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, 2006
4.510
4.691
4.510
4.675
849,437
+0.16(+3.53%)
May 30, 2006
4.614
4.631
4.504
4.515
461,993
-0.13(-2.72%)
May 26, 2006
4.653
4.664
4.587
4.642
307,198
+0.01(+0.12%)
May 25, 2006
4.669
4.680
4.581
4.636
340,962
+0.02(+0.36%)
May 24, 2006
4.521
4.686
4.422
4.620
696,346
+0.11(+2.44%)
May 23, 2006
4.691
4.697
4.488
4.510
574,343
-0.16(-3.53%)
May 22, 2006
4.592
4.702
4.422
4.675
588,407
+0.08(+1.79%)
May 19, 2006
4.477
4.636
4.466
4.592
559,131
+0.10(+2.14%)
May 18, 2006
4.444
4.521
4.394
4.496
529,938
+0.10(+2.18%)
May 17, 2006
4.411
4.449
4.323
4.400
533,490
-0.05(-1.23%)
May 16, 2006
4.367
4.515
4.356
4.455
403,238
+0.10(+2.27%)
May 15, 2006
4.394
4.422
4.285
4.356
358,673
-0.05(-1.25%)
May 12, 2006
4.416
4.471
4.400
4.411
388,858
-0.03(-0.74%)
May 11, 2006
4.537
4.587
4.400
4.444
482,340
-0.10(-2.29%)
May 10, 2006
4.669
4.691
4.543
4.548
484,629
-0.10(-2.24%)
May 09, 2006
4.647
4.691
4.570
4.653
434,643
-0.02(-0.47%)
May 08, 2006
4.784
4.812
4.658
4.675
609,439
-0.08(-1.73%)
May 05, 2006
4.812
4.916
4.746
4.757
789,169
-0.05(-1.03%)
May 04, 2006
4.724
4.812
4.587
4.806
743,126
+0.08(+1.74%)
May 03, 2006
4.389
4.752
4.384
4.724
1,054,155
+0.38(+8.86%)
May 02, 2006
4.235
4.416
4.205
4.340
671,063
+0.09(+2.20%)
May 01, 2006
4.340
4.389
4.230
4.246
595,347
-0.07(-1.53%)
Apr 28, 2006
4.340
4.433
4.296
4.312
416,884
-0.05(-1.26%)
Apr 27, 2006
4.345
4.422
4.252
4.367
219,446
-0.02(-0.38%)
Apr 26, 2006
4.279
4.384
4.252
4.384
273,745
+0.11(+2.57%)
Apr 25, 2006
4.268
4.307
4.213
4.274
560,518
+0.03(+0.65%)
Apr 24, 2006
4.274
4.318
4.241
4.246
651,162
-0.02(-0.39%)
Apr 21, 2006
4.268
4.318
4.197
4.263
915,270
-0.01(-0.13%)
Apr 20, 2006
4.290
4.323
4.246
4.268
420,363
+0.00(+0.00%)
Apr 19, 2006
4.257
4.347
4.252
4.268
335,948
-0.01(-0.13%)
Apr 18, 2006
4.279
4.318
4.241
4.274
1,117,461
+0.02(+0.52%)
Apr 17, 2006
4.274
4.274
4.235
4.252
618,512
-0.01(-0.13%)
Apr 13, 2006
4.257
4.323
4.246
4.257
181,479
+0.00(+0.00%)
Apr 12, 2006
4.263
4.345
4.197
4.257
295,372
-0.01(-0.13%)
Apr 11, 2006
4.285
4.356
4.235
4.263
377,579
+0.01(+0.13%)
Apr 10, 2006
4.230
4.329
4.186
4.257
610,380
+0.03(+0.65%)
Apr 07, 2006
4.296
4.351
4.180
4.230
479,957
-0.08(-1.79%)
Apr 06, 2006
4.252
4.318
4.246
4.307
747,736
+0.03(+0.77%)
Apr 05, 2006
4.285
4.340
4.230
4.274
454,879
+0.01(+0.26%)
Apr 04, 2006
4.285
4.345
4.246
4.263
783,797
-0.03(-0.64%)
Apr 03, 2006
4.499
4.499
4.235
4.290
841,578
-0.19(-4.17%)
Mar 31, 2006
4.367
4.510
