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
Glacier Bancorp Inc
(NQ:
GBCI
)
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 29, 2005
4.854
4.867
4.796
4.854
554,578
+0.06(+1.21%)
Apr 28, 2005
4.946
4.954
4.774
4.796
365,544
-0.18(-3.54%)
Apr 27, 2005
4.981
5.035
4.910
4.972
189,306
+0.00(+0.07%)
Apr 26, 2005
5.100
5.100
4.968
4.968
132,371
-0.11(-2.11%)
Apr 25, 2005
5.051
5.100
5.046
5.075
145,234
-0.03(-0.50%)
Apr 22, 2005
5.231
5.231
5.053
5.100
201,390
-0.10(-1.85%)
Apr 21, 2005
5.095
5.196
5.030
5.196
196,254
+0.17(+3.35%)
Apr 20, 2005
5.233
5.253
4.993
5.028
289,599
-0.16(-3.11%)
Apr 19, 2005
5.061
5.206
5.061
5.189
275,359
+0.09(+1.81%)
Apr 18, 2005
4.888
5.129
4.852
5.097
364,235
+0.24(+5.01%)
Apr 15, 2005
5.135
5.135
4.818
4.854
289,919
-0.25(-4.97%)
Apr 14, 2005
5.236
5.240
5.104
5.108
154,674
-0.13(-2.39%)
Apr 13, 2005
5.385
5.385
5.231
5.233
197,375
-0.18(-3.38%)
Apr 12, 2005
5.260
5.429
5.169
5.416
211,935
+0.14(+2.65%)
Apr 11, 2005
5.378
5.394
5.273
5.276
119,600
-0.10(-1.89%)
Apr 08, 2005
5.541
5.541
5.376
5.378
90,344
-0.16(-2.93%)
Apr 07, 2005
5.585
5.603
5.505
5.540
76,925
-0.01(-0.21%)
Apr 06, 2005
5.481
5.601
5.481
5.552
97,791
+0.09(+1.56%)
Apr 05, 2005
5.492
5.516
5.443
5.467
133,795
-0.01(-0.23%)
Apr 04, 2005
5.378
5.507
5.374
5.479
89,102
+0.05(+0.87%)
Apr 01, 2005
5.530
5.575
5.376
5.432
129,877
-0.10(-1.77%)
Mar 31, 2005
5.550
5.566
5.483
5.530
258,884
-0.04(-0.65%)
Mar 30, 2005
5.454
5.566
5.454
5.566
178,544
+0.15(+2.71%)
Mar 29, 2005
5.421
5.519
5.387
5.420
129,221
-0.01(-0.13%)
Mar 28, 2005
5.394
5.456
5.394
5.427
80,452
+0.02(+0.44%)
Mar 24, 2005
5.400
5.479
5.354
5.403
141,190
+0.03(+0.61%)
Mar 23, 2005
5.488
5.490
5.347
5.371
191,624
-0.13(-2.28%)
Mar 22, 2005
5.545
5.601
5.494
5.496
128,703
-0.00(-0.07%)
Mar 21, 2005
5.604
5.604
5.490
5.499
79,728
-0.07(-1.20%)
Mar 18, 2005
5.608
5.614
5.537
5.566
330,244
-0.04(-0.68%)
Mar 17, 2005
5.697
5.697
5.588
5.604
244,253
-0.03(-0.52%)
Mar 16, 2005
5.632
5.728
5.619
5.633
166,369
-0.01(-0.10%)
Mar 15, 2005
5.757
5.793
5.630
5.639
123,679
-0.08(-1.39%)
Mar 14, 2005
5.748
5.757
5.666
5.719
205,899
+0.03(+0.51%)
Mar 11, 2005
5.666
5.748
5.648
5.690
121,897
+0.02(+0.38%)
Mar 10, 2005
5.650
5.740
5.630
5.668
161,930
+0.02(+0.29%)
Mar 09, 2005
5.766
5.775
5.648
5.652
98,562
-0.12(-2.01%)
Mar 08, 2005
5.927
5.927
5.768
5.768
161,442
-0.10(-1.76%)
Mar 07, 2005
5.971
5.971
5.871
5.871
107,781
-0.05(-0.80%)
Mar 04, 2005
5.869
5.980
5.831
5.918
254,569
+0.14(+2.45%)
