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
Immunogen Inc
(NQ:
IMGN
)
31.25
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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 28, 2006
4.050
4.080
4.010
4.080
136,900
+0.01(+0.25%)
Apr 27, 2006
4.050
4.240
4.050
4.070
111,191
+0.01(+0.25%)
Apr 26, 2006
4.130
4.130
4.050
4.060
64,943
-0.03(-0.73%)
Apr 25, 2006
4.090
4.120
4.040
4.090
86,821
-0.03(-0.73%)
Apr 24, 2006
4.100
4.150
4.080
4.120
89,702
+0.00(+0.00%)
Apr 21, 2006
4.270
4.280
4.090
4.120
76,507
-0.11(-2.60%)
Apr 20, 2006
4.350
4.350
4.160
4.230
92,742
-0.09(-2.08%)
Apr 19, 2006
4.160
4.350
4.150
4.320
113,058
+0.14(+3.35%)
Apr 18, 2006
4.050
4.190
4.000
4.180
215,507
+0.13(+3.21%)
Apr 17, 2006
4.040
4.130
4.000
4.050
81,219
-0.03(-0.74%)
Apr 13, 2006
4.010
4.100
3.990
4.080
76,702
+0.07(+1.75%)
Apr 12, 2006
4.000
4.010
3.880
4.010
156,037
+0.01(+0.25%)
Apr 11, 2006
4.020
4.170
3.990
4.000
166,073
-0.04(-0.99%)
Apr 10, 2006
4.000
4.110
4.000
4.040
126,223
+0.03(+0.75%)
Apr 07, 2006
4.140
4.180
4.000
4.010
195,279
-0.13(-3.14%)
Apr 06, 2006
4.230
4.230
4.100
4.140
189,823
-0.12(-2.82%)
Apr 05, 2006
4.360
4.360
4.210
4.260
248,070
+0.00(+0.00%)
Apr 04, 2006
4.230
4.310
4.220
4.260
135,123
+0.01(+0.24%)
Apr 03, 2006
4.350
4.430
4.210
4.250
162,933
-0.09(-2.07%)
Mar 31, 2006
4.190
4.340
4.170
4.340
167,135
+0.17(+4.08%)
Mar 30, 2006
4.230
4.300
4.120
4.170
243,560
-0.03(-0.71%)
Mar 29, 2006
4.150
4.240
4.090
4.200
222,838
+0.05(+1.20%)
Mar 28, 2006
4.170
4.220
4.110
4.150
238,223
-0.02(-0.48%)
Mar 27, 2006
4.200
4.250
4.120
4.170
187,609
-0.03(-0.71%)
Mar 24, 2006
4.270
4.300
4.050
4.200
271,027
-0.08(-1.87%)
Mar 23, 2006
4.350
4.350
4.250
4.280
168,800
-0.02(-0.47%)
Mar 22, 2006
4.410
4.410
4.250
4.300
219,900
-0.11(-2.49%)
Mar 21, 2006
4.530
4.560
4.370
4.410
130,618
-0.14(-3.08%)
Mar 20, 2006
4.560
4.660
4.450
4.550
235,836
-0.03(-0.66%)
Mar 17, 2006
4.490
4.630
4.390
4.580
1,055,700
+0.06(+1.33%)
Mar 16, 2006
4.520
4.540
4.500
4.520
119,508
+0.01(+0.22%)
Mar 15, 2006
4.550
4.580
4.470
4.510
221,262
-0.04(-0.88%)
Mar 14, 2006
4.480
4.570
4.480
4.550
127,462
+0.06(+1.34%)
Mar 13, 2006
4.500
4.581
4.470
4.490
208,774
-0.04(-0.88%)
Mar 10, 2006
4.460
4.530
4.430
4.530
124,877
+0.08(+1.80%)
Mar 09, 2006
4.450
4.490
4.410
4.450
169,359
+0.00(+0.00%)
Mar 08, 2006
4.450
4.500
4.410
4.450
125,034
-0.03(-0.67%)
Mar 07, 2006
4.480
4.510
4.390
4.480
94,880
-0.02(-0.44%)
Mar 06, 2006
4.500
4.650
4.480
4.500
216,823
-0.01(-0.22%)
Mar 03, 2006
