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
Nike Inc
(NY:
NKE
)
94.40
-0.28 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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
4.298
4.310
4.252
4.281
7,912,902
+0.00(+0.00%)
Apr 27, 2006
4.204
4.287
4.204
4.281
12,360,146
+0.03(+0.71%)
Apr 26, 2006
4.304
4.315
4.235
4.251
14,910,167
-0.04(-0.93%)
Apr 25, 2006
4.321
4.333
4.274
4.291
11,732,199
-0.04(-0.82%)
Apr 24, 2006
4.343
4.344
4.316
4.326
13,660,007
-0.02(-0.39%)
Apr 21, 2006
4.347
4.350
4.317
4.343
11,023,010
+0.01(+0.23%)
Apr 20, 2006
4.292
4.342
4.292
4.333
8,894,488
+0.04(+0.86%)
Apr 19, 2006
4.279
4.312
4.266
4.296
11,802,926
+0.02(+0.45%)
Apr 18, 2006
4.277
4.297
4.263
4.277
20,532,064
-0.00(-0.07%)
Apr 17, 2006
4.355
4.355
4.250
4.280
19,921,320
-0.08(-1.79%)
Apr 13, 2006
4.318
4.379
4.319
4.358
16,149,813
+0.04(+0.91%)
Apr 12, 2006
4.315
4.331
4.291
4.318
14,256,413
+0.00(+0.07%)
Apr 11, 2006
4.371
4.391
4.306
4.315
11,985,480
-0.03(-0.72%)
Apr 10, 2006
4.385
4.400
4.326
4.347
12,811,274
-0.03(-0.65%)
Apr 07, 2006
4.454
4.465
4.370
4.375
12,460,503
-0.06(-1.45%)
Apr 06, 2006
4.431
4.453
4.389
4.439
13,521,419
+0.02(+0.34%)
Apr 05, 2006
4.441
4.454
4.406
4.424
9,311,208
-0.02(-0.55%)
Apr 04, 2006
4.428
4.456
4.395
4.449
9,216,586
+0.01(+0.15%)
Apr 03, 2006
4.452
4.492
4.428
4.442
13,750,806
-0.01(-0.22%)
Mar 31, 2006
4.447
4.457
4.428
4.452
10,199,128
+0.01(+0.12%)
Mar 30, 2006
4.494
4.495
4.429
4.447
14,183,774
-0.03(-0.63%)
Mar 29, 2006
4.452
4.475
4.447
4.475
7,997,966
+0.02(+0.40%)
Mar 28, 2006
4.462
4.491
4.435
4.457
10,112,152
-0.01(-0.29%)
Mar 27, 2006
4.491
4.491
4.449
4.470
9,790,054
-0.03(-0.59%)
Mar 24, 2006
4.505
4.538
4.473
4.497
14,818,412
-0.00(-0.06%)
Mar 23, 2006
4.538
4.556
4.499
4.499
28,173,524
-0.04(-0.93%)
Mar 22, 2006
4.441
4.561
4.420
4.542
46,296,068
+0.10(+2.20%)
Mar 21, 2006
4.474
4.474
4.430
4.444
22,984,596
-0.03(-0.65%)
Mar 20, 2006
4.447
4.510
4.441
4.473
18,168,420
+0.00(+0.11%)
Mar 17, 2006
4.487
4.495
4.462
4.469
13,405,769
-0.03(-0.70%)
Mar 16, 2006
4.447
4.524
4.447
4.500
14,741,950
+0.05(+1.18%)
Mar 15, 2006
4.447
4.461
4.416
4.448
14,011,734
+0.02(+0.47%)
Mar 14, 2006
4.415
4.428
4.404
4.427
9,987,900
+0.01(+0.20%)
Mar 13, 2006
4.446
4.448
