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
Gildan Activewear
(NY:
GIL
)
35.64
-0.12 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
3.608
3.622
3.558
3.594
8,375,756
-0.01(-0.17%)
Apr 28, 2005
3.625
3.625
3.600
3.600
10,067,829
-0.03(-0.87%)
Apr 27, 2005
3.675
3.675
3.605
3.631
7,576,722
-0.05(-1.30%)
Apr 26, 2005
3.723
3.723
3.661
3.679
4,389,987
-0.05(-1.21%)
Apr 25, 2005
3.785
3.808
3.724
3.724
4,051,572
-0.06(-1.60%)
Apr 22, 2005
3.747
3.795
3.732
3.785
4,361,785
+0.04(+1.00%)
Apr 21, 2005
3.819
3.819
3.745
3.747
2,697,914
-0.06(-1.50%)
Apr 20, 2005
3.804
3.817
3.794
3.804
8,911,579
+0.01(+0.20%)
Apr 19, 2005
3.715
3.810
3.715
3.796
4,991,612
+0.08(+2.22%)
Apr 18, 2005
3.704
3.719
3.672
3.714
6,063,258
+0.01(+0.18%)
Apr 15, 2005
3.702
3.739
3.697
3.707
7,069,101
-0.05(-1.40%)
Apr 14, 2005
3.904
3.906
3.737
3.760
20,821,886
-0.14(-3.68%)
Apr 13, 2005
3.944
3.949
3.876
3.904
9,579,008
+0.01(+0.15%)
Apr 12, 2005
3.864
3.909
3.864
3.898
7,181,906
+0.03(+0.84%)
Apr 11, 2005
3.983
3.983
3.837
3.865
16,469,501
-0.10(-2.51%)
Apr 08, 2005
3.940
3.983
3.932
3.965
15,811,473
+0.02(+0.63%)
Apr 07, 2005
3.865
3.950
3.826
3.940
24,102,626
+0.09(+2.37%)
Apr 06, 2005
3.872
3.898
3.768
3.849
57,962,868
+0.21(+5.88%)
Apr 05, 2005
3.540
3.638
3.540
3.636
13,752,786
+0.10(+2.77%)
Apr 04, 2005
3.573
3.573
3.489
3.538
5,837,648
-0.03(-0.98%)
Apr 01, 2005
3.638
3.642
3.558
3.573
3,807,162
-0.04(-1.22%)
Mar 31, 2005
3.585
3.617
3.584
3.617
8,657,769
+0.05(+1.29%)
Mar 30, 2005
3.596
3.617
3.571
3.571
5,941,053
-0.01(-0.36%)
Mar 29, 2005
3.597
3.617
3.584
3.584
4,963,411
+0.00(+0.05%)
Mar 28, 2005
3.666
3.700
3.574
3.582
7,219,507
-0.04(-1.15%)
Mar 24, 2005
3.605
3.655
3.604
3.624
8,723,571
+0.02(+0.52%)
Mar 23, 2005
3.623
3.625
3.583
3.605
1,833,078
-0.04(-1.01%)
Mar 22, 2005
3.651
3.668
3.625
3.642
3,534,550
-0.00(-0.05%)
Mar 21, 2005
3.626
3.651
3.626
3.643
2,340,699
+0.02(+0.49%)
Mar 18, 2005
3.599
3.647
3.593
3.625
5,771,846
+0.03(+0.78%)
Mar 17, 2005
3.608
3.614
3.585
3.597
4,098,574
-0.01(-0.21%)
Mar 16, 2005
3.642
3.642
3.591
3.605
1,504,064
-0.04(-1.03%)
Mar 15, 2005
3.659
3.671
3.640
3.642
2,021,086
-0.01(-0.23%)
Mar 14, 2005
3.659
3.660
3.647
3.651
3,807,162
