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
Nike Inc
(NY:
NKE
)
95.05
+1.60 (+1.71%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 30, 2004
3.808
3.808
3.763
3.806
8,597,789
-0.01(-0.26%)
Jul 29, 2004
3.748
3.834
3.727
3.816
16,189,748
+0.11(+2.97%)
Jul 28, 2004
3.690
3.711
3.633
3.706
15,629,998
+0.00(+0.07%)
Jul 27, 2004
3.649
3.717
3.644
3.703
12,772,029
+0.04(+1.13%)
Jul 26, 2004
3.688
3.696
3.627
3.662
15,654,834
-0.02(-0.44%)
Jul 23, 2004
3.719
3.732
3.661
3.678
14,210,566
-0.06(-1.64%)
Jul 22, 2004
3.709
3.753
3.677
3.740
18,721,038
-0.01(-0.32%)
Jul 21, 2004
3.792
3.811
3.751
3.752
10,313,335
-0.05(-1.28%)
Jul 20, 2004
3.781
3.808
3.766
3.800
11,848,347
+0.01(+0.15%)
Jul 19, 2004
3.829
3.841
3.774
3.794
11,467,221
-0.05(-1.37%)
Jul 16, 2004
3.853
3.855
3.828
3.847
12,528,452
+0.02(+0.40%)
Jul 15, 2004
3.803
3.844
3.794
3.832
9,066,794
+0.02(+0.63%)
Jul 14, 2004
3.849
3.868
3.799
3.808
10,173,875
-0.06(-1.56%)
Jul 13, 2004
3.868
3.874
3.855
3.868
6,670,187
-0.01(-0.28%)
Jul 12, 2004
3.887
3.893
3.848
3.879
7,208,922
-0.02(-0.51%)
Jul 09, 2004
3.884
3.913
3.876
3.899
7,883,296
+0.03(+0.85%)
Jul 08, 2004
3.921
3.921
3.850
3.866
11,046,931
-0.07(-1.73%)
Jul 07, 2004
3.926
3.950
3.917
3.934
7,833,625
+0.01(+0.25%)
Jul 06, 2004
3.929
3.972
3.924
3.924
12,981,219
-0.02(-0.45%)
Jul 02, 2004
3.949
3.984
3.932
3.942
7,576,676
+0.00(+0.03%)
Jul 01, 2004
3.967
3.977
3.919
3.941
9,416,398
-0.02(-0.61%)
Jun 30, 2004
3.949
3.967
3.937
3.965
9,242,551
+0.02(+0.49%)
Jun 29, 2004
3.974
3.991
3.928
3.946
9,633,229
-0.03(-0.68%)
Jun 28, 2004
3.952
4.048
3.947
3.973
17,737,178
+0.03(+0.78%)
Jun 25, 2004
3.939
3.968
3.847
3.942
41,994,576
+0.15(+4.02%)
Jun 24, 2004
3.779
3.813
3.774
3.790
12,227,563
+0.01(+0.15%)
Jun 23, 2004
3.758
3.800
3.753
3.784
10,884,546
+0.03(+0.82%)
Jun 22, 2004
3.718
3.755
3.695
3.753
8,720,055
+0.03(+0.72%)
Jun 21, 2004
3.753
3.782
3.718
3.726
10,088,862
-0.02(-0.60%)
Jun 18, 2004
3.745
3.782
3.744
3.749
7,390,411
-0.01(-0.25%)
Jun 17, 2004
3.757
3.790
3.737
3.758
8,937,841
-0.01(-0.17%)
Jun 16, 2004
3.764
3.771
3.735
3.765
4,963,238
+0.01(+0.33%)
Jun 15, 2004
3.742
3.823
3.740
3.752
11,027,827
+0.02(+0.63%)
Jun 14, 2004
3.716
3.729
3.704
3.729
5,962,381
-0.00(-0.03%)
