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 (%)
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%)
Jul 01, 2004
2.689
2.702
2.603
2.628
144,418,000
-0.09(-3.38%)
Jun 30, 2004
2.685
2.735
2.671
2.720
138,298,000
+0.03(+1.28%)
Jun 29, 2004
2.663
2.697
2.632
2.686
171,878,000
+0.02(+0.60%)
Jun 28, 2004
2.610
2.702
2.610
2.670
230,134,000
+0.08(+3.07%)
Jun 25, 2004
2.551
2.596
2.543
2.590
153,310,000
+0.04(+1.53%)
Jun 24, 2004
2.550
2.597
2.534
2.551
135,212,000
+0.01(+0.41%)
Jun 23, 2004
2.439
2.550
2.417
2.541
151,914,000
+0.09(+3.69%)
Jun 22, 2004
2.482
2.490
2.412
2.450
163,208,000
-0.04(-1.55%)
Jun 21, 2004
2.479
2.515
2.462
2.489
89,804,000
+0.01(+0.34%)
Jun 18, 2004
2.485
2.514
2.470
2.480
88,686,000
-0.01(-0.34%)
Jun 17, 2004
2.525
2.546
2.470
2.489
117,596,000
-0.04(-1.58%)
Jun 16, 2004
2.506
2.538
2.495
2.529
81,950,000
+0.02(+0.92%)
Jun 15, 2004
2.487
2.530
2.474
2.506
138,248,000
+0.04(+1.75%)
Jun 14, 2004
2.473
2.499
2.452
2.462
103,618,000
-0.03(-1.38%)
Jun 10, 2004
2.518
2.523
2.463
2.497
144,178,000
-0.02(-0.60%)
Jun 09, 2004
2.580
2.591
2.501
2.512
131,606,000
-0.08(-3.27%)
Jun 08, 2004
2.570
2.606
2.555
2.597
119,912,000
+0.01(+0.35%)
Jun 07, 2004
2.584
2.599
2.533
2.588
154,258,000
+0.04(+1.59%)
Jun 04, 2004
2.510
2.575
2.500
2.547
251,724,000
+0.08(+3.14%)
Jun 03, 2004
2.497
2.518
2.466
2.470
166,942,000
-0.05(-1.89%)
Jun 02, 2004
2.522
2.561
2.489
2.518
249,516,000
+0.01(+0.24%)
Jun 01, 2004
2.394
2.522
2.385
2.511
258,848,000
+0.09(+3.57%)
May 28, 2004
2.364
2.434
2.344
2.425
212,584,000
+0.04(+1.85%)
May 27, 2004
2.263
2.392
2.243
2.381
283,536,000
+0.15(+6.56%)
May 26, 2004
2.184
2.250
2.183
2.235
148,514,000
+0.05(+2.45%)
May 25, 2004
2.087
2.193
2.070
2.181
144,836,000
+0.10(+4.78%)
May 24, 2004
2.062
2.115
2.058
2.082
101,512,000
+0.02(+1.12%)
May 21, 2004
2.059
2.074
2.027
2.058
105,476,000
+0.01(+0.46%)
May 20, 2004
2.083
2.099
2.040
2.049
118,556,000
-0.04(-1.70%)
May 19, 2004
2.119
2.163
2.074
2.084
147,608,000
-0.02(-0.71%)
May 18, 2004
2.112
2.120
2.091
2.099
112,104,000
-0.00(-0.21%)
May 17, 2004
2.112
2.130
2.085
2.104
132,580,000
-0.05(-2.25%)
May 14, 2004
2.183
2.196
2.138
2.152
102,542,000
-0.03(-1.28%)
May 13, 2004
2.123
2.207
2.112
2.180
165,222,000
+0.03(+1.37%)
May 12, 2004
2.099
2.158
2.062
2.151
149,810,000
+0.02(+0.75%)
May 11, 2004
2.095
2.152
2.095
2.135
151,970,000
+0.07(+3.49%)
May 10, 2004
2.062
2.107
2.029
2.063
204,404,000
-0.03(-1.53%)
May 07, 2004
2.148
2.209
2.084
2.095
185,944,000
-0.06(-2.87%)
May 06, 2004
2.178
2.212
2.139
2.157
156,480,000
-0.06(-2.53%)
May 05, 2004
2.199
2.252
2.197
2.213
97,808,000
+0.02(+0.71%)
May 04, 2004
2.220
2.228
2.185
2.197