-0.01(-0.23%)
Mar 11, 2005
3.632
3.667
3.614
3.659
5,809,447
+0.02(+0.51%)
Mar 10, 2005
3.719
3.719
3.617
3.641
5,132,618
-0.08(-2.19%)
Mar 09, 2005
3.737
3.762
3.722
3.722
8,497,962
-0.01(-0.36%)
Mar 08, 2005
3.770
3.804
3.719
3.736
4,897,608
+0.01(+0.16%)
Mar 07, 2005
3.732
3.765
3.688
3.730
6,260,666
+0.03(+0.78%)
Mar 04, 2005
3.518
3.791
3.502
3.701
12,013,712
+0.23(+6.49%)
Mar 03, 2005
3.489
3.493
3.434
3.476
4,982,212
-0.02(-0.49%)
Mar 02, 2005
3.468
3.538
3.408
3.493
26,208,316
+0.07(+2.09%)
Mar 01, 2005
3.381
3.429
3.381
3.421
6,946,896
+0.03(+1.03%)
Feb 28, 2005
3.325
3.396
3.325
3.386
3,421,745
+0.03(+0.94%)
Feb 25, 2005
3.394
3.404
3.351
3.355
2,867,122
-0.04(-1.23%)
Feb 24, 2005
3.413
3.417
3.379
3.396
2,594,510
-0.05(-1.31%)
Feb 23, 2005
3.439
3.445
3.404
3.442
14,072,399
-0.01(-0.17%)
Feb 22, 2005
3.396
3.468
3.364
3.448
3,506,349
+0.05(+1.50%)
Feb 18, 2005
3.379
3.408
3.379
3.396
2,810,719
-0.04(-1.16%)
Feb 17, 2005
3.427
3.447
3.425
3.436
1,720,273
+0.01(+0.27%)
Feb 16, 2005
3.433
3.438
3.411
3.427
3,224,337
-0.03(-0.86%)
Feb 15, 2005
3.438
3.463
3.438
3.457
1,381,858
+0.02(+0.59%)
Feb 14, 2005
3.430
3.453
3.417
3.436
3,985,769
-0.00(-0.02%)
Feb 11, 2005
3.387
3.455
3.387
3.437
5,170,220
+0.04(+1.28%)
Feb 10, 2005
3.387
3.421
3.387
3.394
3,619,154
-0.00(-0.05%)
Feb 09, 2005
3.405
3.405
3.364
3.396
7,379,314
-0.01(-0.40%)
Feb 08, 2005
3.283
3.409
3.261
3.409
6,166,662
+0.14(+4.16%)
Feb 07, 2005
3.266
3.277
3.242
3.273
5,189,021
+0.00(+0.10%)
Feb 04, 2005
3.197
3.296
3.185
3.270
4,549,793
+0.07(+2.26%)
Feb 03, 2005
3.160
3.202
3.149
3.197
7,134,904
+0.03(+1.05%)
Feb 02, 2005
3.151
3.177
3.134
3.164
26,321,120
+0.01(+0.46%)
Feb 01, 2005
3.112
3.151
3.093
3.150
8,554,364
+0.04(+1.18%)
Jan 31, 2005
3.055
3.122
3.048
3.113
15,651,666
+0.06(+2.04%)
Jan 28, 2005
3.008
3.068
3.008
3.051
2,528,707
+0.04(+1.44%)
Jan 27, 2005
3.029
3.030
3.001
3.008
1,870,679
-0.01(-0.23%)
Jan 26, 2005
3.019
3.030
3.013
3.014
2,077,488
-0.00(-0.11%)
Jan 25, 2005
3.033
3.033
3.003
3.018
2,885,923
-0.03(-0.84%)
Jan 24, 2005
3.055
3.058
3.034
3.043
1,569,866
-0.01(-0.33%)
Jan 21, 2005
2.996
3.058
2.996
3.053
1,880,080
+0.06(+2.02%)
Jan 20, 2005
2.956
3.007
2.945
2.993
2,650,912
+0.03(+0.95%)
