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, 2010
6.143
6.295
6.125
6.242
84,488,296
+0.05(+0.84%)
Aug 30, 2010
6.301
6.348
6.184
6.189
68,519,296
-0.14(-2.25%)
Aug 27, 2010
6.273
6.332
6.112
6.332
101,610,096
+0.09(+1.43%)
Aug 26, 2010
6.357
6.380
6.241
6.243
93,886,360
-0.10(-1.57%)
Aug 25, 2010
6.192
6.369
6.191
6.343
106,786,200
+0.12(+1.86%)
Aug 24, 2010
6.271
6.272
6.159
6.226
107,392,376
-0.10(-1.64%)
Aug 23, 2010
6.393
6.461
6.325
6.330
77,225,920
-0.06(-0.91%)
Aug 20, 2010
6.360
6.402
6.301
6.388
83,450,960
+0.01(+0.15%)
Aug 19, 2010
6.461
6.501
6.341
6.378
111,649,736
-0.10(-1.60%)
Aug 18, 2010
6.463
6.540
6.413
6.482
158,024,416
+0.04(+0.61%)
Aug 17, 2010
6.367
6.499
6.340
6.443
100,892,176
+0.14(+2.21%)
Aug 16, 2010
6.181
6.369
6.152
6.303
80,492,856
+0.07(+1.11%)
Aug 13, 2010
6.303
6.374
6.213
6.234
79,671,600
-0.09(-1.48%)
Aug 12, 2010
6.188
6.350
6.178
6.328
87,356,376
+0.03(+0.53%)
Aug 11, 2010
6.405
6.406
6.260
6.295
110,833,400
-0.21(-3.16%)
Aug 10, 2010
6.397
6.500
6.369
6.500
113,930,256
+0.06(+0.91%)
Aug 09, 2010
6.423
6.497
6.393
6.441
101,714,376
+0.03(+0.40%)
Aug 06, 2010
6.336
6.420
6.295
6.416
101,319,536
+0.02(+0.38%)
Aug 05, 2010
6.338
6.400
6.291
6.391
85,435,720
+0.01(+0.20%)
Aug 04, 2010
6.153
6.423
6.150
6.379
185,414,560
+0.26(+4.21%)
Aug 03, 2010
6.000
6.144
5.984
6.121
119,229,520
+0.12(+1.96%)
Aug 02, 2010
5.957
6.019
5.878
6.003
109,447,616
+0.11(+1.85%)
Jul 30, 2010
5.777
5.937
5.726
5.894
141,663,600
+0.05(+0.88%)
Jul 29, 2010
5.899
5.944
5.776
5.843
123,642,840
-0.01(-0.23%)
Jul 28, 2010
5.850
5.910
5.820
5.856
109,195,296
+0.00(+0.00%)
Jul 27, 2010
5.921
5.925
5.753
5.856
155,586,112
-0.06(-1.07%)
Jul 26, 2010
5.913
5.930
5.744
5.920
222,509,312
-0.02(-0.40%)
Jul 23, 2010
5.296
5.964
5.290
5.944
848,421,440
-0.06(-1.00%)
Jul 22, 2010
5.936
6.043
5.901
6.003
291,126,464
+0.13(+2.25%)
Jul 21, 2010
6.031
6.062
5.863
5.872
100,173,976
-0.13(-2.22%)
Jul 20, 2010
6.030
6.035
5.875
6.005
135,698,400
+0.01(+0.13%)
Jul 19, 2010
5.919
6.037
5.850
5.997
100,534,776
+0.07(+1.22%)
Jul 16, 2010
6.064
6.096
5.901
5.925
124,557,976
-0.18(-2.92%)
Jul 15, 2010
6.006
6.124
5.963
6.103
120,978,760
-0.06(-1.01%)
Jul 14, 2010
6.152
6.188
6.074
6.165
105,129,040
-0.02(-0.28%)
Jul 13, 2010