Jun 10, 2004
3.693
3.756
3.689
3.730
11,024,006
+0.04(+1.06%)
Jun 09, 2004
3.689
3.693
3.670
3.690
8,801,247
+0.00(+0.03%)
Jun 08, 2004
3.678
3.715
3.664
3.689
11,595,218
+0.01(+0.24%)
Jun 07, 2004
3.635
3.690
3.634
3.680
11,437,609
+0.05(+1.49%)
Jun 04, 2004
3.685
3.690
3.626
3.626
11,368,835
-0.05(-1.31%)
Jun 03, 2004
3.698
3.698
3.658
3.675
9,010,437
-0.02(-0.62%)
Jun 02, 2004
3.719
3.726
3.677
3.698
9,828,091
-0.02(-0.55%)
Jun 01, 2004
3.726
3.739
3.688
3.718
7,696,076
-0.01(-0.17%)
May 28, 2004
3.726
3.740
3.693
3.724
7,648,316
+0.01(+0.30%)
May 27, 2004
3.732
3.764
3.706
3.713
8,150,753
+0.00(+0.07%)
May 26, 2004
3.686
3.756
3.667
3.711
11,240,837
+0.01(+0.34%)
May 25, 2004
3.617
3.699
3.597
3.698
16,654,932
+0.09(+2.47%)
May 24, 2004
3.544
3.636
3.541
3.609
17,884,280
+0.08(+2.18%)
May 21, 2004
3.507
3.533
3.497
3.532
16,028,318
+0.05(+1.58%)
May 20, 2004
3.483
3.493
3.446
3.477
8,935,931
-0.01(-0.17%)
May 19, 2004
3.506
3.537
3.479
3.483
11,019,230
+0.00(+0.06%)
May 18, 2004
3.466
3.500
3.462
3.481
15,988,200
+0.02(+0.68%)
May 17, 2004
3.523
3.523
3.445
3.457
13,044,262
-0.09(-2.42%)
May 14, 2004
3.571
3.586
3.520
3.543
9,257,834
-0.02(-0.68%)
May 13, 2004
3.564
3.599
3.562
3.567
18,259,674
+0.01(+0.22%)
May 12, 2004
3.570
3.581
3.492
3.559
16,251,836
+0.02(+0.68%)
May 11, 2004
3.518
3.546
3.515
3.535
17,176,474
+0.06(+1.72%)
May 10, 2004
3.457
3.496
3.450
3.476
20,710,726
-0.01(-0.26%)
May 07, 2004
3.558
3.588
3.485
3.485
22,456,840
-0.09(-2.60%)
May 06, 2004
3.675
3.675
3.558
3.578
25,413,194
-0.13(-3.39%)
May 05, 2004
3.685
3.703
3.643
3.703
16,280,492
+0.02(+0.43%)
May 04, 2004
3.701
3.715
3.677
3.688
14,912,640
-0.03(-0.89%)
May 03, 2004
3.757
3.764
3.700
3.721
18,764,978
-0.05(-1.21%)
Apr 30, 2004
3.777
3.815
3.759
3.766
11,098,512
-0.01(-0.26%)
Apr 29, 2004
3.854
3.862
3.733
3.776
24,514,348
-0.08(-2.00%)
Apr 28, 2004
3.888
3.888
3.841
3.853
9,413,533
-0.04(-1.13%)
Apr 27, 2004
3.850
3.916
3.849
3.897
11,289,553
+0.05(+1.24%)
Apr 26, 2004
3.942
3.950
3.827
3.849
17,406,678
-0.09(-2.17%)
Apr 23, 2004
3.953
3.953
3.923
3.935
9,355,265
-0.03(-0.66%)
Apr 22, 2004
3.923
3.984
3.900
3.961
11,534,085
+0.01(+0.29%)
Apr 21, 2004
3.942
3.981
3.929
3.949
12,826,476
-0.02(-0.40%)