Jan 19, 2005
2.916
2.973
2.913
2.965
4,991,612
+0.06(+1.96%)
Jan 18, 2005
2.898
2.919
2.887
2.908
3,120,933
+0.02(+0.65%)
Jan 14, 2005
2.893
2.905
2.874
2.889
2,049,287
-0.00(-0.09%)
Jan 13, 2005
2.915
2.932
2.885
2.892
1,767,275
-0.02(-0.59%)
Jan 12, 2005
2.919
2.948
2.909
2.909
1,316,056
-0.00(-0.12%)
Jan 11, 2005
2.915
2.919
2.893
2.912
1,626,269
+0.00(+0.09%)
Jan 10, 2005
2.848
2.911
2.848
2.910
4,408,787
+0.08(+2.67%)
Jan 07, 2005
2.842
2.844
2.828
2.834
3,562,751
-0.00(-0.15%)
Jan 06, 2005
2.864
2.864
2.825
2.838
2,716,715
-0.03(-1.04%)
Jan 05, 2005
2.888
2.893
2.821
2.868
5,715,443
-0.02(-0.71%)
Jan 04, 2005
2.893
2.899
2.877
2.888
3,036,329
-0.01(-0.26%)
Jan 03, 2005
2.893
2.944
2.893
2.896
2,077,488
+0.00(+0.12%)
Dec 31, 2004
2.893
2.914
2.888
2.893
1,391,259
-0.01(-0.26%)
Dec 30, 2004
2.889
2.919
2.886
2.900
2,378,301
+0.02(+0.68%)
Dec 29, 2004
2.842
2.891
2.842
2.881
3,600,353
+0.07(+2.51%)
Dec 28, 2004
2.813
2.821
2.796
2.810
958,840
-0.00(-0.03%)
Dec 27, 2004
2.818
2.848
2.802
2.811
695,629
-0.00(-0.03%)
Dec 23, 2004
2.745
2.812
2.742
2.812
1,842,478
+0.07(+2.64%)
Dec 22, 2004
2.749
2.749
2.729
2.739
1,052,844
-0.01(-0.34%)
Dec 21, 2004
2.779
2.779
2.739
2.749
2,039,886
-0.02(-0.89%)
Dec 20, 2004
2.757
2.773
2.748
2.773
2,030,486
+0.02(+0.80%)
Dec 17, 2004
2.746
2.781
2.745
2.751
2,528,707
-0.00(-0.15%)
Dec 16, 2004
2.769
2.769
2.726
2.756
4,784,803
-0.01(-0.37%)
Dec 15, 2004
2.796
2.808
2.757
2.766
4,004,570
-0.01(-0.34%)
Dec 14, 2004
2.766
2.823
2.764
2.775
2,838,921
+0.01(+0.43%)
Dec 13, 2004
2.725
2.773
2.723
2.763
6,298,268
+0.04(+1.44%)
Dec 10, 2004
2.753
2.753
2.724
2.724
3,374,743
-0.04(-1.51%)
Dec 09, 2004
2.774
2.775
2.750
2.766
1,804,876
-0.01(-0.31%)
Dec 08, 2004
2.749
2.786
2.745
2.774
1,504,064
-0.03(-0.91%)
Dec 07, 2004
2.830
2.830
2.795
2.800
1,898,880
-0.05(-1.79%)
Dec 06, 2004
2.794
2.875
2.774
2.851
6,119,660
+0.06(+2.13%)
Dec 03, 2004
2.808
2.812
2.755
2.791
18,340,180
+0.01(+0.49%)
Dec 02, 2004
2.928
2.931
2.770
2.778
19,515,230
+0.08(+3.03%)
Dec 01, 2004
2.656
2.709
2.656
2.696
2,406,502
+0.04(+1.67%)
Nov 30, 2004
2.641
2.659
2.641
2.652
3,487,548
+0.01(+0.39%)
Nov 29, 2004
2.626
2.651
2.626
2.642
1,447,661
+0.02(+0.68%)
Nov 26, 2004