4.362
4.477
726,560
+0.09(+2.13%)
Mar 30, 2006
4.301
4.405
4.257
4.384
647,119
+0.11(+2.57%)
Mar 29, 2006
4.268
4.312
4.158
4.274
1,317,382
-0.01(-0.26%)
Mar 28, 2006
4.208
4.334
4.177
4.285
772,132
+0.08(+1.96%)
Mar 27, 2006
4.208
4.224
4.164
4.202
643,651
+0.02(+0.53%)
Mar 24, 2006
4.191
4.213
4.142
4.180
378,553
+0.00(+0.00%)
Mar 23, 2006
4.186
4.191
4.103
4.180
777,516
+0.00(+0.00%)
Mar 22, 2006
4.092
4.186
4.032
4.180
523,199
+0.08(+1.87%)
Mar 21, 2006
4.076
4.136
4.059
4.103
660,840
+0.01(+0.13%)
Mar 20, 2006
4.092
4.103
4.032
4.098
649,477
+0.02(+0.54%)
Mar 17, 2006
4.098
4.103
4.030
4.076
2,125,803
+0.00(+0.00%)
Mar 16, 2006
4.081
4.109
4.037
4.076
647,696
-0.01(-0.27%)
Mar 15, 2006
4.191
4.191
4.059
4.087
1,353,249
-0.08(-1.98%)
Mar 14, 2006
4.114
4.175
4.092
4.169
303,841
+0.05(+1.34%)
Mar 13, 2006
4.186
4.197
4.103
4.114
731,696
-0.06(-1.45%)
Mar 10, 2006
4.147
4.180
4.131
4.175
937,751
+0.01(+0.13%)
Mar 09, 2006
4.065
4.186
4.065
4.169
988,245
+0.13(+3.12%)
Mar 08, 2006
4.070
4.070
4.015
4.043
296,017
-0.01(-0.27%)
Mar 07, 2006
4.136
4.142
4.021
4.054
1,282,981
-0.04(-0.94%)
Mar 06, 2006
4.059
4.191
4.021
4.092
1,944,957
+0.05(+1.36%)
Mar 03, 2006
4.059
4.092
4.010
4.037
673,359
-0.02(-0.41%)
Mar 02, 2006
4.081
4.092
4.015
4.054
528,214
-0.02(-0.40%)
Mar 01, 2006
3.983
4.120
3.977
4.070
834,220
+0.12(+3.06%)
Feb 28, 2006
4.235
4.224
3.944
3.950
2,374,308
-0.29(-6.74%)
Feb 27, 2006
4.279
4.301
4.224
4.235
388,434
-0.04(-1.03%)
Feb 24, 2006
4.312
4.356
4.246
4.279
679,543
-0.05(-1.27%)
Feb 23, 2006
4.378
4.515
4.329
4.334
1,380,576
+0.08(+1.94%)
Feb 22, 2006
4.224
4.257
4.164
4.252
708,325
+0.05(+1.31%)
Feb 21, 2006
4.180
4.279
4.147
4.197
542,545
+0.00(+0.00%)
Feb 17, 2006
4.340
4.340
4.191
4.197
718,290
-0.12(-2.80%)
Feb 16, 2006
4.175
4.329
4.169
4.318
862,168
+0.14(+3.42%)
Feb 15, 2006
4.219
4.219
4.142
4.175
369,010
-0.02(-0.52%)
Feb 14, 2006
4.131
4.235
4.098
4.197
717,030
+0.09(+2.28%)
Feb 13, 2006
4.197
4.279
4.087
4.103
598,502
-0.08(-1.97%)
Feb 10, 2006
4.323
4.340
4.147
4.186
642,752
-0.13(-2.93%)
Feb 09, 2006
4.257
4.422
4.252
4.312
712,100
+0.05(+1.16%)
Feb 08, 2006
4.405
4.493
4.257
4.263
945,605
-0.09(-2.14%)
Feb 07, 2006
4.460
4.477
4.340
4.356
331,758
-0.12(-2.58%)
Feb 06, 2006
4.499
4.499
4.378
4.471
814,153
-0.01(-0.12%)
Feb 03, 2006
4.427
4.482
4.394
4.477
738,723
+0.05(+1.12%)
Feb 02, 2006
4.565
4.570
4.405
4.427
503,155
-0.13(-2.77%)
Feb 01, 2006
4.384
4.581
4.373
4.554
1,030,769
+0.18(+4.15%)
Jan 31, 2006
4.471
4.471
