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 (%)
Jun 30, 2005
1.673
1.678
1.647
1.655
114,452,416
-0.01(-0.78%)
Jun 29, 2005
1.685
1.704
1.663
1.667
97,080,096
-0.02(-1.07%)
Jun 28, 2005
1.730
1.732
1.679
1.685
140,707,440
-0.04(-2.29%)
Jun 27, 2005
1.746
1.752
1.708
1.725
91,527,976
-0.03(-1.48%)
Jun 24, 2005
1.765
1.772
1.744
1.751
74,383,760
-0.02(-1.16%)
Jun 23, 2005
1.757
1.778
1.755
1.772
106,352,776
+0.01(+0.60%)
Jun 22, 2005
1.775
1.792
1.757
1.761
50,161,780
-0.01(-0.45%)
Jun 21, 2005
1.780
1.790
1.764
1.769
89,235,360
-0.02(-0.87%)
Jun 20, 2005
1.752
1.798
1.752
1.784
102,010,216
+0.02(+1.08%)
Jun 17, 2005
1.794
1.804
1.758
1.766
96,530,120
-0.01(-0.76%)
Jun 16, 2005
1.760
1.790
1.758
1.779
87,337,936
+0.02(+0.96%)
Jun 15, 2005
1.767
1.770
1.726
1.762
103,352,136
+0.01(+0.57%)
Jun 14, 2005
1.741
1.758
1.740
1.752
72,821,880
+0.01(+0.49%)
Jun 13, 2005
1.734
1.770
1.732
1.744
78,293,800
-0.00(-0.23%)
Jun 10, 2005
1.762
1.764
1.724
1.748
69,348,056
-0.01(-0.71%)
Jun 09, 2005
1.746
1.764
1.720
1.760
77,546,240
+0.02(+1.06%)
Jun 08, 2005
1.770
1.774
1.740
1.742
106,306,456
-0.03(-1.47%)
Jun 07, 2005
1.796
1.810
1.764
1.768
97,876,496
-0.02(-1.17%)
Jun 06, 2005
1.777
1.801
1.774
1.788
77,649,496
+0.01(+0.51%)
Jun 03, 2005
1.823
1.825
1.766
1.780
96,875,296
-0.04(-2.25%)
Jun 02, 2005
1.817
1.846
1.810
1.821
95,558,720
-0.00(-0.25%)
Jun 01, 2005
1.778
1.849
1.772
1.825
206,956,464
+0.05(+2.79%)
May 31, 2005
1.768
1.802
1.764
1.776
98,600,416
+0.00(+0.03%)
May 27, 2005
1.761
1.778
1.758
1.775
65,750,940
+0.00(+0.14%)
May 26, 2005
1.764
1.784
1.758
1.772
95,775,080
+0.01(+0.57%)
May 25, 2005
1.764
1.772
1.760
1.762
77,682,816
-0.01(-0.82%)
May 24, 2005
1.774
1.778
1.756
1.777
118,334,000
-0.01(-0.39%)
May 23, 2005
1.778
1.801
1.770
1.784
114,795,760
+0.01(+0.51%)
May 20, 2005
1.772
1.780
1.748
1.775
100,893,480
-0.00(-0.25%)
May 19, 2005
1.768
1.796
1.766
1.780
107,160,800
+0.01(+0.74%)
May 18, 2005
1.740
1.798
1.736
1.766
191,404,000
+0.03(+1.73%)
May 17, 2005
1.722
1.741
1.704
1.736
66,313,620
+0.01(+0.55%)
May 16, 2005
1.702
1.738
1.696
1.727
85,779,720
+0.03(+1.89%)
May 13, 2005
1.700
1.718
1.690
1.695
79,835,616
+0.00(+0.15%)
May 12, 2005
1.685
1.706
1.677
1.692
120,253,656
+0.00(+0.09%)
May 11, 2005
1.715
1.726
1.683
1.691