2.593
2.624
2.592
2.624
244,410
+0.04(+1.55%)
Nov 24, 2004
2.579
2.596
2.574
2.584
7,266,509
+0.01(+0.40%)
Nov 23, 2004
2.572
2.574
2.560
2.574
1,720,273
+0.00(+0.13%)
Nov 22, 2004
2.580
2.591
2.568
2.570
2,820,120
-0.00(-0.07%)
Nov 19, 2004
2.574
2.594
2.570
2.572
394,816
+0.01(+0.20%)
Nov 18, 2004
2.579
2.579
2.545
2.567
5,969,254
-0.01(-0.49%)
Nov 17, 2004
2.593
2.604
2.575
2.579
2,660,313
-0.01(-0.30%)
Nov 16, 2004
2.589
2.608
2.576
2.587
3,374,743
-0.00(-0.07%)
Nov 15, 2004
2.574
2.603
2.557
2.589
2,904,723
+0.00(+0.13%)
Nov 12, 2004
2.565
2.596
2.562
2.585
1,983,484
+0.01(+0.46%)
Nov 11, 2004
2.595
2.595
2.566
2.574
817,834
-0.02(-0.69%)
Nov 10, 2004
2.574
2.596
2.556
2.591
1,833,078
+0.02(+0.66%)
Nov 09, 2004
2.585
2.585
2.558
2.574
5,696,642
-0.01(-0.23%)
Nov 08, 2004
2.553
2.596
2.553
2.580
2,810,719
+0.03(+1.27%)
Nov 05, 2004
2.515
2.556
2.515
2.548
4,023,371
+0.04(+1.70%)
Nov 04, 2004
2.481
2.513
2.478
2.505
2,857,721
+0.03(+1.10%)
Nov 03, 2004
2.453
2.485
2.453
2.478
9,193,591
+0.04(+1.46%)
Nov 02, 2004
2.452
2.469
2.421
2.442
3,139,733
-0.02(-0.66%)
Nov 01, 2004
2.445
2.459
2.438
2.459
1,776,675
+0.02(+0.70%)
Oct 29, 2004
2.485
2.515
2.442
2.442
10,086,629
-0.06(-2.38%)
Oct 28, 2004
2.485
2.514
2.485
2.501
752,032
+0.00(+0.00%)
Oct 27, 2004
2.511
2.514
2.489
2.501
1,513,464
+0.01(+0.31%)
Oct 26, 2004
2.504
2.504
2.489
2.494
1,306,655
-0.01(-0.37%)
Oct 25, 2004
2.468
2.510
2.468
2.503
1,551,066
+0.04(+1.45%)
Oct 22, 2004
2.465
2.476
2.457
2.467
545,223
+0.01(+0.35%)
Oct 21, 2004
2.468
2.468
2.449
2.459
902,438
-0.00(-0.14%)
Oct 20, 2004
2.451
2.465
2.443
2.462
2,218,494
+0.02(+0.94%)
Oct 19, 2004
2.454
2.454
2.434
2.439
752,032
-0.01(-0.49%)
Oct 18, 2004
2.442
2.464
2.442
2.451
1,269,054
+0.00(+0.17%)
Oct 15, 2004
2.466
2.466
2.438
2.447
413,617
+0.00(+0.17%)
Oct 14, 2004
2.476
2.476
2.442
2.442
1,560,466
-0.03(-1.03%)
Oct 13, 2004
2.459
2.468
2.425
2.468
2,688,514
+0.01(+0.52%)
Oct 12, 2004
2.481
2.481
2.455
2.455
4,314,783
-0.04(-1.50%)
Oct 11, 2004
2.489
2.494
2.478
2.493
1,269,054
+0.02(+0.97%)
Oct 08, 2004
2.446
2.498
2.446
2.469
2,115,090
+0.04(+1.72%)
Oct 07, 2004
2.399
2.433
2.399
2.427
2,030,486
+0.03(+1.31%)
Oct 06, 2004
2.393
2.402
2.391
2.396
3,741,359
