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
)
179.34
+1.00 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2011
8.944
9.057
8.904
8.985
96,756,656
+0.04(+0.40%)
Mar 30, 2011
8.950
9.037
8.862
8.950
137,508,176
+0.24(+2.75%)
Mar 29, 2011
8.516
8.721
8.484
8.711
97,957,672
+0.26(+3.11%)
Mar 28, 2011
8.570
8.605
8.443
8.448
68,174,656
-0.08(-0.95%)
Mar 25, 2011
8.562
8.654
8.495
8.529
86,088,008
-0.01(-0.07%)
Mar 24, 2011
8.391
8.580
8.348
8.535
125,944,288
+0.29(+3.50%)
Mar 23, 2011
8.096
8.293
8.022
8.247
94,647,144
+0.14(+1.67%)
Mar 22, 2011
8.184
8.203
8.093
8.111
72,397,264
-0.10(-1.17%)
Mar 21, 2011
8.223
8.270
8.067
8.207
81,292,136
+0.13(+1.67%)
Mar 18, 2011
8.041
8.158
8.011
8.072
149,348,896
+0.04(+0.53%)
Mar 17, 2011
8.276
8.295
8.020
8.030
129,728,544
-0.19(-2.26%)
Mar 16, 2011
8.216
8.387
8.124
8.216
104,402,552
-0.02(-0.23%)
Mar 15, 2011
8.051
8.324
8.019
8.235
98,928,832
-0.08(-0.99%)
Mar 14, 2011
8.310
8.384
8.209
8.317
80,616,248
-0.07(-0.80%)
Mar 11, 2011
8.256
8.440
8.187
8.384
92,358,312
+0.10(+1.16%)
Mar 10, 2011
8.334
8.404
8.222
8.288
120,245,136
-0.15(-1.72%)
Mar 09, 2011
8.314
8.468
8.176
8.433
142,503,856
+0.11(+1.29%)
Mar 08, 2011
8.450
8.466
8.316
8.325
84,577,096
-0.11(-1.30%)
Mar 07, 2011
8.576
8.584
8.293
8.434
118,935,624
-0.13(-1.51%)
Mar 04, 2011
8.611
8.617
8.456
8.563
98,721,504
-0.06(-0.65%)
Mar 03, 2011
8.665
8.703
8.582
8.619
82,957,200
+0.04(+0.45%)
Mar 02, 2011
8.435
8.645
8.398
8.581
103,956,448
+0.13(+1.52%)
Mar 01, 2011
8.656
8.678
8.414
8.452
117,216,256
-0.19(-2.22%)
Feb 28, 2011
8.675
8.774
8.587
8.644
135,978,784
-0.20(-2.23%)
Feb 25, 2011
8.927
9.016
8.834
8.841
84,029,752
-0.03(-0.29%)
Feb 24, 2011
8.822
8.966
8.708
8.867
93,398,976
+0.05(+0.61%)
Feb 23, 2011
8.991
9.036
8.699
8.813
109,897,624
-0.19(-2.07%)
Feb 22, 2011
9.162
9.214
8.945
9.000
113,006,696
-0.30(-3.26%)
Feb 18, 2011
9.355
9.403
9.235
9.303
83,797,408
-0.06(-0.67%)
Feb 17, 2011
9.267
9.432
9.244
9.366
68,669,584
+0.06(+0.61%)
Feb 16, 2011
9.466
9.478
9.296
9.309
92,837,440
-0.12(-1.27%)
Feb 15, 2011
9.414
9.502
9.390
9.429
77,999,104
-0.07(-0.73%)
Feb 14, 2011
9.440
9.548
9.395
9.499
81,573,632
+0.06(+0.62%)
Feb 11, 2011
9.256
9.453
9.247
9.440
90,165,512
+0.15(+1.63%)
Feb 10, 2011
9.198