4.367
4.373
839,927
-0.08(-1.73%)
Jan 30, 2006
4.466
4.581
4.433
4.449
759,931
-0.04(-0.86%)
Jan 27, 2006
4.367
4.510
4.312
4.488
1,170,979
+0.14(+3.29%)
Jan 26, 2006
4.345
4.433
4.307
4.345
1,340,363
-0.05(-1.13%)
Jan 25, 2006
4.312
4.642
4.285
4.394
2,911,863
+0.27(+6.52%)
Jan 24, 2006
4.922
4.922
4.098
4.125
3,238,570
-0.77(-15.71%)
Jan 23, 2006
4.856
4.905
4.801
4.894
507,181
+0.07(+1.48%)
Jan 20, 2006
4.905
4.905
4.801
4.823
751,014
-0.05(-1.13%)
Jan 19, 2006
4.834
4.894
4.757
4.878
438,522
+0.06(+1.25%)
Jan 18, 2006
4.779
4.817
4.746
4.817
359,583
+0.03(+0.69%)
Jan 17, 2006
4.828
4.828
4.719
4.785
376,980
-0.05(-1.02%)
Jan 13, 2006
4.806
4.850
4.686
4.834
1,049,640
+0.08(+1.62%)
Jan 12, 2006
4.872
4.872
4.735
4.757
732,005
-0.10(-2.04%)
Jan 11, 2006
4.960
4.960
4.801
4.856
790,764
-0.07(-1.34%)
Jan 10, 2006
4.872
4.988
4.850
4.922
560,831
+0.04(+0.79%)
Jan 09, 2006
5.037
5.175
4.828
4.883
959,553
-0.17(-3.37%)
Jan 06, 2006
5.218
5.284
5.032
5.054
514,619
-0.09(-1.81%)
Jan 05, 2006
5.246
5.246
5.109
5.147
676,337
-0.10(-1.99%)
Jan 04, 2006
5.103
5.290
5.054
5.251
471,873
+0.18(+3.46%)
Jan 03, 2006
5.114
5.142
5.021
5.076
784,303
+0.02(+0.43%)
Dec 30, 2005
5.136
5.136
5.021
5.054
280,572
-0.07(-1.39%)
Dec 29, 2005
5.098
5.164
5.098
5.125
237,589
+0.07(+1.30%)
Dec 28, 2005
5.158
5.207
5.026
5.059
438,183
-0.14(-2.64%)
Dec 27, 2005
5.147
5.213
5.147
5.197
744,020
+0.05(+1.07%)
Dec 23, 2005
5.191
5.251
5.120
5.142
404,418
-0.04(-0.74%)
Dec 22, 2005
5.218
5.251
5.158
5.180
329,031
+0.00(+0.00%)
Dec 21, 2005
5.290
5.312
5.164
5.180
1,271,210
-0.11(-2.08%)
Dec 20, 2005
5.295
5.301
5.180
5.290
455,177
-0.01(-0.10%)
Dec 19, 2005
5.466
5.477
5.284
5.295
421,603
-0.13(-2.43%)
Dec 16, 2005
5.361
5.460
5.334
5.427
756,146
+0.09(+1.65%)
Dec 15, 2005
5.345
5.378
5.284
5.339
399,189
-0.06(-1.12%)
Dec 14, 2005
5.295
5.400
5.262
5.400
587,370
+0.10(+1.97%)
Dec 13, 2005
5.455
5.477
5.295
5.295
872,592
-0.19(-3.41%)
Dec 12, 2005
5.284
5.493
5.284
5.482
694,387
+0.18(+3.31%)
Dec 09, 2005
5.306
5.372
5.284
5.306
288,698
-0.03(-0.52%)
Dec 08, 2005
5.405
5.455
5.262
5.334
897,110
-0.08(-1.42%)
Dec 07, 2005
5.493
5.499
5.356
5.411
719,180
-0.08(-1.50%)
Dec 06, 2005
5.493
5.532
5.449
5.493
929,942
+0.01(+0.10%)
Dec 05, 2005
5.438
5.493
5.328
5.488
885,167
+0.09(+1.63%)
Dec 02, 2005
5.328
5.444
5.317
5.400
781,392
+0.11(+2.08%)
Dec 01, 2005
5.306
5.356
5.213
5.290
1,119,451
+0.01(+0.10%)
Nov 30, 2005
5.120
5.284
5.054
5.284
1,864,043
+0.20(+4.00%)
Nov 29, 2005
4.971