4.540
4.610
4.490
4.510
197,132
-0.04(-0.88%)
Mar 02, 2006
4.510
4.580
4.500
4.550
87,370
-0.01(-0.22%)
Mar 01, 2006
4.560
4.620
4.460
4.560
169,122
-0.01(-0.22%)
Feb 28, 2006
4.770
4.800
4.540
4.570
159,419
-0.20(-4.19%)
Feb 27, 2006
4.680
4.810
4.620
4.770
192,553
+0.07(+1.49%)
Feb 24, 2006
4.490
4.720
4.450
4.700
176,251
+0.18(+3.98%)
Feb 23, 2006
4.480
4.560
4.430
4.520
219,558
+0.01(+0.22%)
Feb 22, 2006
4.490
4.600
4.470
4.510
169,524
+0.01(+0.22%)
Feb 21, 2006
4.500
4.530
4.410
4.500
212,997
-0.02(-0.44%)
Feb 17, 2006
4.580
4.630
4.500
4.520
190,192
-0.01(-0.22%)
Feb 16, 2006
4.480
4.600
4.430
4.530
229,300
+0.12(+2.72%)
Feb 15, 2006
4.500
4.520
4.380
4.410
139,249
-0.05(-1.12%)
Feb 14, 2006
4.340
4.550
4.300
4.460
188,271
+0.09(+2.06%)
Feb 13, 2006
4.610
4.620
4.350
4.370
194,875
-0.17(-3.74%)
Feb 10, 2006
4.470
4.560
4.350
4.540
143,313
+0.08(+1.79%)
Feb 09, 2006
4.530
4.650
4.430
4.460
211,852
-0.09(-1.98%)
Feb 08, 2006
4.450
4.690
4.350
4.550
356,244
+0.10(+2.25%)
Feb 07, 2006
4.370
4.480
4.332
4.450
235,563
+0.05(+1.14%)
Feb 06, 2006
4.380
4.480
4.180
4.400
247,311
+0.02(+0.46%)
Feb 03, 2006
4.640
4.640
4.230
4.380
311,371
-0.28(-6.01%)
Feb 02, 2006
4.480
4.700
4.470
4.660
420,065
+0.21(+4.72%)
Feb 01, 2006
4.750
4.750
4.280
4.450
1,141,662
+0.44(+10.97%)
Jan 31, 2006
3.990
4.010
3.960
4.010
515,784
+0.02(+0.50%)
Jan 30, 2006
4.180
4.180
3.970
3.990
657,844
-0.19(-4.55%)
Jan 27, 2006
4.200
4.270
3.970
4.180
1,121,538
-0.02(-0.48%)
Jan 26, 2006
5.000
5.130
4.170
4.200
1,590,052
-0.82(-16.33%)
Jan 25, 2006
5.050
5.200
5.010
5.020
416,645
+0.00(+0.00%)
Jan 24, 2006
5.090
5.100
4.990
5.020
238,694
-0.01(-0.20%)
Jan 23, 2006
5.000
5.130
4.990
5.030
383,550
+0.01(+0.20%)
Jan 20, 2006
4.910
5.110
4.910
5.020
320,707
+0.00(+0.00%)
Jan 19, 2006
4.880
5.060
4.800
5.020
225,787
+0.15(+3.08%)
Jan 18, 2006
4.650
4.880
4.650
4.870
389,925
+0.27(+5.87%)
Jan 17, 2006
4.920
4.920
4.550
4.600
522,572
-0.36(-7.26%)
Jan 13, 2006
5.100
5.100
4.880
4.960
388,434
-0.07(-1.39%)
Jan 12, 2006
5.080
5.240
5.000
5.030
422,100
-0.07(-1.37%)
Jan 11, 2006
5.130
5.170
5.050
5.100
308,783
-0.05(-0.97%)
Jan 10, 2006
5.100
5.211
5.050
5.150
294,944
-0.01(-0.19%)
Jan 09, 2006
5.220
5.270
5.110
5.160
244,244
-0.07(-1.34%)
Jan 06, 2006
5.250
5.290
5.140
5.230
346,872
-0.02(-0.38%)
Jan 05, 2006
5.270
5.280
5.200
5.250
144,465
-0.06(-1.13%)
Jan 04, 2006
5.240
5.352
5.100
5.310
356,357
+0.10(+1.92%)
Jan 03, 2006
5.150
5.240
5.050
5.210
161,679
+0.08(+1.56%)
Dec 30, 2005
5.180