9.340
9.158
9.289
106,886,576
+0.05(+0.49%)
Feb 09, 2011
9.136
9.302
9.092
9.243
166,664,176
+0.11(+1.22%)
Feb 08, 2011
8.812
9.134
8.809
9.132
156,347,680
+0.33(+3.76%)
Feb 07, 2011
8.787
8.857
8.718
8.801
105,350,112
+0.02(+0.28%)
Feb 04, 2011
8.680
8.839
8.667
8.776
87,254,520
+0.11(+1.28%)
Feb 03, 2011
8.655
8.713
8.577
8.665
73,775,456
+0.01(+0.10%)
Feb 02, 2011
8.551
8.739
8.523
8.656
91,216,960
+0.07(+0.83%)
Feb 01, 2011
8.506
8.635
8.456
8.585
101,992,096
+0.12(+1.46%)
Jan 31, 2011
8.488
8.552
8.351
8.462
134,706,608
-0.07(-0.88%)
Jan 28, 2011
8.552
8.665
8.325
8.537
398,970,624
-0.66(-7.22%)
Jan 27, 2011
8.853
9.228
8.845
9.201
290,070,912
+0.45(+5.17%)
Jan 26, 2011
8.855
8.874
8.711
8.749
75,197,136
-0.07(-0.74%)
Jan 25, 2011
8.755
8.817
8.694
8.814
93,238,096
-0.01(-0.08%)
Jan 24, 2011
8.877
8.904
8.687
8.822
112,285,280
-0.03(-0.32%)
Jan 21, 2011
9.129
9.141
8.821
8.850
136,565,184
-0.23(-2.50%)
Jan 20, 2011
9.243
9.321
9.029
9.077
114,546,088
-0.24(-2.63%)
Jan 19, 2011
9.523
9.528
9.289
9.322
77,889,208
-0.22(-2.29%)
Jan 18, 2011
9.411
9.558
9.390
9.540
78,095,336
+0.12(+1.32%)
Jan 14, 2011
9.253
9.425
9.224
9.415
73,471,664
+0.16(+1.74%)
Jan 13, 2011
9.158
9.301
9.154
9.255
67,498,216
+0.07(+0.79%)
Jan 12, 2011
9.246
9.247
9.143
9.182
52,909,868
-0.01(-0.14%)
Jan 11, 2011
9.249
9.278
9.139
9.195
56,437,684
-0.02(-0.18%)
Jan 10, 2011
9.230
9.243
9.104
9.212
67,682,344
-0.04(-0.44%)
Jan 07, 2011
9.372
9.400
9.165
9.253
104,701,936
-0.02(-0.20%)
Jan 06, 2011
9.303
9.349
9.241
9.271
63,518,256
-0.08(-0.83%)
Jan 05, 2011
9.183
9.351
9.182
9.349
68,112,712
+0.12(+1.30%)
Jan 04, 2011
9.286
9.363
9.167
9.229
100,871,088
+0.04(+0.43%)
Jan 03, 2011
9.047
9.278
9.039
9.189
106,872,984
+0.21(+2.34%)
Dec 31, 2010
9.077
9.094
8.954
8.979
69,240,336
-0.14(-1.50%)
Dec 30, 2010
9.174
9.206
9.116
9.116
39,314,712
-0.03(-0.34%)
Dec 29, 2010
9.069
9.196
8.999
9.147
62,569,448
+0.11(+1.26%)
Dec 28, 2010
9.084
9.117
9.031
9.033
39,591,984
-0.05(-0.58%)
Dec 27, 2010
9.074
9.136
9.001
9.086
45,092,468
-0.02(-0.25%)
Dec 23, 2010
9.195
9.227
9.073
9.108
67,355,616
-0.11(-1.17%)
Dec 22, 2010
9.228
9.251
9.184
9.216
51,682,508
+0.00(+0.01%)
Dec 21, 2010
9.172
9.261
9.109
9.216
102,472,664
+0.07(+0.80%)
Dec 20, 2010
8.942
9.177
