Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 4835 4938 4820 4930 169,673,200 +36.31(+0.74%)
May 30, 2006 5010 5023 4883 4894 151,443,392 -121.45(-2.42%)
May 29, 2006 5023 5026 5009 5015 48,836,600 -29.77(-0.59%)
May 26, 2006 4993 5045 4970 5045 162,757,408 +95.56(+1.93%)
May 25, 2006 4879 4950 4841 4950 97,131,200 +79.51(+1.63%)
May 24, 2006 4893 4909 4823 4870 150,904,800 -61.51(-1.25%)
May 23, 2006 4848 4963 4848 4932 196,174,800 +118.03(+2.45%)
May 22, 2006 4934 4934 4799 4814 183,981,792 -131.07(-2.65%)
May 19, 2006 4934 4965 4907 4945 179,287,008 +35.88(+0.73%)
May 18, 2006 4922 4960 4842 4909 199,366,800 -11.62(-0.24%)
May 17, 2006 5104 5110 4920 4920 181,139,600 -161.38(-3.18%)
May 16, 2006 5065 5101 5042 5082 150,327,200 +16.84(+0.33%)
May 15, 2006 5131 5137 5053 5065 187,040,400 -85.60(-1.66%)
May 12, 2006 5227 5238 5150 5150 212,419,200 -112.49(-2.14%)
May 11, 2006 5284 5329 5259 5263 170,039,808 -15.33(-0.29%)
May 10, 2006 5285 5311 5276 5278 126,916,200 -33.91(-0.64%)
May 09, 2006 5292 5312 5273 5312 111,713,600 +29.78(+0.56%)
May 08, 2006 5298 5315 5277 5282 85,185,000 -4.00(-0.08%)
May 05, 2006 5244 5287 5238 5286 105,246,600 +52.70(+1.01%)
May 04, 2006 5198 5241 5188 5234 98,354,400 +39.76(+0.77%)
May 03, 2006 5261 5268 5194 5194 134,590,000 -47.25(-0.90%)
May 02, 2006 5187 5249 5186 5241 116,350,600 +52.79(+1.02%)
May 01, 2006 5211 5219 5184 5188 0 +0.00(+0.00%)
Apr 28, 2006 5211 5219 5184 5188 116,765,400 -25.15(-0.48%)
Apr 27, 2006 5258 5258 5170 5214 169,400,000 -38.77(-0.74%)
Apr 26, 2006 5244 5262 5242 5252 104,366,800 +16.98(+0.32%)
Apr 25, 2006 5239 5255 5228 5235 103,482,600 +13.90(+0.27%)
Apr 24, 2006 5228 5239 5219 5221 87,307,000 -30.94(-0.59%)
Apr 21, 2006 5224 5252 5222 5252 109,810,200 +45.59(+0.88%)
Apr 20, 2006 5158 5227 5158 5207 121,195,000 +48.65(+0.94%)
Apr 19, 2006 5150 5173 5126 5158 108,721,800 +62.17(+1.22%)
Apr 18, 2006 5098 5102 5074 5096 82,229,400 -6.65(-0.13%)
Apr 17, 2006 5098 5110 5069 5103 0 +0.00(+0.00%)
Apr 13, 2006 5098 5110 5069 5103 82,467,200 +17.51(+0.34%)
Apr 12, 2006 5106 5111 5058 5085 121,817,000 -27.49(-0.54%)
Apr 11, 2006 5189 5197 5106 5113 126,835,600 -77.67(-1.50%)
Apr 10, 2006 5170 5191 5156 5190 84,382,800 +15.31(+0.30%)
Apr 07, 2006 5222 5241 5175 5175 114,764,800 -47.40(-0.91%)
Apr 06, 2006 5232 5246 5200 5222 116,226,200 +1.33(+0.03%)
