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
Lenovo Group Ltd ADR
(OP:
LNVGY
)
30.09
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 30, 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
6.350
6.350
6.300
6.350
67,145
+0.00(+0.00%)
Apr 28, 2005
6.350
6.400
6.200
6.350
49,406
+0.00(+0.00%)
Apr 27, 2005
6.350
6.400
6.200
6.350
56,446
+0.00(+0.00%)
Apr 26, 2005
6.350
6.400
6.100
6.350
59,267
+0.00(+0.00%)
Apr 25, 2005
6.350
6.400
6.100
6.350
59,267
+0.10(+1.60%)
Apr 22, 2005
6.250
6.350
6.100
6.250
17,820
+0.00(+0.00%)
Apr 21, 2005
6.250
6.350
6.100
6.250
17,820
+0.05(+0.81%)
Apr 20, 2005
6.200
6.300
6.050
6.200
8,242
+0.05(+0.81%)
Apr 19, 2005
6.150
6.400
6.050
6.150
14,999
-0.25(-3.91%)
Apr 18, 2005
6.400
6.600
6.400
6.400
17,155
-0.15(-2.29%)
Apr 15, 2005
6.550
6.750
6.550
6.550
40,725
+0.00(+0.00%)
Apr 14, 2005
6.550
6.750
6.550
6.550
40,725
-0.10(-1.50%)
Apr 13, 2005
6.650
6.650
6.500
6.650
14,200
+0.00(+0.00%)
Apr 12, 2005
6.650
6.650
6.500
6.650
14,200
+0.15(+2.31%)
Apr 11, 2005
6.500
6.550
6.450
6.500
19,193
-0.05(-0.76%)
Apr 08, 2005
6.550
6.550
6.400
6.550
48,675
+0.00(+0.00%)
Apr 07, 2005
6.550
6.550
6.400
6.550
48,675
+0.05(+0.77%)
Apr 06, 2005
6.500
6.550
6.400
6.500
33,408
+0.05(+0.78%)
Apr 05, 2005
6.450
6.750
6.400
6.450
248,077
+0.00(+0.00%)
Apr 04, 2005
6.450
6.750
6.400
6.450
248,077
-0.35(-5.15%)
Apr 01, 2005
6.800
6.900
6.725
6.800
161,397
+0.06(+0.89%)
Mar 31, 2005
6.740
6.770
6.450
6.740
61,927
+0.04(+0.60%)
Mar 30, 2005
6.700
6.700
6.600
6.700
92,915
+0.00(+0.00%)
Mar 29, 2005
6.700
6.700
6.600
6.700
92,915
+0.20(+3.08%)
Mar 28, 2005
6.500
6.650
6.450
6.500
33,619
+0.20(+3.17%)
Mar 24, 2005
6.300
6.400
6.150
6.300
105,215
+0.00(+0.00%)
Mar 23, 2005
6.300
6.400
6.150
6.300
105,215
-0.15(-2.33%)
Mar 22, 2005
6.450
6.450
6.200
6.450
49,216
+0.05(+0.78%)
Mar 21, 2005
6.400
6.400
6.300
6.400
14,790
+0.10(+1.59%)
Mar 18, 2005
6.300
6.400
6.200
6.300
8,600
-0.05(-0.79%)
Mar 17, 2005
6.350
6.400
6.200
6.350
57,250
+0.10(+1.60%)
Mar 16, 2005
6.250
6.400
6.250
6.250
113,182
+0.00(+0.00%)
Mar 15, 2005
6.250
6.400
6.250
6.250
113,182
-0.30(-4.58%)
Mar 14, 2005
6.550
6.550
6.450
6.550
61,306
+0.00(+0.00%)
Mar 11, 2005
6.550
6.550
6.450
6.550
61,306
+0.55(+9.17%)
Mar 10, 2005
6.000
6.050
5.800
6.000
92,542
+0.00(+0.00%)
Mar 09, 2005
6.000
6.050
5.800
6.000
92,542
+0.15(+2.56%)
Mar 08, 2005
5.850
5.950
5.800
5.850
21,518
+0.05(+0.86%)
Mar 07, 2005
5.800
5.850
5.700
5.800
57,604
+0.00(+0.00%)