6.035
6.244
6.015
6.183
141,493,904
+0.21(+3.46%)
Jul 12, 2010
5.891
5.985
5.866
5.976
95,666,240
+0.11(+1.92%)
Jul 09, 2010
5.827
5.870
5.732
5.863
81,300,720
+0.05(+0.89%)
Jul 08, 2010
5.751
5.874
5.704
5.811
135,486,960
+0.14(+2.46%)
Jul 07, 2010
5.492
5.681
5.490
5.671
98,816,760
+0.17(+3.06%)
Jul 06, 2010
5.532
5.627
5.450
5.503
104,331,576
+0.05(+0.84%)
Jul 02, 2010
5.546
5.564
5.428
5.457
89,546,056
-0.09(-1.64%)
Jul 01, 2010
5.445
5.585
5.335
5.548
170,594,480
+0.08(+1.56%)
Jun 30, 2010
5.429
5.634
5.405
5.463
194,813,152
+0.03(+0.60%)
Jun 29, 2010
5.813
5.824
5.301
5.431
256,987,744
-0.62(-10.24%)
Jun 25, 2010
5.907
6.088
5.881
6.050
115,405,640
+0.13(+2.26%)
Jun 24, 2010
6.030
6.043
5.840
5.917
155,421,200
-0.16(-2.57%)
Jun 23, 2010
6.106
6.161
6.002
6.072
109,100,616
-0.04(-0.70%)
Jun 22, 2010
6.133
6.261
6.077
6.115
124,139,896
-0.01(-0.20%)
Jun 21, 2010
6.340
6.374
6.071
6.128
106,481,880
-0.16(-2.61%)
Jun 18, 2010
6.324
6.374
6.253
6.292
76,813,976
-0.00(-0.05%)
Jun 17, 2010
6.337
6.390
6.234
6.295
69,579,576
-0.05(-0.80%)
Jun 16, 2010
6.269
6.399
6.268
6.345
79,288,736
+0.00(+0.05%)
Jun 15, 2010
6.160
6.346
6.125
6.342
90,805,056
+0.15(+2.43%)
Jun 14, 2010
6.212
6.285
6.175
6.191
78,458,240
+0.04(+0.65%)
Jun 11, 2010
6.069
6.176
6.014
6.152
84,085,720
-0.01(-0.15%)
Jun 10, 2010
6.000
6.175
5.960
6.160
121,210,376
+0.26(+4.49%)
Jun 09, 2010
6.016
6.074
5.868
5.896
147,382,960
-0.05(-0.78%)
Jun 08, 2010
6.100
6.100
5.790
5.942
230,167,696
-0.16(-2.60%)
Jun 07, 2010
6.292
6.330
6.084
6.101
131,326,840
-0.04(-0.62%)
Jun 04, 2010
6.316
6.410
6.109
6.138
109,952,496
-0.30(-4.65%)
Jun 03, 2010
6.312
6.457
6.242
6.438
105,536,080
+0.12(+1.94%)
Jun 02, 2010
6.201
6.322
6.082
6.316
95,057,760
+0.15(+2.49%)
Jun 01, 2010
6.248
6.329
6.151
6.162
73,189,776
-0.11(-1.77%)
May 28, 2010
6.335
6.380
6.200
6.273
79,117,040
-0.06(-0.98%)
May 27, 2010
6.249
6.343
6.030
6.335
94,955,480
+0.17(+2.83%)
May 26, 2010
6.253
6.290
6.115
6.160
139,290,400
-0.08(-1.32%)
May 25, 2010
5.927
6.260
5.925
6.243
142,395,152
+0.14(+2.24%)
May 24, 2010
6.128
6.225
6.032
6.106
90,775,000
-0.03(-0.49%)
May 21, 2010
5.895
6.248
5.876
6.136
159,367,920
+0.15(+2.51%)
May 20, 2010
5.992
6.250
5.939
5.986
171,658,224
-0.24(-3.92%)
May 19, 2010
6.276
