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
)
184.70
+1.07 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
4.037
4.124
3.985
4.017
171,153,536
+0.04(+0.91%)
Apr 29, 2009
4.140
4.140
3.954
3.980
194,947,776
-0.13(-3.17%)
Apr 28, 2009
4.124
4.257
4.110
4.110
158,852,048
-0.04(-0.87%)
Apr 27, 2009
4.184
4.239
4.101
4.146
194,573,760
-0.07(-1.59%)
Apr 24, 2009
4.092
4.324
4.027
4.213
470,815,136
+0.19(+4.78%)
Apr 23, 2009
4.057
4.093
3.945
4.021
321,301,312
+0.07(+1.78%)
Apr 22, 2009
3.895
4.099
3.881
3.951
175,516,768
+0.02(+0.58%)
Apr 21, 2009
3.857
3.946
3.855
3.928
143,577,360
+0.06(+1.51%)
Apr 20, 2009
3.913
3.980
3.832
3.869
174,157,424
-0.02(-0.61%)
Apr 17, 2009
3.830
3.927
3.785
3.893
148,924,160
+0.04(+1.04%)
Apr 16, 2009
3.758
3.865
3.749
3.853
149,705,776
+0.13(+3.40%)
Apr 15, 2009
3.766
3.782
3.667
3.727
188,698,272
-0.13(-3.25%)
Apr 14, 2009
3.891
3.964
3.838
3.852
123,497,448
-0.09(-2.18%)
Apr 13, 2009
3.983
3.989
3.883
3.938
124,534,640
-0.04(-1.04%)
Apr 09, 2009
3.866
3.991
3.854
3.979
141,992,320
+0.14(+3.62%)
Apr 08, 2009
3.788
3.846
3.720
3.840
113,324,144
+0.07(+1.95%)
Apr 07, 2009
3.839
3.845
3.735
3.767
115,245,568
-0.12(-3.18%)
Apr 06, 2009
3.854
3.909
3.791
3.890
115,289,432
-0.01(-0.23%)
Apr 03, 2009
3.812
3.907
3.766
3.899
116,485,520
+0.09(+2.40%)
Apr 02, 2009
3.673
3.853
3.663
3.808
221,857,776
+0.14(+3.86%)
Apr 01, 2009
3.642
3.746
3.577
3.666
141,159,088
+0.00(+0.08%)
Mar 31, 2009
3.622
3.716
3.598
3.663
178,783,312
+0.10(+2.80%)
Mar 30, 2009
3.512
3.575
3.479
3.564
167,834,624
-0.11(-3.05%)
Mar 26, 2009
3.665
3.740
3.623
3.676
133,456,328
+0.06(+1.78%)
Mar 25, 2009
3.646
3.689
3.484
3.612
158,262,864
-0.02(-0.56%)
Mar 24, 2009
3.734
3.741
3.607
3.632
149,508,224
-0.14(-3.66%)
Mar 23, 2009
3.662
3.772
3.527
3.770
172,637,088
+0.28(+8.03%)
Mar 20, 2009
3.511
3.536
3.446
3.490
169,790,096
-0.01(-0.20%)
Mar 19, 2009
3.562
3.587
3.454
3.497
176,793,216
-0.06(-1.61%)
Mar 18, 2009
3.540
3.687
3.498
3.554
208,521,712
-0.00(-0.14%)
Mar 17, 2009
3.361
3.577
3.342
3.559
238,619,888
+0.22(+6.52%)
Mar 16, 2009
3.420
3.457
3.326
3.341
189,188,608
-0.08(-2.40%)
Mar 13, 2009
3.474
3.479
3.369
3.423
178,490,336
-0.05(-1.37%)
Mar 12, 2009
3.409
3.485
3.355
3.471
227,534,704
+0.05(+1.52%)
Mar 11, 2009
3.304
3.460
3.256