Apr 05, 2006 5214 5231 5187 5221 120,031,200 +15.22(+0.29%)
Apr 04, 2006 5242 5242 5204 5206 116,863,600 -49.45(-0.94%)
Apr 03, 2006 5252 5259 5231 5255 124,339,800 +34.41(+0.66%)
Apr 01, 2006 5227 5247 5211 5221 105,696,600 -19.25(-0.37%)
Mar 31, 2006 5205 5247 5203 5240 117,118,000 +59.85(+1.16%)
Mar 30, 2006 5144 5190 5144 5180 85,148,600 +30.26(+0.59%)
Mar 29, 2006 5171 5190 5134 5150 104,814,800 -12.45(-0.24%)
Mar 28, 2006 5212 5219 5162 5162 93,518,000 +0.00(+0.00%)
Mar 27, 2006 5212 5219 5162 5162 0 -56.27(-1.08%)
Mar 25, 2006 5198 5226 5194 5219 152,767,600 +23.93(+0.46%)
Mar 24, 2006 5205 5206 5180 5195 132,081,000 +0.00(+0.00%)
Mar 23, 2006 5142 5201 5133 5195 181,240,192 +46.22(+0.90%)
Mar 22, 2006 5137 5149 5098 5149 119,449,400 +10.05(+0.20%)
Mar 21, 2006 5161 5174 5131 5139 96,421,400 +0.00(+0.00%)
Mar 20, 2006 5161 5174 5131 5139 0 -2.57(-0.05%)
Mar 18, 2006 5133 5171 5125 5141 165,232,800 +15.07(+0.29%)
Mar 17, 2006 5131 5137 5106 5126 110,239,600 -1.92(-0.04%)
Mar 16, 2006 5131 5142 5120 5128 121,084,200 +10.77(+0.21%)
Mar 15, 2006 5095 5117 5088 5117 109,949,800 +9.69(+0.19%)
Mar 14, 2006 5094 5113 5086 5107 99,056,200 +0.00(+0.00%)
Mar 13, 2006 5094 5113 5086 5107 0 +38.20(+0.75%)
Mar 11, 2006 4994 5069 4987 5069 117,575,400 +61.43(+1.23%)
Mar 10, 2006 5008 5012 4981 5008 133,724,400 +38.33(+0.77%)
Mar 09, 2006 5001 5006 4928 4970 149,103,600 -22.70(-0.45%)
Mar 08, 2006 4990 4997 4969 4992 123,852,400 -18.51(-0.37%)
Mar 07, 2006 5026 5037 5011 5011 129,514,800 +0.00(+0.00%)
Mar 06, 2006 5026 5037 5011 5011 0 +21.57(+0.43%)
Mar 04, 2006 5013 5030 4967 4989 133,234,400 -19.94(-0.40%)
Mar 03, 2006 5070 5078 4990 5009 139,673,600 -48.52(-0.96%)
Mar 02, 2006 5009 5059 5006 5058 132,999,600 +57.16(+1.14%)
Mar 01, 2006 5085 5085 4998 5000 152,498,592 -80.07(-1.58%)
Feb 28, 2006 5082 5085 5058 5081 140,426,000 +0.00(+0.00%)
Feb 27, 2006 5082 5085 5058 5081 0 +6.57(+0.13%)
Feb 25, 2006 5052 5074 5036 5074 103,085,800 +33.56(+0.67%)
Feb 24, 2006 5052 5060 5020 5040 147,666,000 -1.21(-0.02%)
Feb 23, 2006 4985 5042 4984 5042 120,587,600 +49.67(+1.00%)
Feb 22, 2006 4998 5025 4975 4992 124,168,600 +11.99(+0.24%)
Feb 21, 2006 4981 4986 4971 4980 60,892,200 +0.00(+0.00%)
Feb 20, 2006 4981 4986 4971 4980 0 -20.06(-0.40%)
Feb 18, 2006 4976 5003 4966 5000 98,496,400 +26.91(+0.54%)
Feb 17, 2006 4960 4974 4938 4973 97,543,400 +39.00(+0.79%)
