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
Immunomedics Inc
(NQ:
IMMU
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2006
3.000
3.040
2.940
3.040
183,300
+0.08(+2.70%)
Apr 27, 2006
2.960
3.050
2.940
2.960
241,311
-0.03(-1.00%)
Apr 26, 2006
3.000
3.050
2.980
2.990
363,967
+0.01(+0.34%)
Apr 25, 2006
3.020
3.050
2.900
2.980
349,853
-0.07(-2.30%)
Apr 24, 2006
2.800
3.050
2.760
3.050
901,322
+0.25(+8.93%)
Apr 21, 2006
2.790
2.800
2.700
2.800
205,553
+0.09(+3.32%)
Apr 20, 2006
2.750
2.790
2.680
2.710
226,977
-0.03(-1.09%)
Apr 19, 2006
2.570
2.750
2.520
2.740
507,626
+0.20(+7.87%)
Apr 18, 2006
2.590
2.610
2.480
2.540
407,747
-0.08(-3.05%)
Apr 17, 2006
2.630
2.640
2.550
2.620
223,857
+0.01(+0.38%)
Apr 13, 2006
2.610
2.730
2.550
2.610
279,219
-0.04(-1.51%)
Apr 12, 2006
2.740
2.850
2.610
2.650
319,824
-0.09(-3.28%)
Apr 11, 2006
2.900
2.900
2.730
2.740
149,305
-0.09(-3.18%)
Apr 10, 2006
2.930
3.000
2.820
2.830
156,862
-0.09(-3.08%)
Apr 07, 2006
2.970
3.050
2.880
2.920
141,129
-0.09(-2.99%)
Apr 06, 2006
3.080
3.090
2.920
3.010
302,976
-0.04(-1.31%)
Apr 05, 2006
2.800
3.050
2.800
3.050
459,087
+0.24(+8.54%)
Apr 04, 2006
2.900
2.950
2.770
2.810
116,029
-0.10(-3.44%)
Apr 03, 2006
2.990
3.020
2.850
2.910
213,425
-0.04(-1.36%)
Mar 31, 2006
2.850
2.950
2.790
2.950
171,891
+0.10(+3.51%)
Mar 30, 2006
2.850
2.900
2.720
2.850
221,485
-0.01(-0.35%)
Mar 29, 2006
2.800
2.860
2.740
2.860
233,122
+0.08(+2.88%)
Mar 28, 2006
2.730
2.810
2.680
2.780
222,168
+0.02(+0.72%)
Mar 27, 2006
2.680
2.780
2.670
2.760
265,129
+0.07(+2.60%)
Mar 24, 2006
2.580
2.690
2.570
2.690
268,148
+0.10(+3.86%)
Mar 23, 2006
2.450
2.600
2.400
2.590
244,100
+0.17(+7.02%)
Mar 22, 2006
2.400
2.550
2.350
2.420
191,700
+0.02(+0.83%)
Mar 21, 2006
2.440
2.600
2.300
2.400
398,457
-0.05(-2.04%)
Mar 20, 2006
2.500
2.670
2.420
2.450
363,707
-0.07(-2.78%)
Mar 17, 2006
2.620
2.710
2.480
2.520
208,198
-0.09(-3.45%)
Mar 16, 2006
2.670
2.740
2.550
2.610
188,444
-0.06(-2.25%)
Mar 15, 2006
2.750
2.760
2.590
2.670
179,894
-0.04(-1.48%)
Mar 14, 2006
2.650
2.740
2.560
2.710
310,805
+0.10(+3.83%)
Mar 13, 2006
2.500
2.650
2.480
2.610
343,642
+0.18(+7.41%)
Mar 10, 2006
2.350
2.490
2.300
2.430
425,452
+0.09(+3.85%)
Mar 09, 2006
2.620
2.620
2.270
2.340
1,229,562
-0.24(-9.30%)
Mar 08, 2006
2.550
2.660
2.490
2.580
426,165
+0.03(+1.30%)
Mar 07, 2006
2.800
2.800
2.500
2.547
455,693
-0.23(-8.38%)
Mar 06, 2006
2.920
2.940
2.750
2.780
188,540
-0.17(-5.76%)
Mar 03, 2006
2.930
2.980
2.880
2.950
158,882
-0.01(-0.34%)
