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
ConocoPhillips
(NY:
COP
)
112.27
-1.60 (-1.41%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2005
11.70
11.93
11.59
11.83
16,633,263
+0.24(+2.03%)
Apr 28, 2005
11.70
11.76
11.57
11.60
17,897,614
-0.11(-0.91%)
Apr 27, 2005
12.20
12.20
11.70
11.70
19,312,590
-0.34(-2.86%)
Apr 26, 2005
12.20
12.27
12.05
12.05
10,825,399
-0.22(-1.79%)
Apr 25, 2005
12.19
12.36
12.19
12.27
14,627,313
+0.20(+1.63%)
Apr 22, 2005
11.95
12.19
11.87
12.07
14,577,696
+0.14(+1.20%)
Apr 21, 2005
11.57
11.93
11.55
11.93
14,729,205
+0.27(+2.34%)
Apr 20, 2005
11.80
11.94
11.63
11.66
15,679,462
-0.14(-1.22%)
Apr 19, 2005
11.62
11.85
11.61
11.80
17,060,768
+0.21(+1.83%)
Apr 18, 2005
11.29
11.61
11.06
11.59
20,335,500
+0.29(+2.60%)
Apr 15, 2005
11.79
11.79
11.20
11.29
26,108,366
-0.54(-4.58%)
Apr 14, 2005
11.95
12.06
11.76
11.84
19,747,182
-0.05(-0.41%)
Apr 13, 2005
12.02
12.18
11.88
11.88
25,825,726
-0.34(-2.75%)
Apr 12, 2005
12.40
12.45
12.12
12.22
19,471,186
-0.23(-1.86%)
Apr 11, 2005
12.32
12.46
12.19
12.45
12,645,285
+0.14(+1.10%)
Apr 08, 2005
12.46
12.58
12.31
12.32
16,997,418
-0.14(-1.11%)
Apr 07, 2005
12.58
12.64
12.28
12.45
21,494,414
-0.06(-0.47%)
Apr 06, 2005
12.28
12.54
12.13
12.51
18,926,728
+0.29(+2.35%)
Apr 05, 2005
12.48
12.55
12.18
12.23
19,661,238
-0.25(-2.03%)
Apr 04, 2005
12.58
12.75
12.42
12.48
28,658,776
+0.03(+0.26%)
Apr 01, 2005
12.24
12.50
12.24
12.45
23,371,892
+0.28(+2.26%)
Mar 31, 2005
11.90
12.18
11.90
12.17
22,138,108
+0.27(+2.29%)
Mar 30, 2005
11.79
11.93
11.54
11.90
23,027,230
+0.20(+1.74%)
Mar 29, 2005
11.84
11.99
11.68
11.70
16,308,980
-0.18(-1.54%)
Mar 28, 2005
11.83
11.95
11.76
11.88
13,705,851
+0.05(+0.44%)
Mar 24, 2005
11.91
12.03
11.69
11.83
15,679,019
-0.04(-0.30%)
Mar 23, 2005
11.91
11.99
11.74
11.86
24,128,996
-0.22(-1.80%)
Mar 22, 2005
12.30
12.47
12.07
12.08
19,749,840
-0.23(-1.90%)
Mar 21, 2005
12.44
12.48
12.20
12.31
17,173,292
-0.13(-1.04%)
Mar 18, 2005
12.53
12.53
12.20
12.44
28,633,082
+0.26(+2.11%)
Mar 17, 2005
12.10
12.28
12.09
12.19
16,869,830
+0.16(+1.37%)
Mar 16, 2005
11.77
12.24
11.76
12.02
19,727,246
+0.20(+1.72%)
Mar 15, 2005
11.99
12.13
11.79
11.82
15,908,941
-0.18(-1.50%)
Mar 14, 2005
11.92
12.03
11.75
12.00
15,531,054