5.131
4.938
5.081
1,371,349
+0.14(+2.78%)
Nov 28, 2005
5.054
5.054
4.938
4.944
530,329
-0.05(-0.99%)
Nov 25, 2005
4.960
5.026
4.938
4.993
200,661
+0.05(+1.11%)
Nov 23, 2005
4.922
4.993
4.922
4.938
910,865
+0.01(+0.22%)
Nov 22, 2005
4.933
4.944
4.905
4.927
892,518
-0.01(-0.22%)
Nov 21, 2005
4.944
4.971
4.905
4.938
802,109
-0.01(-0.11%)
Nov 18, 2005
5.004
5.043
4.916
4.944
773,359
-0.04(-0.88%)
Nov 17, 2005
4.845
4.999
4.785
4.988
571,792
+0.16(+3.42%)
Nov 16, 2005
4.922
4.944
4.779
4.823
322,728
-0.09(-1.90%)
Nov 15, 2005
4.944
4.979
4.872
4.916
476,981
-0.03(-0.56%)
Nov 14, 2005
4.999
4.999
4.916
4.944
669,407
+0.01(+0.11%)
Nov 11, 2005
5.026
5.026
4.933
4.938
591,271
-0.06(-1.21%)
Nov 10, 2005
4.938
5.015
4.889
4.999
724,640
+0.07(+1.34%)
Nov 09, 2005
4.933
4.960
4.905
4.933
822,165
+0.01(+0.11%)
Nov 08, 2005
4.949
4.966
4.911
4.927
1,388,174
-0.04(-0.88%)
Nov 07, 2005
4.960
5.164
4.960
4.971
1,326,690
+0.04(+0.78%)
Nov 04, 2005
4.971
4.988
4.900
4.933
776,344
-0.02(-0.44%)
Nov 03, 2005
4.911
4.955
4.845
4.955
589,855
+0.07(+1.46%)
Nov 02, 2005
4.861
4.916
4.686
4.883
877,882
+0.27(+5.83%)
Nov 01, 2005
4.526
4.614
4.526
4.614
814,707
+0.06(+1.33%)
Oct 31, 2005
4.570
4.625
4.532
4.554
956,808
+0.01(+0.12%)
Oct 28, 2005
4.504
4.587
4.504
4.548
637,578
+0.03(+0.73%)
Oct 27, 2005
4.603
4.625
4.510
4.515
906,212
-0.10(-2.26%)
Oct 26, 2005
4.647
4.697
4.603
4.620
724,117
-0.05(-1.06%)
Oct 25, 2005
4.708
4.757
4.636
4.669
794,682
-0.06(-1.28%)
Oct 24, 2005
4.631
4.768
4.625
4.730
833,226
+0.12(+2.50%)
Oct 21, 2005
4.576
4.669
4.576
4.614
1,104,749
+0.03(+0.60%)
Oct 20, 2005
4.642
4.812
4.559
4.587
955,450
-0.07(-1.53%)
Oct 19, 2005
4.581
4.675
4.504
4.658
616,896
+0.05(+1.19%)
Oct 18, 2005
4.658
4.669
4.570
4.603
906,485
-0.05(-1.18%)
Oct 17, 2005
4.713
4.746
4.581
4.658
2,905,678
-0.03(-0.59%)
Oct 14, 2005
4.631
4.702
4.482
4.686
416,079
+0.09(+2.03%)
Oct 13, 2005
4.488
4.631
4.422
4.592
399,388
+0.07(+1.58%)
Oct 12, 2005
4.554
4.592
4.373
4.521
479,726
-0.05(-1.20%)
Oct 11, 2005
4.675
4.752
4.570
4.576
563,289
-0.09(-2.00%)
Oct 10, 2005
4.708
4.752
4.647
4.669
516,590
-0.06(-1.28%)
Oct 07, 2005
4.664
4.752
4.636
4.730
328,834
+0.09(+1.89%)
Oct 06, 2005
4.806
4.872
4.625
4.642
536,801
-0.19(-3.98%)
Oct 05, 2005
4.823
4.911
4.823
4.834
415,468
+0.00(+0.00%)
Oct 04, 2005
4.850
4.900
4.795
4.834
252,191
-0.02(-0.45%)
Oct 03, 2005
4.834
4.944
4.828
4.856
262,364
-0.02(-0.34%)
Sep 30, 2005
4.933
4.955
4.817
4.872
792,774
-0.09(-1.77%)
Sep 29, 2005
4.834
4.966