5.210
5.090
5.130
198,126
-0.08(-1.54%)
Dec 29, 2005
5.290
5.390
5.200
5.210
151,579
-0.13(-2.43%)
Dec 28, 2005
5.330
5.400
5.260
5.340
176,700
+0.02(+0.38%)
Dec 27, 2005
5.280
5.370
5.250
5.320
181,300
+0.04(+0.76%)
Dec 23, 2005
5.265
5.300
5.200
5.280
96,379
-0.01(-0.19%)
Dec 22, 2005
5.190
5.300
5.100
5.290
128,948
+0.12(+2.32%)
Dec 21, 2005
5.080
5.270
5.080
5.170
175,330
+0.05(+0.98%)
Dec 20, 2005
5.220
5.220
5.050
5.120
209,499
-0.02(-0.39%)
Dec 19, 2005
5.300
5.320
5.090
5.140
221,157
-0.16(-3.02%)
Dec 16, 2005
5.360
5.470
5.250
5.300
358,896
-0.09(-1.67%)
Dec 15, 2005
5.250
5.460
5.250
5.390
296,511
+0.10(+1.89%)
Dec 14, 2005
5.440
5.540
5.210
5.290
458,575
-0.19(-3.47%)
Dec 13, 2005
5.810
6.150
5.450
5.480
539,993
+0.14(+2.62%)
Dec 12, 2005
5.270
5.460
5.210
5.340
173,405
+0.05(+0.95%)
Dec 09, 2005
5.320
5.430
5.200
5.290
147,653
-0.03(-0.56%)
Dec 08, 2005
5.340
5.530
5.180
5.320
217,040
-0.03(-0.56%)
Dec 07, 2005
5.470
5.550
5.140
5.350
295,175
-0.12(-2.19%)
Dec 06, 2005
5.510
5.600
5.300
5.470
367,002
-0.06(-1.08%)
Dec 05, 2005
5.690
5.710
5.410
5.530
276,080
-0.09(-1.60%)
Dec 02, 2005
5.740
5.800
5.500
5.620
296,132
-0.15(-2.60%)
Dec 01, 2005
5.590
5.840
5.580
5.770
249,243
+0.20(+3.59%)
Nov 30, 2005
5.600
5.710
5.500
5.570
923,241
-0.09(-1.59%)
Nov 29, 2005
5.840
5.840
5.530
5.660
172,274
-0.15(-2.58%)
Nov 28, 2005
5.950
5.980
5.750
5.810
178,801
-0.15(-2.52%)
Nov 25, 2005
6.060
6.060
5.943
5.960
14,344
-0.03(-0.50%)
Nov 23, 2005
6.010
6.120
5.970
5.990
121,048
-0.08(-1.32%)
Nov 22, 2005
6.060
6.190
5.960
6.070
196,998
+0.08(+1.34%)
Nov 21, 2005
5.880
6.000
5.850
5.990
261,498
+0.12(+2.04%)
Nov 18, 2005
6.040
6.040
5.820
5.870
270,765
-0.08(-1.34%)
Nov 17, 2005
5.910
5.980
5.771
5.950
134,395
+0.05(+0.85%)
Nov 16, 2005
5.880
6.020
5.560
5.900
358,446
+0.01(+0.17%)
Nov 15, 2005
5.990
6.083
5.860
5.890
164,992
-0.10(-1.67%)
Nov 14, 2005
6.020
6.210
5.950
5.990
267,241
-0.01(-0.17%)
Nov 11, 2005
6.030
6.050
5.950
6.000
212,808
-0.05(-0.83%)
Nov 10, 2005
5.900
6.200
5.850
6.050
497,739
+0.19(+3.24%)
Nov 09, 2005
5.720
5.900
5.570
5.860
256,261
+0.09(+1.56%)
Nov 08, 2005
5.350
5.790
5.120
5.770
1,138,314
+0.39(+7.25%)
Nov 07, 2005
5.510
5.510
5.350
5.380
233,193
-0.09(-1.65%)
Nov 04, 2005
5.500
5.590
5.300
5.470
161,704
+0.00(+0.00%)
Nov 03, 2005
5.550
5.650
5.390
5.470
192,715
-0.04(-0.73%)
Nov 02, 2005
5.500
5.610
5.350
5.510
205,954
+0.05(+0.92%)
Nov 01, 2005
5.560
5.590
5.440
5.460
122,059
-0.14(-2.50%)
Oct 31, 2005
5.550
5.690
5.440
5.600
