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
Amazon.com
(NQ:
AMZN
)
186.40
-6.33 (-3.28%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 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, 2007
3.534
3.537
3.429
3.457
186,221,504
-0.04(-1.03%)
May 30, 2007
3.453
3.504
3.443
3.493
211,656,032
+0.01(+0.33%)
May 29, 2007
3.421
3.489
3.386
3.482
234,620,144
+0.05(+1.58%)
May 25, 2007
3.485
3.485
3.413
3.428
199,743,216
-0.04(-1.15%)
May 24, 2007
3.452
3.521
3.385
3.467
476,522,464
+0.02(+0.51%)
May 23, 2007
3.461
3.666
3.439
3.450
851,973,248
+0.01(+0.17%)
May 22, 2007
3.424
3.454
3.361
3.444
344,275,584
+0.03(+0.85%)
May 21, 2007
3.179
3.434
3.165
3.415
730,009,344
+0.25(+7.90%)
May 18, 2007
3.124
3.165
3.114
3.165
195,983,920
+0.06(+1.82%)
May 17, 2007
3.144
3.176
3.101
3.108
237,589,776
-0.05(-1.66%)
May 16, 2007
3.051
3.167
3.005
3.161
290,143,008
+0.13(+4.36%)
May 15, 2007
3.070
3.099
3.026
3.029
174,043,552
-0.06(-1.82%)
May 14, 2007
3.084
3.087
3.030
3.085
155,344,864
+0.01(+0.23%)
May 11, 2007
3.048
3.080
3.028
3.078
160,043,200
+0.03(+1.05%)
May 10, 2007
3.122
3.132
3.042
3.046
201,051,584
-0.10(-3.07%)
May 09, 2007
3.100
3.147
3.065
3.143
177,540,880
+0.05(+1.65%)
May 08, 2007
3.027
3.092
2.985
3.091
271,048,608
+0.05(+1.66%)
May 07, 2007
3.122
3.162
3.035
3.041
296,174,016
-0.12(-3.81%)
May 04, 2007
3.119
3.188
3.118
3.162
286,018,784
+0.05(+1.67%)
May 03, 2007
3.054
3.127
3.038
3.110
269,686,144
+0.05(+1.65%)
May 02, 2007
3.084
3.112
3.045
3.059
288,770,656
-0.00(-0.01%)
May 01, 2007
3.056
3.102
3.014
3.059
370,438,080
-0.01(-0.24%)
Apr 30, 2007
3.095
3.122
3.059
3.067
479,617,600
-0.06(-2.03%)
Apr 27, 2007
3.062
3.192
3.031
3.130
1,014,951,808
-0.01(-0.29%)
Apr 26, 2007
2.825
3.152
2.804
3.139
1,244,317,184
+0.30(+10.51%)
Apr 25, 2007
2.656
2.859
2.647
2.841
2,087,244,672
+0.60(+26.95%)
Apr 24, 2007
2.237
2.250
2.221
2.237
415,147,840
-0.00(-0.04%)
Apr 23, 2007
2.213
2.240
2.208
2.239
142,290,512
-0.01(-0.40%)
Apr 20, 2007
2.255
2.259
2.226
2.248
133,439,720
+0.02(+0.69%)
Apr 19, 2007
2.231
2.257
2.220
2.232
96,192,200
-0.02(-0.78%)
Apr 18, 2007
2.240
2.257
2.232
2.249
99,916,040
-0.00(-0.18%)
Apr 17, 2007
2.264
2.266
2.237
2.253
148,222,592
-0.01(-0.29%)
Apr 16, 2007
2.188
2.265
2.183
2.260
268,878,208
+0.14(+6.58%)
