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
Sinclair Inc
(NQ:
SBGI
)
14.20
+1.53 (+12.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2005
4.779
4.878
4.746
4.839
513,485
+0.09(+1.85%)
May 27, 2005
4.774
4.806
4.741
4.752
353,833
-0.01(-0.23%)
May 26, 2005
4.675
4.861
4.675
4.763
288,870
+0.08(+1.64%)
May 25, 2005
4.702
4.785
4.680
4.686
444,908
-0.05(-1.04%)
May 24, 2005
4.675
4.944
4.669
4.735
1,073,159
+0.01(+0.23%)
May 23, 2005
4.669
4.960
4.647
4.724
1,032,116
+0.06(+1.30%)
May 20, 2005
4.697
4.697
4.394
4.664
236,003
-0.01(-0.12%)
May 19, 2005
4.603
4.669
4.554
4.669
497,301
+0.08(+1.80%)
May 18, 2005
4.499
4.631
4.449
4.587
681,943
+0.11(+2.45%)
May 17, 2005
4.378
4.482
4.246
4.477
494,437
+0.07(+1.62%)
May 16, 2005
4.394
4.466
4.378
4.405
311,354
-0.01(-0.25%)
May 13, 2005
4.433
4.504
4.373
4.416
466,857
+0.04(+1.00%)
May 12, 2005
4.416
4.482
4.351
4.373
1,387,195
-0.02(-0.38%)
May 11, 2005
4.427
4.548
4.389
4.389
436,895
-0.06(-1.36%)
May 10, 2005
4.438
4.576
4.433
4.449
962,258
-0.03(-0.61%)
May 09, 2005
4.422
4.504
4.394
4.477
820,541
+0.10(+2.26%)
May 06, 2005
4.394
4.449
4.378
4.378
1,560,309
-0.02(-0.38%)
May 05, 2005
4.400
4.405
4.318
4.394
575,164
+0.00(+0.00%)
May 04, 2005
4.202
4.449
4.175
4.394
1,730,196
+0.28(+6.81%)
May 03, 2005
4.175
4.186
4.059
4.114
239,455
-0.03(-0.66%)
May 02, 2005
4.186
4.263
4.037
4.142
288,221
-0.07(-1.57%)
Apr 29, 2005
4.125
4.213
4.103
4.208
243,524
+0.12(+2.82%)
Apr 28, 2005
4.213
4.213
4.092
4.092
156,178
-0.14(-3.37%)
Apr 27, 2005
4.147
4.268
4.114
4.235
201,550
+0.08(+1.98%)
Apr 26, 2005
4.169
4.246
4.147
4.153
228,094
-0.07(-1.69%)
Apr 25, 2005
4.197
4.252
4.125
4.224
221,010
+0.09(+2.26%)
Apr 22, 2005
4.323
4.394
4.120
4.131
263,796
-0.23(-5.29%)
Apr 21, 2005
4.230
4.400
4.208
4.362
219,778
+0.19(+4.61%)
Apr 20, 2005
4.257
4.307
4.158
4.169
626,371
-0.10(-2.44%)
Apr 19, 2005
4.268
4.427
4.208
4.274
728,725
+0.03(+0.78%)
Apr 18, 2005
4.301
4.378
4.230
4.241
496,067
-0.02(-0.39%)
Apr 15, 2005
4.208
4.367
4.208
4.257
539,017
+0.05(+1.17%)
Apr 14, 2005
4.378
4.394
4.208
4.208
1,033,884
-0.19(-4.25%)
Apr 13, 2005
4.438
4.510
4.384
4.394
413,636
-0.01(-0.13%)
Apr 12, 2005
4.433
4.499
4.340
4.400
331,863
-0.05(-1.11%)
Apr 11, 2005
4.466
4.515
4.444
4.449
264,313
+0.02(+0.50%)
Apr 08, 2005
4.493
4.493
4.411
4.427
209,334
-0.04(-0.98%)
Apr 07, 2005
4.509
4.521
4.405
4.471
396,280
-0.04(-0.85%)
Apr 06, 2005
4.636
4.636
4.389
4.510
366,410
-0.09(-2.03%)
Apr 05, 2005
4.290
4.620
4.241
4.603
559,044
+0.36(+8.41%)