145,778,000
-0.02(-1.04%)
May 03, 2004
2.172
2.257
2.171
2.220
138,466,000
+0.04(+1.86%)
Apr 30, 2004
2.303
2.317
2.166
2.180
197,596,000
-0.13(-5.61%)
Apr 29, 2004
2.346
2.354
2.276
2.309
180,810,000
-0.04(-1.66%)
Apr 28, 2004
2.381
2.417
2.332
2.349
122,634,000
-0.05(-2.15%)
Apr 27, 2004
2.381
2.440
2.340
2.400
179,690,000
+0.04(+1.59%)
Apr 26, 2004
2.312
2.388
2.308
2.362
146,864,000
+0.05(+2.07%)
Apr 23, 2004
2.295
2.344
2.276
2.314
292,057,984
-0.13(-5.26%)
Apr 22, 2004
2.297
2.455
2.295
2.443
320,005,984
+0.16(+6.87%)
Apr 21, 2004
2.263
2.325
2.245
2.286
121,220,000
+0.03(+1.15%)
Apr 20, 2004
2.381
2.390
2.259
2.260
187,802,000
-0.10(-4.05%)
Apr 19, 2004
2.268
2.364
2.256
2.356
107,338,000
+0.08(+3.54%)
Apr 16, 2004
2.353
2.355
2.267
2.275
168,102,000
-0.07(-3.17%)
Apr 15, 2004
2.347
2.380
2.300
2.349
112,088,000
+0.01(+0.43%)
Apr 14, 2004
2.299
2.383
2.299
2.340
122,970,000
+0.01(+0.45%)
Apr 13, 2004
2.400
2.417
2.318
2.329
114,582,000
-0.07(-2.88%)
Apr 12, 2004
2.402
2.418
2.378
2.398
86,936,000
-0.01(-0.29%)
Apr 08, 2004
2.392
2.408
2.350
2.405
177,594,000
+0.11(+4.91%)
Apr 07, 2004
2.310
2.340
2.269
2.292
91,202,000
-0.03(-1.27%)
Apr 06, 2004
2.316
2.349
2.288
2.322
118,450,000
-0.03(-1.11%)
Apr 05, 2004
2.284
2.354
2.280
2.348
118,786,000
+0.04(+1.89%)
Apr 02, 2004
2.293
2.312
2.263
2.304
162,994,000
+0.07(+3.02%)
Apr 01, 2004
2.172
2.242
2.165
2.237
130,232,000
+0.07(+3.37%)
Mar 31, 2004
2.192
2.200
2.147
2.164
93,582,000
-0.03(-1.19%)
Mar 30, 2004
2.135
2.196
2.128
2.190
109,154,000
+0.05(+2.43%)
Mar 29, 2004
2.103
2.140
2.099
2.138
111,356,000
+0.05(+2.54%)
Mar 26, 2004
2.100
2.124
2.064
2.085
114,808,000
-0.01(-0.69%)
Mar 25, 2004
2.000
2.110
2.000
2.099
142,286,000
+0.12(+5.96%)
Mar 24, 2004
2.018
2.019
1.958
1.982
157,520,000
-0.03(-1.49%)
Mar 23, 2004
2.061
2.087
1.992
2.011
224,602,000
-0.03(-1.52%)
Mar 22, 2004
2.087
2.092
2.026
2.042
179,932,000
-0.10(-4.56%)
Mar 19, 2004
2.154
2.188
2.131
2.140
115,140,000
-0.01(-0.49%)
Mar 18, 2004
2.127
2.160
2.111
2.151
114,496,000
+0.01(+0.49%)
Mar 17, 2004
2.150
2.172
2.130
2.140
102,262,000
+0.03(+1.59%)
Mar 16, 2004
2.073
2.118
2.063
2.107
124,922,000
+0.05(+2.56%)
Mar 15, 2004
2.113
2.140
2.046
2.054
132,312,000
-0.07(-3.20%)
Mar 12, 2004
2.067
2.131
2.065
2.122
124,534,000
+0.06(+2.81%)
Mar 11, 2004
2.054
2.119
2.052
2.064
142,346,000
-0.01(-0.65%)
Mar 10, 2004
2.136
2.160
2.073
2.078
138,674,000
-0.06(-2.72%)
Mar 09, 2004
2.164
2.195
2.114
2.135
131,880,000
-0.04(-1.82%)
Mar 08, 2004
2.200
2.253
2.156
2.175
132,230,000
-0.03(-1.34%)
Mar 05, 2004
2.186
2.241
2.176
2.204
128,528,000
-0.02(-0.68%)
Mar 04, 2004
2.158
2.224
2.155
2.220
147,618,000
+0.06(+2.83%)