+0.00(+0.00%)
Oct 05, 2004
2.368
2.404
2.368
2.396
2,566,309
+0.03(+1.26%)
Oct 04, 2004
2.378
2.378
2.354
2.366
4,361,785
-0.02(-1.03%)
Oct 01, 2004
2.400
2.408
2.385
2.391
4,662,598
-0.01(-0.39%)
Sep 30, 2004
2.351
2.419
2.351
2.400
2,387,701
+0.05(+2.10%)
Sep 29, 2004
2.346
2.351
2.342
2.351
855,436
+0.00(+0.00%)
Sep 28, 2004
2.340
2.355
2.340
2.351
441,818
+0.01(+0.62%)
Sep 27, 2004
2.337
2.342
2.315
2.336
1,522,864
-0.00(-0.04%)
Sep 24, 2004
2.295
2.339
2.295
2.337
686,229
+0.05(+1.97%)
Sep 23, 2004
2.311
2.327
2.291
2.292
517,022
-0.02(-0.77%)
Sep 22, 2004
2.344
2.349
2.310
2.310
940,040
-0.02(-0.73%)
Sep 21, 2004
2.294
2.327
2.285
2.327
1,043,444
+0.05(+1.98%)
Sep 20, 2004
2.269
2.289
2.269
2.282
582,824
+0.02(+0.71%)
Sep 17, 2004
2.272
2.272
2.255
2.265
902,438
-0.01(-0.34%)
Sep 16, 2004
2.280
2.297
2.259
2.273
846,036
-0.01(-0.26%)
Sep 15, 2004
2.277
2.294
2.277
2.279
376,016
+0.01(+0.22%)
Sep 14, 2004
2.284
2.295
2.273
2.274
1,645,070
-0.01(-0.63%)
Sep 13, 2004
2.272
2.313
2.272
2.288
526,422
-0.00(-0.04%)
Sep 10, 2004
2.280
2.317
2.269
2.289
968,241
+0.01(+0.56%)
Sep 09, 2004
2.311
2.315
2.253
2.276
2,246,695
+0.01(+0.38%)
Sep 08, 2004
2.396
2.396
2.230
2.268
14,006,596
-0.13(-5.60%)
Sep 07, 2004
2.404
2.414
2.402
2.402
5,931,652
+0.00(+0.14%)
Sep 03, 2004
2.362
2.403
2.362
2.399
244,410
+0.03(+1.22%)
Sep 02, 2004
2.362
2.379
2.362
2.370
488,820
+0.01(+0.36%)
Sep 01, 2004
2.347
2.366
2.347
2.362
1,795,476
+0.02(+0.73%)
Aug 31, 2004
2.361
2.361
2.342
2.345
272,611
-0.01(-0.61%)
Aug 30, 2004
2.374
2.375
2.358
2.359
1,240,852
-0.01(-0.57%)
Aug 27, 2004
2.375
2.380
2.363
2.373
733,231
-0.00(-0.07%)
Aug 26, 2004
2.379
2.383
2.362
2.374
1,015,243
-0.01(-0.50%)
Aug 25, 2004
2.410
2.417
2.383
2.386
1,015,243
-0.03(-1.20%)
Aug 24, 2004
2.427
2.434
2.414
2.415
526,422
-0.01(-0.39%)
Aug 23, 2004
2.442
2.442
2.417
2.425
357,215
-0.03(-1.08%)
Aug 20, 2004
2.442
2.451
2.442
2.451
75,203
+0.01(+0.59%)
Aug 19, 2004
2.436
2.448
2.426
2.436
573,424
+1.83(+301.68%)
Aug 17, 2004
0.6021
0.6066
0.5991
0.6066
42,301
+0.01(+1.39%)
Aug 16, 2004
0.6013
0.6030
0.5983
0.5983
39,951
-0.00(-0.46%)
Aug 13, 2004
0.5957
0.6047
0.5957
0.6010
160,981
+0.01(+1.62%)
Aug 12, 2004
0.5930
0.5938