4.408
4.418
10,821,340
-0.03(-0.64%)
Mar 10, 2006
4.465
4.486
4.436
4.446
10,842,367
-0.02(-0.42%)
Mar 09, 2006
4.436
4.472
4.433
4.465
14,069,080
+0.02(+0.41%)
Mar 08, 2006
4.434
4.451
4.420
4.447
23,776,938
+0.01(+0.12%)
Mar 07, 2006
4.481
4.481
4.396
4.441
29,151,288
-0.12(-2.54%)
Mar 06, 2006
4.525
4.606
4.512
4.557
14,951,265
+0.04(+0.94%)
Mar 03, 2006
4.491
4.537
4.488
4.515
10,020,397
+0.01(+0.29%)
Mar 02, 2006
4.486
4.519
4.465
4.502
16,578,003
-0.01(-0.30%)
Mar 01, 2006
4.533
4.559
4.509
4.515
12,799,805
-0.02(-0.54%)
Feb 28, 2006
4.567
4.595
4.531
4.540
22,312,682
-0.03(-0.60%)
Feb 27, 2006
4.562
4.588
4.534
4.567
8,577,169
+0.01(+0.11%)
Feb 24, 2006
4.529
4.577
4.520
4.562
13,159,178
+0.03(+0.73%)
Feb 23, 2006
4.496
4.573
4.486
4.529
12,076,279
+0.03(+0.73%)
Feb 22, 2006
4.460
4.548
4.452
4.496
14,378,753
+0.04(+1.01%)
Feb 21, 2006
4.436
4.462
4.420
4.451
10,446,675
+0.01(+0.21%)
Feb 17, 2006
4.407
4.459
4.400
4.441
9,559,711
+0.01(+0.17%)
Feb 16, 2006
4.444
4.451
4.412
4.434
7,472,287
+0.03(+0.58%)
Feb 15, 2006
4.407
4.447
4.381
4.408
11,294,451
+0.01(+0.32%)
Feb 14, 2006
4.409
4.428
4.374
4.394
14,048,053
-0.01(-0.33%)
Feb 13, 2006
4.402
4.413
4.350
4.409
11,365,179
-0.01(-0.22%)
Feb 10, 2006
4.430
4.430
4.345
4.419
12,352,500
+0.03(+0.69%)
Feb 09, 2006
4.384
4.417
4.373
4.389
11,030,656
-0.03(-0.59%)
Feb 08, 2006
4.379
4.444
4.368
4.415
22,265,850
+0.05(+1.11%)
Feb 07, 2006
4.410
4.431
4.353
4.366
12,387,864
-0.04(-0.82%)
Feb 06, 2006
4.468
4.486
4.396
4.402
22,994,154
+0.02(+0.55%)
Feb 03, 2006
4.337
4.385
4.328
4.378
18,908,194
+0.02(+0.41%)
Feb 02, 2006
4.351
4.390
4.342
4.360
24,449,806
+0.01(+0.26%)
Feb 01, 2006
4.250
4.401
4.248
4.349
42,443,320
+0.11(+2.69%)
Jan 31, 2006
4.279
4.292
4.231
4.235
24,310,262
-0.04(-1.04%)
Jan 30, 2006
4.322
4.331
4.216
4.279
94,358,416
-0.07(-1.62%)
Jan 27, 2006
4.406
4.427
4.346
4.350
20,340,908
-0.04(-0.99%)
Jan 26, 2006
4.454
4.454
4.383
4.393
19,074,500
-0.01(-0.33%)
Jan 25, 2006
4.397
4.423
4.389
4.408
12,268,391
+0.01(+0.29%)
Jan 24, 2006
4.411
4.422
4.349
4.395
20,071,378
+0.03(+0.68%)
Jan 23, 2006
4.373
4.394
4.262
4.366
45,726,424
-0.04(-0.89%)
Jan 20, 2006
4.452
4.480
4.385
4.405
19,273,302
-0.03(-0.59%)
Jan 19, 2006
4.441
4.445
4.394
4.431