3.419
278,297,440
+0.14(+4.31%)
Mar 10, 2009
3.117
3.287
3.082
3.278
309,443,776
+0.26(+8.63%)
Mar 09, 2009
3.103
3.194
3.000
3.017
271,884,544
-0.06(-1.95%)
Mar 06, 2009
3.252
3.267
2.984
3.077
302,604,448
-0.15(-4.76%)
Mar 05, 2009
3.198
3.282
3.173
3.231
235,721,392
-0.00(-0.06%)
Mar 04, 2009
3.133
3.282
3.113
3.233
239,572,176
+0.14(+4.55%)
Mar 02, 2009
3.189
3.268
3.068
3.092
210,731,136
-0.14(-4.32%)
Feb 27, 2009
3.056
3.246
3.040
3.232
230,424,496
+0.12(+3.93%)
Feb 26, 2009
3.198
3.229
3.110
3.110
145,840,368
-0.07(-2.15%)
Feb 25, 2009
3.237
3.280
3.134
3.178
182,869,392
-0.09(-2.88%)
Feb 24, 2009
3.091
3.297
3.087
3.272
205,909,184
+0.19(+6.30%)
Feb 23, 2009
3.200
3.238
3.069
3.078
147,064,880
-0.11(-3.37%)
Feb 20, 2009
3.046
3.200
3.035
3.186
187,537,232
+0.10(+3.08%)
Feb 19, 2009
3.135
3.201
3.076
3.090
135,695,472
-0.02(-0.64%)
Feb 18, 2009
3.106
3.132
3.019
3.110
147,665,744
+0.03(+1.10%)
Feb 17, 2009
3.076
3.125
3.052
3.076
142,865,920
-0.08(-2.51%)
Feb 13, 2009
3.191
3.226
3.136
3.156
82,824,768
-0.03(-1.09%)
Feb 12, 2009
3.086
3.205
3.078
3.191
162,289,776
-0.02(-0.61%)
Feb 11, 2009
3.148
3.237
3.105
3.210
167,336,752
+0.05(+1.65%)
Feb 10, 2009
3.300
3.354
3.146
3.158
214,514,432
-0.17(-5.10%)
Feb 09, 2009
3.320
3.360
3.261
3.328
189,193,552
+0.01(+0.24%)
Feb 06, 2009
3.152
3.342
3.152
3.320
241,592,304
+0.17(+5.33%)
Feb 05, 2009
3.050
3.183
3.024
3.152
203,870,320
+0.11(+3.47%)
Feb 04, 2009
3.162
3.165
3.034
3.046
275,169,984
-0.13(-3.98%)
Feb 03, 2009
3.036
3.202
2.993
3.172
294,582,368
+0.12(+3.99%)
Feb 02, 2009
2.922
3.093
2.900
3.050
387,345,600
+0.12(+3.96%)
Jan 30, 2009
2.861
2.980
2.855
2.934
797,871,040
+0.44(+17.64%)
Jan 29, 2009
2.492
2.586
2.451
2.494
360,447,072
-0.02(-0.71%)
Jan 28, 2009
2.480
2.568
2.443
2.512
161,528,112
+0.10(+3.96%)
Jan 27, 2009
2.459
2.515
2.380
2.416
175,174,784
-0.06(-2.40%)
Jan 26, 2009
2.503
2.539
2.420
2.476
143,448,880
-0.05(-1.98%)
Jan 23, 2009
2.439
2.565
2.417
2.526
116,303,328
+0.03(+1.38%)
Jan 22, 2009
2.465
2.538
2.407
2.491
143,001,504
-0.03(-1.19%)
Jan 21, 2009
2.460
2.529
2.407
2.521
116,875,216
+0.10(+4.34%)
Jan 20, 2009
2.532
2.579
2.408
2.416
135,662,208
-0.16(-6.11%)
Jan 16, 2009
2.584
2.610
2.471
2.573
165,580,112
+0.01(+0.29%)
Jan 15, 2009
2.422
2.605
2.376
2.566
232,915,808