Mar 03, 2005
5.838
5.838
5.690
5.777
177,064
+0.01(+0.19%)
Mar 02, 2005
5.739
5.871
5.739
5.766
182,635
-0.04(-0.66%)
Mar 01, 2005
5.739
5.811
5.701
5.804
188,203
+0.06(+1.11%)
Feb 28, 2005
5.635
5.740
5.635
5.740
237,985
+0.01(+0.19%)
Feb 25, 2005
5.643
5.730
5.626
5.730
544,891
+0.06(+1.12%)
Feb 24, 2005
5.561
5.682
5.530
5.666
536,891
+0.11(+1.89%)
Feb 23, 2005
5.530
5.586
5.494
5.561
251,380
+0.03(+0.46%)
Feb 22, 2005
5.604
5.604
5.532
5.536
337,571
-0.07(-1.32%)
Feb 18, 2005
5.702
5.702
5.603
5.610
352,778
-0.05(-0.90%)
Feb 17, 2005
5.757
5.764
5.633
5.661
187,336
-0.08(-1.42%)
Feb 16, 2005
5.710
5.771
5.628
5.742
165,183
+0.08(+1.47%)
Feb 15, 2005
5.672
5.711
5.653
5.659
145,152
-0.06(-1.02%)
Feb 14, 2005
5.679
5.737
5.643
5.717
223,089
-0.02(-0.38%)
Feb 11, 2005
5.641
5.751
5.621
5.739
187,744
+0.06(+0.99%)
Feb 10, 2005
5.784
5.784
5.644
5.682
153,947
-0.07(-1.14%)
Feb 09, 2005
5.849
5.849
5.739
5.748
252,160
-0.07(-1.18%)
Feb 08, 2005
5.802
5.838
5.777
5.817
180,700
+0.03(+0.60%)
Feb 07, 2005
5.862
5.878
5.769
5.782
177,061
-0.07(-1.21%)
Feb 04, 2005
5.739
5.853
5.693
5.853
268,320
+0.12(+2.06%)
Feb 03, 2005
5.780
5.793
5.719
5.735
142,905
-0.07(-1.13%)
Feb 02, 2005
5.768
5.802
5.724
5.800
126,938
-0.02(-0.31%)
Feb 01, 2005
5.726
5.818
5.693
5.818
237,546
+0.04(+0.69%)
Jan 31, 2005
5.706
5.779
5.643
5.779
199,525
+0.16(+2.81%)
Jan 28, 2005
5.675
5.684
5.577
5.621
162,174
-0.07(-1.21%)
Jan 27, 2005
5.623
5.711
5.623
5.690
184,188
+0.02(+0.40%)
Jan 26, 2005
5.577
5.670
5.577
5.667
132,704
+0.05(+0.82%)
Jan 25, 2005
5.652
5.719
5.534
5.621
173,411
+0.01(+0.26%)
Jan 24, 2005
5.713
5.715
5.563
5.606
270,232
-0.02(-0.35%)
Jan 21, 2005
5.681
5.740
5.619
5.626
254,445
+0.01(+0.10%)
Jan 20, 2005
5.695
5.699
5.621
5.621
301,041
-0.09(-1.56%)
Jan 19, 2005
5.880
5.880
5.682
5.710
233,911
-0.10(-1.65%)
Jan 18, 2005
5.682
5.844
5.637
5.806
258,684
+0.06(+1.04%)
Jan 14, 2005
5.757
5.806
5.708
5.746
111,828
+0.03(+0.54%)
Jan 13, 2005
5.847
5.849
5.693
5.715
101,886
-0.15(-2.54%)
Jan 12, 2005
5.949
5.951
5.768
5.864
169,054
-0.07(-1.22%)
Jan 11, 2005
5.884
6.016
5.840
5.936
387,599
+0.04(+0.65%)
Jan 10, 2005
5.884
5.942
5.802
5.898
298,632
+0.12(+2.01%)
Jan 07, 2005
5.849
5.882
5.757
5.782
375,192
-0.14(-2.33%)
Jan 06, 2005
6.000
6.036
5.918
5.920
214,350
-0.03(-0.46%)
Jan 05, 2005
6.065
6.118
5.944
5.947
314,869
-0.17(-2.70%)
Jan 04, 2005
6.286
6.304
6.060
6.112
280,942
-0.04(-0.65%)
Jan 03, 2005
6.255
6.342
6.125
6.152
218,742
-0.02(-0.32%)