10,619,671
+0.00(+0.07%)
Jan 18, 2006
4.449
4.470
4.413
4.428
10,994,336
-0.03(-0.66%)
Jan 17, 2006
4.499
4.499
4.452
4.457
13,231,817
-0.05(-1.16%)
Jan 13, 2006
4.536
4.558
4.470
4.509
11,483,696
-0.01(-0.13%)
Jan 12, 2006
4.612
4.612
4.499
4.515
13,332,174
-0.05(-1.13%)
Jan 11, 2006
4.567
4.607
4.551
4.567
12,392,643
+0.01(+0.14%)
Jan 10, 2006
4.522
4.596
4.519
4.561
14,142,676
+0.01(+0.21%)
Jan 09, 2006
4.488
4.594
4.486
4.551
12,474,840
+0.06(+1.40%)
Jan 06, 2006
4.515
4.531
4.483
4.488
9,048,369
-0.01(-0.31%)
Jan 05, 2006
4.475
4.531
4.475
4.503
11,058,374
+0.03(+0.61%)
Jan 04, 2006
4.481
4.520
4.465
4.475
18,914,884
-0.02(-0.47%)
Jan 03, 2006
4.540
4.572
4.464
4.496
22,065,136
-0.04(-0.97%)
Dec 30, 2005
4.563
4.598
4.534
4.540
6,103,610
-0.03(-0.70%)
Dec 29, 2005
4.588
4.610
4.572
4.572
6,370,273
-0.01(-0.23%)
Dec 28, 2005
4.556
4.617
4.556
4.583
11,909,974
+0.03(+0.59%)
Dec 27, 2005
4.575
4.617
4.548
4.556
16,446,105
+0.00(+0.10%)
Dec 23, 2005
4.536
4.576
4.528
4.551
19,302,932
+0.04(+0.88%)
Dec 22, 2005
4.462
4.530
4.460
4.511
18,677,852
+0.03(+0.57%)
Dec 21, 2005
4.440
4.508
4.381
4.486
82,878,544
-0.14(-3.09%)
Dec 20, 2005
4.551
4.643
4.531
4.629
21,671,354
+0.06(+1.40%)
Dec 19, 2005
4.637
4.677
4.561
4.565
16,175,619
-0.06(-1.40%)
Dec 16, 2005
4.708
4.712
4.626
4.630
18,277,380
-0.07(-1.39%)
Dec 15, 2005
4.779
4.782
4.677
4.695
20,042,706
-0.09(-1.85%)
Dec 14, 2005
4.609
4.789
4.607
4.784
54,633,336
+0.18(+4.00%)
Dec 13, 2005
4.573
4.611
4.543
4.599
17,517,534
+0.03(+0.58%)
Dec 12, 2005
4.567
4.585
4.538
4.573
18,677,852
+0.08(+1.76%)
Dec 09, 2005
4.507
4.511
4.461
4.494
14,424,631
+0.00(+0.00%)
Dec 08, 2005
4.513
4.513
4.483
4.494
14,707,541
-0.04(-0.92%)
Dec 07, 2005
4.566
4.579
4.524
4.536
9,388,626
-0.02(-0.49%)
Dec 06, 2005
4.577
4.592
4.554
4.558
13,662,874
-0.01(-0.23%)
Dec 05, 2005
4.551
4.600
4.544
4.569
10,596,732
-0.01(-0.31%)
Dec 02, 2005
4.488
4.615
4.488
4.583
19,485,486
+0.11(+2.37%)
Dec 01, 2005
4.462
4.508
4.449
4.476
11,278,203
+0.01(+0.32%)
Nov 30, 2005
4.526
4.532
4.461
4.462
11,282,026
-0.03(-0.70%)
Nov 29, 2005
4.522
4.530
4.488
4.494
9,387,670
-0.03(-0.64%)
Nov 28, 2005
4.628
4.628
4.522
4.522
13,700,149
-0.09(-2.00%)
Nov 25, 2005
4.597
4.632
4.563
4.615
4,417,615