122,944,296
-0.02(-1.20%)
May 10, 2005
1.720
1.724
1.701
1.712
109,549,640
-0.02(-1.18%)
May 09, 2005
1.720
1.740
1.712
1.732
88,767,080
+0.01(+0.35%)
May 06, 2005
1.712
1.734
1.707
1.726
134,422,752
+0.03(+1.65%)
May 05, 2005
1.698
1.709
1.679
1.698
92,380,496
+0.00(+0.00%)
May 04, 2005
1.667
1.706
1.663
1.698
155,687,536
+0.04(+2.26%)
May 03, 2005
1.647
1.678
1.645
1.661
135,783,552
+0.01(+0.33%)
May 02, 2005
1.615
1.664
1.605
1.655
182,402,512
+0.04(+2.29%)
Apr 29, 2005
1.643
1.645
1.576
1.618
210,818,816
-0.01(-0.49%)
Apr 28, 2005
1.583
1.646
1.581
1.626
289,743,232
+0.04(+2.52%)
Apr 27, 2005
1.542
1.587
1.530
1.586
621,937,920
-0.05(-3.03%)
Apr 26, 2005
1.671
1.699
1.629
1.635
306,307,488
-0.04(-2.45%)
Apr 25, 2005
1.657
1.679
1.653
1.677
85,102,720
+0.02(+1.48%)
Apr 22, 2005
1.675
1.681
1.645
1.652
127,927,936
-0.03(-2.05%)
Apr 21, 2005
1.675
1.694
1.645
1.687
153,956,720
+0.02(+1.44%)
Apr 20, 2005
1.655
1.688
1.645
1.663
185,250,800
+0.02(+1.43%)
Apr 19, 2005
1.659
1.669
1.601
1.639
132,590,680
-0.01(-0.67%)
Apr 18, 2005
1.645
1.679
1.642
1.650
138,690,800
-0.00(-0.06%)
Apr 15, 2005
1.698
1.700
1.651
1.651
120,110,760
-0.05(-2.80%)
Apr 14, 2005
1.713
1.725
1.694
1.698
83,810,320
-0.02(-0.96%)
Apr 13, 2005
1.718
1.736
1.708
1.715
84,931,816
-0.02(-0.95%)
Apr 12, 2005
1.720
1.732
1.683
1.732
124,077,760
+0.00(+0.09%)
Apr 11, 2005
1.730
1.750
1.718
1.730
65,060,920
+0.00(+0.00%)
Apr 08, 2005
1.738
1.746
1.728
1.730
60,258,900
-0.02(-0.86%)
Apr 07, 2005
1.734
1.746
1.725
1.745
76,536,616
+0.00(+0.23%)
Apr 06, 2005
1.755
1.760
1.731
1.741
106,139,176
-0.02(-1.30%)
Apr 05, 2005
1.762
1.767
1.750
1.764
99,013,400
+0.01(+0.80%)
Apr 04, 2005
1.700
1.759
1.690
1.750
146,969,712
+0.05(+2.91%)
Apr 01, 2005
1.732
1.736
1.689
1.700
100,979,336
-0.01(-0.76%)
Mar 31, 2005
1.724
1.728
1.700
1.714
71,536,520
-0.00(-0.15%)
Mar 30, 2005
1.679
1.726
1.675
1.716
108,904,536
+0.04(+2.66%)
Mar 29, 2005
1.664
1.708
1.661
1.671
122,833,880
+0.00(+0.12%)
Mar 28, 2005
1.655
1.683
1.651
1.669
86,558,296
+0.03(+1.55%)
Mar 24, 2005
1.670
1.694
1.643
1.644
106,890,936
-0.02(-0.90%)
Mar 23, 2005
1.655
1.692
1.641
1.659
126,743,080
+0.00(+0.09%)
Mar 22, 2005
1.685
1.697
1.653
1.657
110,552,040
-0.03(-1.54%)
Mar 21, 2005
1.710
1.732
1.677
1.683
121,823,680
-0.02(-1.43%)