6.396
6.190
6.229
129,265,496
-0.08(-1.34%)
May 18, 2010
6.507
6.562
6.276
6.314
105,137,840
-0.13(-2.04%)
May 17, 2010
6.412
6.497
6.290
6.446
112,842,056
+0.02(+0.29%)
May 14, 2010
6.518
6.550
6.338
6.427
105,556,480
-0.15(-2.23%)
May 13, 2010
6.697
6.849
6.550
6.574
118,598,816
-0.12(-1.79%)
May 12, 2010
6.571
6.707
6.484
6.694
118,085,456
+0.17(+2.61%)
May 11, 2010
6.644
6.654
6.423
6.523
120,890,536
-0.04(-0.63%)
May 10, 2010
6.497
6.611
6.463
6.564
136,120,992
+0.32(+5.05%)
May 07, 2010
6.399
6.559
6.188
6.249
238,720,816
-0.19(-2.90%)
May 06, 2010
6.500
6.617
6.030
6.436
203,758,752
-0.11(-1.70%)
May 05, 2010
6.457
6.580
6.378
6.546
189,236,592
+0.05(+0.85%)
May 04, 2010
6.781
6.790
6.419
6.492
253,354,784
-0.38(-5.57%)
May 03, 2010
6.860
6.972
6.806
6.875
113,230,456
+0.02(+0.28%)
Apr 30, 2010
7.070
7.070
6.846
6.855
122,269,056
-0.23(-3.27%)
Apr 29, 2010
7.005
7.122
6.989
7.087
126,282,176
+0.12(+1.71%)
Apr 28, 2010
7.130
7.138
6.934
6.968
184,695,744
-0.13(-1.88%)
Apr 27, 2010
7.277
7.322
7.056
7.101
172,778,352
-0.25(-3.46%)
Apr 26, 2010
7.160
7.386
7.145
7.356
186,364,944
+0.17(+2.42%)
Apr 23, 2010
7.269
7.455
7.121
7.181
379,621,568
-0.32(-4.30%)
Apr 22, 2010
7.351
7.554
7.294
7.505
300,945,888
+0.18(+2.50%)
Apr 21, 2010
7.258
7.450
7.176
7.322
147,156,752
+0.11(+1.55%)
Apr 20, 2010
7.191
7.232
7.105
7.210
86,233,320
+0.09(+1.24%)
Apr 19, 2010
7.117
7.184
6.957
7.122
120,438,800
+0.01(+0.18%)
Apr 16, 2010
7.244
7.359
7.072
7.109
168,021,232
-0.18(-2.50%)
Apr 15, 2010
7.228
7.354
7.200
7.291
156,591,712
+0.08(+1.07%)
Apr 14, 2010
7.017
7.225
6.960
7.214
157,731,760
+0.21(+2.94%)
Apr 13, 2010
7.061
7.099
6.956
7.008
95,691,256
-0.05(-0.74%)
Apr 12, 2010
7.000
7.146
6.984
7.060
108,904,216
+0.06(+0.81%)
Apr 09, 2010
7.036
7.066
6.954
7.003
120,290,520
-0.04(-0.64%)
Apr 08, 2010
6.736
7.062
6.736
7.048
253,781,520
+0.30(+4.52%)
Apr 07, 2010
6.798
6.804
6.693
6.744
118,902,936
-0.03(-0.51%)
Apr 06, 2010
6.561
6.800
6.559
6.778
158,994,784
+0.20(+3.10%)
Apr 05, 2010
6.643
6.687
6.539
6.574
116,326,176
-0.02(-0.24%)
Apr 01, 2010
6.790
6.590
6.590
6.590
175,716,000
-0.20(-2.92%)
Mar 31, 2010
6.800
6.840
6.724
6.788
92,011,056
-0.04(-0.59%)
Mar 30, 2010
6.787
6.910
6.768
6.829
123,852,096
+0.07(+1.08%)
Mar 29, 2010