Mar 02, 2006
3.010
3.040
2.850
2.960
183,650
-0.03(-1.00%)
Mar 01, 2006
2.880
3.030
2.830
2.990
249,633
+0.11(+3.82%)
Feb 28, 2006
2.900
3.050
2.800
2.880
241,557
-0.02(-0.69%)
Feb 27, 2006
2.690
2.960
2.660
2.900
440,686
+0.20(+7.41%)
Feb 24, 2006
2.770
2.860
2.600
2.700
776,947
-0.07(-2.53%)
Feb 23, 2006
2.960
2.960
2.760
2.770
413,638
-0.11(-3.82%)
Feb 22, 2006
3.020
3.030
2.870
2.880
340,301
-0.12(-4.00%)
Feb 21, 2006
3.080
3.130
2.990
3.000
193,114
-0.06(-1.96%)
Feb 17, 2006
2.980
3.100
2.920
3.060
336,728
+0.06(+2.00%)
Feb 16, 2006
3.050
3.050
2.900
3.000
224,800
-0.01(-0.33%)
Feb 15, 2006
2.810
3.020
2.750
3.010
502,520
+0.14(+4.88%)
Feb 14, 2006
3.000
3.040
2.870
2.870
145,419
-0.11(-3.69%)
Feb 13, 2006
2.880
2.990
2.880
2.980
235,798
+0.08(+2.76%)
Feb 10, 2006
2.820
2.940
2.600
2.900
635,764
-0.05(-1.69%)
Feb 09, 2006
2.870
3.110
2.870
2.950
135,321
+0.05(+1.72%)
Feb 08, 2006
2.990
3.000
2.830
2.900
233,249
-0.10(-3.33%)
Feb 07, 2006
3.220
3.250
2.790
3.000
383,763
-0.20(-6.25%)
Feb 06, 2006
3.230
3.250
3.160
3.200
170,736
-0.03(-0.93%)
Feb 03, 2006
3.100
3.250
3.090
3.230
259,672
+0.12(+3.86%)
Feb 02, 2006
3.010
3.210
3.010
3.110
279,991
+0.06(+1.97%)
Feb 01, 2006
3.180
3.180
3.010
3.050
257,822
-0.15(-4.69%)
Jan 31, 2006
3.170
3.200
3.000
3.200
865,789
+0.06(+1.91%)
Jan 30, 2006
2.750
3.190
2.700
3.140
497,724
+0.39(+14.18%)
Jan 27, 2006
2.800
2.860
2.700
2.750
200,062
-0.08(-2.83%)
Jan 26, 2006
2.700
2.870
2.650
2.830
345,691
+0.13(+4.81%)
Jan 25, 2006
2.710
2.840
2.600
2.700
372,948
-0.05(-1.82%)
Jan 24, 2006
3.090
3.090
2.360
2.750
879,348
-0.26(-8.64%)
Jan 23, 2006
2.940
3.130
2.940
3.010
483,181
+0.05(+1.69%)
Jan 20, 2006
3.080
3.160
2.940
2.960
446,445
-0.11(-3.58%)
Jan 19, 2006
3.220
3.500
3.050
3.070
832,450
-0.15(-4.66%)
Jan 18, 2006
3.190
3.270
3.110
3.220
198,819
-0.03(-0.92%)
Jan 17, 2006
3.280
3.380
3.080
3.250
457,890
-0.03(-0.91%)
Jan 13, 2006
3.490
3.490
2.980
3.280
1,040,205
-0.08(-2.38%)
Jan 12, 2006
3.300
3.500
3.260
3.360
605,300
+0.07(+2.13%)
Jan 11, 2006
3.200
3.330
3.180
3.290
659,658
+0.11(+3.46%)
Jan 10, 2006
3.020
3.190
2.960
3.180
492,469
+0.18(+6.00%)
Jan 09, 2006
2.930
3.060
2.860
3.000
579,647
+0.10(+3.45%)
Jan 06, 2006
2.790
2.900
2.790
2.900
424,693
+0.09(+3.20%)
Jan 05, 2006
2.880
2.880
2.780
2.810
337,418
-0.04(-1.40%)
Jan 04, 2006
2.900
2.900
2.710
2.850
441,452
+0.10(+3.64%)
Jan 03, 2006
2.900
2.940
2.700
2.750
657,386
-0.17(-5.82%)
Dec 30, 2005
2.800
2.970
2.740
2.920
1,214,723
+0.14(+5.04%)
Dec 29, 2005