+0.15(+6.08%)
Jan 14, 2009
2.499
2.499
2.401
2.419
209,345,168
-0.15(-5.75%)
Jan 13, 2009
2.542
2.658
2.532
2.566
158,028,400
-0.02(-0.91%)
Jan 12, 2009
2.700
2.709
2.538
2.590
191,574,912
-0.18(-6.47%)
Jan 09, 2009
2.839
2.843
2.729
2.769
134,020,432
-0.08(-2.89%)
Jan 08, 2009
2.743
2.859
2.723
2.851
131,901,144
+0.05(+1.71%)
Jan 07, 2009
2.808
2.841
2.761
2.803
159,226,544
-0.06(-2.02%)
Jan 06, 2009
2.721
2.904
2.681
2.861
222,122,096
+0.16(+6.10%)
Jan 05, 2009
2.780
2.780
2.645
2.697
190,641,792
-0.01(-0.55%)
Jan 02, 2009
2.561
2.720
2.548
2.712
146,276,512
+0.15(+6.01%)
Dec 31, 2008
2.531
2.578
2.490
2.558
156,215,168
+0.03(+1.02%)
Dec 30, 2008
2.470
2.554
2.431
2.532
132,336,080
+0.07(+2.75%)
Dec 29, 2008
2.565
2.582
2.422
2.464
130,463,968
-0.12(-4.60%)
Dec 26, 2008
2.683
2.691
2.571
2.583
137,338,064
+0.02(+0.66%)
Dec 24, 2008
2.577
2.591
2.545
2.566
33,074,554
+0.02(+0.70%)
Dec 23, 2008
2.500
2.574
2.500
2.548
117,182,296
+0.06(+2.49%)
Dec 22, 2008
2.574
2.601
2.418
2.486
178,918,672
-0.09(-3.34%)
Dec 19, 2008
2.573
2.643
2.540
2.572
221,696,432
-0.03(-1.00%)
Dec 18, 2008
2.644
2.736
2.554
2.598
150,715,504
-0.05(-2.07%)
Dec 17, 2008
2.607
2.732
2.570
2.653
184,166,464
+0.03(+1.04%)
Dec 16, 2008
2.475
2.642
2.459
2.625
177,675,456
+0.19(+7.74%)
Dec 15, 2008
2.527
2.542
2.402
2.437
146,039,648
-0.12(-4.68%)
Dec 12, 2008
2.370
2.563
2.370
2.556
173,747,712
+0.15(+6.22%)
Dec 11, 2008
2.461
2.519
2.403
2.407
152,026,944
-0.07(-2.92%)
Dec 10, 2008
2.567
2.569
2.411
2.479
155,438,080
-0.08(-3.02%)
Dec 09, 2008
2.485
2.718
2.479
2.556
266,922,240
-0.01(-0.31%)
Dec 08, 2008
2.452
2.601
2.362
2.564
219,243,456
+0.16(+6.53%)
Dec 05, 2008
2.289
2.419
2.160
2.407
292,898,816
+0.05(+1.99%)
Dec 04, 2008
2.292
2.519
2.282
2.360
396,575,296
+0.11(+4.67%)
Dec 03, 2008
2.169
2.289
1.998
2.255
314,247,520
+0.20(+9.76%)
Dec 02, 2008
2.065
2.081
1.936
2.055
174,682,944
+0.04(+1.78%)
Dec 01, 2008
2.095
2.158
2.014
2.019
224,103,648
-0.11(-5.22%)
Nov 28, 2008
2.196
2.200
2.106
2.130
73,922,864
-0.06(-2.87%)
Nov 26, 2008
2.039
2.195
2.010
2.193
269,530,432
+0.09(+4.20%)
Nov 25, 2008
2.100
2.139
1.976
2.105
260,910,704
-0.02(-0.73%)
Nov 24, 2008
1.935
2.167
1.930
2.120
291,677,216
+0.23(+12.23%)
Nov 21, 2008
1.815
1.945
1.782
1.889
301,609,248
+0.14(+8.11%)