Feb 16, 2006 4957 4958 4923 4934 113,479,000 -27.25(-0.55%)
Feb 15, 2006 4965 4975 4928 4961 129,663,600 +3.98(+0.08%)
Feb 14, 2006 4916 4957 4899 4957 104,654,800 +0.00(+0.00%)
Feb 13, 2006 4916 4957 4899 4957 0 +46.54(+0.95%)
Feb 11, 2006 4940 4964 4911 4911 98,773,200 -44.92(-0.91%)
Feb 10, 2006 4926 4959 4922 4956 117,139,800 +60.66(+1.24%)
Feb 09, 2006 4893 4910 4876 4895 125,630,000 -40.32(-0.82%)
Feb 08, 2006 4952 4959 4906 4935 135,639,808 +0.81(+0.02%)
Feb 07, 2006 4950 4961 4920 4935 108,205,800 +0.00(+0.00%)
Feb 06, 2006 4950 4961 4920 4935 0 -2.97(-0.06%)
Feb 04, 2006 4945 4956 4906 4938 127,846,800 +9.67(+0.20%)
Feb 03, 2006 5001 5012 4928 4928 176,052,608 -71.50(-1.43%)
Feb 02, 2006 4947 5000 4937 4999 126,147,600 +51.40(+1.04%)
Feb 01, 2006 4943 4970 4930 4948 121,921,600 +11.20(+0.23%)
Jan 31, 2006 4946 4955 4935 4937 117,194,200 +0.00(+0.00%)
Jan 30, 2006 4946 4955 4935 4937 0 -19.81(-0.40%)
Jan 28, 2006 4939 4957 4907 4957 198,721,408 +80.08(+1.64%)
Jan 27, 2006 4802 4877 4800 4877 147,786,800 +85.52(+1.79%)
Jan 26, 2006 4767 4794 4758 4791 121,893,200 +42.68(+0.90%)
Jan 25, 2006 4759 4767 4740 4748 109,663,000 -3.67(-0.08%)
Jan 24, 2006 4725 4755 4719 4752 114,812,800 +0.00(+0.00%)
Jan 23, 2006 4725 4755 4719 4752 0 -21.49(-0.45%)
Jan 21, 2006 4829 4841 4773 4773 117,347,000 -40.61(-0.84%)
Jan 20, 2006 4798 4816 4791 4814 111,811,800 +42.00(+0.88%)
Jan 19, 2006 4749 4792 4730 4772 157,454,000 -35.05(-0.73%)
Jan 18, 2006 4829 4829 4803 4807 112,012,800 -48.95(-1.01%)
Jan 17, 2006 4844 4865 4844 4856 71,310,200 +0.00(+0.00%)
Jan 16, 2006 4844 4865 4844 4856 0 +5.56(+0.11%)
Jan 14, 2006 4876 4876 4834 4851 133,881,600 -39.71(-0.81%)
Jan 13, 2006 4876 4898 4873 4890 182,529,200 -0.25(-0.01%)
Jan 12, 2006 4894 4898 4867 4890 102,499,000 +28.56(+0.59%)
Jan 11, 2006 4869 4869 4838 4862 114,865,800 -13.16(-0.27%)
Jan 10, 2006 4875 4886 4871 4875 116,841,600 +0.00(+0.00%)
Jan 09, 2006 4875 4886 4871 4875 0 +7.94(+0.16%)
Jan 07, 2006 4843 4867 4840 4867 111,654,200 +32.06(+0.66%)
Jan 06, 2006 4839 4850 4826 4835 107,184,400 -3.43(-0.07%)
Jan 05, 2006 4821 4839 4799 4839 112,403,400 +61.54(+1.29%)
Jan 04, 2006 4762 4803 4756 4777 93,725,400 +22.06(+0.46%)
Jan 03, 2006 4732 4758 4727 4755 35,923,200 +0.00(+0.00%)
Jan 02, 2006 4732 4758 4727 4755 0 +39.69(+0.84%)