Dec 31, 2004
6.219
6.274
6.170
6.172
146,779
-0.08(-1.30%)
Dec 30, 2004
6.259
6.283
6.226
6.254
66,182
+0.03(+0.52%)
Dec 29, 2004
6.246
6.319
6.216
6.221
110,010
-0.08(-1.24%)
Dec 28, 2004
6.119
6.299
6.116
6.299
104,422
+0.16(+2.63%)
Dec 27, 2004
6.306
6.306
6.128
6.138
139,131
-0.14(-2.22%)
Dec 23, 2004
6.203
6.310
6.203
6.277
204,137
+0.00(+0.00%)
Dec 22, 2004
6.114
6.277
6.114
6.277
591,234
+0.07(+1.08%)
Dec 21, 2004
6.092
6.210
6.020
6.210
176,487
+0.12(+1.96%)
Dec 20, 2004
6.056
6.099
6.003
6.090
177,076
+0.03(+0.57%)
Dec 17, 2004
6.110
6.110
5.985
6.056
203,549
-0.04(-0.62%)
Dec 16, 2004
6.165
6.228
6.040
6.094
240,906
-0.13(-2.13%)
Dec 15, 2004
6.183
6.226
6.177
6.226
191,783
-0.01(-0.09%)
Dec 14, 2004
6.185
6.255
6.165
6.232
235,611
+0.04(+0.67%)
Dec 13, 2004
6.246
6.266
6.138
6.190
338,856
-0.06(-0.99%)
Dec 10, 2004
6.134
6.268
6.110
6.252
657,711
+0.08(+1.26%)
Dec 09, 2004
6.239
6.239
6.074
6.174
255,319
+0.01(+0.15%)
Dec 08, 2004
6.139
6.228
6.130
6.165
237,964
+0.03(+0.44%)
Dec 07, 2004
6.364
6.380
6.114
6.138
426,806
-0.13(-2.00%)
Dec 06, 2004
6.284
6.308
6.221
6.263
112,658
-0.05(-0.75%)
Dec 03, 2004
6.299
6.361
6.281
6.310
158,545
-0.03(-0.54%)
Dec 02, 2004
6.400
6.446
6.326
6.344
322,090
-0.08(-1.27%)
Dec 01, 2004
6.217
6.507
6.217
6.426
350,034
+0.15(+2.40%)
Nov 30, 2004
6.221
6.277
6.221
6.275
325,326
+0.04(+0.61%)
Nov 29, 2004
6.281
6.295
6.176
6.237
235,023
-0.00(-0.06%)
Nov 26, 2004
6.239
6.246
6.183
6.241
32,061
+0.01(+0.23%)
Nov 24, 2004
6.167
6.237
6.132
6.226
143,837
+0.06(+1.00%)
Nov 23, 2004
6.163
6.165
6.098
6.165
160,898
+0.01(+0.09%)
Nov 22, 2004
6.047
6.165
6.047
6.159
268,261
+0.07(+1.22%)
Nov 19, 2004
6.067
6.119
6.020
6.085
281,204
-0.02(-0.39%)
Nov 18, 2004
6.070
6.109
6.031
6.109
158,839
-0.01(-0.12%)
Nov 17, 2004
6.029
6.116
6.025
6.116
147,661
+0.11(+1.84%)
Nov 16, 2004
6.000
6.038
5.962
6.005
265,026
+0.01(+0.15%)
Nov 15, 2004
5.911
5.996
5.904
5.996
233,552
+0.09(+1.44%)
Nov 12, 2004
5.847
5.911
5.829
5.911
231,787
+0.08(+1.34%)
Nov 11, 2004
5.838
5.895
5.806
5.833
310,618
-0.02(-0.40%)
Nov 10, 2004
5.822
5.856
5.782
5.856
275,027
+0.01(+0.16%)
Nov 09, 2004
5.777
5.847
5.777
5.847
105,598
+0.04(+0.75%)
Nov 08, 2004
5.875
5.875
5.782
5.804
131,483
-0.07(-1.17%)
Nov 05, 2004
5.866
5.940
5.777
5.873
188,547
+0.00(+0.06%)
Nov 04, 2004
5.838
5.900
5.757
5.869
155,603
+0.05(+0.84%)
Nov 03, 2004
5.782
5.824
5.764
5.820
127,365
+0.10(+1.81%)
Nov 02, 2004
5.702
5.791
5.688
5.717
163,839
-0.03(-0.47%)
