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
TJX Companies
(NY:
TJX
)
105.87
+0.43 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 29, 2007
5.672
5.763
5.639
5.672
22,414,908
+0.01(+0.15%)
Jun 28, 2007
5.619
5.676
5.569
5.664
18,406,380
+0.05(+0.88%)
Jun 27, 2007
5.437
5.633
5.433
5.615
13,972,976
+0.09(+1.60%)
Jun 26, 2007
5.584
5.594
5.514
5.526
13,390,863
-0.02(-0.41%)
Jun 25, 2007
5.802
5.802
5.514
5.549
23,062,672
-0.09(-1.61%)
Jun 22, 2007
5.658
5.687
5.631
5.639
15,238,464
-0.05(-0.94%)
Jun 21, 2007
5.689
5.716
5.621
5.693
14,113,711
+0.00(+0.07%)
Jun 20, 2007
5.817
5.831
5.681
5.689
19,109,166
-0.12(-2.13%)
Jun 19, 2007
5.794
5.819
5.761
5.813
14,195,644
-0.04(-0.63%)
Jun 18, 2007
5.982
5.982
5.841
5.850
14,455,500
-0.06(-1.08%)
Jun 15, 2007
5.953
5.982
5.903
5.914
17,393,432
-0.00(-0.03%)
Jun 14, 2007
5.872
5.932
5.848
5.916
17,172,360
+0.05(+0.77%)
Jun 13, 2007
5.753
5.872
5.707
5.870
22,965,324
+0.15(+2.63%)
Jun 12, 2007
5.745
5.775
5.681
5.720
19,145,042
-0.05(-0.89%)
Jun 11, 2007
5.821
5.827
5.736
5.771
10,391,360
-0.05(-0.85%)
Jun 08, 2007
5.722
5.850
5.707
5.821
27,133,696
+0.10(+1.73%)
Jun 07, 2007
5.827
5.887
5.693
5.722
25,934,284
-0.16(-2.70%)
Jun 06, 2007
5.858
5.910
5.778
5.881
21,677,298
+0.01(+0.25%)
Jun 05, 2007
5.899
5.916
5.837
5.866
13,621,021
-0.05(-0.80%)
Jun 04, 2007
5.817
5.928
5.798
5.914
16,656,021
+0.11(+1.96%)
Jun 01, 2007
5.771
5.858
5.763
5.800
16,343,825
+0.03(+0.54%)
May 31, 2007
5.755
5.773
5.676
5.769
14,996,061
+0.05(+0.87%)
May 30, 2007
5.656
5.726
5.652
5.720
13,846,582
+0.06(+1.02%)
May 29, 2007
5.658
5.724
5.643
5.662
13,427,709
-0.01(-0.18%)
May 25, 2007
5.714
5.730
5.621
5.672
17,976,172
-0.04(-0.69%)
May 24, 2007
5.788
5.806
5.683
5.712
18,072,164
-0.09(-1.63%)
May 23, 2007
5.775
5.844
5.763
5.806
14,818,621
+0.04(+0.64%)
May 22, 2007
5.829
5.848
5.763
5.769
13,213,424
-0.06(-1.10%)
May 21, 2007
5.817
5.848
5.778
5.833
16,030,155
-0.01(-0.18%)
May 18, 2007
5.720
5.846
5.693
5.844
16,126,874
+0.17(+2.91%)
May 17, 2007
5.672
5.714
5.641
5.679
15,028,252
-0.02(-0.33%)
May 16, 2007
5.724
5.732
5.646
5.697
19,876,024
-0.03(-0.47%)
May 15, 2007
5.615
5.821
5.695
5.724
23,934,550
-0.13(-2.19%)
May 14, 2007
5.813
5.910
5.827
5.852