Apr 04, 2005
4.307
4.318
4.213
4.246
420,756
-0.08(-1.90%)
Apr 01, 2005
4.422
4.422
4.230
4.329
427,659
-0.08(-1.87%)
Mar 31, 2005
4.367
4.411
4.246
4.411
535,793
+0.02(+0.38%)
Mar 30, 2005
4.389
4.455
4.340
4.394
331,031
-0.02(-0.50%)
Mar 29, 2005
4.373
4.433
4.340
4.416
655,706
+0.01(+0.25%)
Mar 28, 2005
4.367
4.460
4.334
4.405
405,432
+0.01(+0.25%)
Mar 24, 2005
4.301
4.405
4.263
4.394
227,759
+0.13(+2.96%)
Mar 23, 2005
4.224
4.329
4.175
4.268
338,674
+0.01(+0.13%)
Mar 22, 2005
4.246
4.318
4.235
4.263
248,756
-0.03(-0.64%)
Mar 21, 2005
4.230
4.307
4.208
4.290
252,626
+0.04(+1.03%)
Mar 18, 2005
4.279
4.307
4.197
4.246
625,885
-0.02(-0.39%)
Mar 17, 2005
4.092
4.294
4.092
4.263
548,854
+0.15(+3.74%)
Mar 16, 2005
4.175
4.230
4.087
4.109
333,229
-0.04(-0.93%)
Mar 15, 2005
4.263
4.318
4.125
4.147
255,366
-0.09(-2.08%)
Mar 14, 2005
4.208
4.274
4.153
4.235
367,176
+0.00(+0.00%)
Mar 11, 2005
4.301
4.301
4.230
4.235
245,366
-0.04(-0.90%)
Mar 10, 2005
4.301
4.411
4.257
4.274
447,564
-0.04(-1.02%)
Mar 09, 2005
4.373
4.438
4.312
4.318
300,681
-0.06(-1.38%)
Mar 08, 2005
4.400
4.526
4.323
4.378
431,335
+0.00(+0.00%)
Mar 07, 2005
4.389
4.493
4.340
4.378
322,610
-0.06(-1.36%)
Mar 04, 2005
4.488
4.515
4.329
4.438
301,081
+0.00(+0.00%)
Mar 03, 2005
4.318
4.521
4.274
4.438
531,143
+0.18(+4.12%)
Mar 02, 2005
4.367
4.367
4.263
4.263
390,606
-0.09(-2.14%)
Mar 01, 2005
4.252
4.400
4.219
4.356
744,932
+0.13(+2.99%)
Feb 28, 2005
4.340
4.416
4.191
4.230
542,297
-0.18(-3.99%)
Feb 25, 2005
4.202
4.405
4.191
4.405
573,341
+0.14(+3.35%)
Feb 24, 2005
4.153
4.263
4.153
4.263
755,356
+0.04(+1.04%)
Feb 23, 2005
4.202
4.246
4.147
4.219
1,113,811
+0.08(+1.99%)
Feb 22, 2005
4.257
4.334
4.136
4.136
494,148
-0.15(-3.46%)
Feb 18, 2005
4.378
4.378
4.252
4.285
419,127
-0.05(-1.14%)
Feb 17, 2005
4.367
4.373
4.296
4.334
359,724
-0.01(-0.13%)
Feb 16, 2005
4.263
4.340
4.230
4.340
565,772
+0.07(+1.67%)
Feb 15, 2005
4.367
4.367
4.208
4.268
291,939
-0.05(-1.15%)
Feb 14, 2005
4.367
4.367
4.191
4.318
286,536
-0.04(-0.88%)
Feb 11, 2005
4.263
4.356
4.158
4.356
481,942
+0.15(+3.52%)
Feb 10, 2005
4.285
4.340
3.983
4.208
2,302,555
-0.15(-3.40%)
Feb 09, 2005
4.394
4.488
4.356
4.356
214,846
-0.08(-1.86%)
Feb 08, 2005
4.477
4.482
4.367
4.438
488,237
-0.01(-0.12%)
Feb 07, 2005
4.422
4.488
4.400
4.444
351,714
-0.03(-0.74%)
Feb 04, 2005
4.576
4.576
4.416
4.477
299,374
-0.01(-0.12%)
Feb 03, 2005
4.587
4.587
4.438
4.482
278,873
-0.05(-1.21%)
Feb 02, 2005
4.493
4.581
4.405
4.537
469,328
+0.02(+0.49%)
Feb 01, 2005
4.565
4.609
4.482
4.515