+0.03(+0.60%)
Nov 23, 2005
4.552
4.604
4.551
4.587
8,487,326
+0.04(+0.78%)
Nov 22, 2005
4.533
4.564
4.522
4.551
14,370,151
+0.03(+0.65%)
Nov 21, 2005
4.537
4.558
4.490
4.522
26,585,018
-0.07(-1.44%)
Nov 18, 2005
4.590
4.590
4.531
4.588
14,147,454
+0.04(+0.94%)
Nov 17, 2005
4.536
4.559
4.518
4.545
7,957,823
+0.05(+1.06%)
Nov 16, 2005
4.488
4.510
4.459
4.497
7,199,890
+0.02(+0.44%)
Nov 15, 2005
4.525
4.541
4.456
4.478
11,315,479
-0.05(-1.06%)
Nov 14, 2005
4.547
4.565
4.524
4.526
5,473,751
-0.02(-0.47%)
Nov 11, 2005
4.577
4.577
4.539
4.547
6,217,348
-0.02(-0.46%)
Nov 10, 2005
4.525
4.577
4.522
4.568
7,989,364
+0.04(+0.82%)
Nov 09, 2005
4.556
4.562
4.520
4.531
8,330,578
-0.01(-0.24%)
Nov 08, 2005
4.590
4.590
4.528
4.542
13,073,158
-0.06(-1.34%)
Nov 07, 2005
4.593
4.615
4.590
4.604
17,623,626
+0.01(+0.23%)
Nov 04, 2005
4.551
4.603
4.549
4.593
18,598,522
+0.04(+0.80%)
Nov 03, 2005
4.155
4.563
4.496
4.556
20,721,308
+0.08(+1.81%)
Nov 02, 2005
4.394
4.492
4.390
4.475
17,483,126
+0.08(+1.83%)
Nov 01, 2005
4.397
4.407
4.364
4.395
10,608,201
-0.00(-0.05%)
Oct 31, 2005
4.342
4.408
4.340
4.397
20,511,038
+0.07(+1.51%)
Oct 28, 2005
4.312
4.359
4.312
4.332
10,617,759
+0.02(+0.49%)
Oct 27, 2005
4.385
4.386
4.310
4.311
14,660,708
-0.07(-1.71%)
Oct 26, 2005
4.358
4.407
4.329
4.385
12,234,939
+0.02(+0.37%)
Oct 25, 2005
4.379
4.407
4.355
4.369
12,705,183
-0.03(-0.69%)
Oct 24, 2005
4.371
4.411
4.332
4.400
15,778,971
+0.03(+0.74%)
Oct 21, 2005
4.353
4.407
4.345
4.367
12,373,527
+0.01(+0.34%)
Oct 20, 2005
4.316
4.381
4.316
4.352
19,118,466
+0.04(+0.91%)
Oct 19, 2005
4.256
4.316
4.223
4.313
15,374,676
+0.05(+1.23%)
Oct 18, 2005
4.298
4.301
4.243
4.261
11,111,897
-0.04(-0.88%)
Oct 17, 2005
4.269
4.306
4.253
4.299
10,207,730
+0.02(+0.58%)
Oct 14, 2005
4.243
4.289
4.211
4.274
12,605,781
+0.05(+1.16%)
Oct 13, 2005
4.282
4.291
4.182
4.225
16,018,872
-0.06(-1.42%)
Oct 12, 2005
4.338
4.347
4.274
4.286
15,287,700
-0.06(-1.28%)
Oct 11, 2005
4.328
4.381
4.306
4.341
14,287,954
+0.02(+0.48%)
Oct 10, 2005
4.330
4.383
4.303
4.320
11,625,151
-0.01(-0.23%)
Oct 07, 2005
4.308
4.357
4.288
4.330
12,824,655
+0.04(+0.82%)
Oct 06, 2005
4.264
4.363
4.260
4.295
16,327,588
+0.03(+0.75%)
Oct 05, 2005
4.323
4.340
4.263
4.263
12,987,138
-0.06(-1.40%)