13,798,344
+0.04(+0.67%)
May 11, 2007
5.883
5.903
5.771
5.813
17,529,664
-0.08(-1.36%)
May 10, 2007
5.806
5.992
5.775
5.893
21,450,786
+0.09(+1.53%)
May 09, 2007
5.709
5.821
5.701
5.804
22,548,874
+0.10(+1.70%)
May 08, 2007
5.796
5.821
5.695
5.707
17,866,120
-0.12(-1.98%)
May 07, 2007
5.769
5.839
5.755
5.823
9,193,392
+0.04(+0.68%)
May 04, 2007
5.817
5.825
5.765
5.784
11,914,140
-0.01(-0.18%)
May 03, 2007
5.854
5.866
5.782
5.794
16,648,769
-0.06(-1.02%)
May 02, 2007
5.813
5.872
5.802
5.854
13,625,539
+0.05(+0.78%)
May 01, 2007
5.693
5.817
5.693
5.808
18,510,720
+0.06(+0.97%)
Apr 30, 2007
5.848
5.872
5.745
5.753
18,851,776
-0.10(-1.69%)
Apr 27, 2007
5.899
5.901
5.817
5.852
14,323,061
+0.04(+0.71%)
Apr 26, 2007
5.839
5.854
5.798
5.811
16,059,994
-0.03(-0.53%)
Apr 25, 2007
5.848
5.868
5.827
5.841
13,092,077
-0.01(-0.11%)
Apr 24, 2007
5.872
5.881
5.788
5.848
18,507,146
-0.05(-0.80%)
Apr 23, 2007
6.155
6.155
5.885
5.895
14,234,913
-0.09(-1.52%)
Apr 20, 2007
5.980
5.986
5.932
5.986
13,287,120
+0.08(+1.40%)
Apr 19, 2007
5.839
5.957
5.837
5.903
19,935,278
+0.05(+0.81%)
Apr 18, 2007
5.811
5.879
5.798
5.856
11,568,109
+0.02(+0.28%)
Apr 17, 2007
5.846
5.862
5.827
5.839
17,514,150
-0.01(-0.14%)
Apr 16, 2007
5.775
5.856
5.775
5.848
15,717,507
+0.09(+1.54%)
Apr 13, 2007
5.837
5.837
5.742
5.759
14,598,838
+0.01(+0.14%)
Apr 12, 2007
5.718
5.817
5.676
5.751
12,860,048
+0.01(+0.22%)
Apr 11, 2007
5.745
5.778
5.705
5.738
14,674,115
-0.02(-0.39%)
Apr 10, 2007
5.778
5.796
5.718
5.761
15,303,913
-0.03(-0.50%)
Apr 09, 2007
5.759
5.800
5.720
5.790
17,970,998
+0.04(+0.65%)
Apr 05, 2007
5.707
5.763
5.695
5.753
8,782,285
+0.05(+0.83%)
Apr 04, 2007
5.683
5.728
5.672
5.705
13,033,560
+0.01(+0.18%)
Apr 03, 2007
5.623
5.716
5.613
5.695
23,782,370
+0.11(+1.96%)
Apr 02, 2007
5.582
5.652
5.551
5.586
15,703,409
+0.02(+0.45%)
Mar 30, 2007
5.532
5.592
5.493
5.561
14,467,717
+0.02(+0.41%)
Mar 29, 2007
5.563
5.610
5.495
5.538
21,321,884
+0.07(+1.32%)
Mar 28, 2007
5.511
5.511
5.423
5.466
17,893,754
-0.06(-1.01%)
Mar 27, 2007
5.549
5.569
5.497
5.522
15,982,159
-0.07(-1.25%)
Mar 26, 2007
5.567
5.598
5.518
5.592
12,288,121
+0.02(+0.41%)
Mar 23, 2007
5.559
5.577
5.528
5.569
13,538,730
+0.03(+0.52%)
Mar 22, 2007
5.666
5.666
5.342
5.540