6.769
6.832
6.716
6.756
92,530,576
+0.00(+0.04%)
Mar 26, 2010
6.745
6.849
6.688
6.753
131,509,600
+0.02(+0.24%)
Mar 25, 2010
6.457
6.846
6.402
6.737
324,190,240
+0.33(+5.22%)
Mar 24, 2010
6.432
6.470
6.360
6.402
94,062,760
-0.06(-0.94%)
Mar 23, 2010
6.545
6.547
6.404
6.463
84,260,400
-0.06(-0.93%)
Mar 22, 2010
6.510
6.548
6.432
6.524
107,424,880
+0.01(+0.09%)
Mar 19, 2010
6.686
6.686
6.483
6.518
178,124,496
-0.12(-1.82%)
Mar 18, 2010
6.551
6.643
6.522
6.638
100,435,936
+0.07(+1.08%)
Mar 17, 2010
6.620
6.635
6.561
6.567
87,174,376
-0.02(-0.34%)
Mar 16, 2010
6.562
6.614
6.525
6.590
82,648,256
+0.03(+0.50%)
Mar 15, 2010
6.585
6.600
6.431
6.556
126,569,680
-0.03(-0.52%)
Mar 12, 2010
6.710
6.710
6.559
6.591
123,038,536
-0.09(-1.32%)
Mar 11, 2010
6.522
6.681
6.518
6.679
144,818,752
+0.15(+2.35%)
Mar 10, 2010
6.455
6.559
6.424
6.526
112,513,880
+0.08(+1.31%)
Mar 09, 2010
6.479
6.540
6.399
6.441
121,420,576
-0.06(-0.99%)
Mar 08, 2010
6.415
6.543
6.386
6.505
112,116,440
+0.06(+0.93%)
Mar 05, 2010
6.457
6.473
6.354
6.446
135,422,512
+0.02(+0.30%)
Mar 04, 2010
6.298
6.442
6.279
6.426
149,900,464
+0.13(+2.10%)
Mar 03, 2010
6.270
6.347
6.221
6.295
128,802,016
+0.02(+0.29%)
Mar 02, 2010
6.250
6.367
6.240
6.277
241,949,152
+0.05(+0.79%)
Mar 01, 2010
5.942
6.233
5.877
6.227
265,928,064
+0.31(+5.19%)
Feb 26, 2010
5.894
5.971
5.850
5.920
114,437,280
+0.01(+0.17%)
Feb 25, 2010
5.909
5.917
5.793
5.910
190,664,784
-0.08(-1.27%)
Feb 24, 2010
5.898
5.990
5.857
5.986
147,797,776
+0.12(+2.12%)
Feb 23, 2010
5.901
5.963
5.825
5.862
141,363,216
-0.04(-0.65%)
Feb 22, 2010
5.869
5.949
5.809
5.901
136,145,712
+0.02(+0.42%)
Feb 19, 2010
5.896
5.955
5.850
5.876
142,349,872
-0.03(-0.47%)
Feb 18, 2010
5.792
5.926
5.741
5.904
196,000,896
+0.09(+1.52%)
Feb 17, 2010
5.854
5.856
5.777
5.816
178,903,776
-0.06(-1.04%)
Feb 16, 2010
6.003
6.025
5.859
5.877
178,653,984
-0.11(-1.78%)
Feb 12, 2010
5.949
5.983
5.983
5.983
161,470,000
-0.02(-0.36%)
Feb 11, 2010
5.861
6.021
5.825
6.005
166,869,376
+0.14(+2.33%)
Feb 10, 2010
5.900
5.931
5.800
5.868
124,664,000
-0.03(-0.57%)
Feb 09, 2010
5.910
5.955
5.850
5.902
184,461,472
+0.06(+1.03%)
Feb 08, 2010
5.969
6.050
5.828
5.841
197,803,920
-0.03(-0.48%)
Feb 05, 2010
5.794
5.883
5.705
5.870
220,541,712
+0.07(+1.25%)
Feb 04, 2010