Dec 31, 2005 4762 4762 4703 4715 45,054,600 -57.70(-1.21%)
Dec 30, 2005 4762 4777 4761 4773 40,116,000 +16.00(+0.34%)
Dec 29, 2005 4758 4772 4749 4757 40,220,400 -12.45(-0.26%)
Dec 28, 2005 4751 4780 4751 4769 34,610,400 +0.00(+0.00%)
Dec 27, 2005 4751 4780 4751 4769 0 +11.64(+0.24%)
Dec 24, 2005 4759 4769 4747 4758 47,427,000 +5.78(+0.12%)
Dec 23, 2005 4746 4766 4743 4752 73,510,000 -0.45(-0.01%)
Dec 22, 2005 4707 4752 4707 4752 102,003,600 +48.93(+1.04%)
Dec 21, 2005 4676 4710 4674 4703 109,042,200 +8.62(+0.18%)
Dec 20, 2005 4706 4713 4691 4695 88,295,600 +0.00(+0.00%)
Dec 19, 2005 4706 4713 4691 4695 0 -9.55(-0.20%)
Dec 17, 2005 4671 4724 4671 4704 162,686,208 +31.27(+0.67%)
Dec 16, 2005 4684 4685 4658 4673 105,790,200 -1.71(-0.04%)
Dec 15, 2005 4699 4706 4673 4675 102,990,200 -18.55(-0.40%)
Dec 14, 2005 4673 4702 4667 4693 93,445,800 +20.27(+0.43%)
Dec 13, 2005 4674 4698 4661 4673 105,881,200 +0.00(+0.00%)
Dec 12, 2005 4674 4698 4661 4673 0 +12.12(+0.26%)
Dec 10, 2005 4660 4668 4648 4661 69,864,400 -8.92(-0.19%)
Dec 09, 2005 4636 4670 4623 4670 89,274,000 +9.35(+0.20%)
Dec 08, 2005 4677 4691 4651 4661 96,236,200 -16.62(-0.36%)
Dec 07, 2005 4654 4681 4649 4677 88,325,400 +26.66(+0.57%)
Dec 06, 2005 4660 4666 4637 4651 88,238,600 +0.00(+0.00%)
Dec 05, 2005 4660 4666 4637 4651 0 -11.96(-0.26%)
Dec 03, 2005 4651 4662 4637 4662 78,581,400 +26.04(+0.56%)
Dec 02, 2005 4582 4636 4580 4636 105,595,800 +69.05(+1.51%)
Dec 01, 2005 4576 4585 4551 4567 128,226,400 -21.32(-0.46%)
Nov 30, 2005 4568 4606 4557 4589 81,157,600 +13.42(+0.29%)
Nov 29, 2005 4622 4633 4575 4575 131,945,600 +0.00(+0.00%)
Nov 28, 2005 4622 4633 4575 4575 0 -25.17(-0.55%)
Nov 26, 2005 4592 4602 4581 4600 59,607,400 +13.64(+0.30%)
Nov 25, 2005 4598 4607 4574 4587 77,033,000 -21.81(-0.47%)
Nov 24, 2005 4611 4611 4589 4609 101,878,400 +27.84(+0.61%)
Nov 23, 2005 4593 4593 4574 4581 81,442,200 -5.57(-0.12%)
Nov 22, 2005 4563 4594 4556 4586 94,556,400 +0.00(+0.00%)
Nov 21, 2005 4563 4594 4556 4586 0 +30.15(+0.66%)
Nov 19, 2005 4556 4577 4543 4556 118,890,600 +33.05(+0.73%)
Nov 18, 2005 4523 4544 4515 4523 97,487,400 +11.05(+0.24%)
Nov 17, 2005 4531 4535 4495 4512 100,453,800 -31.02(-0.68%)
Nov 16, 2005 4546 4557 4527 4543 126,286,400 -5.30(-0.12%)
Nov 15, 2005 4530 4564 4521 4548 78,207,800 +0.00(+0.00%)
Nov 14, 2005 4530 4564 4521 4548 0 +11.96(+0.26%)
