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 30, 2007
5.480
5.550
5.400
5.420
97,867
-0.09(-1.63%)
Apr 27, 2007
5.360
5.600
5.360
5.510
130,820
+0.14(+2.61%)
Apr 26, 2007
5.380
5.640
5.370
5.370
128,901
-0.10(-1.83%)
Apr 25, 2007
5.550
5.620
5.470
5.470
77,309
-0.09(-1.62%)
Apr 24, 2007
5.630
5.730
5.540
5.560
78,636
-0.06(-1.07%)
Apr 23, 2007
5.260
5.750
5.260
5.620
215,409
+0.32(+6.04%)
Apr 20, 2007
5.330
5.530
5.250
5.300
117,454
-0.06(-1.12%)
Apr 19, 2007
5.400
5.410
5.260
5.360
150,969
-0.09(-1.65%)
Apr 18, 2007
5.560
5.560
5.350
5.450
72,034
-0.11(-1.98%)
Apr 17, 2007
5.530
5.600
5.320
5.560
145,039
+0.06(+1.09%)
Apr 16, 2007
5.540
5.730
5.480
5.500
258,083
-0.07(-1.26%)
Apr 13, 2007
5.300
6.240
5.300
5.570
1,751,302
+0.27(+5.09%)
Apr 12, 2007
5.100
5.300
5.100
5.300
65,952
+0.16(+3.11%)
Apr 11, 2007
5.090
5.150
5.040
5.140
47,330
+0.02(+0.39%)
Apr 10, 2007
5.190
5.200
5.080
5.120
74,341
-0.06(-1.16%)
Apr 09, 2007
5.000
5.200
4.930
5.180
181,575
+0.22(+4.44%)
Apr 05, 2007
4.860
5.030
4.800
4.960
87,655
+0.07(+1.43%)
Apr 04, 2007
4.860
4.920
4.770
4.890
90,860
+0.00(+0.00%)
Apr 03, 2007
4.620
4.890
4.760
4.890
70,400
+0.03(+0.62%)
Apr 02, 2007
4.770
4.980
4.739
4.860
85,848
+0.07(+1.46%)
Mar 30, 2007
4.690
4.830
4.680
4.790
65,225
+0.08(+1.70%)
Mar 29, 2007
4.650
4.770
4.610
4.710
33,695
+0.06(+1.29%)
Mar 28, 2007
4.600
4.750
4.600
4.650
47,847
+0.00(+0.00%)
Mar 27, 2007
4.560
4.670
4.420
4.650
110,631
+0.05(+1.09%)
Mar 26, 2007
4.710
4.800
4.530
4.600
127,036
-0.10(-2.13%)
Mar 23, 2007
4.690
4.890
4.640
4.700
407,218
-0.01(-0.21%)
Mar 22, 2007
4.650
4.710
4.520
4.710
105,509
+0.10(+2.17%)
Mar 21, 2007
4.500
4.700
4.500
4.610
36,428
+0.08(+1.77%)
Mar 20, 2007
4.450
4.590
4.450
4.530
30,446
+0.05(+1.12%)
Mar 19, 2007
4.470
4.540
4.410
4.480
61,353
+0.02(+0.45%)
Mar 16, 2007
4.490
4.550
4.400
4.460
37,257
-0.06(-1.33%)
Mar 15, 2007
4.380
4.635
4.360
4.520
43,635
+0.11(+2.49%)
Mar 14, 2007
4.550
4.610
4.270
4.410
154,877
-0.15(-3.29%)
Mar 13, 2007
4.740
4.770
4.550
4.560
85,325
-0.18(-3.80%)
Mar 12, 2007
4.590
4.800
4.530
4.740
75,101
+0.17(+3.72%)
Mar 09, 2007
4.830
4.830
4.550
4.570
74,820
-0.20(-4.19%)
Mar 08, 2007
4.900
4.900
4.750
4.770
68,751
-0.12(-2.45%)
Mar 07, 2007
4.630
4.890
4.550
4.890
102,828
+0.28(+6.07%)
Mar 06, 2007
4.310
4.710
4.310
4.610
116,916
+0.29(+6.71%)
Mar 05, 2007
4.260
4.480
4.260
4.320
88,323
+0.03(+0.70%)
Mar 02, 2007
4.510
4.590
4.260
4.290
125,120
-0.25(-5.50%)
Mar 01, 2007