Nov 20, 2008
1.760
1.981
1.730
1.747
369,344,480
-0.04(-2.26%)
Nov 19, 2008
1.894
1.945
1.783
1.788
251,010,544
-0.13(-6.76%)
Nov 18, 2008
1.982
2.028
1.800
1.917
301,693,792
-0.06(-3.15%)
Nov 17, 2008
1.991
2.058
1.949
1.980
214,738,000
-0.10(-4.93%)
Nov 14, 2008
2.175
2.220
2.070
2.083
239,554,624
-0.16(-7.08%)
Nov 13, 2008
2.065
2.245
1.919
2.241
339,516,608
+0.17(+8.11%)
Nov 12, 2008
2.194
2.267
2.040
2.073
296,048,704
-0.24(-10.24%)
Nov 11, 2008
2.349
2.397
2.235
2.310
199,251,264
-0.11(-4.46%)
Nov 10, 2008
2.493
2.528
2.337
2.417
179,718,176
-0.04(-1.52%)
Nov 07, 2008
2.382
2.484
2.345
2.455
149,146,736
+0.10(+4.21%)
Nov 06, 2008
2.484
2.546
2.310
2.355
310,483,616
-0.24(-9.16%)
Nov 05, 2008
2.867
2.893
2.575
2.593
230,522,224
-0.32(-11.07%)
Nov 04, 2008
2.851
2.930
2.755
2.916
153,636,272
+0.13(+4.81%)
Nov 03, 2008
2.834
2.856
2.745
2.782
143,738,736
-0.07(-2.57%)
Oct 31, 2008
2.794
2.856
2.744
2.855
171,125,008
+0.03(+0.93%)
Oct 30, 2008
2.931
2.987
2.748
2.829
223,036,576
-0.01(-0.32%)
Oct 29, 2008
2.770
2.982
2.720
2.838
304,891,072
+0.04(+1.52%)
Oct 28, 2008
2.569
2.808
2.448
2.795
297,390,144
+0.32(+13.03%)
Oct 27, 2008
2.444
2.623
2.416
2.473
235,720,880
+0.03(+1.27%)
Oct 24, 2008
2.232
2.610
2.220
2.442
393,072,960
-0.07(-2.70%)
Oct 23, 2008
2.163
2.540
2.160
2.510
653,608,640
+0.02(+0.66%)
Oct 22, 2008
2.497
2.617
2.389
2.494
389,439,904
-0.01(-0.48%)
Oct 21, 2008
2.587
2.641
2.490
2.506
173,798,752
-0.14(-5.17%)
Oct 20, 2008
2.602
2.649
2.489
2.642
169,437,792
+0.12(+4.58%)
Oct 17, 2008
2.436
3.109
2.415
2.527
259,636,000
+0.02(+0.72%)
Oct 16, 2008
2.315
2.529
2.164
2.509
442,661,216
+0.08(+3.22%)
Oct 15, 2008
2.717
2.728
2.412
2.430
325,889,728
-0.36(-12.78%)
Oct 14, 2008
3.168
3.192
2.734
2.786
346,941,920
-0.31(-9.93%)
Oct 13, 2008
2.941
3.103
2.862
3.094
224,410,288
+0.29(+10.26%)
Oct 10, 2008
2.643
2.980
2.547
2.806
361,445,792
+0.01(+0.45%)
Oct 09, 2008
3.091
3.168
2.793
2.793
279,232,608
-0.25(-8.23%)
Oct 08, 2008
2.775
3.130
2.761
3.044
287,162,240
+0.12(+4.27%)
Oct 07, 2008
3.282
3.314
2.918
2.919
255,718,576
-0.33(-10.29%)
Oct 06, 2008
3.195
3.287
3.016
3.254
268,338,864
-0.09(-2.64%)
Oct 03, 2008
3.463
3.539
3.322
3.342
225,569,808
-0.02(-0.53%)
Oct 02, 2008
3.374
3.440
3.263
3.360
174,931,360
-0.11(-3.19%)