Mar 03, 2004
2.086
2.169
2.083
2.159
192,080,000
+0.06(+2.76%)
Mar 02, 2004
2.136
2.175
2.093
2.100
140,198,000
-0.05(-2.23%)
Mar 01, 2004
2.144
2.174
2.129
2.148
99,396,000
-0.00(-0.09%)
Feb 27, 2004
2.171
2.180
2.126
2.151
143,326,000
-0.03(-1.47%)
Feb 26, 2004
2.150
2.192
2.150
2.183
119,284,000
+0.04(+1.65%)
Feb 25, 2004
2.125
2.164
2.125
2.147
143,452,000
+0.03(+1.47%)
Feb 24, 2004
2.195
2.197
2.111
2.116
221,930,000
-0.08(-3.75%)
Feb 23, 2004
2.260
2.263
2.167
2.198
186,922,000
-0.06(-2.66%)
Feb 20, 2004
2.240
2.269
2.236
2.259
149,532,000
+0.03(+1.16%)
Feb 19, 2004
2.257
2.308
2.232
2.232
149,252,000
-0.01(-0.49%)
Feb 18, 2004
2.268
2.268
2.232
2.244
159,136,000
-0.03(-1.45%)
Feb 17, 2004
2.307
2.322
2.240
2.276
220,920,000
-0.04(-1.83%)
Feb 13, 2004
2.365
2.385
2.312
2.319
108,660,000
-0.03(-1.44%)
Feb 12, 2004
2.350
2.405
2.336
2.353
135,172,000
-0.00(-0.17%)
Feb 11, 2004
2.293
2.368
2.277
2.357
157,694,000
+0.08(+3.40%)
Feb 10, 2004
2.292
2.312
2.276
2.280
99,136,000
-0.01(-0.59%)
Feb 09, 2004
2.337
2.340
2.285
2.293
123,080,000
-0.02(-1.06%)
Feb 06, 2004
2.310
2.337
2.276
2.317
130,160,000
+0.02(+0.67%)
Feb 05, 2004
2.301
2.354
2.295
2.302
263,790,000
+0.03(+1.43%)
Feb 04, 2004
2.240
2.296
2.215
2.269
432,085,984
+0.02(+1.00%)
Feb 03, 2004
2.409
2.414
2.226
2.247
553,600,000
-0.17(-6.90%)
Feb 02, 2004
2.528
2.533
2.397
2.413
231,962,000
-0.11(-4.23%)
Jan 30, 2004
2.465
2.568
2.465
2.520
228,238,000
+0.06(+2.40%)
Jan 29, 2004
2.602
2.603
2.430
2.461
449,925,984
-0.14(-5.27%)
Jan 28, 2004
2.687
2.723
2.581
2.598
431,645,984
-0.19(-6.78%)
Jan 27, 2004
2.837
2.887
2.783
2.787
265,664,000
-0.06(-2.26%)
Jan 26, 2004
2.841
2.860
2.815
2.852
111,320,000
-0.00(-0.14%)
Jan 23, 2004
2.855
2.881
2.831
2.856
120,782,000
-0.00(-0.12%)
Jan 22, 2004
2.841
2.891
2.812
2.859
213,468,000
+0.05(+1.74%)
Jan 21, 2004
2.808
2.847
2.782
2.810
136,180,000
-0.02(-0.72%)
Jan 20, 2004
2.779
2.842
2.771
2.830
155,048,000
+0.04(+1.60%)
Jan 16, 2004
2.812
2.818
2.764
2.786
182,308,000
-0.02(-0.82%)
Jan 15, 2004
2.736
2.839
2.731
2.809
244,545,824
+0.02(+0.68%)
Jan 14, 2004
2.731
2.800
2.708
2.790
223,236,752
+0.04(+1.62%)
Jan 13, 2004
2.634
2.749
2.620
2.745
290,450,208
+0.10(+3.70%)
Jan 12, 2004
2.583
2.651
2.540
2.647
189,030,896
+0.07(+2.64%)
Jan 09, 2004
2.489
2.607
2.455
2.579
255,583,952
+0.07(+2.69%)
Jan 08, 2004
2.604
2.605
2.502
2.512
206,337,200
-0.08(-3.20%)
Jan 07, 2004
2.609
2.633
2.547
2.595
184,854,432
-0.06(-2.13%)
Jan 06, 2004
2.655
2.675
2.637
2.651
119,726,000
-0.01(-0.45%)
Jan 05, 2004
2.600
2.680
2.568
2.663
225,700,000
+0.07(+2.64%)
Jan 02, 2004
2.638
2.656
2.571
2.595
132,808,000
-0.04(-1.37%)
Dec 31, 2003