4.780
4.780
4.500
4.540
133,116
-0.27(-5.62%)
Feb 28, 2007
5.000
5.000
4.780
4.810
91,332
-0.07(-1.43%)
Feb 27, 2007
5.150
5.160
4.780
4.880
209,502
-0.28(-5.43%)
Feb 26, 2007
5.130
5.160
5.050
5.160
84,983
+0.01(+0.19%)
Feb 23, 2007
5.200
5.200
5.050
5.150
53,009
-0.04(-0.77%)
Feb 22, 2007
5.280
5.300
5.170
5.190
70,210
-0.05(-0.95%)
Feb 21, 2007
5.370
5.370
5.210
5.240
74,200
-0.11(-2.06%)
Feb 20, 2007
5.400
5.400
5.250
5.350
127,747
-0.01(-0.19%)
Feb 16, 2007
5.360
5.400
5.240
5.360
118,774
+0.02(+0.37%)
Feb 15, 2007
5.100
5.350
5.100
5.340
179,474
+0.22(+4.30%)
Feb 14, 2007
5.200
5.200
4.990
5.120
324,027
-0.10(-1.92%)
Feb 13, 2007
5.400
5.400
5.110
5.220
222,918
-0.14(-2.61%)
Feb 12, 2007
5.590
5.590
5.140
5.360
296,207
-0.09(-1.65%)
Feb 09, 2007
5.320
5.620
5.320
5.450
435,363
+0.14(+2.64%)
Feb 08, 2007
5.140
5.310
5.110
5.310
251,843
+0.20(+3.91%)
Feb 07, 2007
5.040
5.140
4.980
5.110
138,594
+0.05(+0.99%)
Feb 06, 2007
5.360
5.360
4.980
5.060
211,490
-0.18(-3.44%)
Feb 05, 2007
5.250
5.320
5.200
5.240
163,527
+0.08(+1.55%)
Feb 02, 2007
4.800
5.200
4.760
5.160
222,684
+0.42(+8.86%)
Feb 01, 2007
4.640
4.800
4.620
4.740
30,686
+0.06(+1.28%)
Jan 31, 2007
4.750
4.780
4.620
4.680
44,690
-0.19(-3.90%)
Jan 30, 2007
4.680
4.899
4.680
4.870
38,957
+0.17(+3.62%)
Jan 29, 2007
4.750
4.880
4.700
4.700
40,095
-0.05(-1.05%)
Jan 26, 2007
4.950
4.980
4.740
4.750
311,883
-0.18(-3.65%)
Jan 25, 2007
4.760
5.040
4.600
4.930
133,004
+0.18(+3.79%)
Jan 24, 2007
4.680
4.750
4.680
4.750
32,610
+0.07(+1.50%)
Jan 23, 2007
4.730
4.770
4.620
4.680
54,709
-0.08(-1.68%)
Jan 22, 2007
4.790
4.790
4.680
4.760
72,749
-0.04(-0.83%)
Jan 19, 2007
4.780
4.900
4.780
4.800
58,530
-0.01(-0.21%)
Jan 18, 2007
5.110
5.110
4.810
4.810
65,895
-0.27(-5.31%)
Jan 17, 2007
5.040
5.120
5.040
5.080
61,860
+0.04(+0.79%)
Jan 16, 2007
4.760
5.050
4.750
5.040
139,911
+0.24(+5.00%)
Jan 12, 2007
4.800
4.860
4.800
4.800
90,747
-0.07(-1.44%)
Jan 11, 2007
4.970
4.970
4.840
4.870
62,887
-0.08(-1.62%)
Jan 10, 2007
4.930
4.980
4.820
4.950
42,151
+0.03(+0.61%)
Jan 09, 2007
4.800
4.970
4.790
4.920
64,001
+0.10(+2.07%)
Jan 08, 2007
4.910
4.920
4.800
4.820
99,962
-0.13(-2.63%)
Jan 05, 2007
5.000
5.050
4.900
4.950
56,824
-0.09(-1.79%)
Jan 04, 2007
4.860
5.040
4.790
5.040
74,718
+0.20(+4.13%)
Jan 03, 2007
5.050
5.090
4.640
4.840
239,446
-0.23(-4.54%)
Dec 29, 2006
5.270
5.270
5.050
5.070
131,557
-0.17(-3.24%)
Dec 28, 2006
5.260
5.300
5.216
5.240
46,805
-0.03(-0.57%)
Dec 27, 2006