Mar 04, 2005
5.800
5.850
5.700
5.800
57,604
+0.10(+1.75%)
Mar 03, 2005
5.700
5.850
5.650
5.700
13,890
+0.10(+1.79%)
Mar 02, 2005
5.600
5.660
5.550
5.600
14,720
-0.05(-0.88%)
Mar 01, 2005
5.650
5.800
5.650
5.650
15,933
+0.00(+0.00%)
Feb 28, 2005
5.650
5.800
5.650
5.650
15,933
+0.10(+1.80%)
Feb 25, 2005
5.550
5.600
5.500
5.550
17,205
+0.00(+0.00%)
Feb 24, 2005
5.550
5.600
5.500
5.550
17,205
-0.05(-0.89%)
Feb 23, 2005
5.600
5.700
5.600
5.600
34,022
+0.00(+0.00%)
Feb 22, 2005
5.600
5.700
5.600
5.600
34,022
+0.15(+2.75%)
Feb 18, 2005
5.450
5.700
5.450
5.450
16,105
-0.25(-4.39%)
Feb 17, 2005
5.700
5.850
5.600
5.700
27,900
+0.00(+0.00%)
Feb 16, 2005
5.700
5.850
5.600
5.700
27,900
-0.05(-0.87%)
Feb 15, 2005
5.750
5.950
5.750
5.750
8,850
+0.00(+0.00%)
Feb 14, 2005
5.750
5.950
5.750
5.750
8,850
-0.15(-2.54%)
Feb 11, 2005
5.900
5.950
5.800
5.900
16,700
-0.05(-0.84%)
Feb 10, 2005
5.950
5.950
5.700
5.950
33,515
+0.00(+0.00%)
Feb 09, 2005
5.950
5.950
5.700
5.950
33,515
+0.30(+5.31%)
Feb 08, 2005
5.650
5.650
5.500
5.650
38,534
+0.00(+0.00%)
Feb 07, 2005
5.650
5.650
5.500
5.650
38,534
+0.40(+7.62%)
Feb 04, 2005
5.250
5.400
5.250
5.250
8,300
-0.20(-3.67%)
Feb 03, 2005
5.450
5.450
5.200
5.450
7,380
+0.00(+0.00%)
Feb 02, 2005
5.450
5.450
5.200
5.450
7,380
+0.20(+3.81%)
Feb 01, 2005
5.250
5.390
5.200
5.250
45,005
+0.10(+1.94%)
Jan 31, 2005
5.150
5.350
5.120
5.150
112,698
+0.00(+0.00%)
Jan 28, 2005
5.150
5.350
5.120
5.150
112,698
-0.15(-2.83%)
Jan 27, 2005
5.300
5.500
5.200
5.300
37,218
-0.15(-2.75%)
Jan 26, 2005
5.450
5.650
5.400
5.450
33,459
-0.15(-2.68%)
Jan 25, 2005
5.600
5.750
5.350
5.600
45,216
+0.00(+0.00%)
Jan 24, 2005
5.600
5.750
5.350
5.600
45,216
+0.35(+6.67%)
Jan 21, 2005
5.250
5.350
5.100
5.250
22,765
-0.40(-7.08%)
Jan 20, 2005
5.650
5.650
5.500
5.650
11,371
+0.05(+0.89%)
Jan 19, 2005
5.600
5.600
5.450
5.600
18,648
+0.10(+1.82%)
Jan 18, 2005
5.500
5.550
5.400
5.500
55,030
+0.00(+0.00%)
Jan 14, 2005
5.500
5.550
5.400
5.500
55,030
+0.01(+0.18%)
Jan 13, 2005
5.490
5.650
5.440
5.490
40,586
-0.16(-2.83%)
Jan 12, 2005
5.650
5.650
5.550
5.650
29,684
+0.05(+0.89%)
Jan 11, 2005
5.600
5.650
5.500
5.600
26,783
+0.00(+0.00%)
Jan 10, 2005
5.600
5.650
5.500
5.600
26,783
+0.10(+1.82%)
Jan 07, 2005
5.500
5.650
5.500
5.500
14,700
-0.10(-1.79%)
Jan 06, 2005
5.600
5.950
5.450
5.600
51,892
+0.00(+0.00%)
Jan 05, 2005
5.600
5.950
5.450
5.600
51,892
-0.35(-5.88%)
Jan 04, 2005
5.950
6.000
5.700
5.950
29,674
-0.10(-1.65%)
Jan 03, 2005
6.050