8.881
9.143
174,910,144
+0.28(+3.22%)
Dec 17, 2010
8.900
8.917
8.830
8.858
90,373,496
-0.02(-0.26%)
Dec 16, 2010
8.758
8.894
8.731
8.881
82,592,120
+0.12(+1.41%)
Dec 15, 2010
8.666
8.929
8.659
8.758
116,481,328
+0.08(+0.94%)
Dec 14, 2010
8.694
8.767
8.634
8.677
73,882,592
-0.02(-0.18%)
Dec 13, 2010
8.796
8.876
8.666
8.692
84,328,056
-0.07(-0.78%)
Dec 10, 2010
8.723
8.777
8.648
8.760
71,498,200
+0.04(+0.44%)
Dec 09, 2010
8.868
8.885
8.670
8.722
91,323,128
-0.07(-0.82%)
Dec 08, 2010
8.854
8.887
8.739
8.794
74,772,096
-0.02(-0.27%)
Dec 07, 2010
9.004
9.052
8.808
8.818
101,778,832
-0.06(-0.72%)
Dec 06, 2010
8.755
8.901
8.710
8.882
113,348,200
+0.12(+1.35%)
Dec 03, 2010
8.754
8.799
8.682
8.763
98,424,088
-0.04(-0.48%)
Dec 02, 2010
8.822
8.852
8.676
8.806
111,056,040
-0.00(-0.01%)
Dec 01, 2010
8.937
8.945
8.779
8.807
115,672,672
+0.06(+0.66%)
Nov 30, 2010
8.827
8.864
8.724
8.749
135,614,976
-0.20(-2.28%)
Nov 29, 2010
8.978
9.071
8.858
8.953
194,351,168
+0.11(+1.29%)
Nov 26, 2010
8.847
8.898
8.787
8.839
85,643,680
-0.00(-0.03%)
Nov 24, 2010
8.556
8.842
8.842
8.842
201,587,712
+0.45(+5.38%)
Nov 23, 2010
8.411
8.421
8.212
8.390
129,637,592
-0.11(-1.29%)
Nov 22, 2010
8.236
8.510
8.231
8.500
123,232,768
+0.28(+3.38%)
Nov 19, 2010
8.178
8.230
8.123
8.222
89,534,048
+0.03(+0.40%)
Nov 18, 2010
8.018
8.231
8.018
8.189
124,767,888
+0.29(+3.68%)
Nov 17, 2010
7.873
8.024
7.859
7.899
90,721,896
+0.03(+0.36%)
Nov 16, 2010
7.918
8.027
7.820
7.870
131,726,896
-0.06(-0.70%)
Nov 15, 2010
8.239
8.248
7.909
7.926
193,102,560
-0.34(-4.09%)
Nov 12, 2010
8.486
8.543
8.233
8.265
143,683,440
-0.23(-2.75%)
Nov 11, 2010
8.530
8.582
8.451
8.499
114,100,760
-0.15(-1.71%)
Nov 10, 2010
8.509
8.648
8.451
8.646
109,173,744
+0.15(+1.80%)
Nov 09, 2010
8.613
8.637
8.433
8.494
79,790,032
-0.09(-1.00%)
Nov 08, 2010
8.522
8.640
8.419
8.579
114,386,456
+0.06(+0.71%)
Nov 05, 2010
8.448
8.562
8.410
8.518
104,618,800
+0.09(+1.09%)
Nov 04, 2010
8.473
8.606
8.400
8.427
148,264,592
+0.02(+0.27%)
Nov 03, 2010
8.251
8.411
8.095
8.404
122,628,392
+0.19(+2.34%)
Nov 02, 2010
8.168
8.278
8.149
8.211
85,195,808
+0.10(+1.25%)
Nov 01, 2010
8.203
8.210
8.057
8.110
105,125,608
-0.13(-1.60%)
Oct 29, 2010
8.271
8.405
8.221
8.242
100,204,384
-0.08(-0.96%)
Oct 28, 2010
8.396