Apr 13, 2007
2.110
2.125
2.096
2.120
72,199,896
+0.01(+0.33%)
Apr 12, 2007
2.087
2.119
2.070
2.114
95,089,696
+0.03(+1.42%)
Apr 11, 2007
2.087
2.094
2.062
2.084
102,469,136
-0.01(-0.43%)
Apr 10, 2007
2.079
2.098
2.073
2.093
68,434,480
+0.01(+0.48%)
Apr 09, 2007
2.086
2.107
2.080
2.083
83,653,840
-0.00(-0.05%)
Apr 05, 2007
2.079
2.088
2.072
2.084
65,799,880
+0.01(+0.36%)
Apr 04, 2007
2.061
2.078
2.046
2.076
81,314,400
+0.02(+0.83%)
Apr 03, 2007
2.021
2.069
2.020
2.059
119,363,336
+0.04(+1.90%)
Apr 02, 2007
1.992
2.023
1.978
2.021
141,823,712
+0.03(+1.58%)
Mar 30, 2007
1.988
2.012
1.971
1.990
119,936,456
-0.00(-0.05%)
Mar 29, 2007
1.982
1.996
1.965
1.990
128,102,656
+0.02(+1.19%)
Mar 28, 2007
1.954
1.976
1.937
1.967
124,538,360
-0.00(-0.08%)
Mar 27, 2007
1.941
1.971
1.938
1.968
79,871,736
+0.02(+0.92%)
Mar 26, 2007
1.949
1.952
1.921
1.950
70,421,600
+0.00(+0.08%)
Mar 23, 2007
1.978
1.980
1.949
1.949
58,829,560
-0.03(-1.29%)
Mar 22, 2007
1.974
1.986
1.946
1.974
106,632,640
-0.02(-0.78%)
Mar 21, 2007
1.927
1.990
1.915
1.990
99,932,256
+0.06(+3.16%)
Mar 20, 2007
1.927
1.935
1.911
1.929
76,064,176
+0.01(+0.34%)
Mar 19, 2007
1.900
1.927
1.900
1.923
84,530,200
+0.03(+1.59%)
Mar 16, 2007
1.886
1.904
1.876
1.893
137,213,232
+0.00(+0.19%)
Mar 15, 2007
1.905
1.915
1.877
1.889
145,312,272
-0.01(-0.79%)
Mar 14, 2007
1.888
1.911
1.863
1.904
171,836,272
+0.01(+0.69%)
Mar 13, 2007
1.940
1.944
1.885
1.891
104,080,320
-0.05(-2.55%)
Mar 12, 2007
1.937
1.952
1.919
1.940
97,590,920
-0.00(-0.08%)
Mar 09, 2007
1.924
1.944
1.900
1.942
124,000,056
+0.04(+1.94%)
Mar 08, 2007
1.938
1.961
1.899
1.905
152,585,712
-0.01(-0.68%)
Mar 07, 2007
1.934
1.966
1.914
1.918
172,892,176
-0.01(-0.57%)
Mar 06, 2007
1.885
1.933
1.871
1.929
256,965,376
+0.08(+4.13%)
Mar 05, 2007
1.857
1.916
1.852
1.853
191,344,080
-0.03(-1.70%)
Mar 02, 2007
1.916
1.944
1.885
1.885
155,756,896
-0.06(-2.99%)
Mar 01, 2007
1.966
1.966
1.903
1.942
185,117,360
-0.01(-0.74%)
Feb 28, 2007
1.946
1.979
1.904
1.957
153,940,880
+0.02(+0.80%)
Feb 27, 2007
2.010
2.027
1.939
1.942
177,079,072
-0.10(-5.01%)
Feb 26, 2007
2.043
2.060
2.020
2.044
80,802,936
+0.00(+0.25%)
Feb 23, 2007
2.050
2.060
2.037
2.039
123,059,496
-0.01(-0.54%)
Feb 22, 2007
2.070
2.100
2.045
2.050
98,603,896
-0.01(-0.63%)
Feb 21, 2007
2.059
2.066