275,060
-0.01(-0.12%)
Jan 31, 2005
4.554
4.592
4.449
4.521
260,733
+0.07(+1.48%)
Jan 28, 2005
4.510
4.603
4.405
4.455
255,191
-0.12(-2.52%)
Jan 27, 2005
4.455
4.669
4.449
4.570
520,694
+0.08(+1.71%)
Jan 26, 2005
4.482
4.493
4.389
4.493
416,212
+0.02(+0.49%)
Jan 25, 2005
4.499
4.543
4.411
4.471
647,663
+0.04(+0.87%)
Jan 24, 2005
4.554
4.581
4.433
4.433
306,071
-0.09(-2.06%)
Jan 21, 2005
4.548
4.598
4.422
4.526
869,670
-0.04(-0.96%)
Jan 20, 2005
4.631
4.631
4.515
4.570
641,250
+0.01(+0.12%)
Jan 19, 2005
4.680
4.680
4.565
4.565
676,518
-0.06(-1.31%)
Jan 18, 2005
4.636
4.675
4.537
4.625
396,469
-0.01(-0.24%)
Jan 14, 2005
4.592
4.658
4.537
4.636
341,668
+0.07(+1.56%)
Jan 13, 2005
4.708
4.708
4.488
4.565
774,613
+0.05(+1.09%)
Jan 12, 2005
4.598
4.636
4.449
4.515
428,069
-0.08(-1.79%)
Jan 11, 2005
4.867
4.867
4.587
4.598
662,961
-0.20(-4.12%)
Jan 10, 2005
4.872
4.894
4.795
4.795
523,941
+0.01(+0.11%)
Jan 07, 2005
4.949
4.982
4.724
4.790
486,977
-0.10(-2.13%)
Jan 06, 2005
4.883
4.966
4.823
4.894
518,759
+0.03(+0.56%)
Jan 05, 2005
4.867
5.081
4.795
4.867
1,080,237
+0.03(+0.57%)
Jan 04, 2005
5.032
5.092
4.795
4.839
864,986
-0.18(-3.61%)
Jan 03, 2005
5.103
5.103
4.982
5.021
557,569
-0.04(-0.76%)
Dec 31, 2004
5.142
5.142
5.026
5.059
203,709
+0.01(+0.22%)
Dec 30, 2004
4.988
5.070
4.944
5.048
516,463
+0.08(+1.66%)
Dec 29, 2004
5.098
5.098
4.955
4.966
460,393
-0.09(-1.85%)
Dec 28, 2004
5.043
5.098
4.938
5.059
581,999
+0.05(+0.99%)
Dec 27, 2004
4.944
5.092
4.938
5.010
342,609
+0.01(+0.22%)
Dec 23, 2004
4.960
5.021
4.894
4.999
501,717
+0.05(+1.00%)
Dec 22, 2004
4.834
4.949
4.828
4.949
373,557
+0.05(+1.12%)
Dec 21, 2004
4.845
4.922
4.825
4.894
994,879
+0.02(+0.34%)
Dec 20, 2004
4.828
4.944
4.823
4.878
1,248,651
-0.01(-0.22%)
Dec 17, 2004
4.889
4.916
4.790
4.889
1,916,940
+0.04(+0.91%)
Dec 16, 2004
4.768
4.944
4.763
4.845
2,181,817
+0.08(+1.61%)
Dec 15, 2004
4.812
4.867
4.719
4.768
1,402,661
-0.01(-0.23%)
Dec 14, 2004
4.620
4.806
4.620
4.779
1,031,470
+0.15(+3.33%)
Dec 13, 2004
4.614
4.658
4.537
4.625
843,781
+0.03(+0.60%)
Dec 10, 2004
4.565
4.642
4.532
4.598
632,972
+0.00(+0.00%)
Dec 09, 2004
4.521
4.664
4.477
4.598
773,147
+0.10(+2.20%)
Dec 08, 2004
4.444
4.537
4.323
4.499
1,873,977
+0.04(+0.86%)
Dec 07, 2004
4.598
4.598
4.400
4.460
743,656
-0.07(-1.58%)
Dec 06, 2004
4.570
4.598
4.526
4.532
774,240
-0.04(-0.84%)
Dec 03, 2004
4.669
4.669
4.521
4.570
1,619,842
-0.05(-1.07%)
Dec 02, 2004
4.103
4.675
4.081
4.620
3,500,191
+0.57(+14.11%)
Dec 01, 2004
3.999
4.125
3.950
4.048
1,303,993