Oct 01, 2008
3.581
3.591
3.412
3.471
192,895,280
-0.16(-4.37%)
Sep 30, 2008
3.284
3.647
3.258
3.629
261,559,104
+0.47(+14.85%)
Sep 29, 2008
3.412
3.460
3.059
3.160
240,648,768
-0.37(-10.40%)
Sep 26, 2008
3.468
3.544
3.396
3.527
135,275,072
-0.07(-1.91%)
Sep 25, 2008
3.525
3.629
3.492
3.596
121,656,048
+0.11(+3.03%)
Sep 24, 2008
3.607
3.674
3.439
3.490
187,878,160
-0.09(-2.51%)
Sep 23, 2008
3.781
3.806
3.530
3.580
172,291,584
-0.16(-4.23%)
Sep 22, 2008
4.047
4.072
3.707
3.738
141,083,792
-0.30(-7.49%)
Sep 19, 2008
3.997
4.328
3.816
4.040
296,451,136
+0.22(+5.88%)
Sep 18, 2008
3.645
3.866
3.496
3.816
248,518,608
+0.25(+6.93%)
Sep 17, 2008
3.875
3.903
3.554
3.569
263,930,768
-0.36(-9.13%)
Sep 16, 2008
3.831
3.972
3.825
3.927
262,458,592
+0.07(+1.80%)
Sep 15, 2008
3.834
3.985
3.806
3.858
180,036,336
-0.05(-1.23%)
Sep 12, 2008
3.931
3.971
3.822
3.906
129,911,136
-0.06(-1.52%)
Sep 11, 2008
3.755
3.981
3.746
3.966
156,639,520
+0.14(+3.61%)
Sep 10, 2008
3.991
4.002
3.799
3.828
189,336,896
-0.11(-2.91%)
Sep 09, 2008
4.029
4.088
3.940
3.943
116,709,120
-0.11(-2.61%)
Sep 08, 2008
4.103
4.178
3.933
4.048
190,257,504
+0.10(+2.49%)
Sep 05, 2008
3.858
4.027
3.845
3.950
161,807,216
+0.06(+1.49%)
Sep 04, 2008
4.021
4.031
3.892
3.892
166,720,496
-0.14(-3.39%)
Sep 03, 2008
4.060
4.090
3.992
4.029
115,120,256
-0.03(-0.79%)
Sep 02, 2008
4.148
4.215
4.051
4.061
120,296,816
+0.03(+0.74%)
Aug 29, 2008
4.135
4.135
4.016
4.031
94,797,656
-0.13(-3.13%)
Aug 28, 2008
4.101
4.173
4.080
4.161
157,049,856
+0.08(+2.07%)
Aug 27, 2008
4.062
4.127
4.040
4.077
112,810,560
-0.00(-0.04%)
Aug 26, 2008
4.127
4.146
4.053
4.078
87,698,344
-0.05(-1.32%)
Aug 25, 2008
4.222
4.222
4.113
4.133
87,332,080
-0.12(-2.83%)
Aug 22, 2008
4.204
4.263
4.187
4.253
93,801,256
+0.10(+2.40%)
Aug 21, 2008
4.061
4.179
4.040
4.153
123,444,264
+0.06(+1.38%)
Aug 20, 2008
4.090
4.153
4.050
4.097
119,291,544
+0.04(+1.03%)
Aug 19, 2008
4.145
4.166
4.043
4.055
132,917,328
-0.09(-2.19%)
Aug 18, 2008
4.294
4.304
4.142
4.146
131,254,144
-0.16(-3.81%)
Aug 15, 2008
4.404
4.466
4.303
4.310
137,757,840
-0.08(-1.85%)
Aug 14, 2008
4.275
4.427
4.251
4.391
138,354,384
+0.07(+1.55%)
Aug 13, 2008
4.304
4.402
4.217
4.324
144,507,904
-0.03(-0.64%)
Aug 12, 2008
4.356
4.414
4.295
4.352
160,906,768
-0.04(-0.95%)
Aug 11, 2008
4.000