2.046
2.063
90,166,296
-0.01(-0.60%)
Feb 20, 2007
2.006
2.087
2.000
2.075
178,068,672
+0.06(+2.93%)
Feb 16, 2007
1.995
2.022
1.994
2.017
93,629,936
+0.01(+0.67%)
Feb 15, 2007
2.007
2.016
1.993
2.003
101,765,696
-0.00(-0.20%)
Feb 14, 2007
1.962
2.014
1.957
2.007
136,283,696
+0.04(+2.11%)
Feb 13, 2007
1.942
1.980
1.942
1.966
90,110,976
+0.02(+1.18%)
Feb 12, 2007
1.940
1.950
1.918
1.942
76,714,816
+0.01(+0.34%)
Feb 09, 2007
1.960
1.966
1.933
1.936
119,202,640
-0.02(-0.97%)
Feb 08, 2007
1.948
1.976
1.933
1.955
109,673,296
+0.01(+0.31%)
Feb 07, 2007
1.925
1.976
1.920
1.949
210,069,600
+0.04(+1.86%)
Feb 06, 2007
1.860
1.921
1.854
1.913
172,254,080
+0.06(+2.99%)
Feb 05, 2007
1.863
1.871
1.839
1.858
122,219,800
-0.01(-0.62%)
Feb 02, 2007
1.861
1.887
1.834
1.869
517,342,880
-0.07(-3.39%)
Feb 01, 2007
1.897
1.965
1.893
1.935
521,149,184
+0.05(+2.73%)
Jan 31, 2007
1.847
1.909
1.838
1.883
145,548,544
+0.03(+1.67%)
Jan 30, 2007
1.865
1.871
1.831
1.853
96,269,480
-0.02(-1.02%)
Jan 29, 2007
1.835
1.873
1.827
1.871
147,900,160
+0.03(+1.57%)
Jan 26, 2007
1.863
1.863
1.815
1.843
82,784,536
-0.01(-0.62%)
Jan 25, 2007
1.904
1.911
1.839
1.854
135,120,320
-0.01(-0.48%)
Jan 24, 2007
1.825
1.868
1.825
1.863
105,469,256
+0.04(+2.28%)
Jan 23, 2007
1.845
1.853
1.815
1.821
106,292,296
-0.03(-1.41%)
Jan 22, 2007
1.883
1.895
1.840
1.847
166,338,544
-0.00(-0.19%)
Jan 19, 2007
1.835
1.874
1.830
1.851
121,919,120
+0.00(+0.11%)
Jan 18, 2007
1.875
1.883
1.836
1.849
182,101,056
-0.04(-2.38%)
Jan 17, 2007
1.935
1.950
1.889
1.894
100,572,736
-0.04(-2.02%)
Jan 16, 2007
1.920
1.944
1.899
1.933
112,875,856
+0.02(+1.20%)
Jan 12, 2007
1.868
1.911
1.863
1.910
89,327,680
+0.04(+2.14%)
Jan 11, 2007
1.859
1.900
1.859
1.870
129,310,376
+0.01(+0.67%)
Jan 10, 2007
1.875
1.885
1.853
1.857
130,559,800
-0.03(-1.67%)
Jan 09, 2007
1.880
1.903
1.867
1.889
114,061,016
+0.01(+0.75%)
Jan 08, 2007
1.911
1.915
1.859
1.875
135,662,112
-0.04(-2.27%)
Jan 05, 2007
1.936
1.940
1.880
1.919
132,417,696
-0.03(-1.36%)
Jan 04, 2007
1.929
1.957
1.913
1.945
126,372,136
+0.01(+0.52%)
Jan 03, 2007
1.934
1.953
1.903
1.935
248,153,744
-0.04(-1.93%)
Dec 29, 2006
2.003
2.013
1.967
1.973
83,975,520
-0.04(-1.87%)
Dec 28, 2006
2.019
2.031
1.996
2.010
90,954,720
-0.00(-0.20%)
Dec 27, 2006
1.993
2.023
1.990
2.014
70,731,520