Nov 01, 2004
5.690
5.764
5.690
5.744
63,241
+0.01(+0.09%)
Oct 29, 2004
5.721
5.759
5.702
5.739
120,894
+0.01(+0.09%)
Oct 28, 2004
5.655
5.740
5.621
5.733
124,129
+0.03(+0.57%)
Oct 27, 2004
5.439
5.701
5.439
5.701
108,540
+0.19(+3.46%)
Oct 26, 2004
5.430
5.512
5.371
5.510
145,014
+0.08(+1.47%)
Oct 25, 2004
5.284
5.430
5.276
5.430
130,601
+0.13(+2.43%)
Oct 22, 2004
5.438
5.438
5.300
5.302
75,889
-0.11(-2.11%)
Oct 21, 2004
5.387
5.436
5.293
5.416
177,958
+0.07(+1.25%)
Oct 20, 2004
5.329
5.414
5.278
5.349
115,599
+0.01(+0.14%)
Oct 19, 2004
5.394
5.438
5.331
5.342
140,307
-0.09(-1.70%)
Oct 18, 2004
5.391
5.458
5.287
5.434
112,952
+0.07(+1.25%)
Oct 15, 2004
5.311
5.403
5.258
5.367
80,302
+0.07(+1.40%)
Oct 14, 2004
5.369
5.369
5.240
5.293
90,597
-0.03(-0.48%)
Oct 13, 2004
5.510
5.512
5.298
5.318
96,480
-0.13(-2.40%)
Oct 12, 2004
5.430
5.476
5.349
5.449
61,770
+0.03(+0.57%)
Oct 11, 2004
5.392
5.418
5.285
5.418
63,241
+0.12(+2.22%)
Oct 08, 2004
5.331
5.403
5.298
5.300
65,594
-0.05(-1.02%)
Oct 07, 2004
5.503
5.503
5.334
5.354
103,245
-0.16(-2.86%)
Oct 06, 2004
5.447
5.512
5.412
5.512
107,363
+0.08(+1.47%)
Oct 05, 2004
5.394
5.449
5.394
5.432
143,543
-0.01(-0.13%)
Oct 04, 2004
5.441
5.441
5.394
5.439
111,775
+0.01(+0.13%)
Oct 01, 2004
5.285
5.439
5.285
5.432
158,839
+0.15(+2.74%)
Sep 30, 2004
5.284
5.340
5.255
5.287
155,015
+0.03(+0.55%)
Sep 29, 2004
5.256
5.300
5.200
5.258
170,016
-0.02(-0.34%)
Sep 28, 2004
5.186
5.276
5.186
5.276
63,535
+0.10(+1.93%)
Sep 27, 2004
5.227
5.260
5.177
5.177
113,834
-0.06(-1.07%)
Sep 24, 2004
5.258
5.303
5.186
5.233
115,305
-0.03(-0.48%)
Sep 23, 2004
5.349
5.349
5.258
5.258
115,011
-0.06(-1.16%)
Sep 22, 2004
5.398
5.401
5.267
5.320
97,656
-0.12(-2.20%)
Sep 21, 2004
5.383
5.439
5.378
5.439
48,828
+0.05(+0.98%)
Sep 20, 2004
5.394
5.458
5.327
5.387
85,596
-0.04(-0.77%)
Sep 17, 2004
5.485
5.485
5.356
5.429
246,494
-0.02(-0.37%)
Sep 16, 2004
5.372
5.454
5.372
5.449
147,367
+0.10(+1.93%)
Sep 15, 2004
5.439
5.439
5.314
5.345
154,721
-0.04(-0.74%)
Sep 14, 2004
5.387
5.470
5.372
5.385
86,773
-0.07(-1.33%)
Sep 13, 2004
5.467
5.467
5.387
5.458
125,306
+0.04(+0.74%)
Sep 10, 2004
5.438
5.503
5.374
5.418
247,083
+0.01(+0.17%)
Sep 09, 2004
5.294
5.458
5.294
5.409
316,795
+0.17(+3.25%)
Sep 08, 2004
5.218
5.367
5.218
5.238
117,364
-0.06(-1.06%)
Sep 07, 2004
5.218
5.325
5.218
5.294
77,654
+0.08(+1.46%)
Sep 03, 2004
5.267
5.323
5.184
5.218
93,538
-0.06(-1.10%)
Sep 02, 2004
5.146
5.285
5.119
5.276
155,015
+0.11(+2.21%)
Sep 01, 2004
5.146
5.245