Mar 18, 2005
1.708
1.714
1.683
1.708
105,899,256
+0.01(+0.56%)
Mar 17, 2005
1.679
1.722
1.679
1.698
98,211,040
+0.00(+0.30%)
Mar 16, 2005
1.694
1.722
1.680
1.694
110,692,616
-0.02(-0.91%)
Mar 15, 2005
1.729
1.742
1.695
1.709
101,509,440
-0.02(-1.21%)
Mar 14, 2005
1.734
1.738
1.700
1.730
108,607,960
-0.01(-0.43%)
Mar 11, 2005
1.740
1.744
1.702
1.738
160,290,592
-0.01(-0.46%)
Mar 10, 2005
1.766
1.786
1.728
1.746
117,465,160
-0.02(-1.38%)
Mar 09, 2005
1.787
1.825
1.745
1.770
148,245,360
-0.02(-1.20%)
Mar 08, 2005
1.815
1.821
1.788
1.792
95,857,696
-0.02(-1.35%)
Mar 07, 2005
1.797
1.820
1.790
1.816
72,007,656
+0.02(+1.31%)
Mar 04, 2005
1.792
1.815
1.785
1.792
110,912,520
+0.01(+0.56%)
Mar 03, 2005
1.775
1.798
1.770
1.782
100,664,560
+0.01(+0.42%)
Mar 02, 2005
1.770
1.796
1.754
1.775
100,197,920
+0.01(+0.31%)
Mar 01, 2005
1.753
1.770
1.741
1.770
117,661,240
+0.01(+0.60%)
Feb 28, 2005
1.736
1.783
1.733
1.759
171,673,984
+0.01(+0.54%)
Feb 25, 2005
1.736
1.762
1.724
1.750
117,748,536
+0.02(+0.86%)
Feb 24, 2005
1.683
1.742
1.683
1.734
167,864,384
+0.03(+1.61%)
Feb 23, 2005
1.748
1.748
1.660
1.707
210,047,360
-0.03(-1.67%)
Feb 22, 2005
1.751
1.770
1.726
1.736
137,393,536
-0.03(-1.67%)
Feb 18, 2005
1.780
1.788
1.755
1.766
95,090,456
-0.02(-1.06%)
Feb 17, 2005
1.787
1.792
1.762
1.784
106,784,400
+0.00(+0.08%)
Feb 16, 2005
1.796
1.817
1.779
1.783
104,608,176
-0.02(-1.33%)
Feb 15, 2005
1.810
1.823
1.788
1.807
110,433,776
+0.01(+0.31%)
Feb 14, 2005
1.782
1.831
1.775
1.802
139,782,144
+0.01(+0.70%)
Feb 11, 2005
1.778
1.798
1.750
1.789
156,969,520
+0.00(+0.00%)
Feb 10, 2005
1.804
1.806
1.776
1.789
160,059,504
-0.01(-0.31%)
Feb 09, 2005
1.823
1.840
1.794
1.794
159,221,936
-0.02(-1.13%)
Feb 08, 2005
1.777
1.826
1.776
1.815
192,117,280
+0.03(+1.71%)
Feb 07, 2005
1.791
1.792
1.778
1.784
142,708,816
-0.00(-0.08%)
Feb 04, 2005
1.782
1.799
1.760
1.786
347,062,880
-0.00(-0.08%)
Feb 03, 2005
1.745
1.794
1.726
1.788
1,211,411,840
-0.31(-14.64%)
Feb 02, 2005
2.152
2.179
2.043
2.094
557,368,320
-0.03(-1.41%)
Feb 01, 2005
2.150
2.163
2.119
2.124
135,400,480
-0.04(-1.71%)
Jan 31, 2005
2.122
2.171
2.122
2.161
127,228,456
+0.05(+2.37%)
Jan 28, 2005
2.104
2.150
2.076
2.111
123,046,736
-0.00(-0.21%)
Jan 27, 2005
2.063
2.120
2.057
2.115
160,880,720
+0.05(+2.35%)
Jan 26, 2005