Apr 20, 2004
4.004
4.031
3.965
3.965
14,408,293
-0.03(-0.75%)
Apr 19, 2004
3.974
4.004
3.968
3.995
9,390,608
+0.02(+0.54%)
Apr 16, 2004
3.976
3.979
3.952
3.974
8,847,097
+0.02(+0.42%)
Apr 15, 2004
3.968
3.997
3.942
3.957
7,357,934
-0.01(-0.29%)
Apr 14, 2004
3.978
4.009
3.944
3.968
11,066,035
-0.03(-0.75%)
Apr 13, 2004
4.112
4.112
3.972
3.998
11,647,754
-0.05(-1.11%)
Apr 12, 2004
4.025
4.062
4.025
4.043
4,861,987
+0.02(+0.61%)
Apr 08, 2004
4.031
4.056
4.006
4.019
11,152,003
+0.00(+0.03%)
Apr 07, 2004
4.042
4.046
4.000
4.017
10,454,705
-0.03(-0.83%)
Apr 06, 2004
4.067
4.077
4.032
4.051
10,778,519
-0.04(-0.88%)
Apr 05, 2004
4.010
4.087
4.010
4.087
8,683,757
+0.08(+1.88%)
Apr 02, 2004
4.023
4.049
3.980
4.012
8,761,128
+0.01(+0.33%)
Apr 01, 2004
4.073
4.073
3.983
3.999
14,397,786
-0.08(-1.90%)
Mar 31, 2004
4.013
4.088
4.002
4.076
17,340,768
+0.05(+1.37%)
Mar 30, 2004
3.986
4.030
3.976
4.021
7,296,801
+0.01(+0.29%)
Mar 29, 2004
4.004
4.030
3.997
4.010
15,552,627
+0.02(+0.46%)
Mar 26, 2004
4.002
4.030
3.978
3.991
8,609,251
-0.01(-0.30%)
Mar 25, 2004
4.010
4.022
3.979
4.003
11,128,123
-0.01(-0.16%)
Mar 24, 2004
3.978
4.025
3.971
4.010
10,282,768
+0.02(+0.39%)
Mar 23, 2004
4.012
4.012
3.960
3.994
13,483,656
-0.01(-0.37%)
Mar 22, 2004
4.112
4.112
3.977
4.009
13,024,203
-0.02(-0.38%)
Mar 19, 2004
4.012
4.057
3.953
4.024
24,012,866
+0.00(+0.07%)
Mar 18, 2004
3.989
4.024
3.953
4.021
17,702,790
+0.04(+0.88%)
Mar 17, 2004
3.939
4.003
3.926
3.986
13,345,151
+0.05(+1.38%)
Mar 16, 2004
3.918
3.946
3.913
3.932
11,496,832
+0.04(+0.95%)
Mar 15, 2004
3.916
3.923
3.879
3.894
14,846,731
-0.02(-0.53%)
Mar 12, 2004
3.913
3.945
3.881
3.915
13,150,290
+0.01(+0.16%)
Mar 11, 2004
3.989
3.998
3.905
3.909
13,032,800
-0.10(-2.57%)
Mar 10, 2004
4.036
4.078
4.010
4.012
15,853,516
-0.00(-0.01%)
Mar 09, 2004
3.991
4.034
3.963
4.013
42,996,584
+0.11(+2.91%)
Mar 08, 2004
3.910
3.910
3.889
3.899
11,066,990
-0.02(-0.45%)
Mar 05, 2004
3.881
3.923
3.863
3.917
13,933,557
+0.01(+0.15%)
Mar 04, 2004
3.859
3.921
3.855
3.911
9,432,637
+0.05(+1.21%)
Mar 03, 2004
3.861
3.868
3.780
3.865
20,150,022
-0.00(-0.04%)
Mar 02, 2004
3.849
3.866
3.821
3.866
15,714,056
+0.02(+0.45%)
Mar 01, 2004
3.858
3.864
3.825
3.849
14,172,358
+0.01(+0.38%)
Feb 27, 2004