+0.08(+0.67%)
Mar 11, 2005
11.83
12.10
11.83
11.92
15,537,256
+0.00(+0.03%)
Mar 10, 2005
11.94
11.99
11.63
11.91
27,953,062
-0.12(-0.98%)
Mar 09, 2005
12.39
12.60
12.01
12.03
26,309,494
-0.34(-2.75%)
Mar 08, 2005
12.62
12.65
12.27
12.37
26,209,372
-0.25(-1.96%)
Mar 07, 2005
12.59
12.70
12.39
12.62
15,325,497
-0.05(-0.37%)
Mar 04, 2005
12.48
12.74
12.43
12.66
16,227,466
+0.18(+1.46%)
Mar 03, 2005
12.41
12.59
12.26
12.48
22,885,910
+0.12(+1.00%)
Mar 02, 2005
12.15
12.39
12.08
12.36
22,240,886
+0.11(+0.92%)
Mar 01, 2005
12.58
12.58
12.22
12.25
23,007,294
-0.27(-2.15%)
Feb 28, 2005
12.71
12.84
12.10
12.52
28,610,488
-0.16(-1.27%)
Feb 25, 2005
12.44
12.86
12.43
12.68
32,903,700
+0.24(+1.94%)
Feb 24, 2005
12.10
12.45
12.10
12.44
24,067,418
+0.34(+2.78%)
Feb 23, 2005
11.85
12.13
11.82
12.10
17,657,502
+0.14(+1.18%)
Feb 22, 2005
12.03
12.23
11.92
11.96
22,017,610
-0.03(-0.28%)
Feb 18, 2005
11.75
12.06
11.71
11.99
22,376,006
+0.25(+2.16%)
Feb 17, 2005
11.76
11.87
11.68
11.74
19,404,736
-0.04(-0.30%)
Feb 16, 2005
11.44
11.79
11.42
11.77
17,695,158
+0.33(+2.89%)
Feb 15, 2005
11.39
11.45
11.31
11.44
10,138,290
+0.05(+0.41%)
Feb 14, 2005
11.24
11.47
11.24
11.40
16,758,192
+0.22(+1.95%)
Feb 11, 2005
11.16
11.32
11.09
11.18
14,377,012
-0.05(-0.43%)
Feb 10, 2005
10.97
11.25
10.95
11.23
11,540,860
+0.29(+2.69%)
Feb 09, 2005
10.90
10.99
10.80
10.93
11,590,034
+0.02(+0.16%)
Feb 08, 2005
10.84
10.93
10.78
10.91
10,952,543
+0.07(+0.64%)
Feb 07, 2005
10.86
10.91
10.75
10.85
12,767,113
-0.01(-0.14%)
Feb 04, 2005
10.84
10.87
10.73
10.86
13,774,075
+0.04(+0.39%)
Feb 03, 2005
10.72
10.85
10.66
10.82
11,206,387
+0.09(+0.81%)
Feb 02, 2005
10.68
10.79
10.66
10.73
13,431,185
+0.05(+0.50%)
Feb 01, 2005
10.54
10.69
10.54
10.68
17,507,322
+0.21(+1.96%)
Jan 31, 2005
10.27
10.54
10.21
10.47
16,331,573
+0.20(+1.98%)
Jan 28, 2005
10.16
10.31
10.15
10.27
13,183,985
-0.00(-0.01%)
Jan 27, 2005
10.16
10.36
10.14
10.27
14,785,024
+0.06(+0.56%)
Jan 26, 2005
10.16
10.26
10.08
10.21
17,475,426
+0.18(+1.79%)
Jan 25, 2005
9.994
10.07
9.960
10.03
9,420,613
+0.05(+0.49%)
Jan 24, 2005
9.926
10.03
9.922
9.985
10,964,061
+0.13(+1.34%)
Jan 21, 2005
9.909
9.984
9.853
9.853
13,309,357
-0.05(-0.49%)
Jan 20, 2005
10.08
10.08
9.809
9.902
14,590,100