Oct 04, 2005
4.305
4.393
4.324
4.324
20,182,248
+0.02(+0.43%)
Oct 03, 2005
4.273
4.321
4.273
4.305
22,476,120
+0.03(+0.76%)
Sep 30, 2005
4.243
4.273
4.233
4.273
16,868,560
+0.03(+0.72%)
Sep 29, 2005
4.250
4.259
4.217
4.243
19,046,782
-0.01(-0.25%)
Sep 28, 2005
4.253
4.290
4.244
4.253
13,049,263
-0.02(-0.37%)
Sep 27, 2005
4.282
4.292
4.257
4.269
12,233,983
+0.01(+0.31%)
Sep 26, 2005
4.303
4.316
4.245
4.256
20,991,794
+0.00(+0.10%)
Sep 23, 2005
4.252
4.287
4.168
4.252
15,983,508
+0.02(+0.40%)
Sep 22, 2005
4.185
4.255
4.180
4.235
23,208,248
+0.08(+1.95%)
Sep 21, 2005
4.196
4.231
4.153
4.154
24,315,042
-0.03(-0.75%)
Sep 20, 2005
4.392
4.394
4.165
4.185
43,682,008
-0.18(-4.13%)
Sep 19, 2005
4.366
4.460
4.284
4.366
100,036,704
+0.26(+6.36%)
Sep 16, 2005
4.154
4.170
4.100
4.104
65,945,948
-0.03(-0.61%)
Sep 15, 2005
4.120
4.137
4.099
4.130
28,265,280
+0.02(+0.57%)
Sep 14, 2005
4.147
4.158
4.099
4.106
22,342,312
-0.04(-1.00%)
Sep 13, 2005
4.216
4.269
4.144
4.147
25,237,368
-0.04(-0.90%)
Sep 12, 2005
4.130
4.234
4.116
4.185
26,991,226
+0.08(+1.88%)
Sep 09, 2005
4.112
4.159
4.108
4.108
20,173,646
+0.00(+0.01%)
Sep 08, 2005
4.028
4.117
4.016
4.107
32,972,496
+0.08(+1.87%)
Sep 07, 2005
4.099
4.099
4.025
4.032
29,341,488
-0.04(-1.10%)
Sep 06, 2005
4.030
4.081
4.004
4.077
20,980,326
+0.05(+1.18%)
Sep 02, 2005
4.104
4.125
4.026
4.029
14,639,681
-0.06(-1.57%)
Sep 01, 2005
4.128
4.144
4.084
4.094
12,093,483
-0.03(-0.84%)
Aug 31, 2005
4.096
4.132
4.066
4.128
11,750,358
+0.03(+0.78%)
Aug 30, 2005
4.122
4.125
4.047
4.096
25,735,330
-0.06(-1.44%)
Aug 29, 2005
4.143
4.174
4.128
4.156
9,359,953
-0.01(-0.35%)
Aug 26, 2005
4.178
4.189
4.145
4.170
11,966,365
-0.01(-0.19%)
Aug 25, 2005
4.169
4.213
4.163
4.178
11,181,669
+0.01(+0.21%)
Aug 24, 2005
4.141
4.198
4.123
4.169
20,882,836
+0.03(+0.81%)
Aug 23, 2005
4.159
4.175
4.118
4.136
19,466,370
-0.01(-0.26%)
Aug 22, 2005
4.241
4.241
4.117
4.147
23,588,648
-0.06(-1.33%)
Aug 19, 2005
4.248
4.264
4.193
4.203
18,253,484
-0.02(-0.50%)
Aug 18, 2005
4.177
4.257
4.162
4.224
24,194,614
+0.04(+0.98%)
Aug 17, 2005
4.237
4.249
4.163
4.183
27,192,894
-0.04(-1.04%)
Aug 16, 2005
4.299
4.299
4.219
4.227
13,292,031
-0.07(-1.67%)
Aug 15, 2005
4.271
4.326
4.264
4.299
15,056,401
+0.03(+0.72%)
Aug 12, 2005
4.275