265,710
+0.03(+0.54%)
Oct 28, 2005
5.490
5.600
5.340
5.570
173,186
+0.08(+1.46%)
Oct 27, 2005
5.610
5.750
5.400
5.490
215,227
-0.20(-3.51%)
Oct 26, 2005
5.730
5.820
5.680
5.690
432,448
-0.05(-0.96%)
Oct 25, 2005
5.800
5.800
5.630
5.745
383,709
-0.08(-1.29%)
Oct 24, 2005
5.750
5.820
5.600
5.820
256,678
+0.05(+0.87%)
Oct 21, 2005
5.780
5.960
5.730
5.770
191,589
-0.08(-1.37%)
Oct 20, 2005
5.940
6.000
5.780
5.850
186,576
-0.10(-1.68%)
Oct 19, 2005
5.900
6.080
5.750
5.950
272,417
+0.03(+0.51%)
Oct 18, 2005
5.970
6.050
5.900
5.920
162,692
-0.08(-1.33%)
Oct 17, 2005
6.120
6.170
5.810
6.000
209,824
-0.05(-0.83%)
Oct 14, 2005
5.940
6.190
5.800
6.050
233,080
+0.16(+2.72%)
Oct 13, 2005
5.860
6.040
5.730
5.890
276,831
+0.00(+0.00%)
Oct 12, 2005
5.990
6.050
5.790
5.890
313,310
-0.12(-2.00%)
Oct 11, 2005
6.070
6.134
5.960
6.010
279,473
-0.03(-0.50%)
Oct 10, 2005
6.290
6.340
6.030
6.040
225,465
-0.25(-3.97%)
Oct 07, 2005
6.520
6.520
6.200
6.290
209,843
-0.15(-2.33%)
Oct 06, 2005
6.420
6.510
6.330
6.440
296,360
+0.08(+1.26%)
Oct 05, 2005
6.860
6.990
6.260
6.360
308,517
-0.52(-7.56%)
Oct 04, 2005
7.290
7.350
6.850
6.880
183,646
-0.41(-5.62%)
Oct 03, 2005
7.370
7.460
7.120
7.290
204,609
-0.05(-0.68%)
Sep 30, 2005
7.090
7.350
7.080
7.340
173,581
+0.24(+3.38%)
Sep 29, 2005
6.900
7.100
6.900
7.100
125,019
+0.11(+1.57%)
Sep 28, 2005
6.900
7.040
6.850
6.990
122,617
+0.01(+0.14%)
Sep 27, 2005
7.000
7.123
6.910
6.980
64,752
-0.12(-1.69%)
Sep 26, 2005
7.020
7.164
7.000
7.100
101,617
+0.09(+1.28%)
Sep 23, 2005
7.010
7.180
6.990
7.010
98,455
-0.04(-0.57%)
Sep 22, 2005
7.050
7.120
6.920
7.050
89,638
+0.03(+0.43%)
Sep 21, 2005
7.070
7.160
6.950
7.020
132,384
-0.16(-2.23%)
Sep 20, 2005
7.070
7.200
6.900
7.180
138,728
+0.12(+1.70%)
Sep 19, 2005
7.220
7.220
6.980
7.060
98,440
-0.19(-2.62%)
Sep 16, 2005
7.180
7.250
7.000
7.250
277,315
+0.19(+2.69%)
Sep 15, 2005
7.120
7.180
6.970
7.060
129,369
-0.08(-1.12%)
Sep 14, 2005
7.100
7.200
7.040
7.140
112,500
-0.02(-0.28%)
Sep 13, 2005
7.120
7.220
6.970
7.160
122,208
-0.01(-0.14%)
Sep 12, 2005
6.990
7.200
6.920
7.170
111,481
+0.18(+2.58%)
Sep 09, 2005
7.000
7.060
6.940
6.990
91,857
+0.02(+0.29%)
Sep 08, 2005
6.840
6.990
6.700
6.970
199,069
+0.13(+1.90%)
Sep 07, 2005
6.530
6.850
6.530
6.840
138,654
+0.24(+3.64%)
Sep 06, 2005
6.300
6.620
6.260
6.600
88,802
+0.24(+3.77%)
Sep 02, 2005
6.430
6.500
6.210
6.360
102,811
-0.16(-2.45%)
Sep 01, 2005
6.360
6.550
6.360
6.520
115,521
+0.17(+2.68%)
Aug 31, 2005
6.100
6.600
6.100
6.350
356,097
+0.42(+7.08%)