2.059
2.090
2.013
2.067
154,760,592
+0.02(+0.98%)
Jan 25, 2005
2.032
2.072
2.022
2.047
180,605,664
+0.03(+1.39%)
Jan 24, 2005
2.066
2.098
2.015
2.019
193,963,920
-0.04(-1.90%)
Jan 21, 2005
2.098
2.127
2.051
2.058
212,076,864
-0.06(-2.83%)
Jan 20, 2005
2.084
2.134
2.082
2.118
256,636,336
-0.08(-3.64%)
Jan 19, 2005
2.222
2.237
2.171
2.198
148,970,976
-0.03(-1.39%)
Jan 18, 2005
2.212
2.250
2.208
2.229
143,745,856
+0.00(+0.07%)
Jan 14, 2005
2.145
2.233
2.118
2.228
250,726,992
+0.10(+4.58%)
Jan 13, 2005
2.123
2.229
2.117
2.130
348,128,640
+0.01(+0.71%)
Jan 12, 2005
2.075
2.124
2.041
2.115
162,097,152
+0.03(+1.59%)
Jan 11, 2005
2.070
2.108
2.050
2.082
158,863,856
-0.01(-0.48%)
Jan 10, 2005
2.097
2.148
2.086
2.092
147,674,016
-0.02(-1.13%)
Jan 07, 2005
2.067
2.135
2.058
2.116
197,485,440
+0.06(+3.09%)
Jan 06, 2005
2.091
2.112
2.045
2.053
174,092,112
-0.04(-1.72%)
Jan 05, 2005
2.079
2.138
2.078
2.088
167,241,136
-0.02(-0.88%)
Jan 04, 2005
2.131
2.163
2.075
2.107
390,226,624
-0.12(-5.35%)
Jan 03, 2005
2.248
2.272
2.211
2.226
209,636,016
+0.01(+0.52%)
Dec 31, 2004
2.260
2.275
2.208
2.215
95,558,000
-0.03(-1.51%)
Dec 30, 2004
2.257
2.276
2.228
2.248
139,384,000
+0.01(+0.33%)
Dec 29, 2004
2.237
2.284
2.222
2.241
235,410,000
+0.01(+0.43%)
Dec 28, 2004
2.197
2.256
2.175
2.232
505,444,000
+0.12(+5.63%)
Dec 27, 2004
1.976
2.147
1.974
2.112
446,496,000
+0.17(+8.53%)
Dec 23, 2004
1.972
1.976
1.946
1.946
64,194,000
-0.03(-1.49%)
Dec 22, 2004
1.931
1.980
1.927
1.976
105,798,000
+0.01(+0.33%)
Dec 21, 2004
1.942
1.971
1.932
1.970
104,682,000
+0.02(+1.13%)
Dec 20, 2004
1.992
2.025
1.940
1.948
144,976,000
-0.05(-2.65%)
Dec 17, 2004
2.008
2.011
1.994
2.001
111,448,000
-0.00(-0.10%)
Dec 16, 2004
2.044
2.050
1.986
2.002
108,462,000
-0.05(-2.32%)
Dec 15, 2004
2.017
2.050
2.010
2.050
135,702,000
+0.03(+1.38%)
Dec 14, 2004
2.007
2.023
1.997
2.022
105,032,000
+0.03(+1.53%)
Dec 13, 2004
1.966
2.014
1.941
1.992
121,290,000
+0.04(+2.00%)
Dec 10, 2004
1.984
2.005
1.950
1.952
110,280,000
-0.04(-1.93%)
Dec 09, 2004
1.920
1.998
1.909
1.991
149,032,000
+0.06(+2.84%)
Dec 08, 2004
1.916
1.955
1.899
1.936
128,504,000
+0.03(+1.36%)
Dec 07, 2004
1.972
1.988
1.903
1.910
141,890,000
-0.06(-3.27%)
Dec 06, 2004
1.986
1.999
1.958
1.974
121,872,000
-0.03(-1.50%)
Dec 03, 2004
2.018