+0.09(+2.22%)
Nov 30, 2004
3.950
4.004
3.884
3.961
1,202,229
+0.03(+0.70%)
Nov 29, 2004
4.021
4.043
3.829
3.933
1,812,446
-0.03(-0.83%)
Nov 26, 2004
3.928
3.983
3.873
3.966
649,720
+0.05(+1.26%)
Nov 24, 2004
3.911
3.950
3.829
3.917
1,563,044
+0.08(+2.00%)
Nov 23, 2004
3.735
3.900
3.680
3.840
1,547,570
+0.12(+3.25%)
Nov 22, 2004
3.735
3.735
3.653
3.719
1,914,756
+0.00(+0.00%)
Nov 19, 2004
3.680
3.724
3.658
3.719
826,123
+0.02(+0.59%)
Nov 18, 2004
3.658
3.702
3.625
3.697
662,828
+0.02(+0.45%)
Nov 17, 2004
3.719
3.746
3.658
3.680
230,833
+0.03(+0.90%)
Nov 16, 2004
3.664
3.752
3.636
3.647
318,943
-0.04(-1.19%)
Nov 15, 2004
3.697
3.746
3.647
3.691
681,032
+0.02(+0.45%)
Nov 12, 2004
3.796
3.801
3.653
3.675
704,152
-0.06(-1.62%)
Nov 11, 2004
3.735
3.790
3.653
3.735
436,181
+0.03(+0.74%)
Nov 10, 2004
3.790
3.790
3.658
3.708
387,575
-0.03(-0.88%)
Nov 09, 2004
3.763
3.807
3.675
3.741
444,737
+0.03(+0.89%)
Nov 08, 2004
3.735
3.801
3.680
3.708
610,035
-0.08(-2.17%)
Nov 05, 2004
3.856
3.856
3.735
3.790
604,391
-0.05(-1.43%)
Nov 04, 2004
3.900
3.900
3.752
3.845
929,707
-0.08(-2.10%)
Nov 03, 2004
3.856
3.972
3.856
3.928
1,355,329
+0.14(+3.62%)
Nov 02, 2004
3.856
3.884
3.746
3.790
546,319
-0.03(-0.72%)
Nov 01, 2004
3.911
3.911
3.757
3.818
726,726
-0.03(-0.71%)
Oct 29, 2004
3.840
3.873
3.834
3.845
701,786
+0.01(+0.14%)
Oct 28, 2004
3.790
3.911
3.774
3.840
851,427
-0.01(-0.14%)
Oct 27, 2004
3.873
3.922
3.823
3.845
1,097,371
-0.03(-0.71%)
Oct 26, 2004
3.928
3.928
3.845
3.873
882,557
-0.02(-0.42%)
Oct 25, 2004
3.966
3.972
3.862
3.889
519,012
-0.05(-1.26%)
Oct 22, 2004
3.977
3.983
3.889
3.939
1,297,985
+0.02(+0.56%)
Oct 21, 2004
3.933
3.983
3.812
3.917
2,246,807
+0.04(+1.13%)
Oct 20, 2004
3.571
4.043
3.549
3.873
4,641,072
+0.43(+12.62%)
Oct 19, 2004
3.658
3.664
3.362
3.439
2,273,022
-0.13(-3.54%)
Oct 18, 2004
3.851
3.884
3.499
3.565
2,161,792
-0.30(-7.81%)
Oct 15, 2004
3.955
4.015
3.834
3.867
780,429
-0.04(-0.98%)
Oct 14, 2004
3.928
3.988
3.900
3.906
639,344
-0.02(-0.42%)
Oct 13, 2004
4.010
4.092
3.922
3.922
826,669
-0.08(-2.06%)
Oct 12, 2004
4.048
4.092
3.977
4.004
776,424
-0.05(-1.22%)
Oct 11, 2004
4.164
4.202
4.048
4.054
1,068,608
-0.07(-1.60%)
Oct 08, 2004
4.169
4.263
4.120
4.120
402,684
-0.12(-2.72%)
Oct 07, 2004
4.307
4.307
4.191
4.235
523,381
-0.06(-1.41%)
Oct 06, 2004
4.230
4.329
4.186
4.296
495,346
+0.11(+2.62%)
Oct 05, 2004
4.180
4.230
4.120
4.186
694,868
+0.01(+0.13%)
Oct 04, 2004
4.065
4.197
3.774
4.180
1,087,904
+0.10(+2.42%)
Oct 01, 2004
4.043
4.136
4.021
4.081
510,456
+0.07(+1.78%)