3.868
3.897
3.834
3.834
15,512,508
-0.03(-0.88%)
Feb 26, 2004
3.888
3.888
3.849
3.868
13,076,739
-0.02(-0.63%)
Feb 25, 2004
3.889
3.904
3.879
3.893
18,888,198
+0.01(+0.15%)
Feb 24, 2004
3.795
3.905
3.776
3.887
22,093,862
+0.09(+2.29%)
Feb 23, 2004
3.752
3.812
3.742
3.800
12,451,080
+0.05(+1.31%)
Feb 20, 2004
3.795
3.796
3.717
3.751
8,720,055
-0.04(-1.02%)
Feb 19, 2004
3.803
3.834
3.784
3.790
6,142,915
-0.00(-0.06%)
Feb 18, 2004
3.816
3.818
3.769
3.792
6,069,364
-0.03(-0.77%)
Feb 17, 2004
3.779
3.834
3.779
3.821
7,997,920
+0.04(+0.94%)
Feb 13, 2004
3.775
3.800
3.748
3.786
5,430,333
-0.00(-0.06%)
Feb 12, 2004
3.830
3.841
3.780
3.788
10,748,907
-0.04(-1.15%)
Feb 11, 2004
3.779
3.844
3.779
3.832
10,634,283
+0.05(+1.33%)
Feb 10, 2004
3.758
3.788
3.738
3.781
8,549,073
+0.03(+0.80%)
Feb 09, 2004
3.724
3.769
3.722
3.752
8,427,762
+0.03(+0.86%)
Feb 06, 2004
3.698
3.732
3.693
3.720
7,705,628
+0.02(+0.47%)
Feb 05, 2004
3.700
3.730
3.677
3.702
9,406,846
+0.00(+0.06%)
Feb 04, 2004
3.659
3.741
3.655
3.700
15,095,084
+0.03(+0.91%)
Feb 03, 2004
3.664
3.699
3.656
3.667
8,021,801
-0.01(-0.28%)
Feb 02, 2004
3.643
3.716
3.639
3.677
9,783,196
+0.03(+0.85%)
Jan 30, 2004
3.577
3.653
3.552
3.646
11,087,050
+0.06(+1.65%)
Jan 29, 2004
3.606
3.617
3.567
3.587
9,467,979
-0.01(-0.15%)
Jan 28, 2004
3.654
3.659
3.582
3.592
9,176,642
-0.05(-1.41%)
Jan 27, 2004
3.659
3.664
3.637
3.644
6,407,506
-0.02(-0.41%)
Jan 26, 2004
3.642
3.664
3.624
3.659
8,732,472
+0.02(+0.46%)
Jan 23, 2004
3.651
3.674
3.627
3.642
6,676,874
-0.00(-0.13%)
Jan 22, 2004
3.694
3.697
3.641
3.647
6,716,992
-0.04(-1.14%)
Jan 21, 2004
3.644
3.697
3.622
3.689
12,671,733
+0.03(+0.87%)
Jan 20, 2004
3.641
3.664
3.626
3.657
10,459,481
+0.03(+0.72%)
Jan 16, 2004
3.627
3.660
3.611
3.631
7,721,867
+0.02(+0.45%)
Jan 15, 2004
3.621
3.632
3.573
3.614
12,679,374
-0.01(-0.19%)
Jan 14, 2004
3.612
3.638
3.608
3.621
9,170,911
+0.00(+0.12%)
Jan 13, 2004
3.606
3.638
3.601
3.617
12,166,430
+0.01(+0.36%)
Jan 12, 2004
3.570
3.614
3.565
3.604
13,127,365
+0.05(+1.44%)
Jan 09, 2004
3.579
3.592
3.546
3.553
7,846,043
-0.03(-0.77%)
Jan 08, 2004
3.558
3.607
3.547
3.580
18,247,256
+0.04(+1.00%)
Jan 07, 2004
3.534
3.553
3.471
3.545
15,860,203
+0.01(+0.34%)
Jan 06, 2004
3.531
3.545