6.200
5.950
6.050
54,903
-0.10(-1.63%)
Dec 31, 2004
6.150
6.300
6.050
6.150
60,756
+0.00(+0.00%)
Dec 30, 2004
6.150
6.300
6.050
6.150
60,756
-0.25(-3.91%)
Dec 29, 2004
6.400
6.400
6.250
6.400
39,832
+0.10(+1.59%)
Dec 28, 2004
6.300
6.400
6.100
6.300
60,970
+0.00(+0.00%)
Dec 27, 2004
6.300
6.400
6.100
6.300
60,970
+0.10(+1.61%)
Dec 23, 2004
6.200
6.450
6.150
6.200
225,717
+0.00(+0.00%)
Dec 22, 2004
6.200
6.450
6.150
6.200
225,717
+0.05(+0.81%)
Dec 21, 2004
6.150
6.300
6.050
6.150
40,285
+0.10(+1.65%)
Dec 20, 2004
6.050
6.150
5.850
6.050
190,858
+0.00(+0.00%)
Dec 17, 2004
6.050
6.150
5.900
6.050
192,684
+0.00(+0.00%)
Dec 16, 2004
6.050
6.150
5.900
6.050
192,684
+0.10(+1.68%)
Dec 15, 2004
5.950
6.150
5.800
5.950
82,370
-0.25(-4.03%)
Dec 14, 2004
6.200
6.250
6.050
6.200
264,593
-0.20(-3.13%)
Dec 13, 2004
6.400
6.550
6.350
6.400
269,502
+0.00(+0.00%)
Dec 10, 2004
6.400
6.550
6.350
6.400
269,502
-0.45(-6.57%)
Dec 09, 2004
6.850
8.050
6.750
6.850
244,380
-1.26(-15.54%)
Dec 08, 2004
8.110
8.600
7.900
8.110
164,728
+0.86(+11.86%)
Dec 07, 2004
7.250
7.600
6.850
7.250
116,339
+0.00(+0.00%)
Dec 06, 2004
7.250
7.600
6.850
7.250
116,339
+0.35(+5.07%)
Dec 03, 2004
6.900
7.000
6.700
6.900
68,673
+0.10(+1.47%)
Dec 02, 2004
6.800
6.950
6.700
6.800
22,939
-0.10(-1.45%)
Dec 01, 2004
6.900
6.950
6.700
6.900
20,479
+0.20(+2.99%)
Nov 30, 2004
6.700
6.800
6.650
6.700
12,940
+0.00(+0.00%)
Nov 29, 2004
6.700
6.800
6.650
6.700
12,940
+0.05(+0.75%)
Nov 26, 2004
6.650
6.750
6.600
6.650
17,270
+0.00(+0.00%)
Nov 24, 2004
6.650
6.750
6.600
6.650
17,270
+0.15(+2.31%)
Nov 23, 2004
6.500
6.500
6.500
6.500
5,115
+0.00(+0.00%)
Nov 22, 2004
6.500
6.500
6.500
6.500
5,115
-0.15(-2.26%)
Nov 19, 2004
6.650
6.800
6.650
6.650
19,476
+0.00(+0.00%)
Nov 18, 2004
6.650
6.800
6.650
6.650
19,476
-0.30(-4.32%)
Nov 17, 2004
6.950
7.150
6.850
6.950
16,134
-0.96(-12.14%)
Nov 16, 2004
7.910
7.950
7.700
7.910
57,402
+0.00(+0.00%)
Nov 15, 2004
7.910
7.950
7.700
7.910
57,402
+0.41(+5.47%)
Nov 12, 2004
7.500
7.500
7.450
7.500
29,055
+0.45(+6.38%)
Nov 11, 2004
7.050
7.110
7.000
7.050
20,550
+0.00(+0.00%)
Nov 10, 2004
7.050
7.110
7.000
7.050
20,550
+0.00(+0.00%)
Nov 09, 2004
7.050
7.100
6.950
7.050
6,900
-0.15(-2.08%)
Nov 08, 2004
7.200
7.200
7.200
7.200
8,650
+0.00(+0.00%)
Nov 05, 2004
7.200
7.200
7.200
7.200
8,650
-0.20(-2.70%)
Nov 04, 2004
7.400
7.500
7.350
7.400
10,062
+0.05(+0.68%)
Nov 03, 2004
7.350
7.400
7.100
7.350
22,016
+0.00(+0.00%)
Nov 02, 2004
7.350
7.400