Sep 30, 2004
3.994
4.048
3.988
4.010
630,242
-0.02(-0.55%)
Sep 29, 2004
3.994
4.037
3.889
4.032
315,667
+0.07(+1.66%)
Sep 28, 2004
4.004
4.081
3.856
3.966
781,522
+0.03(+0.84%)
Sep 27, 2004
4.147
4.153
3.933
3.933
711,616
-0.21(-5.17%)
Sep 24, 2004
4.202
4.224
4.076
4.147
462,578
-0.03(-0.66%)
Sep 23, 2004
4.164
4.197
4.120
4.175
241,756
+0.02(+0.40%)
Sep 22, 2004
4.241
4.268
4.131
4.158
342,245
-0.14(-3.32%)
Sep 21, 2004
4.109
4.301
4.103
4.301
584,548
+0.01(+0.26%)
Sep 20, 2004
4.378
4.416
4.274
4.290
556,149
-0.07(-1.64%)
Sep 17, 2004
4.455
4.631
4.312
4.362
584,002
-0.07(-1.61%)
Sep 16, 2004
4.427
4.521
4.367
4.433
454,568
+0.04(+1.00%)
Sep 15, 2004
4.394
4.436
4.351
4.389
479,508
-0.01(-0.12%)
Sep 14, 2004
4.416
4.488
4.373
4.394
491,523
-0.01(-0.13%)
Sep 13, 2004
4.394
4.438
4.345
4.400
506,451
+0.03(+0.63%)
Sep 10, 2004
4.389
4.394
4.329
4.373
405,779
-0.02(-0.50%)
Sep 09, 2004
4.301
4.438
4.285
4.394
418,705
+0.08(+1.91%)
Sep 08, 2004
4.367
4.422
4.312
4.312
277,801
-0.03(-0.63%)
Sep 07, 2004
4.394
4.471
4.329
4.340
878,006
-0.03(-0.63%)
Sep 03, 2004
4.334
4.427
4.312
4.367
460,393
-0.03(-0.62%)
Sep 02, 2004
4.405
4.411
4.340
4.394
448,742
+0.01(+0.25%)
Sep 01, 2004
4.416
4.697
4.351
4.384
863,442
-0.01(-0.25%)
Aug 31, 2004
4.351
4.449
4.345
4.394
647,172
+0.03(+0.76%)
Aug 30, 2004
4.394
4.416
4.329
4.362
373,557
-0.03(-0.63%)
Aug 27, 2004
4.345
4.405
4.290
4.389
632,790
+0.04(+0.88%)
Aug 26, 2004
4.394
4.394
4.318
4.351
218,454
-0.04(-1.00%)
Aug 25, 2004
4.362
4.449
4.334
4.394
407,054
+0.05(+1.27%)
Aug 24, 2004
4.504
4.548
4.301
4.340
1,066,241
-0.09(-2.11%)
Aug 23, 2004
4.521
4.554
4.427
4.433
904,402
-0.05(-1.10%)
Aug 20, 2004
4.405
4.526
4.384
4.482
344,248
+0.10(+2.26%)
Aug 19, 2004
4.471
4.488
4.367
4.384
570,713
-0.05(-1.24%)
Aug 18, 2004
4.378
4.477
4.378
4.438
580,361
+0.03(+0.62%)
Aug 17, 2004
4.449
4.603
4.389
4.411
1,156,171
+0.00(+0.00%)
Aug 16, 2004
4.488
4.493
4.378
4.411
751,484
-0.01(-0.25%)
Aug 13, 2004
4.312
4.482
4.312
4.422
444,555
+0.10(+2.42%)
Aug 12, 2004
4.323
4.444
4.312
4.318
944,634
-0.03(-0.76%)
Aug 11, 2004
4.394
4.438
4.263
4.351
1,083,353
-0.04(-1.00%)
Aug 10, 2004
4.334
4.394
4.285
4.394
671,202
+0.06(+1.39%)
Aug 09, 2004
4.548
4.609
4.290
4.334
1,007,258
-0.14(-3.19%)
Aug 06, 2004
4.828
4.828
4.367
4.477
2,954,965
-0.45(-9.14%)
Aug 05, 2004
5.427
5.427
4.763
4.927
1,322,561
-0.51(-9.30%)
Aug 04, 2004
5.361
5.433
5.240
5.433
291,819
+0.04(+0.71%)
Aug 03, 2004
5.493
5.493
5.383
5.394
188,963
-0.05(-0.91%)
Aug 02, 2004
5.411
5.515