2.620
2.780
2.600
2.780
701,730
+0.15(+5.70%)
Dec 28, 2005
2.550
2.670
2.510
2.630
451,800
+0.06(+2.33%)
Dec 27, 2005
2.580
2.600
2.500
2.570
245,600
+0.00(+0.00%)
Dec 23, 2005
2.610
2.680
2.569
2.570
202,057
-0.07(-2.65%)
Dec 22, 2005
2.670
2.670
2.550
2.640
263,237
+0.03(+1.15%)
Dec 21, 2005
2.550
2.680
2.410
2.610
416,859
+0.08(+3.16%)
Dec 20, 2005
2.510
2.650
2.350
2.530
374,551
+0.03(+1.20%)
Dec 19, 2005
2.510
2.610
2.470
2.500
426,216
+0.03(+1.21%)
Dec 16, 2005
2.690
2.690
2.440
2.470
586,016
-0.12(-4.63%)
Dec 15, 2005
2.610
2.800
2.410
2.590
1,543,939
+0.21(+8.82%)
Dec 14, 2005
2.250
2.420
2.200
2.380
345,865
+0.08(+3.48%)
Dec 13, 2005
2.320
2.320
2.070
2.300
333,673
+0.06(+2.68%)
Dec 12, 2005
2.390
2.390
2.100
2.240
257,057
-0.06(-2.61%)
Dec 09, 2005
2.260
2.410
2.260
2.300
528,754
+0.04(+1.77%)
Dec 08, 2005
2.210
2.320
2.150
2.260
620,767
+0.06(+2.73%)
Dec 07, 2005
2.080
2.210
2.000
2.200
240,563
+0.15(+7.32%)
Dec 06, 2005
2.020
2.080
2.010
2.050
228,401
+0.02(+0.99%)
Dec 05, 2005
2.080
2.090
1.970
2.030
158,839
-0.05(-2.40%)
Dec 02, 2005
2.090
2.090
2.010
2.080
182,768
+0.03(+1.27%)
Dec 01, 2005
2.070
2.140
2.020
2.054
242,379
+0.02(+1.18%)
Nov 30, 2005
1.850
2.060
1.830
2.030
514,679
+0.18(+9.73%)
Nov 29, 2005
2.020
2.020
1.790
1.850
436,099
-0.20(-9.76%)
Nov 28, 2005
2.220
2.220
1.990
2.050
288,597
-0.15(-6.82%)
Nov 25, 2005
2.200
2.200
2.120
2.200
201,826
+0.06(+2.80%)
Nov 23, 2005
2.050
2.200
2.040
2.140
643,320
+0.04(+1.90%)
Nov 22, 2005
1.930
2.130
1.910
2.100
885,495
+0.20(+10.53%)
Nov 21, 2005
1.820
1.990
1.800
1.900
191,919
+0.05(+2.70%)
Nov 18, 2005
1.860
1.860
1.770
1.850
336,827
+0.02(+1.09%)
Nov 17, 2005
1.830
1.850
1.780
1.830
201,217
-0.02(-1.08%)
Nov 16, 2005
1.810
1.920
1.780
1.850
167,430
+0.05(+2.78%)
Nov 15, 2005
1.780
1.840
1.770
1.800
57,434
-0.02(-1.10%)
Nov 14, 2005
1.800
1.840
1.770
1.820
109,756
+0.01(+0.55%)
Nov 11, 2005
1.760
1.820
1.720
1.810
169,409
+0.02(+1.12%)
Nov 10, 2005
1.850
1.850
1.770
1.790
51,857
-0.02(-1.10%)
Nov 09, 2005
1.870
1.890
1.800
1.810
65,405
-0.06(-3.21%)
Nov 08, 2005
1.870
1.900
1.780
1.870
122,027
-0.06(-3.11%)
Nov 07, 2005
1.850
1.960
1.850
1.930
226,727
+0.02(+1.05%)
Nov 04, 2005
1.900
1.910
1.800
1.910
137,733
+0.01(+0.53%)
Nov 03, 2005
1.870
1.910
1.820
1.900
132,612
+0.04(+2.15%)
Nov 02, 2005
1.820
1.870
1.780
1.860
150,116
+0.05(+2.76%)
Nov 01, 2005
1.800
1.810
1.760
1.810
64,930
+0.04(+2.26%)
Oct 31, 2005
1.740
1.800
1.730
1.770
108,968
+0.04(+2.31%)
Oct 28, 2005
1.800