-0.17(-1.73%)
Jan 19, 2005
10.15
10.21
10.08
10.08
10,492,255
-0.10(-0.94%)
Jan 18, 2005
10.12
10.20
10.11
10.17
18,119,562
+0.12(+1.24%)
Jan 14, 2005
9.975
10.12
9.956
10.05
11,150,125
+0.05(+0.47%)
Jan 13, 2005
9.864
10.10
9.838
10.000
16,524,283
+0.15(+1.52%)
Jan 12, 2005
9.701
9.859
9.650
9.850
12,280,244
+0.19(+1.95%)
Jan 11, 2005
9.644
9.716
9.588
9.661
7,882,038
-0.00(-0.03%)
Jan 10, 2005
9.622
9.742
9.612
9.665
9,755,972
+0.09(+0.91%)
Jan 07, 2005
9.639
9.639
9.496
9.578
11,713,191
-0.06(-0.63%)
Jan 06, 2005
9.501
9.697
9.487
9.639
14,767,747
+0.14(+1.45%)
Jan 05, 2005
9.413
9.564
9.345
9.501
16,904,386
+0.07(+0.74%)
Jan 04, 2005
9.518
9.568
9.400
9.431
11,587,819
-0.06(-0.65%)
Jan 03, 2005
9.788
9.788
9.470
9.493
14,451,438
-0.31(-3.13%)
Dec 31, 2004
9.784
9.824
9.762
9.800
6,190,625
+0.00(+0.05%)
Dec 30, 2004
9.834
9.897
9.793
9.795
6,400,169
-0.06(-0.60%)
Dec 29, 2004
9.791
9.880
9.747
9.854
7,224,611
+0.09(+0.88%)
Dec 28, 2004
9.737
9.812
9.737
9.768
8,340,997
+0.06(+0.58%)
Dec 27, 2004
9.837
9.863
9.712
9.712
8,993,108
-0.12(-1.26%)
Dec 23, 2004
9.811
9.896
9.800
9.836
6,185,752
+0.03(+0.26%)
Dec 22, 2004
9.952
9.983
9.680
9.810
13,011,654
-0.11(-1.15%)
Dec 21, 2004
9.983
9.984
9.864
9.924
9,717,430
-0.01(-0.08%)
Dec 20, 2004
9.876
10.02
9.849
9.932
8,710,468
+0.11(+1.16%)
Dec 17, 2004
9.826
9.893
9.747
9.818
15,361,824
-0.01(-0.08%)
Dec 16, 2004
9.863
9.864
9.751
9.826
8,698,949
-0.05(-0.55%)
Dec 15, 2004
9.797
9.961
9.733
9.880
11,555,037
+0.10(+1.03%)
Dec 14, 2004
9.706
9.797
9.625
9.780
11,437,639
+0.09(+0.98%)
Dec 13, 2004
9.565
9.700
9.537
9.685
14,027,920
+0.12(+1.25%)
Dec 10, 2004
9.666
9.735
9.542
9.565
12,131,836
-0.10(-1.04%)
Dec 09, 2004
9.650
9.691
9.509
9.666
12,247,462
+0.00(+0.02%)
Dec 08, 2004
9.535
9.755
9.400
9.663
15,123,041
+0.10(+1.03%)
Dec 07, 2004
9.774
9.806
9.564
9.565
14,167,025
-0.21(-2.14%)
Dec 06, 2004
9.793
9.815
9.704
9.774
10,821,855
+0.01(+0.12%)
Dec 03, 2004
9.689
9.841
9.684
9.763
12,659,018
+0.06(+0.64%)
Dec 02, 2004
10.000
10.000
9.627
9.701
21,614,470
-0.38(-3.73%)
Dec 01, 2004
10.27
10.30
9.974
10.08
19,964,700
-0.19(-1.88%)
Nov 30, 2004
10.12
10.28
10.12
10.27
12,910,648
+0.11(+1.07%)
Nov 29, 2004
10.19
10.24
10.10
10.16
10,838,689
-0.04(-0.36%)