Aug 30, 2005
5.950
6.060
5.800
5.930
121,219
-0.12(-1.98%)
Aug 29, 2005
6.050
6.220
5.960
6.050
98,967
+0.05(+0.83%)
Aug 26, 2005
6.190
6.200
5.990
6.000
70,888
-0.25(-4.00%)
Aug 25, 2005
6.250
6.300
6.160
6.250
38,371
-0.03(-0.48%)
Aug 24, 2005
6.290
6.400
6.200
6.280
61,189
+0.00(+0.00%)
Aug 23, 2005
6.130
6.380
6.010
6.280
103,287
+0.15(+2.45%)
Aug 22, 2005
5.970
6.140
5.960
6.130
66,988
+0.27(+4.61%)
Aug 19, 2005
5.740
6.026
5.740
5.860
74,572
+0.04(+0.69%)
Aug 18, 2005
5.900
5.950
5.730
5.820
114,725
-0.18(-3.00%)
Aug 17, 2005
6.030
6.240
5.900
6.000
115,252
-0.10(-1.64%)
Aug 16, 2005
6.210
6.360
6.060
6.100
86,394
-0.14(-2.24%)
Aug 15, 2005
6.200
6.400
6.200
6.240
133,547
+0.01(+0.16%)
Aug 12, 2005
6.500
6.550
6.000
6.230
214,843
-0.37(-5.61%)
Aug 11, 2005
6.480
6.690
6.390
6.600
78,987
+0.12(+1.85%)
Aug 10, 2005
6.700
6.760
6.410
6.480
114,989
-0.03(-0.46%)
Aug 09, 2005
6.420
6.730
6.420
6.510
57,768
+0.12(+1.88%)
Aug 08, 2005
6.650
6.650
6.310
6.390
156,892
-0.21(-3.18%)
Aug 05, 2005
6.930
6.930
6.600
6.600
145,247
-0.23(-3.37%)
Aug 04, 2005
7.050
7.050
6.790
6.830
137,809
-0.29(-4.07%)
Aug 03, 2005
6.960
7.120
6.860
7.120
119,263
+0.15(+2.15%)
Aug 02, 2005
7.020
7.200
6.880
6.970
132,076
-0.10(-1.41%)
Aug 01, 2005
7.010
7.160
6.970
7.070
80,352
+0.07(+1.00%)
Jul 29, 2005
7.090
7.190
7.000
7.000
109,934
-0.24(-3.31%)
Jul 28, 2005
7.180
7.290
7.020
7.240
109,838
+0.06(+0.84%)
Jul 27, 2005
7.280
7.430
7.120
7.180
165,821
-0.05(-0.69%)
Jul 26, 2005
7.050
7.480
7.050
7.230
560,934
+0.62(+9.38%)
Jul 25, 2005
6.860
6.940
6.610
6.610
89,398
-0.35(-5.03%)
Jul 22, 2005
6.850
6.970
6.500
6.960
179,074
+0.15(+2.20%)
Jul 21, 2005
7.130
7.130
6.800
6.810
137,580
-0.33(-4.62%)
Jul 20, 2005
6.900
7.150
6.770
7.140
189,407
+0.29(+4.23%)
Jul 19, 2005
6.900
6.900
6.720
6.850
83,869
+0.04(+0.59%)
Jul 18, 2005
6.450
7.030
6.450
6.810
294,693
+0.31(+4.77%)
Jul 15, 2005
6.430
6.530
6.300
6.500
76,738
+0.02(+0.31%)
Jul 14, 2005
6.580
6.590
6.420
6.480
111,058
-0.07(-1.07%)
Jul 13, 2005
6.750
6.750
6.450
6.550
125,910
-0.12(-1.80%)
Jul 12, 2005
6.380
6.850
6.300
6.670
300,143
+0.27(+4.22%)
Jul 11, 2005
6.280
6.550
6.220
6.400
236,653
+0.03(+0.47%)
Jul 08, 2005
6.100
6.380
5.990
6.370
319,207
+0.27(+4.43%)
Jul 07, 2005
5.960
6.150
5.880
6.100
311,887
-0.05(-0.81%)
Jul 06, 2005
6.290
6.290
6.100
6.150
121,448
-0.12(-1.91%)
Jul 05, 2005
5.870
6.270
5.840
6.270
190,200
+0.41(+7.00%)
Jul 01, 2005
5.760
5.870
5.740
5.860
42,400
+0.07(+1.21%)
Jun 30, 2005
5.700
5.900
5.700