2.641
2.674
2.620
2.631
106,168,000
-0.01(-0.40%)
Dec 30, 2003
2.659
2.675
2.630
2.642
103,057,056
-0.03(-1.20%)
Dec 29, 2003
2.689
2.692
2.607
2.674
161,225,744
+0.00(+0.00%)
Dec 26, 2003
2.707
2.747
2.657
2.674
141,571,584
+0.01(+0.28%)
Dec 24, 2003
2.615
2.694
2.607
2.666
113,194,080
+0.04(+1.60%)
Dec 23, 2003
2.501
2.631
2.489
2.624
220,180,944
+0.13(+5.19%)
Dec 22, 2003
2.449
2.505
2.435
2.494
156,175,264
+0.03(+1.32%)
Dec 19, 2003
2.440
2.470
2.413
2.462
160,995,760
+0.02(+1.01%)
Dec 18, 2003
2.381
2.445
2.373
2.438
214,984,176
+0.06(+2.46%)
Dec 17, 2003
2.474
2.481
2.350
2.379
276,984,480
-0.10(-3.88%)
Dec 16, 2003
2.480
2.490
2.432
2.475
210,920,352
-0.05(-1.81%)
Dec 15, 2003
2.603
2.612
2.502
2.521
193,321,456
-0.03(-1.14%)
Dec 12, 2003
2.550
2.566
2.496
2.550
123,765,216
+0.01(+0.37%)
Dec 11, 2003
2.463
2.558
2.459
2.540
187,728,000
+0.08(+3.25%)
Dec 10, 2003
2.473
2.509
2.416
2.460
184,603,936
-0.01(-0.28%)
Dec 09, 2003
2.558
2.583
2.465
2.467
209,189,024
-0.09(-3.41%)
Dec 08, 2003
2.578
2.610
2.506
2.554
167,236,656
-0.02(-0.93%)
Dec 05, 2003
2.590
2.632
2.562
2.578
134,631,664
-0.01(-0.46%)
Dec 04, 2003
2.572
2.622
2.538
2.590
202,221,184
+0.01(+0.56%)
Dec 03, 2003
2.705
2.712
2.568
2.575
231,177,872
-0.12(-4.49%)
Dec 02, 2003
2.725
2.737
2.692
2.696
124,307,560
-0.04(-1.32%)
Dec 01, 2003
2.720
2.737
2.652
2.732
230,367,072
+0.03(+1.26%)
Nov 28, 2003
2.642
2.703
2.642
2.699
79,663,160
+0.05(+1.91%)
Nov 26, 2003
2.642
2.677
2.593
2.648
178,110,752
+0.02(+0.93%)
Nov 25, 2003
2.567
2.665
2.562
2.623
274,674,784
+0.06(+2.22%)
Nov 24, 2003
2.464
2.572
2.433
2.567
212,161,552
+0.14(+5.66%)
Nov 21, 2003
2.442
2.460
2.388
2.429
183,418,656
-0.01(-0.55%)
Nov 20, 2003
2.455
2.523
2.417
2.442
246,722,016
-0.03(-1.37%)
Nov 19, 2003
2.436
2.493
2.384
2.477
281,293,504
+0.05(+2.12%)
Nov 18, 2003
2.537
2.549
2.422
2.425
251,777,504
-0.09(-3.69%)
Nov 17, 2003
2.596
2.610
2.479
2.518
259,440,320
-0.10(-3.98%)
Nov 14, 2003
2.721
2.739
2.611
2.623
166,888,304
-0.12(-4.29%)
Nov 13, 2003
2.702
2.756
2.679
2.740
141,424,192
+0.03(+1.24%)
Nov 12, 2003
2.628
2.715
2.606
2.707
185,407,520
+0.10(+3.64%)
Nov 11, 2003
2.592
2.638
2.538
2.611
218,316,656
+0.01(+0.48%)
Nov 10, 2003
2.697
2.700
2.587
2.599
182,324,320
-0.12(-4.29%)
Nov 07, 2003
2.780
2.785
2.700
2.716
169,679,312
-0.03(-1.24%)
Nov 06, 2003
2.841
2.844
2.737
2.749
175,761,504
-0.09(-3.08%)
Nov 05, 2003
2.807
2.849
2.804
2.837
106,076,280
-0.01(-0.21%)
Nov 04, 2003
2.835
2.874
2.803
2.843
139,779,280
+0.01(+0.41%)
Nov 03, 2003
2.740
2.832
2.716
2.832
162,075,376
+0.11(+4.04%)
Oct 31, 2003
2.795
2.807
2.719
2.721
154,353,280
-0.08(-2.89%)
Oct 30, 2003
2.834
2.876
2.783
2.803