Nov 26, 2004
10.21
10.25
10.15
10.20
6,939,312
+0.05(+0.52%)
Nov 24, 2004
10.16
10.17
10.04
10.15
15,693,195
+0.02(+0.21%)
Nov 23, 2004
10.06
10.17
10.04
10.12
16,698,829
+0.09(+0.93%)
Nov 22, 2004
9.842
10.05
9.842
10.03
12,008,236
+0.16(+1.65%)
Nov 19, 2004
9.753
9.884
9.721
9.868
11,254,676
+0.13(+1.36%)
Nov 18, 2004
9.788
9.817
9.661
9.736
17,090,892
-0.05(-0.53%)
Nov 17, 2004
9.774
9.859
9.755
9.788
14,206,453
+0.07(+0.69%)
Nov 16, 2004
9.816
9.842
9.718
9.721
13,405,047
-0.04(-0.43%)
Nov 15, 2004
9.887
9.888
9.715
9.763
13,871,980
-0.16(-1.58%)
Nov 12, 2004
9.793
9.926
9.772
9.920
12,424,223
+0.13(+1.30%)
Nov 11, 2004
9.850
9.912
9.792
9.792
12,790,592
-0.06(-0.58%)
Nov 10, 2004
9.791
9.894
9.689
9.850
11,110,697
+0.09(+0.90%)
Nov 09, 2004
9.774
9.859
9.706
9.762
10,623,386
-0.03(-0.32%)
Nov 08, 2004
9.952
9.961
9.737
9.793
13,645,602
-0.18(-1.80%)
Nov 05, 2004
9.860
10.01
9.801
9.973
14,771,734
+0.11(+1.16%)
Nov 04, 2004
9.650
9.878
9.634
9.859
17,158,230
+0.21(+2.16%)
Nov 03, 2004
9.535
9.663
9.430
9.650
14,387,644
+0.23(+2.48%)
Nov 02, 2004
9.481
9.526
9.393
9.416
13,432,957
-0.06(-0.63%)
Nov 01, 2004
9.565
9.646
9.419
9.476
14,794,328
-0.04(-0.42%)
Oct 29, 2004
9.368
9.520
9.351
9.516
11,977,668
+0.15(+1.60%)
Oct 28, 2004
9.537
9.572
9.273
9.365
17,339,422
-0.22(-2.28%)
Oct 27, 2004
9.723
9.793
9.504
9.584
20,370,498
-0.17(-1.75%)
Oct 26, 2004
9.581
9.755
9.553
9.755
11,132,405
+0.17(+1.78%)
Oct 25, 2004
9.571
9.669
9.565
9.584
12,622,248
+0.01(+0.14%)
Oct 22, 2004
9.501
9.610
9.441
9.571
15,966,976
+0.12(+1.28%)
Oct 21, 2004
9.447
9.571
9.389
9.450
15,492,955
+0.02(+0.20%)
Oct 20, 2004
9.268
9.438
9.246
9.431
12,502,635
+0.18(+1.90%)
Oct 19, 2004
9.263
9.318
9.197
9.255
11,883,307
-0.02(-0.22%)
Oct 18, 2004
9.444
9.498
9.250
9.275
13,250,880
-0.20(-2.15%)
Oct 15, 2004
9.492
9.519
9.407
9.479
12,770,657
+0.08(+0.80%)
Oct 14, 2004
9.434
9.531
9.390
9.404
15,158,482
+0.03(+0.37%)
Oct 13, 2004
9.514
9.536
9.276
9.369
22,145,640
-0.27(-2.80%)
Oct 12, 2004
9.791
9.895
9.627
9.639
14,873,183
-0.20(-2.01%)
Oct 11, 2004
9.942
9.966
9.763
9.836
11,644,082
-0.10(-1.06%)
Oct 08, 2004
9.878
10.02
9.820
9.941
14,329,167
+0.11(+1.08%)
Oct 07, 2004
10.04
10.13
9.799
9.835
24,782,880
-0.19(-1.92%)
Oct 06, 2004