2.023
1.977
2.005
165,126,000
-0.00(-0.20%)
Dec 02, 2004
1.982
2.037
1.964
2.009
132,358,000
+0.01(+0.48%)
Dec 01, 2004
2.000
2.000
1.962
1.999
155,340,000
+0.02(+0.76%)
Nov 30, 2004
1.948
1.990
1.948
1.984
140,906,000
+0.04(+1.90%)
Nov 29, 2004
1.979
1.981
1.885
1.947
198,030,000
-0.01(-0.38%)
Nov 26, 2004
1.948
1.967
1.944
1.954
46,752,000
+0.02(+0.88%)
Nov 24, 2004
1.944
1.958
1.905
1.938
118,862,000
+0.02(+1.15%)
Nov 23, 2004
1.909
1.984
1.901
1.915
148,166,000
+0.01(+0.68%)
Nov 22, 2004
1.919
1.927
1.879
1.903
177,522,000
-0.02(-1.30%)
Nov 19, 2004
1.958
1.972
1.909
1.927
228,900,000
-0.09(-4.51%)
Nov 18, 2004
1.986
2.048
1.980
2.018
138,096,000
+0.02(+1.18%)
Nov 17, 2004
2.020
2.030
1.977
1.995
137,454,000
-0.01(-0.42%)
Nov 16, 2004
2.025
2.033
1.988
2.003
128,884,000
-0.04(-2.01%)
Nov 15, 2004
2.017
2.075
2.009
2.045
207,330,000
+0.02(+1.06%)
Nov 12, 2004
1.952
2.047
1.950
2.023
232,040,000
+0.08(+4.20%)
Nov 11, 2004
1.905
1.950
1.882
1.942
136,732,000
+0.04(+1.94%)
Nov 10, 2004
1.901
1.942
1.891
1.905
213,626,000
+0.03(+1.84%)
Nov 09, 2004
1.847
1.891
1.835
1.870
130,318,000
+0.00(+0.21%)
Nov 08, 2004
1.837
1.879
1.836
1.866
137,728,000
+0.04(+2.08%)
Nov 05, 2004
1.868
1.869
1.801
1.828
148,054,000
-0.02(-0.95%)
Nov 04, 2004
1.786
1.865
1.776
1.845
152,228,000
+0.05(+2.76%)
Nov 03, 2004
1.861
1.881
1.778
1.796
206,022,000
-0.02(-0.88%)
Nov 02, 2004
1.773
1.825
1.757
1.812
226,780,000
+0.06(+3.25%)
Nov 01, 2004
1.712
1.758
1.708
1.755
123,940,000
+0.05(+2.84%)
Oct 29, 2004
1.718
1.722
1.700
1.706
130,270,000
-0.02(-0.93%)
Oct 28, 2004
1.712
1.738
1.707
1.722
144,680,000
+0.01(+0.64%)
Oct 27, 2004
1.681
1.732
1.681
1.712
181,726,000
+0.02(+1.18%)
Oct 26, 2004
1.708
1.713
1.675
1.692
195,040,000
-0.01(-0.41%)
Oct 25, 2004
1.704
1.720
1.686
1.698
210,666,000
-0.03(-1.82%)
Oct 22, 2004
1.811
1.840
1.650
1.730
671,827,968
-0.24(-12.34%)
Oct 21, 2004
1.970
2.010
1.925
1.974
392,141,984
+0.06(+2.92%)
Oct 20, 2004
1.905
1.929
1.889
1.917
136,610,000
+0.00(+0.05%)
Oct 19, 2004
1.987
1.992
1.909
1.917
176,274,000
-0.05(-2.39%)
Oct 18, 2004
1.914
1.974
1.895
1.964
162,306,000
+0.04(+1.87%)
Oct 15, 2004
1.965
1.984
1.894
1.927
163,882,000
-0.03(-1.41%)
Oct 14, 2004
1.972
1.978
1.937
1.955
181,002,000
-0.04(-2.20%)
Oct 13, 2004
2.071
2.078
1.988