7.100
7.350
22,016
+0.30(+4.26%)
Nov 01, 2004
7.050
7.050
6.950
7.050
25,199
+0.10(+1.44%)
Oct 29, 2004
6.950
7.050
6.900
6.950
44,445
+0.00(+0.00%)
Oct 28, 2004
6.950
7.050
6.900
6.950
44,445
+0.15(+2.21%)
Oct 27, 2004
6.800
6.850
6.750
6.800
8,270
-0.05(-0.73%)
Oct 26, 2004
6.850
6.875
6.800
6.850
6,423
+0.05(+0.74%)
Oct 25, 2004
6.800
7.050
6.750
6.800
4,954
+0.00(+0.00%)
Oct 22, 2004
6.800
7.050
6.750
6.800
4,954
+0.20(+3.03%)
Oct 21, 2004
6.600
6.750
6.500
6.600
4,164
+0.05(+0.76%)
Oct 20, 2004
6.550
6.550
6.550
6.550
11,800
+0.00(+0.00%)
Oct 19, 2004
6.550
6.550
6.550
6.550
11,800
-0.15(-2.24%)
Oct 18, 2004
6.700
6.700
6.600
6.700
23,525
+0.00(+0.00%)
Oct 15, 2004
6.700
6.700
6.600
6.700
23,525
+0.10(+1.52%)
Oct 14, 2004
6.600
6.650
6.600
6.600
20,059
+0.00(+0.00%)
Oct 13, 2004
6.600
6.650
6.600
6.600
10,122
+0.00(+0.00%)
Oct 12, 2004
6.600
6.650
6.600
6.600
10,122
-0.03(-0.45%)
Oct 11, 2004
6.630
6.650
6.630
6.630
13,200
+0.00(+0.00%)
Oct 08, 2004
6.630
6.650
6.630
6.630
13,200
-0.02(-0.30%)
Oct 07, 2004
6.650
6.650
6.650
6.650
8,450
-0.20(-2.92%)
Oct 06, 2004
6.850
6.850
6.670
6.850
11,369
+0.15(+2.24%)
Oct 05, 2004
6.700
7.000
6.700
6.700
13,727
+0.00(+0.00%)
Oct 04, 2004
6.700
7.000
6.700
6.700
13,727
+0.10(+1.52%)
Oct 01, 2004
6.600
6.600
6.500
6.600
5,616
+0.20(+3.12%)
Sep 30, 2004
6.400
6.600
6.400
6.400
12,800
+0.00(+0.00%)
Sep 29, 2004
6.400
6.500
6.400
6.400
29,375
+0.00(+0.00%)
Sep 28, 2004
6.400
6.500
6.400
6.400
29,375
-0.20(-3.03%)
Sep 27, 2004
6.600
6.850
6.550
6.600
10,225
+0.20(+3.12%)
Sep 24, 2004
6.400
6.400
6.400
6.400
4,600
-0.10(-1.54%)
Sep 23, 2004
6.500
6.750
6.450
6.500
26,220
+0.00(+0.00%)
Sep 22, 2004
6.500
6.750
6.450
6.500
26,220
-0.55(-7.80%)
Sep 21, 2004
7.050
7.150
7.000
7.050
48,263
+0.55(+8.46%)
Sep 20, 2004
6.500
6.620
6.500
6.500
62,916
+0.00(+0.00%)
Sep 17, 2004
6.500
6.620
6.500
6.500
62,916
+0.45(+7.44%)
Sep 16, 2004
6.050
6.150
6.050
6.050
10,350
+0.00(+0.00%)
Sep 15, 2004
6.050
6.150
6.050
6.050
10,350
-0.10(-1.63%)
Sep 14, 2004
6.150
6.150
6.050
6.150
13,000
+0.05(+0.82%)
Sep 13, 2004
6.100
6.300
6.050
6.100
10,521
+0.00(+0.00%)
Sep 10, 2004
6.100
6.210
6.050
6.100
15,658
+0.00(+0.00%)
Sep 09, 2004
6.100
6.210
6.050
6.100
15,658
+0.00(+0.00%)
Sep 08, 2004
6.100
6.250
6.000
6.100
9,500
+0.20(+3.39%)
Sep 07, 2004
5.900
6.000
5.900
5.900
4,270
-0.15(-2.48%)
Sep 03, 2004
6.050
6.100
5.950
6.050
8,900
-0.20(-3.20%)
Sep 02, 2004
6.250
6.290
6.100
6.250
18,910
+0.00(+0.00%)