+0.02(+1.23%)
Dec 26, 2006
2.006
2.006
1.971
1.990
89,472,136
-0.02(-1.09%)
Dec 22, 2006
1.999
2.026
1.996
2.012
111,703,776
+0.02(+0.88%)
Dec 21, 2006
1.994
2.017
1.982
1.994
131,004,880
-0.01(-0.30%)
Dec 20, 2006
1.972
2.015
1.970
2.001
157,695,376
+0.03(+1.50%)
Dec 19, 2006
1.939
1.986
1.911
1.971
150,399,680
+0.01(+0.41%)
Dec 18, 2006
2.010
2.032
1.943
1.963
129,732,520
-0.04(-1.87%)
Dec 15, 2006
1.974
2.010
1.962
2.001
163,104,480
+0.05(+2.54%)
Dec 14, 2006
1.937
1.977
1.930
1.951
125,991,440
+0.03(+1.35%)
Dec 13, 2006
1.931
1.960
1.909
1.925
93,556,960
+0.00(+0.10%)
Dec 12, 2006
1.922
1.947
1.907
1.923
102,123,880
-0.01(-0.59%)
Dec 11, 2006
1.911
1.958
1.904
1.935
96,973,296
+0.01(+0.60%)
Dec 08, 2006
1.896
1.948
1.885
1.923
102,876,496
+0.02(+0.89%)
Dec 07, 2006
1.946
1.954
1.903
1.906
132,436,840
-0.04(-2.01%)
Dec 06, 2006
1.938
1.979
1.932
1.945
115,586,000
-0.00(-0.21%)
Dec 05, 2006
1.956
1.965
1.936
1.949
114,754,416
-0.01(-0.31%)
Dec 04, 2006
1.966
1.974
1.944
1.955
194,413,632
-0.02(-0.79%)
Dec 01, 2006
2.013
2.027
1.954
1.970
166,121,200
-0.05(-2.31%)
Nov 30, 2006
2.021
2.032
1.992
2.017
126,926,000
-0.01(-0.71%)
Nov 29, 2006
2.024
2.055
2.000
2.031
157,092,736
-0.01(-0.71%)
Nov 28, 2006
2.038
2.054
2.015
2.046
141,986,496
+0.00(+0.17%)
Nov 27, 2006
2.109
2.140
2.036
2.042
179,457,344
-0.08(-3.68%)
Nov 24, 2006
2.128
2.147
2.115
2.120
44,886,520
-0.03(-1.28%)
Nov 22, 2006
2.125
2.149
2.109
2.148
90,713,160
+0.02(+0.99%)
Nov 21, 2006
2.127
2.163
2.106
2.127
139,688,176
+0.00(+0.24%)
Nov 20, 2006
2.118
2.127
2.097
2.122
115,929,720
-0.01(-0.26%)
Nov 17, 2006
2.127
2.134
2.111
2.127
130,605,856
-0.01(-0.68%)
Nov 16, 2006
2.122
2.147
2.120
2.142
213,729,696
+0.01(+0.56%)
Nov 15, 2006
2.075
2.155
2.075
2.130
271,135,936
+0.05(+2.63%)
Nov 14, 2006
2.006
2.083
1.981
2.075
219,029,840
+0.08(+3.80%)
Nov 13, 2006
1.962
2.000
1.956
2.000
138,898,160
+0.04(+1.86%)
Nov 10, 2006
1.940
1.968
1.938
1.963
89,902,800
+0.02(+1.08%)
Nov 09, 2006
1.975
1.988
1.940
1.942
116,159,416
-0.03(-1.60%)
Nov 08, 2006
1.929
1.974
1.923
1.974
163,246,816
+0.04(+1.81%)
Nov 07, 2006
1.910
1.950
1.902
1.938
154,903,632
+0.03(+1.47%)
Nov 06, 2006
1.882
1.917
1.877
1.911
90,946,640
+0.04(+2.00%)
Nov 03, 2006
1.879
1.885
1.843
1.873
102,481,520
+0.00(+0.03%)