5.790
99,216
-0.01(-0.17%)
Jun 29, 2005
5.640
5.840
5.590
5.800
53,758
+0.07(+1.22%)
Jun 28, 2005
5.610
5.750
5.610
5.730
166,079
+0.08(+1.42%)
Jun 27, 2005
5.600
5.780
5.600
5.650
120,258
+0.01(+0.18%)
Jun 24, 2005
5.780
5.850
5.640
5.640
329,115
-0.11(-1.91%)
Jun 23, 2005
5.950
6.000
5.750
5.750
164,700
-0.25(-4.17%)
Jun 22, 2005
5.950
6.170
5.930
6.000
134,876
+0.01(+0.17%)
Jun 21, 2005
5.950
6.090
5.920
5.990
106,599
+0.03(+0.50%)
Jun 20, 2005
5.650
6.000
5.650
5.960
143,602
+0.22(+3.83%)
Jun 17, 2005
5.600
5.840
5.550
5.740
210,184
+0.04(+0.70%)
Jun 16, 2005
5.500
5.700
5.450
5.700
170,445
+0.29(+5.36%)
Jun 15, 2005
5.370
5.430
5.350
5.410
121,460
+0.04(+0.74%)
Jun 14, 2005
5.360
5.390
5.300
5.370
122,030
+0.05(+0.94%)
Jun 13, 2005
5.400
5.470
5.236
5.320
122,206
-0.07(-1.30%)
Jun 10, 2005
5.360
5.480
5.350
5.390
71,396
+0.04(+0.75%)
Jun 09, 2005
5.300
5.460
5.300
5.350
134,425
+0.02(+0.38%)
Jun 08, 2005
5.650
5.710
5.310
5.330
239,141
-0.34(-6.00%)
Jun 07, 2005
5.650
5.820
5.650
5.670
80,896
-0.01(-0.26%)
Jun 06, 2005
5.860
5.860
5.650
5.685
97,653
-0.12(-2.15%)
Jun 03, 2005
6.000
6.000
5.770
5.810
170,487
-0.18(-3.01%)
Jun 02, 2005
6.090
6.100
5.920
5.990
117,756
-0.04(-0.66%)
Jun 01, 2005
5.980
6.040
5.880
6.030
194,312
+0.07(+1.17%)
May 31, 2005
5.760
5.970
5.760
5.960
230,215
+0.14(+2.41%)
May 27, 2005
5.770
5.860
5.770
5.820
68,699
+0.05(+0.87%)
May 26, 2005
5.740
5.800
5.670
5.770
105,762
+0.12(+2.12%)
May 25, 2005
5.710
5.830
5.640
5.650
102,606
-0.06(-1.05%)
May 24, 2005
5.630
5.800
5.630
5.710
102,400
+0.13(+2.33%)
May 23, 2005
5.430
5.700
5.430
5.580
135,580
+0.02(+0.36%)
May 20, 2005
5.460
5.718
5.430
5.560
229,758
-0.04(-0.71%)
May 19, 2005
5.570
5.750
5.500
5.600
231,274
-0.03(-0.53%)
May 18, 2005
5.800
5.830
5.480
5.630
488,300
-0.23(-3.92%)
May 17, 2005
6.550
6.560
5.780
5.860
633,082
-0.50(-7.86%)
May 16, 2005
6.100
6.370
6.070
6.360
367,904
+0.19(+3.08%)
May 13, 2005
6.320
6.400
6.100
6.170
365,904
-0.02(-0.32%)
May 12, 2005
5.970
6.310
5.970
6.190
441,320
+0.23(+3.86%)
May 11, 2005
5.750
5.990
5.710
5.960
300,633
+0.25(+4.38%)
May 10, 2005
5.770
5.770
5.590
5.710
172,400
-0.03(-0.52%)
May 09, 2005
5.730
5.760
5.530
5.740
281,235
+0.34(+6.30%)
May 06, 2005
5.300
5.610
5.300
5.400
273,124
-0.25(-4.42%)
May 05, 2005
5.640
5.690
5.500
5.650
274,649
+0.03(+0.44%)
May 04, 2005
5.790
5.790
5.600
5.625
267,326
-0.04(-0.79%)
May 03, 2005
5.540
5.860
5.370
5.670
2,203,958
+0.51(+9.88%)
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.