1.999
184,436,000
-0.01(-0.60%)
Oct 12, 2004
1.978
2.029
1.974
2.011
129,994,000
+0.00(+0.17%)
Oct 11, 2004
1.991
2.038
1.970
2.007
158,566,000
+0.01(+0.37%)
Oct 08, 2004
2.047
2.059
1.982
2.000
171,668,000
-0.06(-2.79%)
Oct 07, 2004
2.071
2.135
2.042
2.058
188,080,000
-0.01(-0.51%)
Oct 06, 2004
2.037
2.071
2.020
2.068
102,712,000
+0.02(+0.98%)
Oct 05, 2004
2.042
2.062
2.029
2.048
102,894,000
-0.00(-0.12%)
Oct 04, 2004
2.065
2.084
2.037
2.050
176,352,000
+0.03(+1.33%)
Oct 01, 2004
2.062
2.065
2.019
2.023
225,534,000
-0.02(-0.95%)
Sep 30, 2004
2.027
2.064
2.010
2.043
188,350,000
+0.00(+0.05%)
Sep 29, 2004
1.972
2.046
1.968
2.042
198,474,000
+0.07(+3.58%)
Sep 28, 2004
2.014
2.017
1.948
1.972
238,144,000
-0.02(-1.25%)
Sep 27, 2004
2.035
2.050
1.988
1.996
168,398,000
-0.05(-2.47%)
Sep 24, 2004
2.091
2.095
2.042
2.047
124,368,000
-0.04(-2.13%)
Sep 23, 2004
2.067
2.110
2.055
2.091
148,238,000
+0.02(+1.09%)
Sep 22, 2004
2.158
2.162
2.058
2.069
244,422,000
-0.10(-4.42%)
Sep 21, 2004
2.175
2.188
2.139
2.165
133,974,000
+0.00(+0.05%)
Sep 20, 2004
2.142
2.200
2.131
2.163
184,450,000
+0.02(+0.72%)
Sep 17, 2004
2.143
2.163
2.119
2.148
157,778,000
+0.02(+0.92%)
Sep 16, 2004
2.123
2.214
2.118
2.128
231,874,000
+0.02(+0.85%)
Sep 15, 2004
2.100
2.159
2.094
2.111
222,932,000
-0.02(-1.08%)
Sep 14, 2004
2.010
2.138
1.995
2.134
327,732,000
+0.13(+6.65%)
Sep 13, 2004
1.957
2.002
1.941
2.001
161,898,000
+0.07(+3.73%)
Sep 10, 2004
1.910
1.940
1.895
1.929
92,332,000
+0.03(+1.31%)
Sep 09, 2004
1.911
1.915
1.868
1.903
139,266,000
+0.00(+0.16%)
Sep 08, 2004
1.921
1.940
1.885
1.901
132,162,000
-0.02(-1.30%)
Sep 07, 2004
1.952
1.968
1.905
1.925
116,544,000
-0.01(-0.59%)
Sep 03, 2004
1.950
2.001
1.932
1.937
104,622,000
-0.02(-1.12%)
Sep 02, 2004
1.901
1.982
1.895
1.959
114,534,000
+0.05(+2.46%)
Sep 01, 2004
1.911
1.950
1.901
1.912
105,126,000
+0.00(+0.26%)
Aug 31, 2004
1.925
1.942
1.893
1.907
123,022,000
-0.01(-0.44%)
Aug 30, 2004
1.992
1.998
1.913
1.915
154,348,000
-0.08(-3.98%)
Aug 27, 2004
2.015
2.019
1.980
1.995
84,820,000
-0.01(-0.72%)
Aug 26, 2004
2.009
2.042
1.985
2.010
139,608,000
-0.01(-0.27%)
Aug 25, 2004
1.950
2.025
1.908
2.015
145,174,000
+0.06(+3.20%)
Aug 24, 2004
1.988
1.996
1.916
1.952
153,824,000
-0.02(-1.01%)
Aug 23, 2004
1.994
2.000
1.956
1.972