Nov 12, 2005 4526 4542 4514 4536 83,912,000 +56.99(+1.27%)
Nov 11, 2005 4496 4507 4474 4480 94,973,400 -0.73(-0.02%)
Nov 10, 2005 4509 4512 4477 4480 101,791,600 -23.39(-0.52%)
Nov 09, 2005 4521 4533 4494 4504 123,848,400 -0.03(-0.00%)
Nov 08, 2005 4493 4517 4476 4504 75,922,200 +0.00(+0.00%)
Nov 07, 2005 4493 4517 4476 4504 0 +4.95(+0.11%)
Nov 05, 2005 4497 4506 4476 4499 100,185,200 -3.32(-0.07%)
Nov 04, 2005 4455 4503 4449 4502 121,381,200 +72.37(+1.63%)
Nov 03, 2005 4424 4449 4399 4430 101,281,400 -5.10(-0.12%)
Nov 02, 2005 4433 4450 4422 4435 83,767,600 -1.70(-0.04%)
Nov 01, 2005 4373 4436 4373 4436 102,236,200 +0.00(+0.00%)
Oct 31, 2005 4373 4436 4373 4436 0 +109.74(+2.54%)
Oct 28, 2005 4320 4348 4288 4327 126,063,400 -9.70(-0.22%)
Oct 27, 2005 4376 4384 4329 4336 170,940,608 -76.29(-1.73%)
Oct 26, 2005 4401 4433 4393 4413 93,332,400 +15.71(+0.36%)
Oct 25, 2005 4441 4442 4397 4397 96,021,400 -24.98(-0.56%)
Oct 24, 2005 4372 4422 4363 4422 77,048,400 +55.45(+1.27%)
Oct 21, 2005 4354 4391 4354 4367 100,084,400 -24.14(-0.55%)
Oct 20, 2005 4437 4445 4384 4391 109,005,800 +15.57(+0.36%)
Oct 19, 2005 4418 4431 4373 4375 145,778,400 -86.05(-1.93%)
Oct 18, 2005 4495 4502 4453 4461 100,485,400 -28.07(-0.63%)
Oct 17, 2005 4499 4507 4485 4489 76,914,400 +7.08(+0.16%)
Oct 14, 2005 4456 4500 4446 4482 112,384,200 +12.00(+0.27%)
Oct 13, 2005 4501 4513 4452 4470 114,052,200 -44.92(-0.99%)
Oct 12, 2005 4530 4544 4510 4515 91,378,000 -34.63(-0.76%)
Oct 11, 2005 4536 4570 4536 4550 91,379,200 +13.46(+0.30%)
Oct 10, 2005 4544 4562 4529 4536 76,356,600 +7.43(+0.16%)
Oct 07, 2005 4521 4552 4515 4529 98,729,800 -8.11(-0.18%)
Oct 06, 2005 4546 4552 4520 4537 140,562,400 -57.21(-1.25%)
Oct 05, 2005 4619 4625 4594 4594 110,477,600 -56.13(-1.21%)
Oct 04, 2005 4624 4651 4607 4650 101,656,800 +27.70(+0.60%)
Oct 03, 2005 4610 4632 4608 4623 83,428,000 +22.52(+0.49%)
Sep 30, 2005 4619 4621 4586 4600 86,857,400 +21.16(+0.46%)
Sep 29, 2005 4599 4607 4576 4579 82,104,800 -20.77(-0.45%)
Sep 28, 2005 4563 4602 4563 4600 114,690,000 +52.83(+1.16%)
Sep 27, 2005 4556 4563 4537 4547 89,496,400 -20.12(-0.44%)
Sep 26, 2005 4510 4567 4510 4567 127,857,200 +89.72(+2.00%)
Sep 23, 2005 4459 4477 4452 4477 89,484,800 +29.05(+0.65%)
Sep 22, 2005 4455 4463 4424 4448 125,026,000 -19.91(-0.45%)
Sep 21, 2005 4498 4514 4466 4468 128,982,400 -63.74(-1.41%)
