%)
May 12, 2004
0.2017
0.2059
0.1976
0.2056
291,209,312
+0.00(+0.59%)
May 11, 2004
0.1988
0.2047
0.1988
0.2044
361,863,456
+0.01(+3.27%)
May 10, 2004
0.1978
0.2003
0.1953
0.1979
296,415,424
-0.00(-1.46%)
May 07, 2004
0.2001
0.2076
0.1999
0.2008
496,883,296
+0.00(+0.34%)
May 06, 2004
0.1989
0.2014
0.1950
0.2001
322,000,992
-0.00(-0.26%)
May 05, 2004
0.1973
0.2014
0.1955
0.2007
282,337,696
+0.00(+1.95%)
May 04, 2004
0.1962
0.1999
0.1920
0.1968
331,994,816
+0.00(+0.27%)
May 03, 2004
0.1958
0.1983
0.1938
0.1963
352,925,440
+0.00(+1.13%)
Apr 30, 2004
0.2025
0.2030
0.1919
0.1941
553,167,552
-0.01(-3.70%)
Apr 29, 2004
0.1992
0.2033
0.1956
0.2016
546,420,864
+0.00(+1.21%)
Apr 28, 2004
0.2019
0.2034
0.1983
0.1992
274,110,208
-0.00(-1.82%)
Apr 27, 2004
0.2051
0.2066
0.2010
0.2028
336,596,640
-0.00(-0.70%)
Apr 26, 2004
0.2077
0.2081
0.2033
0.2043
274,070,368
-0.00(-2.06%)
Apr 23, 2004
0.2086
0.2108
0.2037
0.2086
374,792,384
-0.00(-0.29%)
Apr 22, 2004
0.2075
0.2122
0.2041
0.2092
408,638,656
+0.00(+0.18%)
Apr 21, 2004
0.2078
0.2117
0.2061
0.2088
386,466,240
+0.00(+0.00%)
Apr 20, 2004
0.2124
0.2139
0.2075
0.2088
420,438,688
-0.00(-2.19%)
Apr 19, 2004
0.2117
0.2165
0.2095
0.2135
844,695,616
-0.01(-2.84%)
Apr 16, 2004
0.2189
0.2207
0.2146
0.2197
477,798,688
-0.00(-0.41%)
Apr 15, 2004
0.2184
0.2227
0.2120
0.2206
2,089,264,512
+0.02(+9.99%)
Apr 14, 2004
0.2013
0.2038
0.1981
0.2006
772,122,368
-0.00(-1.08%)
Apr 13, 2004
0.2108
0.2111
0.2021
0.2028
517,734,240
-0.01(-3.96%)
Apr 12, 2004
0.2071
0.2116
0.2070
0.2111
273,366,496
+0.00(+1.85%)
Apr 08, 2004
0.2101
0.2108
0.2048
0.2073
285,671,200
+0.00(+0.81%)
Apr 07, 2004
0.2080
0.2086
0.2027
0.2056
302,723,808
-0.00(-1.87%)
Apr 06, 2004
0.2089
0.2120
0.2065
0.2095
306,090,528
-0.00(-1.73%)
Apr 05, 2004
0.2069
0.2136
0.2066
0.2132
457,379,392
+0.01(+2.98%)
Apr 02, 2004
0.2089
0.2103
0.2050
0.2071
325,473,920
+0.00(+1.44%)
Apr 01, 2004
0.2025
0.2053
0.2004
0.2041
377,468,480
+0.00(+0.26%)
Mar 31, 2004
0.2098
0.2107
0.2029
0.2036
463,349,120
-0.01(-3.15%)
Mar 30, 2004
0.2098
0.2105
0.2059
0.2102
426,527,968
+0.00(+0.04%)
Mar 29, 2004
0.2063
0.2108
0.2048
0.2102
415,883,360
+0.01(+3.22%)
Mar 26, 2004
0.2026
0.2060
0.2026
0.2036
497,899,264
+0.00(+0.63%)
Mar 25, 2004
0.1965
0.2026
0.1949
0.2023
672,283,520
+0.01(+5.37%)
Mar 24, 2004
0.1905
0.1939
0.1903
0.1920
507,766,944
+0.00(+0.83%)
Mar 23, 2004
0.1952
0.1958
0.1899
0.1904
457,312,992
-0.00(-2.20%)
Mar 22, 2004
0.1910
0.1971
0.1901
0.1947
498,809,024
+0.00(+0.00%)
Mar 19, 2004
0.1935
0.2028
0.1923
0.1947
488,164,416
+0.00(+0.74%)
Mar 18, 2004
0.1953
0.1962
0.1927
0.1933
381,007,808
-0.00(-1.99%)
Mar 17, 2004
0.1955
0.1986
0.1941
0.1972
488,117,920
+0.00(+1.43%)
Mar 16, 2004
0.1999
0.2004
0.1912
0.1944
717,976,320
-0.00(-2.38%)
Mar 15, 2004
0.2035
0.2059
0.1977
0.1992
572,152,512
-0.01(-4.03%)
Mar 12, 2004
0.2057
0.2092
0.2046
0.2075
390,417,312
+0.00(+1.51%)
Mar 11, 2004
0.2053
0.2111
0.2040
0.2044
711,800,704
-0.00(-1.91%)
Mar 10, 2004
0.2032
0.2119
0.2028
0.2084
1,194,121,600
+0.00(+2.14%)
Mar 09, 2004
0.1950
0.2050
0.1939
0.2041
733,289,152
+0.01(+4.23%)
Mar 08, 2004
0.2017
0.2017
0.1943
0.1958
620,010,112
-0.01(-2.77%)
Mar 05, 2004
0.1879
0.2070
0.1875
0.2013
1,826,921,088
+0.01(+6.28%)
Mar 04, 2004
0.1804
0.1899
0.1800
0.1894
782,893,120
+0.01(+5.18%)
Mar 03, 2004
0.1777
0.1821
0.1777
0.1801
266,951,840
+0.00(+0.46%)
Mar 02, 2004
0.1807
0.1815
0.1790
0.1793
304,390,560
-0.00(-0.87%)
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.