8.405
8.233
8.322
93,933,808
-0.03(-0.40%)
Oct 27, 2010
8.426
8.468
8.307
8.356
114,768,728
-0.07(-0.88%)
Oct 25, 2010
8.558
8.579
8.396
8.430
130,908,712
-0.01(-0.08%)
Oct 22, 2010
8.103
8.489
8.094
8.437
327,212,704
+0.21(+2.52%)
Oct 21, 2010
8.114
8.287
8.046
8.229
270,519,392
+0.31(+3.97%)
Oct 20, 2010
7.920
7.975
7.810
7.915
115,784,552
+0.00(+0.00%)
Oct 19, 2010
8.015
8.121
7.832
7.915
150,856,400
-0.24(-2.99%)
Oct 18, 2010
8.231
8.240
8.072
8.159
126,997,576
-0.05(-0.66%)
Oct 15, 2010
7.902
8.225
7.819
8.213
203,185,792
+0.45(+5.86%)
Oct 14, 2010
7.740
7.829
7.693
7.758
80,715,136
+0.02(+0.23%)
Oct 13, 2010
7.816
7.821
7.674
7.740
113,003,568
-0.07(-0.84%)
Oct 12, 2010
7.608
7.829
7.552
7.806
106,012,568
+0.17(+2.25%)
Oct 11, 2010
7.726
7.813
7.599
7.634
89,664,176
-0.13(-1.62%)
Oct 08, 2010
7.741
7.796
7.621
7.759
138,765,824
-0.04(-0.46%)
Oct 07, 2010
7.807
7.852
7.652
7.795
92,656,752
+0.04(+0.56%)
Oct 06, 2010
8.011
8.015
7.712
7.752
121,338,680
-0.27(-3.40%)
Oct 05, 2010
7.836
8.042
7.832
8.025
112,663,936
+0.27(+3.53%)
Oct 04, 2010
7.679
7.780
7.622
7.751
107,269,600
+0.08(+1.09%)
Oct 01, 2010
7.836
7.854
7.592
7.667
174,231,264
-0.17(-2.13%)
Sep 30, 2010
7.982
8.028
7.762
7.835
152,425,680
-0.10(-1.21%)
Sep 29, 2010
7.933
8.070
7.869
7.931
146,120,016
-0.04(-0.44%)
Sep 28, 2010
7.973
8.025
7.726
7.966
170,283,088
+0.02(+0.21%)
Sep 27, 2010
7.992
8.041
7.875
7.950
129,190,984
-0.07(-0.85%)
Sep 24, 2010
7.753
8.026
7.753
8.018
212,308,144
+0.39(+5.16%)
Sep 23, 2010
7.542
7.778
7.531
7.625
141,530,768
+0.05(+0.67%)
Sep 22, 2010
7.474
7.617
7.438
7.574
132,495,920
+0.05(+0.73%)
Sep 21, 2010
7.520
7.648
7.462
7.519
151,193,888
-0.03(-0.38%)
Sep 20, 2010
7.418
7.580
7.350
7.547
129,400,976
+0.15(+2.01%)
Sep 17, 2010
7.428
7.432
7.308
7.399
145,594,544
+0.14(+1.98%)
Sep 15, 2010
7.227
7.264
7.161
7.255
98,302,120
-0.01(-0.21%)
Sep 14, 2010
7.208
7.318
7.175
7.270
86,590,808
+0.03(+0.47%)
Sep 13, 2010
7.187
7.270
7.171
7.236
101,786,312
+0.13(+1.85%)
Sep 10, 2010
7.021
7.113
6.986
7.105
101,130,576
+0.10(+1.47%)
Sep 09, 2010
7.003
7.052
6.947
7.003
99,401,080
+0.06(+0.89%)
Sep 08, 2010
6.880
6.969
6.806
6.941
116,892,296
+0.10(+1.40%)
Sep 07, 2010
6.862
6.914
6.828
6.845
77,915,712
-0.08(-1.13%)
Sep 03, 2010