5.378
5.444
205,165
+0.00(+0.00%)
Jul 30, 2004
5.413
5.493
5.339
5.444
204,983
+0.04(+0.71%)
Jul 29, 2004
5.394
5.515
5.317
5.405
204,619
+0.04(+0.72%)
Jul 28, 2004
5.493
5.515
5.301
5.367
1,120,308
-0.16(-2.88%)
Jul 27, 2004
5.515
5.537
5.411
5.526
395,221
+0.02(+0.40%)
Jul 26, 2004
5.515
5.559
5.433
5.504
372,101
+0.05(+0.91%)
Jul 23, 2004
5.515
5.548
5.378
5.455
232,836
-0.03(-0.60%)
Jul 22, 2004
5.411
5.614
5.411
5.488
319,126
+0.02(+0.40%)
Jul 21, 2004
5.576
5.652
5.444
5.466
309,659
-0.09(-1.68%)
Jul 20, 2004
5.543
5.570
5.482
5.559
588,917
+0.03(+0.60%)
Jul 19, 2004
5.389
5.532
5.317
5.526
478,233
+0.16(+3.07%)
Jul 16, 2004
5.466
5.537
5.356
5.361
730,549
-0.05(-0.91%)
Jul 15, 2004
5.449
5.493
5.378
5.411
263,602
-0.01(-0.10%)
Jul 14, 2004
5.499
5.603
5.323
5.416
555,239
-0.08(-1.40%)
Jul 13, 2004
5.603
5.652
5.438
5.493
494,618
-0.13(-2.25%)
Jul 12, 2004
5.560
5.658
5.499
5.619
484,059
+0.05(+0.89%)
Jul 09, 2004
5.592
5.647
5.510
5.570
231,015
+0.03(+0.60%)
Jul 08, 2004
5.619
5.630
5.488
5.537
527,568
-0.05(-0.98%)
Jul 07, 2004
5.669
5.707
5.543
5.592
399,590
-0.07(-1.17%)
Jul 06, 2004
5.685
5.740
5.565
5.658
502,992
-0.02(-0.39%)
Jul 02, 2004
5.576
5.740
5.521
5.680
856,160
+0.14(+2.58%)
Jul 01, 2004
5.696
5.702
5.537
5.537
1,340,402
-0.10(-1.85%)
Jun 30, 2004
5.817
5.823
5.636
5.641
4,945,088
-0.16(-2.75%)
Jun 29, 2004
5.944
5.955
5.746
5.801
415,974
-0.07(-1.22%)
Jun 28, 2004
5.823
5.922
5.801
5.872
404,323
-0.01(-0.09%)
Jun 25, 2004
5.894
5.988
5.790
5.878
1,166,730
-0.09(-1.47%)
Jun 24, 2004
5.982
6.070
5.927
5.966
732,733
+0.02(+0.37%)
Jun 23, 2004
5.889
6.004
5.856
5.944
344,794
+0.08(+1.41%)
Jun 22, 2004
5.922
5.944
5.768
5.861
349,891
-0.03(-0.47%)
Jun 21, 2004
5.998
6.020
5.801
5.889
273,068
-0.05(-0.83%)
Jun 18, 2004
5.998
6.042
5.894
5.938
509,181
-0.03(-0.46%)
Jun 17, 2004
5.977
5.998
5.878
5.966
463,488
+0.02(+0.37%)
Jun 16, 2004
6.009
6.026
5.746
5.944
318,943
+0.03(+0.56%)
Jun 15, 2004
5.988
6.048
5.867
5.911
534,304
-0.08(-1.28%)
Jun 14, 2004
6.042
6.053
5.960
5.988
609,488
-0.03(-0.55%)
Jun 10, 2004
5.971
6.048
5.955
6.020
420,343
+0.10(+1.67%)
Jun 09, 2004
5.960
5.988
5.894
5.922
324,041
-0.05(-0.83%)
Jun 08, 2004
5.960
6.015
5.900
5.971
281,806
+0.01(+0.18%)
Jun 07, 2004
5.834
6.004
5.834
5.960
336,602
+0.11(+1.88%)
Jun 04, 2004
5.795
5.911
5.740
5.850
430,355
+0.09(+1.62%)
Jun 03, 2004
6.037
6.037
5.751
5.757
699,965
-0.27(-4.47%)
Jun 02, 2004
6.053
6.108
5.988
6.026
312,026
-0.03(-0.54%)
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.