3.525
3.533
17,282,500
-0.00(-0.09%)
Jan 05, 2004
3.531
3.565
3.522
3.536
14,205,790
-0.00(-0.09%)
Jan 02, 2004
3.596
3.609
3.529
3.539
10,407,900
-0.04(-1.24%)
Dec 31, 2003
3.559
3.588
3.559
3.584
10,471,898
+0.02(+0.59%)
Dec 30, 2003
3.551
3.568
3.539
3.563
8,895,812
+0.01(+0.32%)
Dec 29, 2003
3.565
3.565
3.533
3.551
10,819,593
-0.00(-0.01%)
Dec 26, 2003
3.536
3.569
3.528
3.552
4,834,286
+0.02(+0.47%)
Dec 24, 2003
3.552
3.552
3.498
3.535
6,523,086
-0.01(-0.18%)
Dec 23, 2003
3.518
3.544
3.516
3.541
10,331,483
+0.02(+0.52%)
Dec 22, 2003
3.517
3.535
3.499
3.523
17,443,930
+0.02(+0.55%)
Dec 19, 2003
3.481
3.512
3.447
3.503
41,928,668
+0.01(+0.19%)
Dec 18, 2003
3.456
3.518
3.456
3.497
27,002,654
+0.04(+1.20%)
Dec 17, 2003
3.402
3.457
3.376
3.455
17,495,512
+0.05(+1.38%)
Dec 16, 2003
3.405
3.412
3.309
3.408
13,803,649
+0.05(+1.39%)
Dec 15, 2003
3.436
3.437
3.362
3.362
13,407,239
-0.01(-0.31%)
Dec 12, 2003
3.389
3.406
3.361
3.372
9,907,373
-0.01(-0.42%)
Dec 11, 2003
3.337
3.402
3.331
3.386
12,423,380
+0.03(+0.98%)
Dec 10, 2003
3.405
3.405
3.347
3.353
13,596,370
-0.04(-1.28%)
Dec 09, 2003
3.452
3.452
3.382
3.397
11,386,028
-0.04(-1.05%)
Dec 08, 2003
3.431
3.441
3.417
3.433
8,584,416
+0.00(+0.06%)
Dec 05, 2003
3.418
3.445
3.410
3.431
9,854,837
+0.01(+0.43%)
Dec 04, 2003
3.468
3.469
3.397
3.416
21,514,054
-0.04(-1.12%)
Dec 03, 2003
3.521
3.522
3.451
3.455
19,867,282
-0.06(-1.79%)
Dec 02, 2003
3.550
3.550
3.514
3.518
9,589,290
-0.03(-0.96%)
Dec 01, 2003
3.531
3.546
3.518
3.552
12,118,670
+0.03(+0.89%)
Nov 28, 2003
3.528
3.532
3.513
3.520
3,259,155
-0.01(-0.15%)
Nov 26, 2003
3.517
3.525
3.497
3.525
13,692,845
+0.01(+0.27%)
Nov 25, 2003
3.416
3.527
3.416
3.516
50,434,756
+0.13(+3.87%)
Nov 24, 2003
3.340
3.391
3.340
3.385
24,848,670
+0.07(+2.15%)
Nov 21, 2003
3.272
3.336
3.272
3.314
12,619,196
+0.04(+1.13%)
Nov 20, 2003
3.209
3.324
3.201
3.277
26,342,608
+0.07(+2.30%)
Nov 19, 2003
3.232
3.232
3.177
3.203
12,792,088
-0.03(-1.04%)
Nov 18, 2003
3.246
3.284
3.233
3.236
15,179,142
+0.00(+0.05%)
Nov 17, 2003
3.231
3.248
3.219
3.235
13,529,505
+0.00(+0.00%)
Nov 14, 2003
3.237
3.264
3.217
3.235
10,822,458
-0.00(-0.06%)
Nov 13, 2003
3.243
3.257
3.207
3.237
10,552,135
-0.01(-0.19%)
Nov 12, 2003
3.244
3.267
3.240