184,920,624
-0.03(-1.13%)
Oct 29, 2003
2.833
2.857
2.800
2.834
175,100,064
-0.00(-0.07%)
Oct 28, 2003
2.760
2.845
2.727
2.837
184,478,064
+0.10(+3.48%)
Oct 27, 2003
2.745
2.763
2.725
2.741
127,922,000
+0.02(+0.57%)
Oct 24, 2003
2.728
2.747
2.650
2.725
208,882,000
+0.01(+0.35%)
Oct 23, 2003
2.649
2.726
2.646
2.716
293,897,984
+0.01(+0.54%)
Oct 22, 2003
2.803
2.808
2.687
2.701
654,806,016
-0.27(-8.96%)
Oct 21, 2003
2.986
3.058
2.950
2.967
339,025,472
-0.01(-0.40%)
Oct 20, 2003
2.978
3.012
2.946
2.979
221,328,512
-0.01(-0.17%)
Oct 17, 2003
2.965
2.995
2.933
2.985
238,424,976
-0.00(-0.07%)
Oct 16, 2003
2.908
2.987
2.906
2.986
171,570,032
+0.06(+2.03%)
Oct 15, 2003
3.019
3.021
2.921
2.927
204,849,184
-0.07(-2.29%)
Oct 14, 2003
2.905
2.999
2.890
2.995
199,444,544
+0.08(+2.76%)
Oct 13, 2003
2.897
2.934
2.872
2.915
166,419,424
+0.01(+0.41%)
Oct 10, 2003
2.885
2.917
2.872
2.903
228,521,280
+0.01(+0.35%)
Oct 09, 2003
2.870
2.955
2.870
2.893
431,373,248
+0.11(+3.88%)
Oct 08, 2003
2.772
2.814
2.756
2.785
270,226,528
+0.04(+1.44%)
Oct 07, 2003
2.700
2.812
2.697
2.745
405,846,944
+0.04(+1.40%)
Oct 06, 2003
2.644
2.712
2.630
2.708
153,997,120
+0.06(+2.38%)
Oct 03, 2003
2.557
2.661
2.551
2.644
283,126,688
+0.14(+5.59%)
Oct 02, 2003
2.447
2.510
2.434
2.505
164,207,792
+0.05(+1.97%)
Oct 01, 2003
2.418
2.464
2.376
2.456
251,124,176
+0.03(+1.42%)
Sep 30, 2003
2.482
2.488
2.417
2.421
184,942,240
-0.07(-2.87%)
Sep 29, 2003
2.444
2.498
2.420
2.493
180,558,480
+0.06(+2.68%)
Sep 26, 2003
2.495
2.523
2.415
2.428
268,728,288
-0.07(-2.98%)
Sep 25, 2003
2.483
2.547
2.464
2.502
217,734,336
+0.02(+0.87%)
Sep 24, 2003
2.522
2.565
2.481
2.481
304,712,992
-0.04(-1.63%)
Sep 23, 2003
2.370
2.546
2.368
2.522
405,701,664
+0.15(+6.26%)
Sep 22, 2003
2.328
2.377
2.310
2.373
184,196,272
-0.01(-0.24%)
Sep 19, 2003
2.393
2.398
2.368
2.379
124,747,080
-0.02(-0.65%)
Sep 18, 2003
2.308
2.412
2.297
2.394
180,614,720
+0.09(+3.75%)
Sep 17, 2003
2.311
2.343
2.277
2.308
146,642,272
-0.00(-0.17%)
Sep 16, 2003
2.270
2.312
2.252
2.312
155,096,080
+0.04(+1.60%)
Sep 15, 2003
2.268
2.288
2.261
2.276
88,566,000
-0.01(-0.37%)
Sep 12, 2003
2.243
2.289
2.236
2.284
135,450,000
+0.02(+1.08%)
Sep 11, 2003
2.310
2.317
2.239
2.260
232,344,000
-0.05(-2.23%)
Sep 10, 2003
2.313
2.361
2.303
2.311
160,198,000
-0.02(-0.99%)
Sep 09, 2003
2.355
2.369
2.315
2.334
162,108,000
-0.03(-1.27%)
Sep 08, 2003
2.325
2.368
2.303
2.364
148,918,000
+0.04(+1.63%)
Sep 05, 2003
2.348
2.374
2.305
2.326
161,992,000
-0.04(-1.63%)
Sep 04, 2003
2.310
2.369
2.302
2.365
205,714,000
+0.06(+2.38%)
Sep 03, 2003
2.379
2.388
2.293
2.309
214,076,000
-0.06(-2.41%)
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.