4.828
4.960
190,346
+0.09(+1.80%)
Sep 28, 2005
4.817
4.960
4.768
4.872
372,412
+0.06(+1.26%)
Sep 27, 2005
4.999
5.059
4.746
4.812
276,669
-0.20(-4.05%)
Sep 26, 2005
5.092
5.136
4.988
5.015
227,316
-0.04(-0.87%)
Sep 23, 2005
5.059
5.059
4.894
5.059
188,943
+0.11(+2.22%)
Sep 22, 2005
4.949
5.004
4.790
4.949
295,203
+0.02(+0.33%)
Sep 21, 2005
5.043
5.087
4.889
4.933
311,509
-0.14(-2.81%)
Sep 20, 2005
5.218
5.229
5.054
5.076
216,357
-0.12(-2.22%)
Sep 19, 2005
5.175
5.218
5.158
5.191
196,476
+0.03(+0.64%)
Sep 16, 2005
5.054
5.164
5.004
5.158
647,101
+0.14(+2.85%)
Sep 15, 2005
4.927
5.015
4.878
5.015
525,068
+0.05(+1.11%)
Sep 14, 2005
5.142
5.191
4.960
4.960
340,425
-0.18(-3.42%)
Sep 13, 2005
5.262
5.262
5.125
5.136
317,189
-0.12(-2.30%)
Sep 12, 2005
5.125
5.356
5.092
5.257
822,525
+0.12(+2.35%)
Sep 09, 2005
5.153
5.197
5.076
5.136
330,696
-0.02(-0.43%)
Sep 08, 2005
5.136
5.218
5.103
5.158
478,470
-0.01(-0.11%)
Sep 07, 2005
5.065
5.164
5.021
5.164
553,822
+0.09(+1.84%)
Sep 06, 2005
5.125
5.175
5.048
5.070
340,001
-0.03(-0.65%)
Sep 02, 2005
5.059
5.169
4.889
5.103
255,315
+0.04(+0.76%)
Sep 01, 2005
5.131
5.191
4.988
5.065
452,525
-0.09(-1.81%)
Aug 31, 2005
5.202
5.224
5.004
5.158
288,436
-0.04(-0.74%)
Aug 30, 2005
5.218
5.251
5.114
5.197
303,981
-0.01(-0.11%)
Aug 29, 2005
5.175
5.251
5.147
5.202
337,509
+0.02(+0.42%)
Aug 26, 2005
5.164
5.257
5.164
5.180
378,580
-0.01(-0.21%)
Aug 25, 2005
5.218
5.251
5.142
5.191
197,149
-0.02(-0.42%)
Aug 24, 2005
5.054
5.257
5.015
5.213
1,140,008
+0.12(+2.37%)
Aug 23, 2005
5.054
5.147
5.026
5.092
271,131
+0.03(+0.65%)
Aug 22, 2005
5.092
5.136
5.032
5.059
538,789
-0.06(-1.18%)
Aug 19, 2005
5.235
5.235
5.103
5.120
275,249
-0.11(-2.10%)
Aug 18, 2005
5.186
5.246
5.125
5.229
528,964
+0.02(+0.32%)
Aug 17, 2005
5.186
5.240
5.125
5.213
628,479
+0.05(+0.96%)
Aug 16, 2005
5.120
5.213
5.065
5.164
700,773
+0.02(+0.32%)
Aug 15, 2005
5.153
5.169
4.971
5.147
586,314
+0.01(+0.11%)
Aug 12, 2005
5.125
5.175
4.988
5.142
518,984
+0.02(+0.43%)
Aug 11, 2005
4.999
5.136
4.944
5.120
549,107
+0.10(+2.08%)
Aug 10, 2005
4.828
5.059
4.774
5.015
937,201
+0.20(+4.22%)
Aug 09, 2005
4.872
4.872
4.730
4.812
400,194
-0.02(-0.45%)
Aug 08, 2005
4.894
4.894
4.752
4.834
242,211
-0.02(-0.45%)
Aug 05, 2005
4.949
4.977
4.845
4.856
511,948
-0.10(-2.00%)
Aug 04, 2005
4.988
4.993
4.856
4.955
318,042
-0.04(-0.88%)
Aug 03, 2005
5.026
5.054
4.955
4.999
435,272
+0.00(+0.00%)
Aug 02, 2005
5.004
5.054
4.971
4.999
414,692
+0.03(+0.66%)
Aug 01, 2005
4.977
5.054
4.922
4.966