1.800
1.700
1.730
72,665
-0.07(-3.89%)
Oct 27, 2005
1.750
1.800
1.670
1.800
188,632
+0.03(+1.69%)
Oct 26, 2005
1.780
1.800
1.750
1.770
57,125
-0.03(-1.67%)
Oct 25, 2005
1.850
1.860
1.750
1.800
84,708
+0.01(+0.56%)
Oct 24, 2005
1.830
1.920
1.750
1.790
143,884
-0.07(-3.76%)
Oct 21, 2005
1.670
1.890
1.670
1.860
383,292
+0.16(+9.41%)
Oct 20, 2005
1.680
1.740
1.650
1.700
302,219
+0.01(+0.59%)
Oct 19, 2005
1.670
1.720
1.630
1.690
122,736
+0.02(+1.20%)
Oct 18, 2005
1.700
1.700
1.630
1.670
225,179
-0.01(-0.60%)
Oct 17, 2005
1.700
1.730
1.630
1.680
182,185
+0.02(+1.20%)
Oct 14, 2005
1.670
1.780
1.630
1.660
193,525
-0.03(-1.78%)
Oct 13, 2005
1.630
1.800
1.630
1.690
189,487
+0.06(+3.68%)
Oct 12, 2005
1.740
1.750
1.630
1.630
718,305
-0.13(-7.39%)
Oct 11, 2005
1.830
1.870
1.710
1.760
318,043
-0.08(-4.35%)
Oct 10, 2005
1.920
1.920
1.790
1.840
222,158
-0.06(-3.16%)
Oct 07, 2005
1.850
1.930
1.780
1.900
212,667
+0.05(+2.70%)
Oct 06, 2005
1.870
1.950
1.850
1.850
213,073
-0.05(-2.63%)
Oct 05, 2005
1.900
1.990
1.880
1.900
171,489
+0.00(+0.00%)
Oct 04, 2005
2.010
2.010
1.890
1.900
226,228
-0.11(-5.47%)
Oct 03, 2005
2.030
2.070
1.970
2.010
269,898
-0.04(-1.95%)
Sep 30, 2005
2.040
2.110
2.000
2.050
93,779
+0.00(+0.00%)
Sep 29, 2005
2.000
2.080
1.980
2.050
150,808
+0.04(+1.99%)
Sep 28, 2005
2.000
2.060
1.980
2.010
145,931
+0.01(+0.50%)
Sep 27, 2005
2.020
2.060
2.000
2.000
138,326
-0.02(-0.99%)
Sep 26, 2005
2.120
2.130
2.010
2.020
208,612
-0.15(-6.91%)
Sep 23, 2005
2.170
2.170
1.980
2.170
320,273
+0.08(+3.83%)
Sep 22, 2005
2.090
2.200
2.010
2.090
465,266
-0.03(-1.42%)
Sep 21, 2005
1.990
2.290
1.950
2.120
1,854,948
+0.10(+4.95%)
Sep 20, 2005
2.030
2.060
1.950
2.020
120,058
+0.00(+0.00%)
Sep 19, 2005
2.060
2.110
1.950
2.020
99,663
+0.06(+3.06%)
Sep 16, 2005
1.980
2.190
1.920
1.960
146,269
-0.04(-2.00%)
Sep 15, 2005
2.030
2.110
1.960
2.000
179,805
-0.06(-2.91%)
Sep 14, 2005
2.090
2.180
2.020
2.060
325,200
-0.04(-1.90%)
Sep 13, 2005
1.970
2.120
1.910
2.100
262,875
+0.11(+5.53%)
Sep 12, 2005
2.020
2.020
1.950
1.990
99,038
+0.05(+2.58%)
Sep 09, 2005
1.930
2.080
1.890
1.940
225,925
+0.00(+0.00%)
Sep 08, 2005
1.900
1.990
1.890
1.940
362,686
+0.03(+1.57%)
Sep 07, 2005
1.990
1.990
1.890
1.910
228,420
-0.08(-4.02%)
Sep 06, 2005
1.810
2.070
1.740
1.990
1,149,410
+0.29(+17.06%)
Sep 02, 2005
1.780
1.940
1.650
1.700
513,139
-0.08(-4.49%)
Sep 01, 2005
1.840
1.880
1.760
1.780
147,976
-0.16(-8.25%)
Aug 31, 2005
1.770
1.940
1.730
1.940
55,480
+0.16(+8.99%)
Aug 30, 2005
1.720
1.840
1.720