6.828
6.959
6.815
6.923
132,126,152
+0.18(+2.65%)
Sep 02, 2010
6.593
6.745
6.587
6.745
108,372,984
+0.14(+2.05%)
Sep 01, 2010
6.303
6.614
6.294
6.609
142,718,784
+0.38(+6.14%)
Aug 31, 2010
6.128
6.280
6.111
6.227
84,686,976
+0.05(+0.84%)
Aug 30, 2010
6.287
6.333
6.170
6.175
68,680,424
-0.14(-2.25%)
Aug 27, 2010
6.258
6.317
6.098
6.317
101,849,040
+0.09(+1.43%)
Aug 26, 2010
6.343
6.365
6.226
6.228
94,107,136
-0.10(-1.57%)
Aug 25, 2010
6.178
6.354
6.177
6.328
107,037,312
+0.12(+1.86%)
Aug 24, 2010
6.256
6.257
6.145
6.212
107,644,920
-0.10(-1.64%)
Aug 23, 2010
6.378
6.446
6.310
6.315
77,407,520
-0.06(-0.91%)
Aug 20, 2010
6.345
6.387
6.286
6.373
83,647,200
+0.01(+0.15%)
Aug 19, 2010
6.446
6.486
6.326
6.364
111,912,288
-0.10(-1.60%)
Aug 18, 2010
6.447
6.525
6.398
6.467
158,396,016
+0.04(+0.61%)
Aug 17, 2010
6.352
6.484
6.325
6.428
101,129,432
+0.14(+2.21%)
Aug 16, 2010
6.166
6.354
6.138
6.289
80,682,144
+0.07(+1.11%)
Aug 13, 2010
6.288
6.359
6.198
6.220
79,858,952
-0.09(-1.48%)
Aug 12, 2010
6.173
6.335
6.163
6.313
87,561,800
+0.03(+0.53%)
Aug 11, 2010
6.390
6.391
6.245
6.280
111,094,032
-0.21(-3.16%)
Aug 10, 2010
6.382
6.485
6.354
6.485
114,198,168
+0.06(+0.91%)
Aug 09, 2010
6.408
6.481
6.378
6.426
101,953,568
+0.03(+0.40%)
Aug 06, 2010
6.321
6.405
6.280
6.401
101,557,800
+0.02(+0.38%)
Aug 05, 2010
6.324
6.385
6.276
6.377
85,636,624
+0.01(+0.20%)
Aug 04, 2010
6.139
6.408
6.136
6.364
185,850,576
+0.26(+4.21%)
Aug 03, 2010
5.986
6.129
5.970
6.107
119,509,896
+0.12(+1.96%)
Aug 02, 2010
5.944
6.005
5.865
5.989
109,704,992
+0.11(+1.85%)
Jul 30, 2010
5.763
5.923
5.712
5.881
141,996,720
+0.05(+0.88%)
Jul 29, 2010
5.886
5.930
5.762
5.829
123,933,592
-0.01(-0.23%)
Jul 28, 2010
5.836
5.896
5.806
5.843
109,452,080
+0.00(+0.00%)
Jul 27, 2010
5.908
5.911
5.740
5.843
155,951,984
-0.06(-1.07%)
Jul 26, 2010
5.899
5.916
5.731
5.906
223,032,560
-0.02(-0.40%)
Jul 23, 2010
5.284
5.950
5.278
5.930
850,416,512
-0.06(-1.00%)
Jul 22, 2010
5.922
6.029
5.887
5.989
291,811,072
+0.13(+2.25%)
Jul 21, 2010
6.017
6.048
5.849
5.858
100,409,544
-0.13(-2.22%)
Jul 20, 2010
6.016
6.021
5.862
5.991
136,017,504
+0.01(+0.13%)
Jul 19, 2010
5.905
6.023
5.836
5.983
100,771,192
+0.07(+1.22%)
Jul 16, 2010
6.050
6.082
5.887
5.911
124,850,880
-0.18(-2.92%)