Nov 02, 2006
1.867
1.889
1.855
1.873
108,946,376
-0.01(-0.29%)
Nov 01, 2006
1.906
1.910
1.873
1.878
140,997,760
-0.03(-1.39%)
Oct 31, 2006
1.911
1.929
1.890
1.905
124,315,440
-0.00(-0.16%)
Oct 30, 2006
1.903
1.917
1.884
1.907
137,649,392
-0.00(-0.24%)
Oct 27, 2006
1.907
1.919
1.883
1.912
199,057,280
-0.00(-0.16%)
Oct 26, 2006
1.863
1.925
1.859
1.915
341,492,000
+0.03(+1.65%)
Oct 25, 2006
1.865
1.899
1.802
1.884
932,571,968
+0.20(+12.04%)
Oct 24, 2006
1.643
1.900
1.643
1.681
464,185,184
+0.04(+2.28%)
Oct 23, 2006
1.623
1.645
1.607
1.644
161,186,640
+0.02(+0.95%)
Oct 20, 2006
1.635
1.635
1.611
1.629
116,787,736
+0.00(+0.09%)
Oct 19, 2006
1.609
1.642
1.605
1.627
80,974,376
+0.01(+0.71%)
Oct 18, 2006
1.629
1.639
1.600
1.615
106,987,016
-0.01(-0.49%)
Oct 17, 2006
1.610
1.631
1.587
1.623
132,714,136
-0.01(-0.40%)
Oct 16, 2006
1.643
1.660
1.627
1.630
135,389,280
-0.04(-2.16%)
Oct 13, 2006
1.667
1.679
1.654
1.666
81,366,480
-0.01(-0.69%)
Oct 12, 2006
1.655
1.685
1.631
1.677
119,794,520
+0.03(+1.94%)
Oct 11, 2006
1.631
1.657
1.613
1.645
134,570,800
+0.01(+0.89%)
Oct 10, 2006
1.663
1.679
1.625
1.631
126,759,736
-0.04(-2.28%)
Oct 09, 2006
1.625
1.674
1.623
1.669
105,786,256
+0.04(+2.42%)
Oct 06, 2006
1.657
1.661
1.625
1.629
84,383,536
-0.04(-2.19%)
Oct 05, 2006
1.634
1.670
1.620
1.666
169,140,576
+0.03(+1.71%)
Oct 04, 2006
1.587
1.641
1.565
1.638
141,314,432
+0.05(+3.34%)
Oct 03, 2006
1.545
1.600
1.529
1.585
160,681,584
+0.04(+2.69%)
Oct 02, 2006
1.599
1.601
1.542
1.544
136,301,664
-0.06(-3.89%)
Sep 29, 2006
1.601
1.617
1.577
1.606
104,547,040
+0.01(+0.88%)
Sep 28, 2006
1.613
1.617
1.561
1.592
149,991,696
-0.02(-1.52%)
Sep 27, 2006
1.614
1.623
1.597
1.617
109,596,240
-0.01(-0.52%)
Sep 26, 2006
1.595
1.629
1.590
1.625
132,026,896
+0.04(+2.23%)
Sep 25, 2006
1.552
1.599
1.537
1.589
132,368,800
+0.05(+3.08%)
Sep 22, 2006
1.511
1.548
1.495
1.542
144,984,496
+0.03(+2.05%)
Sep 21, 2006
1.612
1.628
1.504
1.511
311,101,344
-0.10(-5.92%)
Sep 20, 2006
1.591
1.641
1.590
1.606
170,978,000
+0.03(+1.71%)
Sep 19, 2006
1.612
1.615
1.541
1.579
171,451,152
-0.03(-1.56%)
Sep 18, 2006
1.622
1.633
1.594
1.604
102,462,040
-0.02(-1.35%)
Sep 15, 2006
1.596
1.637
1.579
1.626
205,590,416
+0.04(+2.75%)
Sep 14, 2006
1.577
1.593
1.559
1.583
74,115,200
-0.00(-0.06%)
Sep 13, 2006