5.330
5.420
5.240
5.270
68,061
-0.03(-0.57%)
Dec 26, 2006
5.230
5.380
5.200
5.300
107,721
+0.10(+1.92%)
Dec 22, 2006
5.250
5.280
5.050
5.200
109,345
-0.02(-0.38%)
Dec 21, 2006
5.400
5.400
5.220
5.220
113,019
-0.16(-2.97%)
Dec 20, 2006
5.430
5.480
5.310
5.380
84,791
-0.08(-1.47%)
Dec 19, 2006
5.500
5.630
5.420
5.460
132,326
+0.00(+0.00%)
Dec 18, 2006
5.620
5.690
5.450
5.460
84,836
-0.11(-1.97%)
Dec 15, 2006
5.550
5.670
5.500
5.570
99,867
+0.03(+0.54%)
Dec 14, 2006
5.580
5.580
5.440
5.540
118,161
-0.05(-0.89%)
Dec 13, 2006
5.490
5.630
5.390
5.590
290,320
+0.19(+3.52%)
Dec 12, 2006
5.530
5.590
5.340
5.400
144,206
-0.11(-2.00%)
Dec 11, 2006
5.630
5.770
5.440
5.510
535,548
-0.08(-1.43%)
Dec 08, 2006
5.470
5.700
5.470
5.590
157,700
+0.08(+1.45%)
Dec 07, 2006
5.500
5.700
5.480
5.510
137,471
-0.08(-1.43%)
Dec 06, 2006
5.570
5.660
5.470
5.590
393,619
-0.02(-0.36%)
Dec 05, 2006
5.380
5.610
5.220
5.610
436,004
+0.22(+4.08%)
Dec 04, 2006
5.420
5.470
5.260
5.390
107,368
+0.00(+0.00%)
Dec 01, 2006
5.500
5.500
5.370
5.390
224,761
-0.10(-1.82%)
Nov 30, 2006
5.520
5.570
5.406
5.490
250,200
-0.03(-0.54%)
Nov 29, 2006
5.540
5.620
5.480
5.520
455,277
+0.00(+0.00%)
Nov 28, 2006
5.520
5.520
5.250
5.520
239,070
+0.07(+1.28%)
Nov 27, 2006
5.750
5.800
5.390
5.450
517,172
-0.13(-2.33%)
Nov 24, 2006
4.810
5.600
4.800
5.580
726,481
+0.78(+16.25%)
Nov 22, 2006
4.620
4.820
4.550
4.800
323,677
+0.25(+5.49%)
Nov 21, 2006
4.520
4.600
4.510
4.550
25,572
+0.00(+0.00%)
Nov 20, 2006
4.550
4.640
4.440
4.550
62,034
-0.01(-0.22%)
Nov 17, 2006
4.650
4.690
4.510
4.560
56,237
-0.14(-2.98%)
Nov 16, 2006
4.510
4.700
4.410
4.700
157,536
+0.20(+4.44%)
Nov 15, 2006
4.650
4.650
4.380
4.500
128,974
-0.08(-1.75%)
Nov 14, 2006
4.580
4.620
4.400
4.580
66,701
+0.04(+0.88%)
Nov 13, 2006
4.500
4.540
4.410
4.540
99,517
+0.12(+2.71%)
Nov 10, 2006
4.490
4.490
4.260
4.420
56,456
+0.00(+0.00%)
Nov 09, 2006
4.690
4.710
4.370
4.420
95,509
-0.21(-4.54%)
Nov 08, 2006
4.560
4.660
4.451
4.630
94,761
+0.07(+1.54%)
Nov 07, 2006
4.490
4.590
4.410
4.560
105,129
+0.12(+2.70%)
Nov 06, 2006
4.200
4.450
4.200
4.440
178,717
+0.26(+6.22%)
Nov 03, 2006
4.000
4.190
4.000
4.180
46,190
+0.11(+2.70%)
Nov 02, 2006
4.250
4.290
4.050
4.070
87,636
-0.14(-3.33%)
Nov 01, 2006
3.980
4.350
3.980
4.210
160,506
+0.22(+5.51%)
Oct 31, 2006
3.800
4.030
3.780
3.990
123,704
+0.15(+3.91%)
Oct 30, 2006
3.880
3.910
3.820
3.840
112,241
-0.04(-1.03%)
Oct 27, 2006
3.870
3.920
3.840
3.880
88,845
-0.02(-0.51%)
Oct 26, 2006