0.5904
0.5915
106,929
-0.00(-0.50%)
Aug 11, 2004
0.5961
0.5978
0.5923
0.5944
96,354
-0.01(-0.92%)
Aug 10, 2004
0.6000
0.6008
0.5983
0.6000
18,800
+0.00(+0.64%)
Aug 09, 2004
0.6000
0.6006
0.5953
0.5961
98,704
-0.01(-0.85%)
Aug 06, 2004
0.6013
0.6044
0.6008
0.6013
21,150
+0.00(+0.04%)
Aug 05, 2004
0.5989
0.6021
0.5987
0.6010
38,776
+0.00(+0.00%)
Aug 04, 2004
0.5957
0.6106
0.5881
0.6010
1,057,545
+0.02(+4.09%)
Aug 03, 2004
0.5670
0.5776
0.5657
0.5774
190,358
+0.02(+3.67%)
Aug 02, 2004
0.5623
0.5625
0.5553
0.5570
113,979
-0.01(-0.91%)
Jul 30, 2004
0.5636
0.5638
0.5593
0.5621
290,237
-0.00(-0.38%)
Jul 29, 2004
0.5642
0.5649
0.5621
0.5642
176,257
+0.00(+0.23%)
Jul 28, 2004
0.5600
0.5638
0.5591
0.5630
217,384
+0.00(+0.57%)
Jul 27, 2004
0.5574
0.5598
0.5561
0.5598
258,511
+0.00(+0.23%)
Jul 26, 2004
0.5604
0.5674
0.5578
0.5585
172,732
-0.01(-1.24%)
Jul 23, 2004
0.5889
0.5889
0.5634
0.5655
215,034
-0.00(-0.11%)
Jul 22, 2004
0.5642
0.5698
0.5642
0.5661
132,780
+0.00(+0.60%)
Jul 21, 2004
0.5678
0.5678
0.5617
0.5627
41,126
-0.01(-1.16%)
Jul 20, 2004
0.5723
0.5730
0.5674
0.5693
343,114
-0.00(-0.37%)
Jul 19, 2004
0.5696
0.5723
0.5678
0.5715
159,806
+0.01(+1.17%)
Jul 16, 2004
0.5604
0.5681
0.5604
0.5649
98,704
+0.01(+1.26%)
Jul 15, 2004
0.5689
0.5689
0.5574
0.5578
149,231
-0.02(-3.57%)
Jul 14, 2004
0.5774
0.5808
0.5744
0.5785
69,327
+0.00(+0.18%)
Jul 13, 2004
0.5761
0.5787
0.5706
0.5774
310,213
+0.00(+0.44%)
Jul 12, 2004
0.5808
0.5810
0.5734
0.5749
130,430
-0.01(-1.39%)
Jul 09, 2004
0.5806
0.5851
0.5798
0.5830
151,581
+0.00(+0.37%)
Jul 08, 2004
0.5840
0.5883
0.5804
0.5808
218,559
-0.01(-0.91%)
Jul 07, 2004
0.5904
0.5904
0.5861
0.5861
83,428
-0.00(-0.33%)
Jul 06, 2004
0.5987
0.5993
0.5872
0.5881
376,016
-0.01(-2.16%)
Jul 02, 2004
0.6100
0.6100
0.6010
0.6010
297,287
-0.01(-1.40%)
Jul 01, 2004
0.6106
0.6113
0.6089
0.6095
508,796
-0.00(-0.17%)
Jun 30, 2004
0.6000
0.6157
0.6000
0.6106
670,953
+0.01(+2.24%)
Jun 29, 2004
0.5940
0.5974
0.5885
0.5972
172,732
+0.01(+0.93%)
Jun 28, 2004
0.5830
0.5925
0.5772
0.5917
364,265
+0.01(+0.98%)
Jun 25, 2004
0.5842
0.5861
0.5736
0.5859
378,366
+0.00(+0.18%)
Jun 24, 2004
0.5819
0.5849
0.5759
0.5849
177,432
+0.01(+1.29%)
Jun 23, 2004
0.5798
0.5798
0.5713