14,958,919
+0.04(+0.67%)
Mar 21, 2007
5.464
5.530
5.423
5.503
24,974,704
+0.05(+0.83%)
Mar 20, 2007
5.507
5.509
5.427
5.458
24,513,798
+0.05(+0.88%)
Mar 19, 2007
5.404
5.462
5.394
5.410
38,270,692
+0.03(+0.50%)
Mar 16, 2007
5.392
5.445
5.365
5.384
15,536,621
-0.01(-0.15%)
Mar 15, 2007
5.346
5.406
5.342
5.392
20,077,326
+0.03(+0.54%)
Mar 14, 2007
5.415
5.423
5.309
5.363
24,419,746
-0.01(-0.27%)
Mar 13, 2007
5.534
5.518
5.357
5.377
23,898,092
-0.16(-2.83%)
Mar 12, 2007
5.590
5.604
5.514
5.534
14,595,610
-0.05(-0.81%)
Mar 09, 2007
5.666
5.683
5.528
5.580
13,734,592
-0.05(-0.92%)
Mar 08, 2007
5.584
5.681
5.582
5.631
15,369,362
+0.07(+1.30%)
Mar 07, 2007
5.507
5.584
5.489
5.559
17,653,290
+0.05(+0.94%)
Mar 06, 2007
5.565
5.604
5.460
5.507
26,551,928
-0.04(-0.63%)
Mar 05, 2007
5.633
5.668
5.538
5.542
21,197,232
-0.09(-1.58%)
Mar 02, 2007
5.676
5.740
5.629
5.631
11,653,314
-0.05(-0.80%)
Mar 01, 2007
5.590
5.745
5.532
5.676
18,242,456
+0.00(+0.07%)
Feb 28, 2007
5.681
5.742
5.615
5.672
20,754,118
-0.01(-0.15%)
Feb 27, 2007
5.813
5.829
5.617
5.681
28,492,612
-0.15(-2.51%)
Feb 26, 2007
5.883
5.910
5.775
5.827
15,682,960
-0.05(-0.77%)
Feb 23, 2007
5.910
5.932
5.825
5.872
13,484,916
-0.04(-0.59%)
Feb 22, 2007
5.825
5.943
5.825
5.907
26,167,476
+0.09(+1.63%)
Feb 21, 2007
5.852
5.879
5.740
5.813
29,850,558
-0.10(-1.74%)
Feb 20, 2007
5.879
5.934
5.806
5.916
12,411,068
+0.04(+0.74%)
Feb 16, 2007
5.910
5.924
5.850
5.872
10,099,506
-0.05(-0.87%)
Feb 15, 2007
5.893
5.938
5.850
5.924
9,453,743
+0.02(+0.35%)
Feb 14, 2007
5.829
5.922
5.798
5.903
18,719,764
+0.11(+1.85%)
Feb 13, 2007
5.796
5.827
5.761
5.796
13,234,440
+0.01(+0.18%)
Feb 12, 2007
5.788
5.811
5.761
5.786
10,084,599
-0.01(-0.14%)
Feb 09, 2007
5.885
5.922
5.773
5.794
17,185,936
-0.11(-1.78%)
Feb 08, 2007
5.802
5.905
5.796
5.899
12,387,312
+0.09(+1.49%)
Feb 07, 2007
5.852
5.858
5.761
5.813
9,442,592
-0.04(-0.60%)
Feb 06, 2007
5.792
5.852
5.773
5.848
9,940,490
+0.05(+0.85%)
Feb 05, 2007
5.934
5.934
5.734
5.798
21,873,052
-0.12(-2.02%)
Feb 02, 2007
5.877
5.934
5.846
5.918
28,569,212
+0.04(+0.70%)
Feb 01, 2007
5.982
6.070
5.852
5.877
51,611,136
-0.22(-3.65%)
Jan 31, 2007
6.079
6.126
6.029
6.099
13,403,953
+0.02(+0.34%)
Jan 30, 2007
6.079
6.134
6.040
6.079
13,811,676