4.577
3.980
4.394
502,564,960
+0.38(+9.41%)
Aug 08, 2008
3.830
4.051
3.806
4.016
183,684,288
+0.18(+4.63%)
Aug 07, 2008
3.841
3.893
3.791
3.838
109,151,248
-0.06(-1.46%)
Aug 06, 2008
3.918
3.922
3.828
3.895
128,422,544
-0.05(-1.29%)
Aug 05, 2008
3.837
3.967
3.817
3.946
156,258,320
+0.17(+4.49%)
Aug 04, 2008
3.791
3.856
3.742
3.777
90,174,856
-0.00(-0.05%)
Aug 01, 2008
3.809
3.816
3.694
3.779
95,722,184
-0.03(-0.77%)
Jul 31, 2008
3.829
3.899
3.796
3.808
106,259,848
-0.09(-2.39%)
Jul 30, 2008
3.909
3.983
3.812
3.901
151,690,208
+0.00(+0.00%)
Jul 29, 2008
3.901
3.931
3.799
3.901
135,710,576
+0.11(+2.94%)
Jul 28, 2008
3.845
3.906
3.734
3.790
210,094,208
-0.12(-2.98%)
Jul 25, 2008
3.972
4.037
3.897
3.906
182,203,856
-0.02(-0.52%)
Jul 24, 2008
3.806
4.109
3.806
3.927
621,388,096
+0.41(+11.60%)
Jul 23, 2008
3.365
3.595
3.365
3.519
354,413,856
+0.13(+3.78%)
Jul 22, 2008
3.347
3.449
3.286
3.391
176,329,600
-0.03(-0.74%)
Jul 21, 2008
3.468
3.482
3.307
3.416
138,236,960
-0.03(-0.93%)
Jul 18, 2008
3.489
3.534
3.412
3.448
166,349,440
-0.15(-4.15%)
Jul 17, 2008
3.552
3.611
3.379
3.597
192,314,368
+0.01(+0.38%)
Jul 16, 2008
3.339
3.629
3.334
3.584
241,338,448
+0.24(+7.18%)
Jul 15, 2008
3.286
3.423
3.142
3.344
227,371,936
+0.04(+1.13%)
Jul 14, 2008
3.457
3.467
3.272
3.306
180,848,448
-0.11(-3.30%)
Jul 11, 2008
3.462
3.491
3.329
3.419
158,971,312
-0.10(-2.96%)
Jul 10, 2008
3.527
3.580
3.392
3.523
199,299,440
+0.00(+0.03%)
Jul 09, 2008
3.719
3.736
3.516
3.522
138,565,152
-0.22(-5.90%)
Jul 08, 2008
3.611
3.766
3.579
3.743
158,691,712
+0.13(+3.52%)
Jul 07, 2008
3.610
3.711
3.530
3.616
147,455,712
+0.02(+0.68%)
Jul 04, 2008
3.617
3.683
3.518
3.592
85,162,832
+0.00(+0.00%)
Jul 03, 2008
3.617
3.683
3.518
3.592
85,162,832
+0.03(+0.78%)
Jul 02, 2008
3.699
3.712
3.561
3.564
141,217,424
-0.11(-2.96%)
Jul 01, 2008
3.604
3.703
3.518
3.672
205,988,176
+0.01(+0.40%)
Jun 30, 2008
3.705
3.797
3.652
3.658
142,621,552
-0.07(-1.78%)
Jun 27, 2008
3.771
3.795
3.622
3.724
236,393,888
-0.08(-2.15%)
Jun 26, 2008
3.946
3.985
3.791
3.806
226,763,024
-0.21(-5.23%)
Jun 25, 2008
4.013
4.098
3.967
4.016
148,277,216
+0.04(+1.09%)
Jun 24, 2008
3.968
4.030
3.872
3.973
143,136,288
-0.05(-1.29%)
Jun 23, 2008
4.055
4.098
3.968
4.025
148,863,312
-0.02(-0.52%)
Jun 20, 2008
4.145
4.163
4.016
4.045