1.780
174,973
-0.16(-8.25%)
Aug 29, 2005
1.780
1.940
1.690
1.940
234,271
+0.13(+7.18%)
Aug 26, 2005
1.890
1.900
1.800
1.810
187,678
-0.03(-1.63%)
Aug 25, 2005
1.900
1.930
1.820
1.840
250,574
-0.05(-2.65%)
Aug 24, 2005
1.930
1.940
1.860
1.890
167,723
-0.13(-6.44%)
Aug 23, 2005
1.910
2.020
1.870
2.020
122,837
+0.12(+6.32%)
Aug 22, 2005
1.900
1.940
1.870
1.900
115,524
+0.02(+1.06%)
Aug 19, 2005
1.890
1.990
1.870
1.880
346,527
-0.01(-0.53%)
Aug 18, 2005
1.930
1.960
1.850
1.890
122,959
-0.08(-4.06%)
Aug 17, 2005
1.970
1.970
1.840
1.970
146,578
+0.10(+5.35%)
Aug 16, 2005
1.970
1.970
1.840
1.870
134,264
-0.05(-2.60%)
Aug 15, 2005
2.000
2.000
1.870
1.920
66,586
-0.03(-1.54%)
Aug 12, 2005
1.910
1.980
1.840
1.950
114,449
+0.01(+0.52%)
Aug 11, 2005
1.990
2.040
1.850
1.940
204,279
-0.07(-3.48%)
Aug 10, 2005
2.080
2.090
1.980
2.010
132,832
-0.03(-1.48%)
Aug 09, 2005
2.080
2.100
2.000
2.040
142,870
+0.03(+1.49%)
Aug 08, 2005
2.100
2.140
1.980
2.010
201,085
+0.01(+0.50%)
Aug 05, 2005
2.210
2.210
2.000
2.000
265,271
-0.08(-3.85%)
Aug 04, 2005
1.970
2.200
1.940
2.080
668,342
+0.12(+6.12%)
Aug 03, 2005
1.930
1.970
1.860
1.960
267,872
+0.05(+2.62%)
Aug 02, 2005
1.870
1.940
1.830
1.910
417,205
+0.05(+2.69%)
Aug 01, 2005
1.790
1.860
1.770
1.860
229,123
+0.07(+3.91%)
Jul 29, 2005
1.810
1.810
1.770
1.790
78,432
-0.01(-0.56%)
Jul 28, 2005
1.760
1.800
1.750
1.800
121,204
+0.04(+2.27%)
Jul 27, 2005
1.750
1.786
1.750
1.760
107,580
+0.00(+0.00%)
Jul 26, 2005
1.770
1.800
1.750
1.760
115,924
+0.00(+0.00%)
Jul 25, 2005
1.790
1.830
1.750
1.760
220,837
-0.08(-4.35%)
Jul 22, 2005
1.820
1.840
1.760
1.840
170,485
-0.01(-0.54%)
Jul 21, 2005
1.850
1.860
1.780
1.850
164,214
-0.01(-0.54%)
Jul 20, 2005
1.830
1.870
1.800
1.860
143,409
+0.05(+2.76%)
Jul 19, 2005
1.830
1.840
1.780
1.810
104,895
+0.00(+0.00%)
Jul 18, 2005
1.810
1.840
1.780
1.810
138,532
-0.03(-1.63%)
Jul 15, 2005
1.830
1.840
1.800
1.840
78,265
+0.00(+0.00%)
Jul 14, 2005
1.820
1.870
1.790
1.840
134,066
+0.02(+1.10%)
Jul 13, 2005
1.860
1.890
1.770
1.820
270,379
-0.04(-2.15%)
Jul 12, 2005
1.800
1.860
1.760
1.860
186,718
+0.02(+1.09%)
Jul 11, 2005
1.780
1.840
1.760
1.840
197,563
-0.01(-0.54%)
Jul 08, 2005
1.800
1.850
1.760
1.850
85,219
+0.05(+2.78%)
Jul 07, 2005
1.710
1.800
1.690
1.800
99,760
+0.02(+1.12%)
Jul 06, 2005
1.700
1.780
1.690
1.780
301,804
+0.01(+0.56%)
Jul 05, 2005
1.710
1.830
1.710
1.770
161,000
+0.01(+0.57%)
Jul 01, 2005
1.720
1.780
1.700
1.760
148,300
+0.05(+2.92%)
Jun 30, 2005
1.800
1.810
1.710
1.710
136,506