Jul 15, 2010
5.992
6.110
5.949
6.089
121,263,248
-0.06(-1.01%)
Jul 14, 2010
6.137
6.173
6.059
6.151
105,376,256
-0.02(-0.28%)
Jul 13, 2010
6.020
6.229
6.001
6.168
141,826,624
+0.21(+3.46%)
Jul 12, 2010
5.877
5.971
5.852
5.961
95,891,200
+0.11(+1.92%)
Jul 09, 2010
5.814
5.856
5.719
5.849
81,491,904
+0.05(+0.89%)
Jul 08, 2010
5.738
5.860
5.690
5.797
135,805,568
+0.14(+2.46%)
Jul 07, 2010
5.479
5.668
5.478
5.658
99,049,128
+0.17(+3.06%)
Jul 06, 2010
5.520
5.613
5.437
5.490
104,576,920
+0.05(+0.84%)
Jul 02, 2010
5.533
5.551
5.415
5.444
89,756,632
-0.09(-1.64%)
Jul 01, 2010
5.432
5.571
5.322
5.535
170,995,632
+0.08(+1.56%)
Jun 30, 2010
5.416
5.621
5.393
5.450
195,271,264
+0.03(+0.60%)
Jun 29, 2010
5.799
5.810
5.288
5.418
257,592,064
-0.62(-10.24%)
Jun 25, 2010
5.893
6.074
5.867
6.036
115,677,024
+0.13(+2.26%)
Jun 24, 2010
6.016
6.028
5.826
5.903
155,786,672
-0.16(-2.57%)
Jun 23, 2010
6.091
6.147
5.988
6.058
109,357,176
-0.04(-0.70%)
Jun 22, 2010
6.118
6.247
6.063
6.101
124,431,824
-0.01(-0.20%)
Jun 21, 2010
6.325
6.359
6.056
6.113
106,732,280
-0.16(-2.61%)
Jun 18, 2010
6.309
6.359
6.239
6.277
76,994,608
-0.00(-0.05%)
Jun 17, 2010
6.322
6.375
6.220
6.280
69,743,200
-0.05(-0.80%)
Jun 16, 2010
6.255
6.384
6.254
6.330
79,475,192
+0.00(+0.05%)
Jun 15, 2010
6.146
6.331
6.111
6.327
91,018,592
+0.15(+2.43%)
Jun 14, 2010
6.197
6.270
6.161
6.177
78,642,736
+0.04(+0.65%)
Jun 11, 2010
6.055
6.162
6.000
6.137
84,283,448
-0.01(-0.15%)
Jun 10, 2010
5.986
6.161
5.946
6.146
121,495,408
+0.26(+4.49%)
Jun 09, 2010
6.001
6.059
5.854
5.882
147,729,536
-0.05(-0.78%)
Jun 08, 2010
6.086
6.086
5.776
5.928
230,708,944
-0.16(-2.60%)
Jun 07, 2010
6.277
6.315
6.069
6.086
131,635,664
-0.04(-0.62%)
Jun 04, 2010
6.302
6.395
6.095
6.124
110,211,056
-0.30(-4.65%)
Jun 03, 2010
6.298
6.442
6.228
6.423
105,784,256
+0.12(+1.94%)
Jun 02, 2010
6.186
6.307
6.068
6.301
95,281,296
+0.15(+2.49%)
Jun 01, 2010
6.234
6.314
6.137
6.148
73,361,888
-0.11(-1.77%)
May 28, 2010
6.320
6.365
6.186
6.258
79,303,088
-0.06(-0.98%)
May 27, 2010
6.234
6.328
6.016
6.320
95,178,768
+0.17(+2.83%)
May 26, 2010
6.238
6.275
6.101
6.146
139,617,952
-0.08(-1.32%)
May 25, 2010
5.913
6.245
5.911
6.228
142,730,016
+0.14(+2.24%)
May 24, 2010
6.114
6.210
6.018
6.092
90,988,464
-0.03(-0.49%)