5.932
6.016
5.787
5.797
255,507,552
-0.16(-2.65%)
Feb 03, 2010
5.856
5.981
5.828
5.955
248,114,944
+0.05(+0.83%)
Feb 02, 2010
5.939
5.949
5.720
5.906
461,594,944
-0.04(-0.63%)
Feb 01, 2010
6.159
6.243
5.691
5.944
754,466,944
-0.33(-5.21%)
Jan 29, 2010
6.489
6.592
6.207
6.271
589,579,520
-0.03(-0.49%)
Jan 28, 2010
6.221
6.360
6.140
6.301
541,702,336
+0.16(+2.67%)
Jan 27, 2010
6.051
6.167
5.940
6.138
294,954,848
+0.16(+2.74%)
Jan 26, 2010
6.028
6.149
5.953
5.974
191,179,376
-0.04(-0.69%)
Jan 25, 2010
6.105
6.114
5.906
6.016
240,477,712
-0.06(-0.92%)
Jan 22, 2010
6.280
6.383
6.038
6.072
231,556,352
-0.26(-4.10%)
Jan 21, 2010
6.363
6.407
6.250
6.331
199,410,656
+0.04(+0.67%)
Jan 20, 2010
6.356
6.460
6.254
6.289
181,492,432
-0.09(-1.43%)
Jan 19, 2010
6.310
6.400
6.216
6.380
177,863,872
+0.02(+0.37%)
Jan 15, 2010
6.459
6.357
6.357
6.357
307,529,984
-0.01(-0.16%)
Jan 14, 2010
6.457
6.519
6.320
6.367
195,523,616
-0.09(-1.36%)
Jan 13, 2010
6.395
6.486
6.287
6.455
214,463,040
+0.09(+1.38%)
Jan 12, 2010
6.449
6.491
6.327
6.367
181,868,992
-0.15(-2.27%)
Jan 11, 2010
6.631
6.640
6.460
6.515
175,587,136
-0.16(-2.41%)
Jan 08, 2010
6.528
6.684
6.452
6.676
196,676,576
+0.18(+2.71%)
Jan 07, 2010
6.601
6.616
6.440
6.500
220,462,576
-0.11(-1.70%)
Jan 06, 2010
6.730
6.737
6.582
6.612
143,574,624
-0.12(-1.81%)
Jan 05, 2010
6.671
6.774
6.590
6.734
177,040,112
+0.04(+0.59%)
Jan 04, 2010
6.812
6.830
6.657
6.695
151,997,856
-0.03(-0.46%)
Dec 31, 2009
6.854
6.726
6.726
6.726
90,460,000
-0.10(-1.44%)
Dec 30, 2009
6.920
6.920
6.764
6.824
138,263,264
-0.15(-2.09%)
Dec 29, 2009
7.064
7.129
6.928
6.971
168,010,240
+0.01(+0.07%)
Dec 28, 2009
6.987
7.099
6.926
6.965
175,278,320
+0.04(+0.61%)
Dec 24, 2009
6.960
6.985
6.877
6.923
102,575,536
-0.02(-0.34%)
Dec 23, 2009
6.740
6.952
6.718
6.947
190,932,896
+0.26(+3.88%)
Dec 22, 2009
6.688
6.800
6.633
6.688
164,159,184
+0.05(+0.72%)
Dec 21, 2009
6.524
6.660
6.510
6.639
189,408,256
+0.22(+3.35%)
Dec 18, 2009
6.396
6.439
6.282
6.424
192,107,152
+0.08(+1.24%)
Dec 17, 2009
6.468
6.504
6.345
6.346
169,542,480
-0.07(-1.13%)
Dec 16, 2009
6.546
6.572
6.383
6.418
204,967,840
-0.09(-1.44%)
Dec 15, 2009
6.538
6.623
6.480
6.511
148,581,520
-0.06(-0.88%)
Dec 14, 2009
6.511
6.630
6.468
6.569
200,151,744
-0.14(-2.06%)