Sep 20, 2005 4516 4537 4515 4532 106,255,200 +26.12(+0.58%)
Sep 19, 2005 4486 4523 4463 4506 82,714,600 -3.81(-0.08%)
Sep 16, 2005 4479 4527 4476 4509 127,334,400 +30.10(+0.67%)
Sep 15, 2005 4461 4495 4459 4479 87,647,200 +8.96(+0.20%)
Sep 14, 2005 4460 4479 4454 4470 100,251,800 +17.02(+0.38%)
Sep 13, 2005 4493 4498 4453 4453 126,202,800 -38.41(-0.86%)
Sep 12, 2005 4505 4518 4490 4492 97,723,200 +0.14(+0.00%)
Sep 09, 2005 4473 4495 4473 4492 88,044,800 +25.74(+0.58%)
Sep 08, 2005 4478 4486 4453 4466 103,737,600 -20.25(-0.45%)
Sep 07, 2005 4490 4498 4476 4486 121,019,200 +13.64(+0.30%)
Sep 06, 2005 4438 4473 4434 4473 102,022,400 +42.46(+0.96%)
Sep 05, 2005 4405 4432 4405 4430 57,403,000 +25.14(+0.57%)
Sep 02, 2005 4414 4433 4393 4405 94,891,000 -19.20(-0.43%)
Sep 01, 2005 4424 4438 4408 4424 105,772,800 +24.79(+0.56%)
Aug 31, 2005 4357 4400 4357 4399 129,913,400 +42.70(+0.98%)
Aug 30, 2005 4374 4382 4357 4357 70,991,600 -4.61(-0.11%)
Aug 29, 2005 4320 4364 4313 4361 51,477,200 +18.57(+0.43%)
Aug 26, 2005 4380 4393 4343 4343 73,533,400 -35.81(-0.82%)
Aug 25, 2005 4397 4397 4369 4379 86,899,600 -45.92(-1.04%)
Aug 24, 2005 4428 4432 4401 4424 91,589,000 -12.13(-0.27%)
Aug 23, 2005 4472 4472 4437 4437 65,161,800 -49.38(-1.10%)
Aug 22, 2005 4490 4498 4479 4486 48,707,000 -1.96(-0.04%)
Aug 19, 2005 4434 4489 4431 4488 72,246,800 +57.83(+1.31%)
Aug 18, 2005 4437 4442 4406 4430 63,927,000 -9.56(-0.22%)
Aug 17, 2005 4434 4443 4410 4440 69,850,400 -4.94(-0.11%)
Aug 16, 2005 4484 4491 4442 4445 71,305,800 -22.01(-0.49%)
Aug 15, 2005 4470 4486 4463 4467 33,175,200 -9.90(-0.22%)
Aug 12, 2005 4496 4510 4468 4476 27,749,000 -32.62(-0.72%)
Aug 11, 2005 4513 4523 4490 4509 79,641,800 -18.01(-0.40%)
Aug 10, 2005 4502 4527 4502 4527 103,305,400 +35.42(+0.79%)
Aug 09, 2005 4446 4492 4437 4492 94,419,600 +50.68(+1.14%)
Aug 08, 2005 4437 4462 4433 4441 55,411,000 +19.31(+0.44%)
Aug 05, 2005 4438 4467 4422 4422 88,897,200 -37.27(-0.84%)
Aug 04, 2005 4472 4486 4445 4459 91,857,400 -36.51(-0.81%)
Aug 03, 2005 4501 4504 4475 4495 93,522,800 -7.85(-0.17%)
Aug 02, 2005 4460 4503 4457 4503 76,689,000 +46.46(+1.04%)
Aug 01, 2005 4457 4479 4448 4457 65,496,000 +5.13(+0.12%)
Jul 29, 2005 4473 4483 4440 4452 109,594,600 -10.52(-0.24%)
Jul 28, 2005 4456 4472 4451 4462 136,038,400 +29.13(+0.66%)
Jul 27, 2005 4436 4449 4429 4433 101,226,000 +12.35(+0.28%)