0.5774
160,981
-0.00(-0.77%)
Jun 22, 2004
0.5851
0.5855
0.5819
0.5819
135,130
+0.00(+0.37%)
Jun 21, 2004
0.5808
0.5817
0.5791
0.5798
101,054
-0.01(-1.52%)
Jun 18, 2004
0.5806
0.5913
0.5806
0.5887
112,804
+0.01(+1.65%)
Jun 17, 2004
0.5708
0.5796
0.5708
0.5791
198,583
+0.00(+0.78%)
Jun 16, 2004
0.5668
0.5757
0.5657
0.5747
103,404
+0.00(+0.04%)
Jun 15, 2004
0.5768
0.5791
0.5744
0.5744
54,052
-0.00(-0.37%)
Jun 14, 2004
0.5925
0.5925
0.5766
0.5766
92,828
-0.02(-3.21%)
Jun 10, 2004
0.5957
0.5957
0.5957
0.5957
1,175
-0.00(-0.32%)
Jun 09, 2004
0.5978
0.6030
0.5925
0.5976
217,384
+0.01(+0.86%)
Jun 08, 2004
0.5904
0.5936
0.5851
0.5925
99,879
-0.00(-0.18%)
Jun 07, 2004
0.5893
0.5936
0.5893
0.5936
193,883
+0.01(+1.09%)
Jun 04, 2004
0.5898
0.5936
0.5872
0.5872
54,052
-0.00(-0.25%)
Jun 03, 2004
0.6074
0.6074
0.5887
0.5887
126,905
-0.02(-2.91%)
Jun 02, 2004
0.6142
0.6149
0.6064
0.6064
41,126
-0.01(-1.01%)
Jun 01, 2004
0.6095
0.6125
0.6095
0.6125
121,030
+0.00(+0.31%)
May 28, 2004
0.6042
0.6136
0.6042
0.6106
504,096
+0.00(+0.56%)
May 27, 2004
0.6068
0.6087
0.6036
0.6072
86,953
+0.01(+1.28%)
May 26, 2004
0.6108
0.6115
0.5993
0.5995
103,404
-0.01(-1.78%)
May 25, 2004
0.6085
0.6113
0.6085
0.6104
128,080
+0.01(+0.84%)
May 24, 2004
0.6076
0.6081
0.6053
0.6053
37,601
-0.00(-0.59%)
May 21, 2004
0.6076
0.6142
0.6076
0.6089
50,527
-0.00(-0.14%)
May 20, 2004
0.6042
0.6106
0.6042
0.6098
56,402
+0.01(+1.42%)
May 19, 2004
0.5957
0.6074
0.5957
0.6013
314,913
+0.01(+1.18%)
May 18, 2004
0.5915
0.5942
0.5864
0.5942
77,553
+0.00(+0.65%)
May 17, 2004
0.5930
0.5957
0.5904
0.5904
25,851
-0.01(-1.00%)
May 14, 2004
0.6064
0.6064
0.5921
0.5964
89,303
-0.01(-1.65%)
May 13, 2004
0.6053
0.6083
0.6040
0.6064
97,529
+0.00(+0.07%)
May 12, 2004
0.5983
0.6061
0.5938
0.6059
192,708
+0.01(+1.68%)
May 11, 2004
0.5861
0.5968
0.5861
0.5959
126,905
+0.01(+2.11%)
May 10, 2004
0.5778
0.5836
0.5778
0.5836
589,875
+0.00(+0.66%)
May 07, 2004
0.5817
0.5827
0.5798
0.5798
312,563
-0.00(-0.37%)
May 06, 2004
0.5830
0.5895
0.5817
0.5819
247,935
-0.01(-1.76%)
May 05, 2004
0.6042
0.6074
0.5889
0.5923
1,676,796
-0.03(-4.72%)
May 04, 2004
0.6208
0.6298
0.6206
0.6217
150,406
+0.00(+0.21%)
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.