-0.06(-3.39%)
Jun 29, 2005
1.730
1.790
1.730
1.770
148,099
+0.06(+3.51%)
Jun 28, 2005
1.690
1.740
1.690
1.710
131,142
+0.01(+0.59%)
Jun 27, 2005
1.660
1.790
1.660
1.700
251,482
+0.05(+3.03%)
Jun 24, 2005
1.750
1.800
1.650
1.650
2,878,078
-0.11(-6.25%)
Jun 23, 2005
1.780
1.840
1.760
1.760
163,047
-0.01(-0.56%)
Jun 22, 2005
1.850
1.930
1.740
1.770
272,429
-0.09(-4.84%)
Jun 21, 2005
1.800
1.910
1.800
1.860
237,863
+0.08(+4.49%)
Jun 20, 2005
1.840
1.860
1.750
1.780
292,458
+0.03(+1.71%)
Jun 17, 2005
1.850
1.850
1.750
1.750
428,593
-0.08(-4.37%)
Jun 16, 2005
1.810
1.840
1.760
1.830
387,914
+0.08(+4.57%)
Jun 15, 2005
1.850
1.860
1.730
1.750
398,099
-0.03(-1.69%)
Jun 14, 2005
1.750
1.820
1.750
1.780
181,164
+0.03(+1.71%)
Jun 13, 2005
1.780
1.870
1.740
1.750
178,697
-0.04(-2.23%)
Jun 10, 2005
1.860
1.920
1.750
1.790
474,103
-0.03(-1.65%)
Jun 09, 2005
1.850
1.850
1.740
1.820
450,415
+0.08(+4.60%)
Jun 08, 2005
1.820
1.890
1.720
1.740
268,837
-0.10(-5.43%)
Jun 07, 2005
1.920
1.950
1.820
1.840
379,052
-0.09(-4.66%)
Jun 06, 2005
1.950
2.040
1.890
1.930
303,705
+0.01(+0.52%)
Jun 03, 2005
2.060
2.080
1.910
1.920
467,853
-0.13(-6.34%)
Jun 02, 2005
1.990
2.070
1.930
2.050
439,086
+0.12(+6.22%)
Jun 01, 2005
1.850
1.950
1.790
1.930
527,763
+0.13(+7.22%)
May 31, 2005
1.960
1.960
1.800
1.800
358,565
-0.13(-6.74%)
May 27, 2005
1.900
1.970
1.870
1.930
278,068
+0.03(+1.58%)
May 26, 2005
2.110
2.110
1.880
1.900
1,068,649
-0.23(-10.80%)
May 25, 2005
2.150
2.200
2.120
2.130
147,402
-0.04(-1.84%)
May 24, 2005
2.080
2.200
2.070
2.170
158,100
+0.07(+3.33%)
May 23, 2005
2.100
2.160
2.060
2.100
157,672
+0.01(+0.48%)
May 20, 2005
2.190
2.190
2.040
2.090
383,231
-0.10(-4.57%)
May 19, 2005
2.210
2.220
2.140
2.190
134,276
+0.00(+0.00%)
May 18, 2005
2.300
2.300
2.140
2.190
283,400
-0.08(-3.52%)
May 17, 2005
2.210
2.280
2.170
2.270
174,416
+0.01(+0.44%)
May 16, 2005
2.190
2.260
2.180
2.260
159,679
+0.08(+3.67%)
May 13, 2005
2.450
2.450
2.180
2.180
284,902
-0.18(-7.63%)
May 12, 2005
2.260
2.370
2.180
2.360
486,444
+0.11(+4.89%)
May 11, 2005
2.220
2.280
2.150
2.250
282,122
+0.02(+0.90%)
May 10, 2005
2.160
2.230
2.130
2.230
299,693
+0.05(+2.29%)
May 09, 2005
2.200
2.200
2.150
2.180
152,499
+0.00(+0.00%)
May 06, 2005
2.210
2.255
2.160
2.180
106,652
-0.03(-1.36%)
May 05, 2005
2.220
2.220
2.160
2.210
137,107
+0.01(+0.45%)
May 04, 2005
2.200
2.280
2.170
2.200
200,185
-0.01(-0.45%)
May 03, 2005
2.320
2.330
2.140
2.210
287,647
+0.01(+0.45%)
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.