May 21, 2010
5.881
6.234
5.862
6.122
159,742,688
+0.15(+2.51%)
May 20, 2010
5.978
6.235
5.925
5.971
172,061,888
-0.24(-3.92%)
May 19, 2010
6.261
6.381
6.175
6.215
129,569,472
-0.08(-1.34%)
May 18, 2010
6.492
6.547
6.261
6.299
105,385,072
-0.13(-2.04%)
May 17, 2010
6.397
6.482
6.275
6.430
113,107,416
+0.02(+0.29%)
May 14, 2010
6.503
6.535
6.323
6.412
105,804,704
-0.15(-2.23%)
May 13, 2010
6.681
6.833
6.535
6.558
118,877,712
-0.12(-1.79%)
May 12, 2010
6.555
6.691
6.469
6.678
118,363,144
+0.17(+2.61%)
May 11, 2010
6.629
6.638
6.408
6.508
121,174,816
-0.04(-0.63%)
May 10, 2010
6.482
6.595
6.448
6.549
136,441,088
+0.31(+5.05%)
May 07, 2010
6.383
6.544
6.173
6.234
239,282,176
-0.19(-2.90%)
May 06, 2010
6.485
6.601
6.016
6.420
204,237,904
-0.11(-1.70%)
May 05, 2010
6.442
6.565
6.363
6.531
189,681,600
+0.05(+0.85%)
May 04, 2010
6.765
6.775
6.404
6.476
253,950,560
-0.38(-5.57%)
May 03, 2010
6.844
6.956
6.790
6.858
113,496,728
+0.02(+0.28%)
Apr 30, 2010
7.053
7.053
6.829
6.839
122,556,584
-0.23(-3.27%)
Apr 29, 2010
6.988
7.106
6.973
7.070
126,579,136
+0.12(+1.71%)
Apr 28, 2010
7.113
7.121
6.918
6.951
185,130,064
-0.13(-1.88%)
Apr 27, 2010
7.260
7.305
7.039
7.084
173,184,656
-0.25(-3.46%)
Apr 26, 2010
7.143
7.369
7.128
7.338
186,803,184
+0.17(+2.42%)
Apr 23, 2010
7.252
7.437
7.104
7.165
380,514,240
-0.32(-4.30%)
Apr 22, 2010
7.333
7.537
7.277
7.487
301,653,568
+0.18(+2.50%)
Apr 21, 2010
7.241
7.433
7.159
7.304
147,502,800
+0.11(+1.55%)
Apr 20, 2010
7.175
7.215
7.088
7.193
86,436,104
+0.09(+1.24%)
Apr 19, 2010
7.101
7.167
6.940
7.105
120,722,016
+0.01(+0.18%)
Apr 16, 2010
7.227
7.341
7.056
7.092
168,416,352
-0.18(-2.50%)
Apr 15, 2010
7.211
7.337
7.183
7.274
156,959,952
+0.08(+1.07%)
Apr 14, 2010
7.001
7.208
6.944
7.197
158,102,672
+0.21(+2.94%)
Apr 13, 2010
7.045
7.082
6.940
6.992
95,916,280
-0.05(-0.74%)
Apr 12, 2010
6.984
7.129
6.968
7.043
109,160,312
+0.06(+0.81%)
Apr 09, 2010
7.019
7.050
6.937
6.987
120,573,392
-0.04(-0.64%)
Apr 08, 2010
6.720
7.046
6.720
7.031
254,378,304
+0.30(+4.52%)
Apr 07, 2010
6.782
6.788
6.677
6.728
119,182,544
-0.03(-0.51%)
Apr 06, 2010
6.546
6.784
6.544
6.762
159,368,656
+0.20(+3.10%)
Apr 05, 2010
6.627
6.671
6.524
6.559
116,599,728
-0.02(-0.24%)
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.