4.314
4.236
4.268
13,356,069
-0.02(-0.46%)
Aug 11, 2005
4.342
4.351
4.248
4.288
17,876,908
-0.04(-0.89%)
Aug 10, 2005
4.405
4.406
4.317
4.326
24,763,302
-0.05(-1.19%)
Aug 09, 2005
4.434
4.435
4.378
4.379
9,006,314
-0.03(-0.72%)
Aug 08, 2005
4.448
4.474
4.405
4.411
12,612,472
-0.04(-0.85%)
Aug 05, 2005
4.458
4.458
4.406
4.448
7,849,820
-0.01(-0.20%)
Aug 04, 2005
4.509
4.538
4.452
4.457
12,846,638
-0.09(-1.98%)
Aug 03, 2005
4.503
4.656
4.487
4.547
32,387,558
+0.06(+1.27%)
Aug 02, 2005
4.335
4.490
4.183
4.490
44,389,288
+0.16(+3.58%)
Aug 01, 2005
4.384
4.409
4.324
4.335
17,849,190
-0.05(-1.12%)
Jul 29, 2005
4.411
4.437
4.380
4.384
8,165,228
-0.04(-0.83%)
Jul 28, 2005
4.407
4.425
4.382
4.420
14,933,106
+0.03(+0.60%)
Jul 27, 2005
4.420
4.424
4.364
4.394
31,269,296
-0.02(-0.47%)
Jul 26, 2005
4.457
4.459
4.379
4.415
15,386,145
-0.04(-0.97%)
Jul 25, 2005
4.509
4.520
4.424
4.459
17,748,834
-0.07(-1.62%)
Jul 22, 2005
4.517
4.555
4.494
4.532
15,852,566
-0.01(-0.16%)
Jul 21, 2005
4.614
4.615
4.499
4.539
20,652,492
-0.09(-1.89%)
Jul 20, 2005
4.577
4.630
4.548
4.627
13,966,812
+0.03(+0.64%)
Jul 19, 2005
4.605
4.616
4.577
4.597
9,479,425
-0.00(-0.03%)
Jul 18, 2005
4.604
4.625
4.587
4.599
13,039,706
-0.03(-0.67%)
Jul 15, 2005
4.583
4.630
4.578
4.630
12,782,601
+0.05(+1.04%)
Jul 14, 2005
4.564
4.599
4.552
4.582
16,642,996
+0.03(+0.59%)
Jul 13, 2005
4.567
4.577
4.541
4.555
10,547,987
+0.00(+0.06%)
Jul 12, 2005
4.539
4.556
4.509
4.553
9,831,152
-0.00(-0.07%)
Jul 11, 2005
4.549
4.561
4.525
4.556
12,014,154
+0.04(+0.99%)
Jul 08, 2005
4.462
4.511
4.438
4.511
9,502,364
+0.05(+1.10%)
Jul 07, 2005
4.464
4.478
4.432
4.462
11,833,511
-0.01(-0.33%)
Jul 06, 2005
4.549
4.550
4.463
4.477
11,924,310
-0.06(-1.30%)
Jul 05, 2005
4.499
4.580
4.497
4.536
15,738,828
+0.04(+0.81%)
Jul 01, 2005
4.508
4.530
4.462
4.499
13,550,092
-0.03(-0.68%)
Jun 30, 2005
4.560
4.564
4.520
4.530
20,834,090
-0.04(-0.82%)
Jun 29, 2005
4.611
4.611
4.556
4.568
14,407,427
-0.04(-0.77%)
Jun 28, 2005
4.491
4.617
4.490
4.604
27,271,268
+0.12(+2.60%)
Jun 27, 2005
4.657
4.657
4.426
4.487
71,326,032
-0.19(-4.01%)
Jun 24, 2005
4.706
4.717
4.660
4.674
25,217,298
-0.04(-0.83%)
Jun 23, 2005
4.692
4.757
4.685
4.713
19,653,702
+0.04(+0.79%)
Jun 22, 2005
4.690
4.702
4.645