5.100
5.162
177,370
+0.05(+1.03%)
Aug 31, 2004
5.117
5.138
5.050
5.109
76,772
+0.05(+0.93%)
Aug 30, 2004
5.073
5.106
5.059
5.062
75,007
-0.04(-0.85%)
Aug 27, 2004
5.044
5.131
5.035
5.106
90,303
+0.05(+1.00%)
Aug 26, 2004
5.131
5.131
4.995
5.055
83,537
-0.08(-1.48%)
Aug 25, 2004
5.022
5.131
5.022
5.131
123,541
+0.06(+1.25%)
Aug 24, 2004
5.062
5.075
5.012
5.068
77,066
+0.05(+0.90%)
Aug 23, 2004
5.059
5.062
4.981
5.022
121,482
-0.02(-0.36%)
Aug 20, 2004
5.030
5.044
4.997
5.041
95,009
+0.04(+0.87%)
Aug 19, 2004
5.010
5.028
4.943
4.997
116,187
-0.02(-0.36%)
Aug 18, 2004
4.896
5.026
4.854
5.015
118,520
+0.05(+0.99%)
Aug 17, 2004
4.995
5.004
4.910
4.966
36,474
-0.01(-0.11%)
Aug 16, 2004
4.977
5.013
4.892
4.972
91,479
+0.02(+0.40%)
Aug 13, 2004
4.932
4.963
4.850
4.952
241,788
+0.06(+1.30%)
Aug 12, 2004
4.818
4.925
4.818
4.888
275,909
+0.01(+0.15%)
Aug 11, 2004
4.843
4.896
4.754
4.881
162,957
+0.01(+0.11%)
Aug 10, 2004
4.718
4.876
4.718
4.876
123,247
+0.17(+3.62%)
Aug 09, 2004
4.714
4.730
4.669
4.705
77,360
-0.01(-0.12%)
Aug 06, 2004
4.711
4.808
4.689
4.711
100,009
-0.03(-0.54%)
Aug 05, 2004
4.801
4.848
4.716
4.736
222,668
-0.08(-1.73%)
Aug 04, 2004
4.803
4.877
4.752
4.819
81,184
+0.00(+0.00%)
Aug 03, 2004
4.827
4.892
4.808
4.819
216,786
-0.06(-1.15%)
Aug 02, 2004
4.750
4.894
4.750
4.876
114,717
+0.08(+1.66%)
Jul 30, 2004
4.859
4.874
4.792
4.796
105,304
-0.10(-2.04%)
Jul 29, 2004
4.868
4.896
4.807
4.896
136,484
+0.08(+1.69%)
Jul 28, 2004
4.886
4.903
4.812
4.814
282,969
-0.07(-1.52%)
Jul 27, 2004
4.814
4.905
4.814
4.888
274,732
+0.05(+1.05%)
Jul 26, 2004
4.957
4.957
4.807
4.837
180,900
-0.11(-2.13%)
Jul 23, 2004
4.914
5.006
4.872
4.943
511,815
-0.03(-0.66%)
Jul 22, 2004
4.910
5.030
4.899
4.975
177,664
+0.03(+0.70%)
Jul 21, 2004
5.158
5.189
4.941
4.941
181,488
-0.22(-4.22%)
Jul 20, 2004
5.095
5.158
5.050
5.158
88,832
+0.06(+1.24%)
Jul 19, 2004
5.086
5.113
4.997
5.095
78,242
+0.09(+1.85%)
Jul 16, 2004
5.086
5.158
5.001
5.003
94,126
-0.09(-1.78%)
Jul 15, 2004
5.104
5.148
5.068
5.093
105,892
+0.05(+1.04%)
Jul 14, 2004
5.079
5.138
4.990
5.041
130,306
-0.01(-0.11%)
Jul 13, 2004
5.080
5.128
5.046
5.046
107,069
-0.04(-0.71%)
Jul 12, 2004
4.995
5.149
4.995
5.082
146,190
+0.07(+1.45%)
Jul 09, 2004
5.077
5.077
5.003
5.010
45,298
-0.05(-0.97%)
Jul 08, 2004
5.026
5.129
5.026
5.059
264,437
-0.03(-0.50%)
Jul 07, 2004
5.086
5.104
5.012
5.084
130,895
+0.06(+1.23%)
Jul 06, 2004
5.084
5.129
5.022
5.022
644,769
-0.05(-1.07%)
Jul 02, 2004
5.039
5.106
5.039
5.077
234,728