9.797
10.05
9.797
10.03
17,126,776
+0.24(+2.48%)
Oct 05, 2004
9.593
9.790
9.588
9.785
15,817,238
+0.23(+2.40%)
Oct 04, 2004
9.490
9.577
9.451
9.556
14,991,024
+0.07(+0.71%)
Oct 01, 2004
9.351
9.504
9.312
9.488
13,811,288
+0.14(+1.47%)
Sep 30, 2004
9.289
9.361
9.253
9.351
13,843,185
+0.14(+1.57%)
Sep 29, 2004
9.520
9.520
9.130
9.206
17,906,032
-0.19(-1.97%)
Sep 28, 2004
9.205
9.407
9.205
9.391
14,686,676
+0.24(+2.65%)
Sep 27, 2004
9.236
9.281
9.141
9.149
11,156,770
-0.07(-0.78%)
Sep 24, 2004
9.198
9.285
9.180
9.221
10,445,739
+0.06(+0.60%)
Sep 23, 2004
9.170
9.237
9.045
9.166
13,204,807
-0.03(-0.36%)
Sep 22, 2004
9.237
9.286
9.153
9.198
15,365,811
-0.08(-0.83%)
Sep 21, 2004
9.007
9.309
8.989
9.275
16,128,231
+0.31(+3.42%)
Sep 20, 2004
8.973
9.028
8.957
8.968
10,986,211
+0.04(+0.42%)
Sep 17, 2004
8.888
8.982
8.849
8.931
13,104,243
+0.09(+1.07%)
Sep 16, 2004
8.827
8.854
8.758
8.836
12,573,517
+0.01(+0.12%)
Sep 15, 2004
8.860
8.924
8.808
8.826
12,863,689
-0.02(-0.23%)
Sep 14, 2004
8.837
8.899
8.808
8.846
10,021,778
+0.07(+0.85%)
Sep 13, 2004
8.781
8.840
8.748
8.772
9,153,035
+0.00(+0.05%)
Sep 10, 2004
8.806
8.814
8.735
8.767
10,667,244
-0.04(-0.44%)
Sep 09, 2004
8.653
8.832
8.653
8.806
13,693,447
+0.15(+1.76%)
Sep 08, 2004
8.612
8.679
8.561
8.653
13,510,041
+0.04(+0.43%)
Sep 07, 2004
8.600
8.625
8.561
8.616
13,174,239
+0.02(+0.20%)
Sep 03, 2004
8.608
8.615
8.571
8.599
10,605,223
-0.01(-0.10%)
Sep 02, 2004
8.589
8.625
8.552
8.608
17,781,102
+0.06(+0.69%)
Sep 01, 2004
8.400
8.554
8.371
8.549
12,744,962
+0.15(+1.77%)
Aug 31, 2004
8.265
8.403
8.265
8.400
8,218,726
+0.14(+1.71%)
Aug 30, 2004
8.301
8.355
8.228
8.259
9,520,290
-0.02(-0.20%)
Aug 27, 2004
8.259
8.320
8.213
8.276
8,177,526
+0.07(+0.87%)
Aug 26, 2004
8.133
8.223
8.045
8.205
14,760,216
+0.07(+0.89%)
Aug 25, 2004
8.149
8.228
8.115
8.133
14,295,055
-0.03(-0.40%)
Aug 24, 2004
8.293
8.293
8.121
8.166
14,508,586
-0.13(-1.54%)
Aug 23, 2004
8.352
8.430
8.285
8.293
8,122,593
-0.08(-0.92%)
Aug 20, 2004
8.380
8.469
8.344
8.370
11,663,131
+0.02(+0.27%)
Aug 19, 2004
8.262
8.368
8.245
8.347
14,590,543
+0.09(+1.11%)
Aug 18, 2004
8.267
8.318
8.197
8.256
13,443,146
+0.09(+1.06%)
Aug 17, 2004
8.380
8.381
8.152
8.169
14,555,545
-0.21(-2.53%)
Aug 16, 2004
8.312