579,860
+0.02(+0.44%)
Jul 29, 2005
4.922
4.971
4.911
4.944
430,971
-0.01(-0.11%)
Jul 28, 2005
5.010
5.032
4.927
4.949
367,240
-0.03(-0.55%)
Jul 27, 2005
4.977
5.054
4.867
4.977
476,768
+0.04(+0.89%)
Jul 26, 2005
4.911
4.999
4.911
4.933
313,034
+0.00(+0.00%)
Jul 25, 2005
4.971
5.021
4.905
4.933
438,540
-0.02(-0.44%)
Jul 22, 2005
4.812
5.043
4.790
4.955
750,991
+0.17(+3.56%)
Jul 21, 2005
4.927
4.988
4.785
4.785
209,698
-0.17(-3.44%)
Jul 20, 2005
4.889
4.988
4.845
4.955
360,759
+0.03(+0.67%)
Jul 19, 2005
5.026
5.026
4.894
4.922
281,650
-0.06(-1.21%)
Jul 18, 2005
4.872
5.037
4.872
4.982
418,410
+0.10(+2.02%)
Jul 15, 2005
4.905
4.982
4.850
4.883
556,837
-0.08(-1.55%)
Jul 14, 2005
5.054
5.054
4.933
4.960
176,688
-0.02(-0.44%)
Jul 13, 2005
5.026
5.059
4.933
4.982
439,361
-0.07(-1.31%)
Jul 12, 2005
5.164
5.164
5.032
5.048
453,432
-0.12(-2.23%)
Jul 11, 2005
5.120
5.235
5.070
5.164
573,715
+0.07(+1.29%)
Jul 08, 2005
5.021
5.109
4.977
5.098
604,402
+0.08(+1.64%)
Jul 07, 2005
5.037
5.131
4.988
5.015
447,020
-0.06(-1.19%)
Jul 06, 2005
5.164
5.218
5.076
5.076
800,806
-0.09(-1.70%)
Jul 05, 2005
5.103
5.164
5.043
5.164
485,697
+0.09(+1.73%)
Jul 01, 2005
4.999
5.087
4.982
5.076
326,589
+0.09(+1.76%)
Jun 30, 2005
5.015
5.136
4.960
4.988
260,143
-0.02(-0.33%)
Jun 29, 2005
4.977
5.131
4.927
5.004
412,608
-0.01(-0.22%)
Jun 28, 2005
4.856
5.015
4.834
5.015
808,166
+0.21(+4.46%)
Jun 27, 2005
4.708
4.834
4.686
4.801
701,725
+0.08(+1.75%)
Jun 24, 2005
4.686
4.817
4.658
4.719
1,223,284
+0.03(+0.70%)
Jun 23, 2005
4.801
4.872
4.686
4.686
460,550
-0.13(-2.74%)
Jun 22, 2005
4.905
4.944
4.774
4.817
559,841
-0.10(-2.01%)
Jun 21, 2005
4.889
4.944
4.850
4.916
764,376
+0.03(+0.56%)
Jun 20, 2005
4.889
4.944
4.845
4.889
678,618
+0.01(+0.23%)
Jun 17, 2005
4.938
4.944
4.719
4.878
548,468
-0.03(-0.56%)
Jun 16, 2005
4.823
4.905
4.795
4.905
282,574
+0.04(+0.90%)
Jun 15, 2005
4.828
4.872
4.801
4.861
668,049
+0.05(+1.14%)
Jun 14, 2005
4.757
4.834
4.708
4.806
572,519
+0.10(+2.10%)
Jun 13, 2005
4.719
4.735
4.603
4.708
372,669
-0.04(-0.92%)
Jun 10, 2005
4.735
4.757
4.686
4.752
296,568
+0.03(+0.70%)
Jun 09, 2005
4.658
4.735
4.603
4.719
423,465
+0.04(+0.94%)
Jun 08, 2005
4.752
4.779
4.647
4.675
584,024
-0.07(-1.39%)
Jun 07, 2005
4.724
4.779
4.675
4.741
384,081
+0.02(+0.35%)
Jun 06, 2005
4.774
4.774
4.702
4.724
257,004
-0.01(-0.23%)
Jun 03, 2005
4.779
4.806
4.724
4.735
493,838
-0.03(-0.69%)
Jun 02, 2005
4.883
4.883
4.752
4.768
386,508
-0.09(-1.92%)
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.