+0.05(+0.90%)
Jul 01, 2004
5.053
5.131
5.001
5.032
207,667
-0.08(-1.49%)
Jun 30, 2004
5.077
5.122
5.048
5.108
274,438
+0.03(+0.61%)
Jun 29, 2004
4.935
5.077
4.914
5.077
431,513
+0.16(+3.21%)
Jun 28, 2004
4.914
4.939
4.854
4.919
125,306
-0.02(-0.40%)
Jun 25, 2004
4.825
4.942
4.825
4.939
546,818
+0.06(+1.23%)
Jun 24, 2004
4.896
4.914
4.839
4.879
72,948
+0.02(+0.45%)
Jun 23, 2004
4.848
4.888
4.807
4.857
235,023
+0.01(+0.15%)
Jun 22, 2004
4.850
4.850
4.805
4.850
167,663
+0.00(+0.00%)
Jun 21, 2004
4.818
4.896
4.803
4.850
268,555
+0.02(+0.45%)
Jun 18, 2004
4.814
4.906
4.807
4.828
340,033
-0.03(-0.56%)
Jun 17, 2004
4.977
4.977
4.856
4.856
98,539
-0.09(-1.80%)
Jun 16, 2004
4.892
4.970
4.868
4.944
182,076
+0.05(+1.00%)
Jun 15, 2004
4.861
4.941
4.832
4.896
207,961
+0.06(+1.31%)
Jun 14, 2004
4.914
4.932
4.758
4.832
182,665
-0.09(-1.88%)
Jun 10, 2004
4.823
4.941
4.823
4.925
170,605
+0.07(+1.34%)
Jun 09, 2004
4.957
4.977
4.847
4.859
150,897
-0.11(-2.12%)
Jun 08, 2004
4.868
4.995
4.865
4.964
224,139
+0.05(+1.07%)
Jun 07, 2004
4.843
4.939
4.843
4.912
99,421
+0.06(+1.31%)
Jun 04, 2004
4.828
4.896
4.818
4.848
120,305
+0.08(+1.71%)
Jun 03, 2004
4.792
4.841
4.767
4.767
160,015
-0.05(-1.09%)
Jun 02, 2004
4.859
4.859
4.810
4.819
147,073
-0.02(-0.37%)
Jun 01, 2004
4.823
4.845
4.761
4.837
131,777
+0.05(+0.98%)
May 28, 2004
4.837
4.859
4.787
4.790
167,369
-0.04(-0.86%)
May 27, 2004
4.877
4.932
4.808
4.832
124,424
-0.05(-1.11%)
May 26, 2004
4.859
4.930
4.859
4.886
114,423
+0.00(+0.04%)
May 25, 2004
4.805
4.932
4.805
4.885
215,903
+0.10(+2.05%)
May 24, 2004
4.827
4.863
4.725
4.787
216,491
-0.02(-0.38%)
May 21, 2004
4.805
4.894
4.682
4.805
203,255
+0.11(+2.43%)
May 20, 2004
4.653
4.711
4.650
4.691
218,771
+0.01(+0.12%)
May 19, 2004
4.668
4.713
4.643
4.685
135,307
+0.04(+0.94%)
May 18, 2004
4.608
4.682
4.584
4.642
167,295
+0.04(+0.95%)
May 17, 2004
4.572
4.678
4.568
4.598
155,162
-0.01(-0.19%)
May 14, 2004
4.600
4.678
4.546
4.607
94,862
+0.01(+0.19%)
May 13, 2004
4.601
4.658
4.588
4.598
122,438
-0.03(-0.72%)
May 12, 2004
4.518
4.656
4.518
4.632
263,628
+0.09(+2.01%)
May 11, 2004
4.462
4.597
4.462
4.540
171,708
+0.04(+0.97%)
May 10, 2004
4.569
4.588
4.484
4.497
413,643
-0.08(-1.74%)
May 07, 2004
4.627
4.671
4.576
4.576
201,122
-0.09(-1.87%)
May 06, 2004
4.620
4.663
4.569
4.663
193,401
+0.08(+1.68%)
May 05, 2004
4.552
4.627
4.552
4.587
75,742
+0.03(+0.76%)
May 04, 2004
4.544
4.624
4.498
4.552
86,037
+0.03(+0.74%)
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.