3.860
3.990
3.850
3.900
96,949
+0.01(+0.26%)
Oct 25, 2006
3.920
3.950
3.880
3.890
47,396
-0.06(-1.52%)
Oct 24, 2006
4.000
4.090
3.930
3.950
105,032
-0.05(-1.25%)
Oct 23, 2006
4.000
4.120
3.980
4.000
81,130
+0.03(+0.76%)
Oct 20, 2006
4.080
4.090
3.920
3.970
144,814
-0.07(-1.73%)
Oct 19, 2006
4.220
4.240
4.040
4.040
159,493
-0.23(-5.39%)
Oct 18, 2006
4.300
4.430
4.080
4.270
216,529
-0.03(-0.70%)
Oct 17, 2006
4.350
4.470
4.210
4.300
102,062
-0.06(-1.38%)
Oct 16, 2006
4.040
4.450
4.040
4.360
115,717
+0.28(+6.86%)
Oct 13, 2006
3.960
4.080
3.910
4.080
99,000
+0.12(+3.03%)
Oct 12, 2006
4.000
4.000
3.890
3.960
65,473
+0.03(+0.76%)
Oct 11, 2006
3.960
4.000
3.900
3.930
120,586
-0.05(-1.26%)
Oct 10, 2006
3.950
4.000
3.900
3.980
76,173
+0.06(+1.53%)
Oct 09, 2006
3.790
3.930
3.790
3.920
58,593
+0.14(+3.70%)
Oct 06, 2006
3.570
3.840
3.550
3.780
77,059
+0.20(+5.59%)
Oct 05, 2006
3.470
3.600
3.470
3.580
94,403
+0.03(+0.85%)
Oct 04, 2006
3.560
3.560
3.500
3.550
56,984
+0.02(+0.57%)
Oct 03, 2006
3.500
3.530
3.427
3.530
62,186
-0.02(-0.56%)
Oct 02, 2006
3.510
3.570
3.460
3.550
34,146
+0.01(+0.28%)
Sep 29, 2006
3.540
3.560
3.480
3.540
64,415
-0.01(-0.28%)
Sep 28, 2006
3.500
3.550
3.460
3.550
126,624
-0.02(-0.56%)
Sep 27, 2006
3.430
3.610
3.430
3.570
47,656
+0.10(+2.88%)
Sep 26, 2006
3.420
3.470
3.410
3.470
38,820
+0.02(+0.58%)
Sep 25, 2006
3.450
3.500
3.400
3.450
89,268
+0.00(+0.00%)
Sep 22, 2006
3.500
3.590
3.420
3.450
71,996
-0.06(-1.71%)
Sep 21, 2006
3.540
3.540
3.480
3.510
42,162
+0.01(+0.29%)
Sep 20, 2006
3.580
3.580
3.500
3.500
48,434
-0.01(-0.28%)
Sep 19, 2006
3.470
3.540
3.440
3.510
74,606
+0.02(+0.57%)
Sep 18, 2006
3.430
3.510
3.410
3.490
105,472
+0.02(+0.58%)
Sep 15, 2006
3.550
3.550
3.450
3.470
58,818
-0.05(-1.42%)
Sep 14, 2006
3.480
3.540
3.430
3.520
54,181
-0.02(-0.56%)
Sep 13, 2006
3.600
3.600
3.480
3.540
70,858
-0.04(-1.12%)
Sep 12, 2006
3.560
3.580
3.480
3.580
136,030
-0.02(-0.56%)
Sep 11, 2006
3.520
3.610
3.500
3.600
45,605
+0.04(+1.12%)
Sep 08, 2006
3.670
3.670
3.480
3.560
116,525
-0.09(-2.47%)
Sep 07, 2006
3.600
3.660
3.300
3.650
115,300
+0.01(+0.27%)
Sep 06, 2006
3.700
3.700
3.530
3.640
90,537
-0.08(-2.15%)
Sep 05, 2006
3.750
3.830
3.720
3.720
143,561
+0.00(+0.00%)
Sep 01, 2006
3.740
3.760
3.640
3.720
150,503
+0.05(+1.36%)
Aug 31, 2006
3.590
3.720
3.580
3.670
239,668
+0.14(+3.97%)
Aug 30, 2006
3.450
3.550
3.400
3.530
196,008
+0.06(+1.73%)
Aug 29, 2006
3.410
3.500
3.370
3.470
180,064
+0.03(+0.87%)
Aug 28, 2006