+0.02(+0.27%)
Jan 29, 2007
6.085
6.114
6.054
6.062
15,599,646
-0.02(-0.37%)
Jan 26, 2007
6.149
6.163
6.046
6.085
16,760,274
-0.06(-0.97%)
Jan 25, 2007
6.190
6.196
6.128
6.145
15,658,792
-0.05(-0.83%)
Jan 24, 2007
6.161
6.238
6.151
6.196
11,133,116
+0.04(+0.67%)
Jan 23, 2007
6.178
6.205
6.112
6.155
14,234,913
-0.02(-0.37%)
Jan 22, 2007
6.182
6.196
6.089
6.178
23,385,652
-0.02(-0.27%)
Jan 19, 2007
6.153
6.202
6.021
6.194
21,601,076
+0.11(+1.80%)
Jan 18, 2007
6.095
6.103
5.982
6.085
25,194,468
-0.03(-0.44%)
Jan 17, 2007
6.132
6.209
5.951
6.112
25,751,996
-0.05(-0.74%)
Jan 16, 2007
6.176
6.188
6.046
6.157
13,136,340
-0.02(-0.30%)
Jan 12, 2007
6.124
6.221
6.106
6.176
19,670,088
+0.00(+0.00%)
Jan 11, 2007
6.085
6.184
6.085
6.176
12,470,214
+0.09(+1.53%)
Jan 10, 2007
6.017
6.108
5.976
6.083
8,400,257
+0.05(+0.75%)
Jan 09, 2007
5.965
6.085
5.963
6.037
10,301,671
+0.08(+1.32%)
Jan 08, 2007
5.988
6.033
5.934
5.959
14,427,382
-0.04(-0.65%)
Jan 05, 2007
6.095
6.136
5.959
5.998
16,011,732
-0.13(-2.15%)
Jan 04, 2007
5.920
6.149
5.736
6.130
23,250,390
+0.22(+3.66%)
Jan 03, 2007
5.961
6.081
5.864
5.914
24,130,316
+0.03(+0.53%)
Dec 29, 2006
5.936
5.974
5.858
5.883
6,007,247
-0.05(-0.90%)
Dec 28, 2006
5.969
6.040
5.922
5.936
5,737,210
-0.03(-0.52%)
Dec 27, 2006
5.920
5.978
5.870
5.967
6,417,394
+0.07(+1.26%)
Dec 26, 2006
5.934
5.934
5.821
5.893
7,451,973
-0.04(-0.66%)
Dec 22, 2006
5.951
6.062
5.912
5.932
5,129,261
+0.01(+0.21%)
Dec 21, 2006
6.013
6.048
5.914
5.920
14,159,768
-0.03(-0.49%)
Dec 20, 2006
5.866
6.033
5.866
5.949
18,808,586
+0.00(+0.03%)
Dec 19, 2006
5.930
5.978
5.866
5.947
10,903,317
+0.00(+0.07%)
Dec 18, 2006
6.002
6.023
5.918
5.943
13,369,047
-0.05(-0.83%)
Dec 15, 2006
6.068
6.077
5.988
5.992
21,126,450
-0.03(-0.45%)
Dec 14, 2006
5.839
6.040
5.833
6.019
24,584,580
+0.22(+3.81%)
Dec 13, 2006
5.753
5.813
5.703
5.798
16,235,228
+0.09(+1.59%)
Dec 12, 2006
5.825
5.829
5.683
5.707
16,827,178
-0.10(-1.78%)
Dec 11, 2006
5.784
5.839
5.763
5.811
12,004,314
+0.04(+0.64%)
Dec 08, 2006
5.736
5.796
5.734
5.773
9,863,890
+0.04(+0.65%)
Dec 07, 2006
5.817
5.837
5.722
5.736
14,606,275
-0.07(-1.21%)
Dec 06, 2006
5.775
5.815
5.714
5.806
18,422,194
+0.09(+1.55%)
Dec 05, 2006
5.747
5.759
5.646
5.718
14,373,568