Sep 01, 2004
6.250
6.290
6.100
6.250
18,910
+0.15(+2.46%)
Aug 31, 2004
6.100
6.100
6.050
6.100
21,050
+0.04(+0.66%)
Aug 30, 2004
6.060
6.060
5.900
6.060
49,900
+0.00(+0.00%)
Aug 27, 2004
6.060
6.060
5.900
6.060
49,900
-0.14(-2.26%)
Aug 26, 2004
6.200
6.200
6.000
6.200
37,160
+0.00(+0.00%)
Aug 25, 2004
6.200
6.200
6.000
6.200
37,160
+0.20(+3.33%)
Aug 24, 2004
6.000
6.150
5.950
6.000
12,276
+0.15(+2.56%)
Aug 23, 2004
5.850
6.100
5.800
5.850
14,842
+0.00(+0.00%)
Aug 20, 2004
5.850
6.100
5.800
5.850
14,842
+0.20(+3.54%)
Aug 19, 2004
5.650
5.900
5.600
5.650
57,800
+0.00(+0.00%)
Aug 18, 2004
5.650
5.900
5.600
5.650
57,800
-0.05(-0.88%)
Aug 17, 2004
5.700
5.800
5.550
5.700
29,959
+0.00(+0.00%)
Aug 16, 2004
5.700
5.800
5.550
5.700
29,959
+0.20(+3.64%)
Aug 13, 2004
5.500
5.550
5.500
5.500
26,650
+0.00(+0.00%)
Aug 12, 2004
5.500
5.550
5.500
5.500
26,650
+0.45(+8.91%)
Aug 11, 2004
5.050
5.100
5.000
5.050
8,450
-0.15(-2.88%)
Aug 10, 2004
5.200
5.300
5.150
5.200
7,800
+0.00(+0.00%)
Aug 09, 2004
5.200
5.300
5.150
5.200
7,800
-0.05(-0.95%)
Aug 06, 2004
5.250
5.400
5.200
5.250
25,485
+0.00(+0.00%)
Aug 05, 2004
5.250
5.400
5.200
5.250
25,485
+0.05(+0.96%)
Aug 04, 2004
5.200
5.200
5.150
5.200
7,200
+0.00(+0.00%)
Aug 03, 2004
5.200
5.300
5.200
5.200
8,888
-0.15(-2.80%)
Aug 02, 2004
5.350
5.350
5.300
5.350
11,593
+0.00(+0.00%)
Jul 30, 2004
5.350
5.350
5.300
5.350
11,593
+0.10(+1.90%)
Jul 29, 2004
5.250
5.250
5.150
5.250
66,690
+0.00(+0.00%)
Jul 28, 2004
5.250
5.250
5.150
5.250
66,690
+0.10(+1.94%)
Jul 27, 2004
5.150
5.200
5.150
5.150
31,590
+0.00(+0.00%)
Jul 26, 2004
5.150
5.200
5.150
5.150
31,590
+0.00(+0.00%)
Jul 23, 2004
5.150
5.450
5.150
5.150
54,650
-0.15(-2.83%)
Jul 22, 2004
5.300
5.380
5.300
5.300
57,802
+0.10(+1.92%)
Jul 21, 2004
5.200
5.250
5.150
5.200
68,636
+0.00(+0.00%)
Jul 20, 2004
5.200
5.200
5.200
5.200
24,545
+0.00(+0.00%)
Jul 19, 2004
5.200
5.200
5.200
5.200
26,012
+0.15(+2.97%)
Jul 16, 2004
5.050
5.050
5.050
5.050
19,840
-0.05(-0.98%)
Jul 15, 2004
5.100
5.200
5.100
5.100
17,700
-0.05(-0.97%)
Jul 14, 2004
5.150
5.250
5.150
5.150
18,833
+0.00(+0.00%)
Jul 13, 2004
5.150
5.250
5.150
5.150
18,833
-0.25(-4.63%)
Jul 12, 2004
5.400
5.400
5.200
5.400
56,600
+0.10(+1.89%)
Jul 09, 2004
5.300
5.500
5.250
5.300
67,512
-0.20(-3.64%)
Jul 08, 2004
5.500
5.600
5.400
5.500
16,100
+0.15(+2.80%)
Jul 07, 2004
5.350
5.700
5.000
5.350
55,510
+0.05(+0.94%)
Jul 06, 2004
5.300
5.300
5.250
5.300
20,483
+0.03(+0.57%)
Jul 02, 2004
5.270