1.587
1.598
1.569
1.583
87,409,376
-0.00(-0.16%)
Sep 12, 2006
1.544
1.597
1.526
1.586
130,610,176
+0.05(+3.02%)
Sep 11, 2006
1.512
1.556
1.486
1.540
148,077,600
+0.01(+0.92%)
Sep 08, 2006
1.510
1.533
1.497
1.526
104,542,920
+0.04(+2.62%)
Sep 07, 2006
1.528
1.532
1.484
1.486
178,060,000
-0.05(-3.47%)
Sep 06, 2006
1.588
1.599
1.532
1.540
182,286,512
-0.07(-4.44%)
Sep 05, 2006
1.581
1.615
1.562
1.611
149,368,816
+0.02(+1.48%)
Sep 01, 2006
1.542
1.590
1.542
1.588
131,266,776
+0.05(+3.02%)
Aug 31, 2006
1.538
1.550
1.524
1.542
119,336,656
+0.01(+0.52%)
Aug 30, 2006
1.482
1.542
1.474
1.534
226,083,392
+0.06(+3.90%)
Aug 29, 2006
1.448
1.486
1.438
1.476
147,972,656
+0.03(+2.11%)
Aug 28, 2006
1.420
1.450
1.413
1.446
121,348,696
+0.04(+3.14%)
Aug 25, 2006
1.389
1.411
1.381
1.401
70,850,816
+0.00(+0.21%)
Aug 24, 2006
1.412
1.413
1.377
1.399
90,341,680
-0.01(-0.60%)
Aug 23, 2006
1.428
1.444
1.389
1.407
94,529,416
-0.01(-0.81%)
Aug 22, 2006
1.407
1.444
1.403
1.419
91,747,640
+0.01(+0.85%)
Aug 21, 2006
1.435
1.449
1.399
1.407
106,698,576
-0.05(-3.40%)
Aug 18, 2006
1.454
1.462
1.411
1.456
119,317,656
+0.00(+0.10%)
Aug 17, 2006
1.398
1.488
1.391
1.454
189,929,312
+0.06(+4.08%)
Aug 16, 2006
1.399
1.407
1.376
1.397
151,480,960
+0.01(+0.65%)
Aug 15, 2006
1.349
1.393
1.331
1.389
164,021,744
+0.06(+4.67%)
Aug 14, 2006
1.311
1.353
1.309
1.327
102,531,000
+0.02(+1.76%)
Aug 11, 2006
1.321
1.321
1.288
1.304
102,318,160
-0.02(-1.59%)
Aug 10, 2006
1.310
1.326
1.294
1.325
128,104,976
+0.01(+1.07%)
Aug 09, 2006
1.327
1.335
1.300
1.310
138,163,840
-0.01(-0.57%)
Aug 08, 2006
1.340
1.351
1.310
1.318
145,331,792
-0.02(-1.57%)
Aug 07, 2006
1.359
1.365
1.329
1.339
109,519,256
-0.03(-1.87%)
Aug 04, 2006
1.347
1.379
1.340
1.365
205,049,504
+0.03(+2.25%)
Aug 03, 2006
1.304
1.345
1.295
1.335
138,812,512
+0.03(+2.30%)
Aug 02, 2006
1.308
1.315
1.294
1.304
156,217,504
-0.01(-0.87%)
Aug 01, 2006
1.327
1.332
1.292
1.316
262,363,712
-0.03(-2.12%)
Jul 31, 2006
1.351
1.365
1.337
1.345
161,347,280
-0.01(-1.03%)
Jul 28, 2006
1.340
1.359
1.329
1.359
248,444,640
+0.03(+2.30%)
Jul 27, 2006
1.323
1.340
1.300
1.328
527,876,640
+0.02(+1.14%)
Jul 26, 2006
1.438
1.450
1.298
1.313
1,539,773,056
-0.37(-21.82%)
Jul 25, 2006
1.700
1.708
1.669
1.679
347,943,744
-0.04(-2.10%)
Jul 24, 2006
1.659
1.734
1.667