-0.04(-0.65%)
Dec 04, 2006
5.586
5.796
5.575
5.755
18,883,730
+0.20(+3.56%)
Dec 01, 2006
5.629
5.732
5.501
5.557
25,380,148
-0.10(-1.75%)
Nov 30, 2006
5.701
5.703
5.528
5.656
30,180,712
-0.02(-0.40%)
Nov 29, 2006
5.662
5.755
5.662
5.679
19,686,572
+0.03(+0.47%)
Nov 28, 2006
5.631
5.726
5.623
5.652
28,333,110
+0.02(+0.37%)
Nov 27, 2006
5.790
5.829
5.631
5.631
23,828,766
-0.19(-3.19%)
Nov 24, 2006
5.775
5.837
5.771
5.817
5,526,319
-0.01(-0.21%)
Nov 22, 2006
5.889
5.922
5.808
5.829
16,471,814
-0.04(-0.67%)
Nov 21, 2006
5.965
5.982
5.858
5.868
20,115,142
-0.08(-1.35%)
Nov 20, 2006
6.033
6.123
5.949
5.949
14,379,870
-0.08(-1.37%)
Nov 17, 2006
6.136
6.139
6.031
6.031
17,208,722
-0.12(-1.88%)
Nov 16, 2006
6.139
6.151
6.081
6.147
11,934,987
+0.00(+0.03%)
Nov 15, 2006
5.941
6.155
5.930
6.145
25,333,122
+0.26(+4.45%)
Nov 14, 2006
5.858
5.949
5.796
5.883
24,843,468
+0.02(+0.35%)
Nov 13, 2006
5.928
5.961
5.829
5.862
12,429,975
-0.04(-0.73%)
Nov 10, 2006
5.945
5.961
5.883
5.905
15,158,471
-0.02(-0.42%)
Nov 09, 2006
6.035
6.056
5.924
5.930
19,044,202
-0.11(-1.88%)
Nov 08, 2006
6.073
6.106
6.017
6.044
11,715,854
-0.03(-0.48%)
Nov 07, 2006
6.011
6.103
5.984
6.073
13,923,182
+0.05(+0.79%)
Nov 06, 2006
5.875
6.033
5.858
6.025
19,912,976
+0.15(+2.56%)
Nov 03, 2006
5.872
5.924
5.792
5.875
19,691,904
+0.03(+0.56%)
Nov 02, 2006
5.821
5.899
5.734
5.841
20,365,302
+0.02(+0.35%)
Nov 01, 2006
5.982
5.986
5.813
5.821
9,390,233
-0.15(-2.52%)
Oct 31, 2006
5.951
6.031
5.947
5.971
12,667,046
+0.00(+0.00%)
Oct 30, 2006
5.947
6.025
5.907
5.971
8,844,340
+0.03(+0.45%)
Oct 27, 2006
6.011
6.031
5.941
5.945
8,251,905
-0.09(-1.50%)
Oct 26, 2006
6.002
6.044
5.945
6.035
10,183,863
+0.04(+0.58%)
Oct 25, 2006
6.097
6.108
5.951
6.000
17,838,002
-0.10(-1.59%)
Oct 24, 2006
6.013
6.134
6.000
6.097
24,358,660
+0.03(+0.44%)
Oct 23, 2006
5.982
6.120
5.969
6.070
15,750,421
+0.04(+0.62%)
Oct 20, 2006
6.075
6.077
6.000
6.033
14,673,179
+0.02(+0.41%)
Oct 19, 2006
6.013
6.095
5.992
6.009
13,784,527
-0.04(-0.61%)
Oct 18, 2006
5.982
6.064
5.978
6.046
15,168,652
+0.07(+1.17%)
Oct 17, 2006
5.982
5.994
5.932
5.976
11,366,308
-0.01(-0.10%)
Oct 16, 2006
6.017
6.019
5.967
5.982
11,112,754
-0.01(-0.14%)
Oct 13, 2006
5.982
5.994
5.951
5.990
12,533,724