110,640,000
-0.00(-0.15%)
Aug 20, 2004
1.923
1.996
1.905
1.976
135,752,000
+0.04(+2.28%)
Aug 19, 2004
2.017
2.024
1.817
1.931
254,100,000
-0.04(-1.85%)
Aug 18, 2004
1.896
1.977
1.871
1.968
190,960,000
+0.06(+2.96%)
Aug 17, 2004
1.925
1.972
1.895
1.911
223,272,000
+0.01(+0.74%)
Aug 16, 2004
1.807
1.920
1.799
1.897
163,468,000
+0.09(+5.04%)
Aug 13, 2004
1.828
1.850
1.794
1.806
99,620,000
-0.01(-0.44%)
Aug 12, 2004
1.810
1.867
1.808
1.815
182,460,000
-0.01(-0.74%)
Aug 11, 2004
1.820
1.845
1.780
1.828
188,988,000
-0.03(-1.46%)
Aug 10, 2004
1.784
1.860
1.778
1.855
202,088,000
+0.09(+5.04%)
Aug 09, 2004
1.767
1.815
1.742
1.766
183,416,000
-0.01(-0.48%)
Aug 06, 2004
1.762
1.833
1.742
1.774
230,376,000
-0.01(-0.34%)
Aug 05, 2004
1.874
1.874
1.769
1.780
168,084,000
-0.08(-4.07%)
Aug 04, 2004
1.843
1.873
1.820
1.856
195,374,000
-0.02(-1.30%)
Aug 03, 2004
1.914
1.954
1.861
1.881
155,414,000
-0.03(-1.80%)
Aug 02, 2004
1.922
1.938
1.891
1.915
118,388,000
-0.03(-1.59%)
Jul 30, 2004
1.925
1.971
1.911
1.946
120,694,000
+0.02(+0.88%)
Jul 29, 2004
1.915
1.948
1.901
1.929
164,006,000
+0.03(+1.61%)
Jul 28, 2004
1.960
1.978
1.869
1.899
203,776,000
-0.06(-2.91%)
Jul 27, 2004
1.959
1.996
1.940
1.956
210,720,000
+0.02(+0.85%)
Jul 26, 2004
2.000
2.012
1.917
1.939
279,469,984
-0.06(-3.00%)
Jul 23, 2004
2.123
2.138
1.978
1.999
718,662,016
-0.29(-12.75%)
Jul 22, 2004
2.185
2.304
2.182
2.291
330,169,984
+0.05(+2.37%)
Jul 21, 2004
2.366
2.380
2.226
2.238
187,442,000
-0.11(-4.75%)
Jul 20, 2004
2.307
2.393
2.306
2.349
152,792,000
+0.05(+2.11%)
Jul 19, 2004
2.363
2.363
2.257
2.301
197,128,000
-0.05(-2.29%)
Jul 16, 2004
2.450
2.453
2.339
2.355
185,736,000
-0.08(-3.23%)
Jul 15, 2004
2.478
2.483
2.406
2.433
104,944,000
-0.04(-1.68%)
Jul 14, 2004
2.453
2.520
2.445
2.475
101,514,000
-0.00(-0.20%)
Jul 13, 2004
2.458
2.499
2.443
2.480
98,194,000
+0.03(+1.12%)
Jul 12, 2004
2.408
2.467
2.401
2.453
141,472,000
+0.04(+1.51%)
Jul 09, 2004
2.491
2.500
2.391
2.416
160,670,000
-0.06(-2.38%)
Jul 08, 2004
2.427
2.498
2.424
2.475
200,700,000
-0.07(-2.94%)
Jul 07, 2004
2.539
2.602
2.512
2.550
131,678,000
-0.01(-0.47%)
Jul 06, 2004
2.620
2.630
2.525
2.562
123,148,000
-0.07(-2.57%)
Jul 02, 2004
2.630
2.662
2.591
2.630
97,246,000
+0.00(+0.06%)
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.