8.391
8.268
8.381
8,440,674
+0.09(+1.08%)
Aug 13, 2004
8.196
8.352
8.196
8.292
9,059,117
+0.10(+1.24%)
Aug 12, 2004
8.267
8.324
8.191
8.191
9,948,681
-0.08(-0.93%)
Aug 11, 2004
8.377
8.388
8.183
8.267
16,378,975
-0.11(-1.31%)
Aug 10, 2004
8.516
8.516
8.346
8.377
13,519,344
-0.10(-1.16%)
Aug 09, 2004
8.347
8.537
8.347
8.475
10,466,117
+0.13(+1.58%)
Aug 06, 2004
8.544
8.571
8.315
8.343
13,411,693
-0.22(-2.61%)
Aug 05, 2004
8.691
8.710
8.539
8.566
12,845,968
-0.09(-1.04%)
Aug 04, 2004
8.899
8.906
8.641
8.657
12,973,998
-0.26(-2.95%)
Aug 03, 2004
8.937
9.021
8.920
8.920
10,171,959
+0.01(+0.15%)
Aug 02, 2004
8.890
8.938
8.818
8.906
7,133,794
+0.02(+0.18%)
Jul 30, 2004
8.843
8.907
8.829
8.890
8,566,932
+0.08(+0.86%)
Jul 29, 2004
8.679
8.821
8.669
8.815
8,137,212
+0.16(+1.88%)
Jul 28, 2004
8.659
8.692
8.584
8.652
9,405,994
-0.03(-0.31%)
Jul 27, 2004
8.593
8.701
8.542
8.679
11,558,138
+0.09(+1.01%)
Jul 26, 2004
8.693
8.702
8.573
8.592
9,129,112
-0.12(-1.35%)
Jul 23, 2004
8.775
8.797
8.689
8.710
6,940,641
-0.07(-0.82%)
Jul 22, 2004
8.826
8.893
8.750
8.782
12,344,924
+0.01(+0.17%)
Jul 21, 2004
8.934
8.961
8.767
8.767
8,076,077
-0.18(-2.02%)
Jul 20, 2004
8.922
8.972
8.875
8.948
8,030,004
+0.02(+0.20%)
Jul 19, 2004
8.954
9.012
8.894
8.930
6,933,996
-0.04(-0.48%)
Jul 16, 2004
8.917
9.004
8.917
8.973
12,490,231
+0.07(+0.73%)
Jul 15, 2004
8.854
8.923
8.826
8.907
12,526,115
+0.09(+1.05%)
Jul 14, 2004
8.640
8.820
8.640
8.815
8,639,143
+0.15(+1.72%)
Jul 13, 2004
8.603
8.682
8.568
8.666
7,834,636
-0.01(-0.13%)
Jul 12, 2004
8.731
8.740
8.657
8.677
6,280,556
-0.05(-0.61%)
Jul 09, 2004
8.719
8.777
8.687
8.730
7,709,707
+0.03(+0.38%)
Jul 08, 2004
8.704
8.771
8.641
8.697
8,563,831
-0.03(-0.40%)
Jul 07, 2004
8.606
8.732
8.580
8.732
13,084,308
+0.11(+1.28%)
Jul 06, 2004
8.640
8.709
8.606
8.622
12,352,012
+0.02(+0.26%)
Jul 02, 2004
8.623
8.649
8.582
8.599
6,071,455
-0.02(-0.27%)
Jul 01, 2004
8.640
8.656
8.554
8.623
11,384,478
+0.01(+0.14%)
Jun 30, 2004
8.578
8.640
8.533
8.610
13,007,224
+0.07(+0.85%)
Jun 29, 2004
8.555
8.616
8.521
8.538
11,333,974
-0.05(-0.54%)
Jun 28, 2004
8.711
8.754
8.555
8.584
11,507,634
-0.13(-1.46%)
Jun 25, 2004
8.815
8.835
8.712
8.712
8,834,068
-0.10(-1.17%)
Jun 24, 2004
8.860
8.889
8.807
8.815