Jul 26, 2005 4424 4445 4415 4421 84,388,400 -1.34(-0.03%)
Jul 25, 2005 4423 4432 4403 4422 69,305,600 +6.60(+0.15%)
Jul 22, 2005 4420 4434 4397 4416 92,680,600 -10.14(-0.23%)
Jul 21, 2005 4435 4466 4404 4426 143,517,792 +7.27(+0.16%)
Jul 20, 2005 4421 4435 4402 4418 103,324,000 -5.86(-0.13%)
Jul 19, 2005 4367 4424 4367 4424 158,013,408 +60.78(+1.39%)
Jul 18, 2005 4381 4389 4358 4363 67,006,800 -10.30(-0.24%)
Jul 15, 2005 4370 4384 4362 4374 83,235,800 +2.89(+0.07%)
Jul 14, 2005 4352 4389 4348 4371 107,318,200 +27.26(+0.63%)
Jul 13, 2005 4318 4346 4316 4344 99,903,800 +29.84(+0.69%)
Jul 12, 2005 4320 4331 4294 4314 139,141,408 -7.78(-0.18%)
Jul 11, 2005 4318 4333 4314 4322 92,375,400 +21.25(+0.49%)
Jul 08, 2005 4265 4300 4252 4300 108,540,400 +79.69(+1.89%)
Jul 07, 2005 4270 4270 4089 4221 231,771,808 -59.33(-1.39%)
Jul 06, 2005 4273 4292 4264 4280 93,075,800 +27.20(+0.64%)
Jul 05, 2005 4264 4265 4232 4253 80,083,600 -11.85(-0.28%)
Jul 04, 2005 4277 4277 4259 4265 50,538,200 -5.02(-0.12%)
Jul 01, 2005 4225 4270 4221 4270 80,595,600 +40.27(+0.95%)
Jun 30, 2005 4226 4255 4224 4229 124,613,600 -2.53(-0.06%)
Jun 29, 2005 4212 4245 4207 4232 134,670,800 +37.55(+0.90%)
Jun 28, 2005 4168 4196 4165 4194 79,907,000 +36.65(+0.88%)
Jun 27, 2005 4173 4178 4150 4158 84,544,400 -42.19(-1.00%)
Jun 24, 2005 4208 4212 4192 4200 87,190,200 -40.31(-0.95%)
Jun 23, 2005 4236 4245 4217 4240 90,600,000 +10.63(+0.25%)
Jun 22, 2005 4224 4243 4221 4230 98,593,800 +7.53(+0.18%)
Jun 21, 2005 4206 4225 4205 4222 84,119,200 +28.62(+0.68%)
Jun 20, 2005 4213 4214 4183 4193 97,438,600 -27.51(-0.65%)
Jun 17, 2005 4193 4246 4193 4221 137,731,392 +35.76(+0.85%)
Jun 16, 2005 4204 4209 4185 4185 113,268,800 +0.79(+0.02%)
Jun 15, 2005 4205 4216 4180 4184 115,436,400 -13.38(-0.32%)
Jun 14, 2005 4196 4203 4187 4198 103,725,200 -5.75(-0.14%)
Jun 13, 2005 4193 4206 4180 4203 76,748,400 +19.39(+0.46%)
Jun 10, 2005 4175 4195 4172 4184 90,318,400 +30.39(+0.73%)
Jun 09, 2005 4164 4164 4141 4154 90,292,200 -17.64(-0.42%)
Jun 08, 2005 4167 4180 4162 4171 99,126,600 -9.39(-0.22%)
Jun 07, 2005 4154 4185 4150 4181 106,110,600 +34.27(+0.83%)
Jun 06, 2005 4160 4167 4139 4146 93,296,200 -16.00(-0.38%)
Jun 03, 2005 4184 4192 4158 4162 78,954,200 -21.25(-0.51%)
Jun 02, 2005 4180 4198 4164 4184 97,875,000 +5.47(+0.13%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.