Dec 11, 2009
6.803
6.814
6.660
6.707
161,027,280
-0.06(-0.91%)
Dec 10, 2009
6.620
6.809
6.620
6.769
226,874,064
+0.20(+3.10%)
Dec 09, 2009
6.730
6.736
6.491
6.566
252,355,920
-0.14(-2.09%)
Dec 08, 2009
6.715
6.804
6.644
6.705
160,055,904
-0.00(-0.07%)
Dec 07, 2009
6.900
6.950
6.692
6.710
156,739,536
-0.17(-2.45%)
Dec 04, 2009
7.171
7.173
6.755
6.879
296,546,048
-0.18(-2.54%)
Dec 03, 2009
7.181
7.295
7.038
7.059
330,267,040
-0.05(-0.76%)
Dec 02, 2009
6.957
7.133
6.948
7.112
234,968,784
+0.19(+2.71%)
Dec 01, 2009
6.847
6.968
6.787
6.925
192,801,584
+0.13(+1.91%)
Nov 30, 2009
6.609
6.804
6.608
6.795
202,389,136
+0.21(+3.17%)
Nov 27, 2009
6.515
6.650
6.494
6.587
88,451,336
-0.11(-1.71%)
Nov 25, 2009
6.665
6.710
6.620
6.702
101,528,936
+0.05(+0.82%)
Nov 24, 2009
6.678
6.716
6.611
6.647
146,307,040
-0.00(-0.05%)
Nov 23, 2009
6.553
6.650
6.550
6.650
136,792,416
+0.17(+2.58%)
Nov 20, 2009
6.388
6.500
6.370
6.483
133,110,896
+0.03(+0.52%)
Nov 19, 2009
6.527
6.527
6.424
6.449
119,962,440
-0.12(-1.75%)
Nov 18, 2009
6.545
6.571
6.476
6.564
104,269,600
+0.00(+0.03%)
Nov 17, 2009
6.570
6.593
6.466
6.562
154,959,840
-0.02(-0.26%)
Nov 16, 2009
6.606
6.728
6.549
6.580
179,318,800
-0.07(-1.04%)
Nov 13, 2009
6.543
6.649
6.487
6.649
147,664,256
+0.12(+1.87%)
Nov 12, 2009
6.499
6.607
6.499
6.527
144,182,992
+0.03(+0.48%)
Nov 11, 2009
6.554
6.566
6.417
6.495
148,682,624
-0.01(-0.18%)
Nov 10, 2009
6.340
6.530
6.300
6.508
210,585,392
+0.17(+2.75%)
Nov 09, 2009
6.356
6.416
6.280
6.333
172,485,360
+0.02(+0.37%)
Nov 06, 2009
6.150
6.349
6.133
6.310
264,599,216
+0.28(+4.63%)
Nov 05, 2009
5.873
6.048
5.812
6.030
181,735,280
+0.18(+3.00%)
Nov 04, 2009
5.950
5.963
5.838
5.855
152,349,056
-0.06(-1.07%)
Nov 03, 2009
5.883
5.944
5.832
5.918
189,554,144
-0.02(-0.40%)
Nov 02, 2009
5.933
5.975
5.835
5.942
225,593,984
+0.00(+0.03%)
Oct 30, 2009
6.098
6.145
5.910
5.941
266,327,472
-0.19(-3.07%)
Oct 29, 2009
6.195
6.215
6.006
6.129
256,436,192
+0.05(+0.77%)
Oct 28, 2009
6.079
6.256
6.038
6.082
337,639,360
-0.02(-0.35%)
Oct 27, 2009
6.146
6.213
5.971
6.104
405,744,160
-0.13(-2.06%)
Oct 26, 2009
5.960
6.284
5.925
6.232
644,743,872
+0.31(+5.19%)
Oct 23, 2009
5.852
5.982
5.531
5.925
1,166,115,456
+1.25(+26.80%)
Oct 22, 2009
4.683
4.705
4.585
4.673
326,762,400