4.676
16,034,164
+0.03(+0.61%)
Jun 21, 2005
4.623
4.661
4.619
4.648
9,503,320
+0.02(+0.53%)
Jun 20, 2005
4.624
4.637
4.611
4.623
11,974,011
+0.00(+0.00%)
Jun 17, 2005
4.619
4.649
4.609
4.623
23,365,952
+0.01(+0.26%)
Jun 16, 2005
4.585
4.654
4.583
4.611
18,990,392
+0.03(+0.58%)
Jun 15, 2005
4.575
4.599
4.544
4.585
16,907,746
+0.06(+1.26%)
Jun 14, 2005
4.551
4.567
4.499
4.528
9,149,681
-0.03(-0.68%)
Jun 13, 2005
4.537
4.586
4.535
4.559
23,540,860
+0.06(+1.37%)
Jun 10, 2005
4.480
4.507
4.472
4.497
11,072,710
+0.02(+0.36%)
Jun 09, 2005
4.429
4.493
4.398
4.481
12,063,854
+0.04(+0.86%)
Jun 08, 2005
4.437
4.451
4.421
4.442
12,955,597
+0.01(+0.14%)
Jun 07, 2005
4.419
4.468
4.412
4.436
10,024,220
+0.02(+0.56%)
Jun 06, 2005
4.381
4.419
4.364
4.412
6,126,549
+0.03(+0.69%)
Jun 03, 2005
4.385
4.407
4.368
4.381
6,857,721
-0.00(-0.08%)
Jun 02, 2005
4.335
4.407
4.328
4.385
10,430,426
+0.04(+0.82%)
Jun 01, 2005
4.305
4.394
4.294
4.349
11,316,434
+0.05(+1.14%)
May 31, 2005
4.301
4.317
4.269
4.300
7,556,396
-0.01(-0.28%)
May 27, 2005
4.295
4.326
4.280
4.312
6,165,736
+0.03(+0.60%)
May 26, 2005
4.271
4.303
4.271
4.287
7,492,359
+0.02(+0.40%)
May 25, 2005
4.308
4.320
4.256
4.269
8,974,773
-0.06(-1.34%)
May 24, 2005
4.315
4.328
4.305
4.327
15,734,049
+0.01(+0.29%)
May 23, 2005
4.314
4.363
4.284
4.315
16,537,860
+0.02(+0.48%)
May 20, 2005
4.321
4.344
4.277
4.294
13,380,919
-0.06(-1.32%)
May 19, 2005
4.299
4.380
4.243
4.352
24,009,192
+0.07(+1.55%)
May 18, 2005
4.164
4.347
4.144
4.286
37,997,988
+0.16(+4.00%)
May 17, 2005
4.029
4.132
4.012
4.121
26,181,680
+0.09(+2.29%)
May 16, 2005
4.007
4.060
4.007
4.029
17,066,406
+0.03(+0.73%)
May 13, 2005
3.997
4.049
3.965
3.999
11,109,030
-0.02(-0.51%)
May 12, 2005
4.088
4.107
4.010
4.020
11,739,845
-0.05(-1.28%)
May 11, 2005
4.060
4.094
4.041
4.072
10,012,750
+0.01(+0.31%)
May 10, 2005
4.111
4.111
4.042
4.060
8,989,110
-0.06(-1.44%)
May 09, 2005
4.074
4.119
4.063
4.119
8,215,884
+0.05(+1.22%)
May 06, 2005
4.080
4.122
4.066
4.069
9,506,187
+0.00(+0.05%)
May 05, 2005
4.063
4.117
4.045
4.067
9,740,353
+0.00(+0.12%)
May 04, 2005
4.075
4.101
4.056
4.062
10,013,706
-0.01(-0.13%)
May 03, 2005
4.036
4.088
4.027
4.067
11,216,077
+0.03(+0.82%)
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.