3.360
3.500
3.360
3.440
93,738
+0.10(+2.99%)
Aug 25, 2006
3.250
3.390
3.250
3.340
128,409
+0.08(+2.45%)
Aug 24, 2006
3.240
3.350
3.220
3.260
182,844
+0.02(+0.62%)
Aug 23, 2006
3.350
3.360
3.160
3.240
168,162
-0.07(-2.11%)
Aug 22, 2006
3.320
3.400
3.280
3.310
61,210
-0.05(-1.49%)
Aug 21, 2006
3.170
3.410
3.170
3.360
165,382
+0.20(+6.33%)
Aug 18, 2006
3.190
3.200
3.120
3.160
48,001
+0.02(+0.64%)
Aug 17, 2006
3.030
3.280
3.020
3.140
173,967
+0.13(+4.32%)
Aug 16, 2006
2.980
3.030
2.960
3.010
79,996
+0.02(+0.67%)
Aug 15, 2006
2.970
3.020
2.910
2.990
192,886
+0.05(+1.70%)
Aug 14, 2006
2.930
2.960
2.890
2.940
70,887
-0.01(-0.34%)
Aug 11, 2006
3.000
3.010
2.900
2.950
106,410
-0.11(-3.59%)
Aug 10, 2006
2.960
3.060
2.950
3.060
71,420
+0.11(+3.73%)
Aug 09, 2006
3.020
3.020
2.950
2.950
29,835
-0.03(-1.01%)
Aug 08, 2006
3.100
3.100
2.970
2.980
47,634
-0.07(-2.30%)
Aug 07, 2006
2.930
3.050
2.910
3.050
29,782
+0.08(+2.69%)
Aug 04, 2006
2.980
3.040
2.940
2.970
35,550
-0.02(-0.67%)
Aug 03, 2006
2.960
3.010
2.900
2.990
73,098
-0.01(-0.33%)
Aug 02, 2006
2.980
3.050
2.960
3.000
61,870
-0.02(-0.66%)
Aug 01, 2006
3.000
3.050
2.990
3.020
79,136
+0.01(+0.33%)
Jul 31, 2006
3.010
3.050
3.010
3.010
54,705
-0.02(-0.66%)
Jul 28, 2006
3.080
3.200
3.020
3.030
91,931
-0.05(-1.62%)
Jul 27, 2006
3.250
3.250
3.020
3.080
65,050
-0.13(-4.05%)
Jul 26, 2006
3.030
3.230
3.010
3.210
101,406
+0.12(+3.88%)
Jul 25, 2006
2.970
3.130
2.940
3.090
69,612
+0.09(+3.00%)
Jul 24, 2006
2.940
3.010
2.930
3.000
102,879
+0.06(+2.04%)
Jul 21, 2006
2.990
3.000
2.820
2.940
190,663
-0.03(-1.01%)
Jul 20, 2006
2.950
3.000
2.910
2.970
37,868
+0.03(+1.02%)
Jul 19, 2006
2.870
2.960
2.830
2.940
107,139
+0.10(+3.52%)
Jul 18, 2006
2.910
2.940
2.830
2.840
180,659
-0.07(-2.41%)
Jul 17, 2006
2.970
2.990
2.910
2.910
130,797
-0.09(-3.00%)
Jul 14, 2006
2.990
3.100
2.930
3.000
111,497
+0.01(+0.33%)
Jul 13, 2006
3.020
3.060
2.960
2.990
151,545
-0.06(-1.97%)
Jul 12, 2006
3.120
3.230
3.050
3.050
113,353
-0.09(-2.87%)
Jul 11, 2006
3.090
3.160
3.000
3.140
100,646
+0.09(+2.95%)
Jul 10, 2006
3.000
3.070
3.000
3.050
74,882
+0.04(+1.33%)
Jul 07, 2006
3.170
3.170
3.010
3.010
113,081
-0.09(-2.90%)
Jul 06, 2006
3.160
3.180
3.070
3.100
108,421
-0.07(-2.21%)
Jul 05, 2006
3.190
3.270
3.010
3.170
275,242
-0.04(-1.25%)
Jul 03, 2006
3.130
3.230
3.000
3.210
125,775
+0.08(+2.56%)
Jun 30, 2006
3.310
3.600
3.000
3.130
5,005,599
-0.15(-4.57%)
Jun 29, 2006
3.040
3.280
2.980
3.280
280,600
+0.28(+9.33%)
Jun 28, 2006