+0.00(+0.03%)
Oct 21, 2009
4.763
4.832
4.646
4.671
154,798,144
-0.08(-1.64%)
Oct 20, 2009
4.718
4.805
4.713
4.749
155,550,096
+0.01(+0.32%)
Oct 19, 2009
4.768
4.814
4.713
4.734
120,350,480
-0.03(-0.67%)
Oct 16, 2009
4.765
4.806
4.681
4.766
140,803,424
-0.03(-0.72%)
Oct 15, 2009
4.756
4.853
4.754
4.801
124,841,856
-0.07(-1.49%)
Oct 14, 2009
4.811
4.891
4.801
4.873
110,872,560
+0.13(+2.77%)
Oct 13, 2009
4.691
4.763
4.684
4.742
94,411,440
+0.06(+1.31%)
Oct 12, 2009
4.780
4.812
4.654
4.680
111,826,376
-0.11(-2.20%)
Oct 09, 2009
4.750
4.798
4.713
4.785
93,920,800
+0.02(+0.51%)
Oct 08, 2009
4.740
4.836
4.712
4.761
193,559,456
+0.06(+1.33%)
Oct 07, 2009
4.575
4.724
4.558
4.699
148,901,744
+0.15(+3.37%)
Oct 06, 2009
4.466
4.554
4.420
4.545
139,272,880
+0.11(+2.53%)
Oct 05, 2009
4.513
4.546
4.413
4.434
140,571,184
-0.06(-1.31%)
Oct 02, 2009
4.503
4.557
4.479
4.492
100,815,256
-0.06(-1.31%)
Oct 01, 2009
4.625
4.645
4.519
4.552
132,629,216
-0.12(-2.49%)
Sep 30, 2009
4.613
4.708
4.572
4.668
167,969,424
+0.08(+1.79%)
Sep 29, 2009
4.598
4.617
4.505
4.586
87,876,296
-0.02(-0.53%)
Sep 28, 2009
4.552
4.641
4.530
4.611
70,168,856
+0.08(+1.87%)
Sep 25, 2009
4.572
4.612
4.487
4.526
85,148,760
-0.08(-1.73%)
Sep 24, 2009
4.600
4.636
4.538
4.606
101,500,136
-0.01(-0.29%)
Sep 23, 2009
4.641
4.725
4.611
4.619
113,703,736
-0.07(-1.46%)
Sep 22, 2009
4.573
4.710
4.555
4.688
165,296,832
+0.16(+3.52%)
Sep 21, 2009
4.484
4.538
4.424
4.528
84,185,856
+0.01(+0.31%)
Sep 18, 2009
4.537
4.550
4.473
4.514
135,410,064
-0.01(-0.18%)
Sep 17, 2009
4.537
4.559
4.450
4.522
157,452,496
-0.01(-0.29%)
Sep 16, 2009
4.295
4.549
4.295
4.535
262,012,640
+0.36(+8.56%)
Sep 15, 2009
4.208
4.221
4.139
4.178
88,934,856
-0.02(-0.37%)
Sep 14, 2009
4.191
4.229
4.173
4.193
71,439,600
-0.03(-0.80%)
Sep 11, 2009
4.222
4.245
4.188
4.227
120,175,256
+0.03(+0.82%)
Sep 10, 2009
4.117
4.204
4.115
4.192
140,460,576
+0.08(+1.96%)
Sep 09, 2009
4.030
4.131
4.025
4.112
135,519,456
+0.07(+1.66%)
Sep 08, 2009
3.993
4.052
3.943
4.045
140,751,072
+0.10(+2.57%)
Sep 04, 2009
3.913
3.989
3.881
3.943
93,454,760
+0.02(+0.52%)
Sep 03, 2009
3.920
3.948
3.876
3.923
82,802,056
+0.02(+0.41%)
Sep 02, 2009
3.952
4.008
3.890
3.907
130,252,216
-0.05(-1.29%)
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.