+0.01(+0.14%)
Oct 12, 2006
6.002
6.007
5.949
5.982
20,223,254
+0.02(+0.28%)
Oct 11, 2006
6.009
6.025
5.963
5.965
20,050,176
-0.04(-0.72%)
Oct 10, 2006
5.941
6.025
5.941
6.009
14,451,137
+0.01(+0.14%)
Oct 09, 2006
5.982
6.000
5.926
6.000
11,363,399
+0.00(+0.07%)
Oct 06, 2006
5.897
6.035
5.834
5.996
26,378,368
+0.05(+0.90%)
Oct 05, 2006
6.033
6.044
5.860
5.943
41,135,904
+0.10(+1.73%)
Oct 04, 2006
5.815
5.850
5.780
5.841
27,048,370
+0.03(+0.46%)
Oct 03, 2006
5.868
5.879
5.806
5.815
18,711,624
-0.03(-0.46%)
Oct 02, 2006
5.782
5.860
5.738
5.841
19,329,754
+0.06(+1.03%)
Sep 29, 2006
5.903
5.905
5.780
5.782
17,767,220
-0.12(-2.10%)
Sep 28, 2006
5.899
5.922
5.839
5.905
17,035,160
+0.03(+0.56%)
Sep 27, 2006
5.910
5.953
5.848
5.872
14,981,031
-0.06(-1.08%)
Sep 26, 2006
5.854
5.976
5.844
5.936
30,096,354
+0.10(+1.70%)
Sep 25, 2006
5.862
5.879
5.778
5.837
20,882,592
+0.08(+1.40%)
Sep 22, 2006
5.703
5.769
5.664
5.757
13,062,164
+0.00(+0.04%)
Sep 21, 2006
5.792
5.841
5.695
5.755
32,104,912
-0.07(-1.27%)
Sep 20, 2006
5.870
5.881
5.827
5.829
23,902,456
-0.06(-0.98%)
Sep 19, 2006
5.757
5.887
5.757
5.887
29,084,076
+0.18(+3.18%)
Sep 18, 2006
5.736
5.771
5.697
5.705
12,303,441
-0.08(-1.43%)
Sep 15, 2006
5.796
5.825
5.738
5.788
20,603,826
+0.01(+0.25%)
Sep 14, 2006
5.734
5.813
5.685
5.773
18,155,066
+0.01(+0.14%)
Sep 13, 2006
5.751
5.800
5.693
5.765
29,473,862
+0.04(+0.61%)
Sep 12, 2006
5.646
5.753
5.633
5.730
31,696,218
+0.11(+1.91%)
Sep 11, 2006
5.518
5.664
5.516
5.623
17,222,780
+0.07(+1.19%)
Sep 08, 2006
5.487
5.559
5.476
5.557
13,038,408
+0.02(+0.34%)
Sep 07, 2006
5.549
5.580
5.526
5.538
12,213,751
-0.03(-0.56%)
Sep 06, 2006
5.565
5.571
5.505
5.569
13,331,717
+0.00(+0.07%)
Sep 05, 2006
5.532
5.569
5.514
5.565
10,580,435
+0.03(+0.60%)
Sep 01, 2006
5.518
5.536
5.470
5.532
7,204,237
+0.01(+0.26%)
Aug 31, 2006
5.518
5.547
5.454
5.518
16,845,116
+0.00(+0.00%)
Aug 30, 2006
5.511
5.528
5.456
5.518
15,900,226
+0.01(+0.15%)
Aug 29, 2006
5.402
5.532
5.363
5.509
16,997,346
+0.02(+0.34%)
Aug 28, 2006
5.406
5.530
5.406
5.491
11,141,842
+0.09(+1.60%)
Aug 25, 2006
5.384
5.419
5.353
5.404
12,301,986
+0.00(+0.00%)
Aug 24, 2006
5.549
5.561
5.396
5.404
12,977,323
-0.14(-2.57%)
Aug 23, 2006
5.532
5.563
5.487
5.547
8,853,067