9,238,979
-0.06(-0.67%)
Jun 23, 2004
8.716
8.915
8.706
8.875
12,434,855
+0.16(+1.88%)
Jun 22, 2004
8.634
8.715
8.597
8.711
9,279,293
+0.06(+0.70%)
Jun 21, 2004
8.657
8.716
8.619
8.650
8,910,708
-0.01(-0.07%)
Jun 18, 2004
8.634
8.739
8.612
8.656
14,031,907
+0.03(+0.34%)
Jun 17, 2004
8.652
8.683
8.569
8.626
10,537,442
+0.05(+0.55%)
Jun 16, 2004
8.470
8.634
8.466
8.579
10,345,176
+0.16(+1.89%)
Jun 15, 2004
8.358
8.444
8.356
8.420
11,225,437
+0.08(+1.02%)
Jun 14, 2004
8.470
8.470
8.314
8.335
10,859,953
-0.14(-1.60%)
Jun 10, 2004
8.385
8.483
8.382
8.470
7,108,985
+0.11(+1.28%)
Jun 09, 2004
8.426
8.426
8.277
8.363
13,161,392
-0.07(-0.88%)
Jun 08, 2004
8.555
8.595
8.380
8.438
17,859,958
-0.12(-1.37%)
Jun 07, 2004
8.380
8.556
8.368
8.555
12,020,640
+0.21(+2.52%)
Jun 04, 2004
8.467
8.475
8.310
8.345
12,674,523
-0.11(-1.27%)
Jun 03, 2004
8.443
8.517
8.413
8.452
15,535,041
+0.02(+0.28%)
Jun 02, 2004
8.514
8.599
8.429
8.429
12,020,197
-0.06(-0.70%)
Jun 01, 2004
8.290
8.493
8.290
8.489
16,744,902
+0.21(+2.56%)
May 28, 2004
8.335
8.335
8.130
8.276
9,359,921
+0.10(+1.19%)
May 27, 2004
8.283
8.300
8.175
8.179
13,293,409
-0.10(-1.24%)
May 26, 2004
8.338
8.352
8.249
8.282
10,639,334
-0.04(-0.52%)
May 25, 2004
8.207
8.341
8.200
8.325
9,290,368
+0.14(+1.67%)
May 24, 2004
7.960
8.207
7.941
8.188
12,150,442
+0.23(+2.95%)
May 21, 2004
8.087
8.175
7.870
7.954
13,350,557
-0.02(-0.27%)
May 20, 2004
8.035
8.062
7.970
7.975
9,966,402
-0.07(-0.83%)
May 19, 2004
8.138
8.147
8.030
8.042
16,641,237
-0.11(-1.30%)
May 18, 2004
8.300
8.300
8.148
8.148
14,674,272
-0.15(-1.84%)
May 17, 2004
8.222
8.345
8.217
8.300
10,598,134
+0.02(+0.29%)
May 14, 2004
8.126
8.312
8.113
8.276
11,960,391
+0.16(+1.92%)
May 13, 2004
8.154
8.233
8.099
8.121
11,724,266
-0.13(-1.57%)
May 12, 2004
8.267
8.307
8.109
8.250
15,103,992
-0.01(-0.12%)
May 11, 2004
8.083
8.283
8.083
8.261
13,316,888
+0.16(+1.96%)
May 10, 2004
8.126
8.180
7.952
8.101
15,826,098
-0.15(-1.86%)
May 07, 2004
8.411
8.424
8.255
8.255
8,534,593
-0.15(-1.84%)
May 06, 2004
8.476
8.501
8.389
8.410
12,173,479
-0.08(-0.93%)
May 05, 2004
8.342
8.528
8.276
8.489
20,152,094
+0.15(+1.76%)
May 04, 2004
8.341
8.389
8.248
8.342
13,942,419
+0.00(+0.01%)
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.