3.040
3.070
2.940
3.000
262,409
-0.05(-1.64%)
Jun 27, 2006
3.170
3.210
3.020
3.050
244,605
-0.09(-2.87%)
Jun 26, 2006
3.170
3.190
3.090
3.140
112,500
+0.01(+0.32%)
Jun 23, 2006
3.100
3.180
3.100
3.130
69,403
+0.02(+0.64%)
Jun 22, 2006
3.110
3.180
3.090
3.110
62,761
-0.01(-0.32%)
Jun 21, 2006
3.100
3.310
3.100
3.120
189,153
+0.02(+0.65%)
Jun 20, 2006
3.260
3.270
3.100
3.100
188,597
-0.10(-3.13%)
Jun 19, 2006
3.400
3.440
3.180
3.200
136,566
-0.20(-5.88%)
Jun 16, 2006
3.720
3.720
3.400
3.400
642,365
-0.37(-9.81%)
Jun 15, 2006
3.160
4.100
3.090
3.770
690,313
+0.64(+20.45%)
Jun 14, 2006
3.070
3.170
3.022
3.130
153,252
+0.03(+0.97%)
Jun 13, 2006
3.140
3.240
3.070
3.100
149,679
-0.04(-1.27%)
Jun 12, 2006
3.080
3.230
3.080
3.140
131,039
+0.04(+1.29%)
Jun 09, 2006
3.240
3.240
3.070
3.100
249,717
-0.09(-2.82%)
Jun 08, 2006
3.320
3.330
3.070
3.190
330,983
-0.10(-3.04%)
Jun 07, 2006
3.430
3.430
3.220
3.290
238,485
-0.06(-1.79%)
Jun 06, 2006
3.410
3.534
3.220
3.350
264,748
-0.07(-2.05%)
Jun 05, 2006
3.640
3.720
3.420
3.420
283,802
-0.25(-6.81%)
Jun 02, 2006
3.750
3.820
3.630
3.670
114,799
-0.06(-1.61%)
Jun 01, 2006
3.690
3.770
3.650
3.730
107,847
+0.08(+2.19%)
May 31, 2006
3.720
3.790
3.550
3.650
319,944
-0.06(-1.62%)
May 30, 2006
3.860
3.900
3.660
3.710
151,470
-0.20(-5.12%)
May 26, 2006
3.880
4.070
3.850
3.910
194,447
+0.05(+1.30%)
May 25, 2006
3.870
3.900
3.730
3.860
88,132
+0.07(+1.85%)
May 24, 2006
3.680
3.820
3.590
3.790
126,904
+0.08(+2.16%)
May 23, 2006
3.800
3.880
3.640
3.710
146,491
-0.04(-1.07%)
May 22, 2006
3.750
3.890
3.720
3.750
255,403
-0.03(-0.79%)
May 19, 2006
3.620
3.790
3.550
3.780
252,532
+0.14(+3.85%)
May 18, 2006
3.800
3.890
3.610
3.640
247,782
-0.14(-3.70%)
May 17, 2006
3.900
3.950
3.770
3.780
232,418
-0.13(-3.32%)
May 16, 2006
3.800
3.970
3.800
3.910
107,569
+0.09(+2.36%)
May 15, 2006
3.920
3.940
3.800
3.820
147,115
-0.08(-2.05%)
May 12, 2006
3.920
3.950
3.790
3.900
222,643
+0.00(+0.00%)
May 11, 2006
4.000
4.010
3.820
3.900
214,158
-0.10(-2.50%)
May 10, 2006
4.090
4.150
3.980
4.000
119,711
-0.13(-3.15%)
May 09, 2006
4.270
4.340
4.130
4.130
127,882
-0.18(-4.18%)
May 08, 2006
4.440
4.460
4.270
4.310
125,238
-0.10(-2.27%)
May 05, 2006
4.250
4.490
4.250
4.410
201,148
+0.15(+3.52%)
May 04, 2006
4.080
4.460
3.900
4.260
628,095
+0.22(+5.45%)
May 03, 2006
4.000
4.090
4.000
4.040
122,019
+0.03(+0.75%)
May 02, 2006
4.030
4.140
4.000
4.010
194,325
-0.06(-1.47%)
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.