3.243
11,489,190
+0.00(+0.06%)
Nov 11, 2003
3.235
3.260
3.222
3.241
8,212,841
-0.01(-0.21%)
Nov 10, 2003
3.287
3.289
3.239
3.248
16,973,970
-0.05(-1.51%)
Nov 07, 2003
3.285
3.305
3.273
3.298
11,801,542
+0.02(+0.51%)
Nov 06, 2003
3.314
3.314
3.266
3.281
12,389,947
-0.03(-0.92%)
Nov 05, 2003
3.325
3.333
3.319
3.311
8,619,758
-0.02(-0.46%)
Nov 04, 2003
3.325
3.335
3.319
3.327
8,096,660
-0.02(-0.66%)
Nov 03, 2003
3.335
3.347
3.305
3.349
12,066,850
+0.00(+0.11%)
Oct 31, 2003
3.323
3.363
3.300
3.345
14,111,225
+0.04(+1.30%)
Oct 30, 2003
3.342
3.342
3.298
3.302
8,655,101
-0.01(-0.30%)
Oct 29, 2003
3.337
3.337
3.303
3.312
11,934,315
-0.03(-0.83%)
Oct 28, 2003
3.264
3.341
3.261
3.340
15,975,782
+0.08(+2.49%)
Oct 27, 2003
3.243
3.279
3.211
3.258
12,402,365
+0.01(+0.35%)
Oct 24, 2003
3.288
3.288
3.227
3.247
11,271,404
-0.04(-1.23%)
Oct 23, 2003
3.278
3.290
3.251
3.287
13,142,648
+0.01(+0.29%)
Oct 22, 2003
3.328
3.328
3.270
3.278
10,564,553
-0.05(-1.49%)
Oct 21, 2003
3.324
3.347
3.324
3.328
7,638,764
-0.01(-0.44%)
Oct 20, 2003
3.339
3.360
3.319
3.342
13,233,392
-0.00(-0.03%)
Oct 17, 2003
3.382
3.390
3.343
3.343
12,385,171
-0.04(-1.21%)
Oct 16, 2003
3.378
3.397
3.368
3.384
13,549,565
+0.01(+0.17%)
Oct 15, 2003
3.387
3.388
3.356
3.378
12,807,371
+0.00(+0.14%)
Oct 14, 2003
3.342
3.370
3.335
3.374
9,889,224
+0.01(+0.17%)
Oct 13, 2003
3.311
3.376
3.320
3.368
8,589,192
+0.06(+1.71%)
Oct 10, 2003
3.342
3.342
3.294
3.311
10,402,168
-0.03(-1.03%)
Oct 09, 2003
3.361
3.371
3.333
3.346
11,359,283
-0.00(-0.09%)
Oct 08, 2003
3.327
3.351
3.327
3.349
12,453,946
+0.02(+0.66%)
Oct 07, 2003
3.288
3.324
3.277
3.327
12,514,124
+0.04(+1.19%)
Oct 06, 2003
3.303
3.306
3.283
3.288
15,621,402
-0.02(-0.46%)
Oct 03, 2003
3.292
3.327
3.292
3.303
15,330,064
+0.04(+1.14%)
Oct 02, 2003
3.238
3.268
3.236
3.266
12,239,025
+0.03(+0.84%)
Oct 01, 2003
3.183
3.239
3.177
3.239
15,451,375
+0.05(+1.73%)
Sep 30, 2003
3.193
3.195
3.154
3.184
17,270,084
-0.01(-0.26%)
Sep 29, 2003
3.185
3.206
3.176
3.192
20,378,316
+0.01(+0.21%)
Sep 26, 2003
3.162
3.188
3.129
3.185
19,212,968
+0.02(+0.74%)
Sep 25, 2003
3.180
3.180
3.157
3.162
9,474,666
-0.02(-0.74%)
Sep 24, 2003
3.193
3.207
3.189
3.185
14,850,552
-0.01(-0.44%)
Sep 23, 2003
3.185
3.214
3.185
3.199