1.716
147,725,632
+0.06(+3.37%)
Jul 21, 2006
1.692
1.698
1.646
1.659
142,731,616
-0.05(-2.90%)
Jul 20, 2006
1.720
1.740
1.692
1.709
116,738,616
-0.01(-0.87%)
Jul 19, 2006
1.675
1.738
1.669
1.724
177,332,336
+0.05(+2.96%)
Jul 18, 2006
1.683
1.714
1.648
1.675
104,385,440
-0.01(-0.53%)
Jul 17, 2006
1.639
1.696
1.639
1.683
144,670,816
+0.04(+2.28%)
Jul 14, 2006
1.675
1.687
1.640
1.646
161,893,776
-0.04(-2.40%)
Jul 13, 2006
1.716
1.732
1.685
1.687
129,098,200
-0.04(-2.60%)
Jul 12, 2006
1.780
1.795
1.728
1.732
97,893,200
-0.05(-2.89%)
Jul 11, 2006
1.787
1.796
1.750
1.783
121,793,456
-0.01(-0.36%)
Jul 10, 2006
1.815
1.835
1.770
1.790
77,534,760
-0.02(-0.89%)
Jul 07, 2006
1.835
1.864
1.788
1.806
100,082,376
-0.03(-1.87%)
Jul 06, 2006
1.853
1.887
1.826
1.840
87,454,280
-0.02(-0.84%)
Jul 05, 2006
1.914
1.921
1.839
1.855
114,681,656
-0.08(-3.89%)
Jul 03, 2006
1.926
1.931
1.911
1.931
28,726,940
-0.00(-0.18%)
Jun 30, 2006
1.929
1.942
1.891
1.934
103,845,296
+0.01(+0.42%)
Jun 29, 2006
1.845
1.929
1.835
1.926
127,452,000
+0.09(+4.96%)
Jun 28, 2006
1.835
1.855
1.824
1.835
75,064,176
+0.01(+0.60%)
Jun 27, 2006
1.836
1.875
1.808
1.824
112,793,256
-0.01(-0.79%)
Jun 26, 2006
1.827
1.859
1.821
1.839
72,114,000
+0.01(+0.60%)
Jun 23, 2006
1.823
1.833
1.801
1.827
78,467,336
+0.01(+0.49%)
Jun 22, 2006
1.827
1.843
1.806
1.819
95,004,016
-0.01(-0.76%)
Jun 21, 2006
1.767
1.853
1.767
1.833
157,332,352
+0.06(+3.30%)
Jun 20, 2006
1.750
1.782
1.744
1.774
89,311,456
+0.02(+1.17%)
Jun 19, 2006
1.760
1.774
1.752
1.754
84,207,440
-0.00(-0.06%)
Jun 16, 2006
1.744
1.763
1.735
1.754
102,716,136
+0.01(+0.37%)
Jun 15, 2006
1.692
1.758
1.683
1.748
124,123,176
+0.06(+3.80%)
Jun 14, 2006
1.675
1.700
1.654
1.684
97,383,376
+0.01(+0.63%)
Jun 13, 2006
1.675
1.708
1.657
1.673
108,060,720
-0.01(-0.39%)
Jun 12, 2006
1.700
1.722
1.675
1.680
83,916,880
-0.01(-0.53%)
Jun 09, 2006
1.675
1.718
1.673
1.689
104,652,376
+0.01(+0.69%)
Jun 08, 2006
1.677
1.703
1.621
1.677
166,220,240
-0.01(-0.65%)
Jun 07, 2006
1.670
1.727
1.645
1.688
106,099,800
+0.02(+1.08%)
Jun 06, 2006
1.679
1.690
1.647
1.671
85,532,696
-0.00(-0.24%)
Jun 05, 2006
1.723
1.727
1.663
1.675
100,989,096
-0.06(-3.65%)
Jun 02, 2006
1.734
1.761
1.702
1.738
108,863,616
-0.02(-0.88%)
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.