5.400
5.200
5.270
157,625
+0.02(+0.38%)
Jul 01, 2004
5.250
5.350
5.200
5.250
73,210
+0.00(+0.00%)
Jun 30, 2004
5.200
5.350
5.200
5.250
73,210
+0.05(+0.96%)
Jun 29, 2004
5.200
7.250
5.200
5.200
30,027
+0.00(+0.00%)
Jun 28, 2004
5.300
7.250
5.200
5.200
30,027
-0.10(-1.89%)
Jun 25, 2004
5.250
7.250
5.200
5.300
59,841
+0.30(+6.00%)
Jun 24, 2004
5.000
7.250
4.950
5.000
175,414
+0.00(+0.00%)
Jun 23, 2004
5.000
5.100
5.000
5.000
115,519
-0.05(-0.99%)
Jun 22, 2004
5.050
7.250
5.050
5.050
63,183
-0.05(-0.98%)
Jun 21, 2004
5.100
5.250
5.100
5.100
8,388
-0.10(-1.92%)
Jun 18, 2004
5.200
5.350
5.200
5.200
6,830
-0.20(-3.70%)
Jun 17, 2004
5.400
5.450
5.250
5.400
6,600
+0.10(+1.89%)
Jun 16, 2004
5.300
7.250
5.300
5.300
35,107
+0.05(+0.95%)
Jun 15, 2004
5.250
5.550
5.250
5.250
22,390
-0.15(-2.78%)
Jun 14, 2004
5.400
5.400
5.400
5.400
0
-0.05(-0.92%)
Jun 10, 2004
5.450
5.650
5.450
5.450
8,388
-0.15(-2.68%)
Jun 09, 2004
5.600
5.650
5.400
5.600
8,050
-0.05(-0.88%)
Jun 08, 2004
5.650
5.650
5.500
5.650
10,200
+0.25(+4.63%)
Jun 07, 2004
5.400
7.500
5.400
5.400
14,686
-0.05(-0.92%)
Jun 04, 2004
5.450
5.650
5.350
5.450
8,843
+0.00(+0.00%)
Jun 03, 2004
5.450
5.650
5.350
5.450
8,843
-0.90(-14.17%)
Jun 02, 2004
6.350
6.500
6.300
6.350
10,340
+0.00(+0.00%)
Jun 01, 2004
6.350
6.350
6.150
6.350
2,033
+0.05(+0.79%)
May 28, 2004
6.300
6.350
6.100
6.300
15,083
+0.30(+5.00%)
May 27, 2004
6.000
6.000
5.800
6.000
28,100
+0.00(+0.00%)
May 26, 2004
6.000
6.150
5.850
6.000
7,457
-0.15(-2.44%)
May 25, 2004
6.150
6.200
5.900
6.150
16,925
+0.00(+0.00%)
May 24, 2004
6.150
6.200
5.900
6.150
16,925
+0.10(+1.65%)
May 21, 2004
6.050
6.150
5.850
6.050
13,680
+0.25(+4.31%)
May 20, 2004
5.800
5.800
5.700
5.800
6,433
+0.55(+10.48%)
May 19, 2004
5.250
5.500
5.150
5.250
26,618
+0.00(+0.00%)
May 18, 2004
5.050
5.500
5.150
5.250
26,618
+0.20(+3.96%)
May 17, 2004
5.850
7.250
5.050
5.050
35,580
-0.80(-13.68%)
May 14, 2004
5.850
7.250
5.500
5.850
17,550
+0.10(+1.74%)
May 13, 2004
5.750
5.750
5.750
5.750
0
+0.00(+0.00%)
May 12, 2004
5.700
5.900
5.600
5.750
22,134
+0.05(+0.88%)
May 11, 2004
5.600
5.950
5.600
5.700
33,879
+0.10(+1.79%)
May 10, 2004
6.000
6.150
5.400
5.600
30,251
-0.40(-6.67%)
May 07, 2004
8.000
6.000
5.500
6.000
2,723
-2.00(-25.00%)
May 06, 2004
6.000
8.000
5.950
8.000
16,380
+2.00(+33.33%)
May 05, 2004
6.050
6.200
5.900
6.000
34,202
-0.05(-0.83%)
May 04, 2004
6.150
6.100
6.000
6.050
30,389
-0.10(-1.63%)
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.