13,300,257
-0.01(-0.26%)
Sep 22, 2003
3.175
3.222
3.175
3.208
25,134,276
-0.01(-0.36%)
Sep 19, 2003
3.167
3.258
3.157
3.219
70,984,056
+0.22(+7.42%)
Sep 18, 2003
2.990
3.003
2.978
2.997
13,019,427
+0.01(+0.23%)
Sep 17, 2003
2.973
2.992
2.964
2.990
10,448,018
+0.03(+0.99%)
Sep 16, 2003
2.950
2.972
2.943
2.961
11,515,936
+0.01(+0.37%)
Sep 15, 2003
2.918
2.975
2.918
2.950
6,654,904
+0.04(+1.20%)
Sep 12, 2003
2.920
2.923
2.883
2.915
6,742,783
-0.01(-0.20%)
Sep 11, 2003
2.905
2.946
2.905
2.920
9,000,885
+0.02(+0.72%)
Sep 10, 2003
2.946
2.949
2.899
2.899
9,102,136
-0.05(-1.58%)
Sep 09, 2003
2.950
2.959
2.934
2.946
9,594,066
-0.03(-1.00%)
Sep 08, 2003
2.947
3.008
2.944
2.976
9,598,842
+0.03(+0.99%)
Sep 05, 2003
2.968
2.983
2.938
2.946
9,467,979
-0.03(-0.90%)
Sep 04, 2003
2.999
3.011
2.962
2.973
8,485,075
-0.02(-0.77%)
Sep 03, 2003
3.009
3.010
2.978
2.996
9,482,307
-0.01(-0.42%)
Sep 02, 2003
2.987
3.010
2.958
3.009
7,400,918
+0.03(+0.88%)
Aug 29, 2003
2.943
2.987
2.942
2.983
12,697,523
+0.05(+1.53%)
Aug 28, 2003
2.923
2.944
2.911
2.938
6,967,256
+0.02(+0.81%)
Aug 27, 2003
2.888
2.927
2.877
2.914
4,836,196
+0.01(+0.45%)
Aug 26, 2003
2.892
2.908
2.873
2.901
6,945,286
+0.01(+0.31%)
Aug 25, 2003
2.876
2.896
2.853
2.892
7,293,935
+0.03(+1.01%)
Aug 22, 2003
2.910
2.910
2.863
2.863
8,725,786
-0.03(-0.89%)
Aug 21, 2003
2.850
2.916
2.840
2.889
17,651,210
+0.05(+1.58%)
Aug 20, 2003
2.830
2.858
2.830
2.844
6,887,974
-0.02(-0.59%)
Aug 19, 2003
2.892
2.892
2.835
2.861
10,842,517
-0.02(-0.78%)
Aug 18, 2003
2.892
2.911
2.874
2.883
9,793,704
-0.01(-0.31%)
Aug 15, 2003
2.869
2.894
2.848
2.892
4,826,644
+0.02(+0.82%)
Aug 14, 2003
2.847
2.879
2.834
2.869
10,062,116
+0.02(+0.77%)
Aug 13, 2003
2.825
2.863
2.822
2.847
14,848,642
+0.03(+1.21%)
Aug 12, 2003
2.774
2.820
2.774
2.812
10,273,216
+0.05(+1.80%)
Aug 11, 2003
2.761
2.766
2.738
2.763
11,227,464
-0.00(-0.06%)
Aug 08, 2003
2.649
2.770
2.649
2.764
20,409,838
+0.12(+4.37%)
Aug 07, 2003
2.621
2.657
2.619
2.649
10,773,743
+0.05(+1.81%)
Aug 06, 2003
2.607
2.645
2.596
2.602
13,429,209
-0.00(-0.18%)
Aug 05, 2003
2.654
2.654
2.606
2.606
9,496,635
-0.04(-1.64%)
Aug 04, 2003
2.643
2.681
2.617
2.650
11,622,919
-0.00(-0.16%)
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.