132,087,440
-0.16(-3.75%)
Jun 19, 2008
4.101
4.214
4.065
4.203
134,671,616
+0.09(+2.11%)
Jun 18, 2008
4.090
4.149
4.056
4.116
137,253,040
-0.02(-0.54%)
Jun 17, 2008
4.148
4.205
4.130
4.139
176,460,688
+0.06(+1.55%)
Jun 16, 2008
3.912
4.117
3.911
4.075
115,356,832
+0.13(+3.20%)
Jun 13, 2008
3.826
3.991
3.826
3.949
119,769,280
+0.15(+3.97%)
Jun 12, 2008
3.892
3.943
3.742
3.799
124,379,456
-0.06(-1.46%)
Jun 11, 2008
3.958
3.991
3.842
3.855
117,766,000
-0.12(-2.94%)
Jun 10, 2008
3.984
4.042
3.901
3.972
121,624,856
+0.01(+0.24%)
Jun 09, 2008
4.050
4.067
3.897
3.962
131,051,808
-0.06(-1.49%)
Jun 06, 2008
4.152
4.172
4.019
4.022
157,265,552
-0.19(-4.59%)
Jun 05, 2008
4.096
4.234
4.080
4.216
179,197,184
+0.15(+3.69%)
Jun 04, 2008
3.996
4.081
3.977
4.065
129,471,720
+0.07(+1.74%)
Jun 03, 2008
4.026
4.085
3.954
3.996
117,675,048
-0.01(-0.15%)
Jun 02, 2008
4.048
4.069
3.993
4.002
124,594,944
-0.07(-1.70%)
May 30, 2008
4.020
4.079
4.006
4.071
105,658,840
+0.06(+1.58%)
May 29, 2008
4.021
4.088
3.999
4.008
137,474,384
+0.01(+0.34%)
May 28, 2008
4.027
4.030
3.940
3.995
134,326,848
-0.03(-0.67%)
May 27, 2008
3.904
4.036
3.889
4.022
202,638,928
+0.11(+2.90%)
May 26, 2008
3.918
3.934
3.862
3.908
126,934,712
+0.00(+0.00%)
May 23, 2008
3.918
3.934
3.862
3.908
126,934,712
-0.05(-1.15%)
May 22, 2008
3.925
3.975
3.891
3.954
108,064,480
+0.05(+1.23%)
May 21, 2008
4.009
4.048
3.866
3.906
141,740,992
-0.12(-3.00%)
May 20, 2008
4.099
4.125
3.992
4.027
158,614,448
-0.08(-1.91%)
May 19, 2008
3.941
4.228
3.934
4.105
374,687,104
+0.29(+7.63%)
May 16, 2008
3.812
3.832
3.734
3.814
124,424,864
+0.02(+0.45%)
May 15, 2008
3.686
3.807
3.669
3.797
138,678,384
+0.10(+2.59%)
May 14, 2008
3.737
3.779
3.690
3.701
91,997,912
-0.02(-0.48%)
May 13, 2008
3.720
3.739
3.657
3.719
100,652,176
+0.00(+0.04%)
May 12, 2008
3.641
3.738
3.581
3.718
144,647,040
+0.11(+2.93%)
May 09, 2008
3.602
3.658
3.575
3.612
85,068,816
-0.02(-0.52%)
May 08, 2008
3.678
3.699
3.570
3.631
163,007,424
-0.02(-0.53%)
May 07, 2008
3.754
3.823
3.646
3.650
167,925,376
-0.13(-3.34%)
May 06, 2008
3.767
3.829
3.744
3.777
131,220,768
-0.01(-0.28%)
May 05, 2008
3.854
3.879
3.785
3.787
113,212,336
-0.07(-1.80%)
May 02, 2008
4.006
4.050
3.811
3.856
163,480,256
-0.10(-2.58%)
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.