+0.00(+0.00%)
Aug 22, 2006
5.561
5.561
5.509
5.547
8,292,629
-0.01(-0.26%)
Aug 21, 2006
5.489
5.569
5.478
5.561
10,087,871
+0.03(+0.60%)
Aug 18, 2006
5.569
5.569
5.491
5.528
10,669,155
-0.04(-0.63%)
Aug 17, 2006
5.538
5.617
5.522
5.563
16,833,480
+0.00(+0.04%)
Aug 16, 2006
5.435
5.569
5.435
5.561
16,476,662
+0.02(+0.33%)
Aug 15, 2006
5.507
5.580
5.493
5.542
33,768,284
+0.09(+1.70%)
Aug 14, 2006
5.528
5.569
5.441
5.450
27,549,176
-0.06(-1.12%)
Aug 11, 2006
5.377
5.511
5.369
5.511
22,635,170
+0.13(+2.49%)
Aug 10, 2006
5.188
5.394
5.159
5.377
18,415,892
+0.15(+2.88%)
Aug 09, 2006
5.309
5.338
5.227
5.227
9,090,138
-0.04(-0.78%)
Aug 08, 2006
5.344
5.359
5.266
5.268
12,027,100
-0.05(-1.01%)
Aug 07, 2006
5.229
5.340
5.227
5.322
14,151,526
+0.00(+0.04%)
Aug 04, 2006
5.326
5.371
5.289
5.320
25,522,682
+0.05(+0.86%)
Aug 03, 2006
4.992
5.285
4.971
5.274
19,631,304
+0.28(+5.66%)
Aug 02, 2006
5.087
5.089
4.969
4.992
18,628,238
-0.09(-1.87%)
Aug 01, 2006
5.029
5.093
4.950
5.087
17,136,000
+0.06(+1.19%)
Jul 31, 2006
5.068
5.103
5.006
5.027
7,361,799
-0.02(-0.49%)
Jul 28, 2006
5.006
5.082
4.985
5.051
9,320,421
+0.08(+1.58%)
Jul 27, 2006
5.080
5.132
4.961
4.973
10,934,829
-0.07(-1.47%)
Jul 26, 2006
5.146
5.148
5.043
5.047
10,636,673
-0.11(-2.04%)
Jul 25, 2006
5.058
5.179
5.025
5.153
15,613,705
+0.06(+1.09%)
Jul 24, 2006
4.884
5.111
4.967
5.097
16,720,035
+0.21(+4.39%)
Jul 21, 2006
4.948
4.955
4.882
4.882
9,962,306
-0.06(-1.21%)
Jul 20, 2006
5.029
5.039
4.934
4.942
8,734,774
-0.11(-2.08%)
Jul 19, 2006
4.845
5.074
4.870
5.047
15,675,276
+0.20(+4.22%)
Jul 18, 2006
4.919
4.919
4.767
4.843
23,959,664
-0.10(-1.96%)
Jul 17, 2006
4.802
4.950
4.794
4.940
11,575,260
+0.12(+2.39%)
Jul 14, 2006
4.866
4.911
4.787
4.825
12,413,492
-0.07(-1.35%)
Jul 13, 2006
4.936
4.969
4.849
4.891
18,399,408
-0.07(-1.37%)
Jul 12, 2006
4.994
5.074
4.950
4.959
11,879,719
+0.03(+0.59%)
Jul 11, 2006
4.899
4.944
4.831
4.930
9,404,293
+0.00(+0.04%)
Jul 10, 2006
4.880
5.002
4.880
4.928
11,153,478
+0.05(+0.97%)
Jul 07, 2006
4.765
4.890
4.752
4.880
21,861,418
+0.06(+1.24%)
Jul 06, 2006
4.806
4.831
4.717
4.820
31,789,786
+0.24(+5.13%)
Jul 05, 2006
4.631
4.662
4.571
4.585
15,039,693
-0.08(-1.72%)
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.