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
Nabors Industries
(NY:
NBR
)
76.01
+1.42 (+1.90%)
Official Closing Price
Updated: 7:00 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 28, 2006
1540
1581
1540
1557
90,598
+30.04(+1.97%)
Apr 27, 2006
1551
1558
1488
1527
140,574
-32.12(-2.06%)
Apr 26, 2006
1579
1618
1556
1559
122,614
-3.76(-0.24%)
Apr 25, 2006
1601
1614
1556
1563
127,792
-21.27(-1.34%)
Apr 24, 2006
1596
1598
1564
1584
78,921
-26.28(-1.63%)
Apr 21, 2006
1575
1620
1564
1611
120,533
+37.12(+2.36%)
Apr 20, 2006
1616
1616
1543
1573
152,207
-34.20(-2.13%)
Apr 19, 2006
1596
1620
1581
1608
144,004
+12.10(+0.76%)
Apr 18, 2006
1591
1613
1579
1596
175,914
+811.24(+103.43%)
Apr 17, 2006
766.51
784.34
761.81
784.34
171,743
+26.18(+3.45%)
Apr 13, 2006
748.36
760.14
734.18
758.16
125,452
+9.80(+1.31%)
Apr 12, 2006
752.95
755.97
740.64
748.36
133,689
-0.83(-0.11%)
Apr 11, 2006
758.68
762.54
738.35
749.20
169,849
-4.28(-0.57%)
Apr 10, 2006
753.47
759.52
744.09
753.47
178,138
+7.82(+1.05%)
Apr 07, 2006
762.34
762.34
741.48
745.65
136,048
-18.25(-2.39%)
Apr 06, 2006
770.68
771.93
751.38
763.90
133,526
+2.82(+0.37%)
Apr 05, 2006
756.60
761.50
742.52
761.08
186,836
+10.22(+1.36%)
Apr 04, 2006
740.85
752.43
730.42
750.86
164,915
+11.68(+1.58%)
Apr 03, 2006
761.29
764.94
737.31
739.18
158,021
-7.30(-0.98%)
Mar 31, 2006
763.90
766.40
742.62
746.48
198,040
-22.94(-2.98%)
Mar 30, 2006
743.25
769.74
743.25
769.43
305,916
+32.12(+4.36%)
Mar 29, 2006
739.18
739.18
722.81
737.31
174,696
+9.07(+1.25%)
Mar 28, 2006
718.01
728.75
716.97
728.23
180,406
+15.96(+2.24%)
Mar 27, 2006
706.54
716.55
698.93
712.28
132,289
+7.09(+1.01%)
Mar 24, 2006
694.24
712.80
693.51
705.19
169,077
+11.06(+1.59%)
Mar 23, 2006
681.72
696.11
678.91
694.13
150,359
+20.54(+3.05%)
Mar 22, 2006
665.35
686.10
665.35
673.59
129,992
+3.34(+0.50%)
Mar 21, 2006
664.31
680.89
662.22
670.25
184,319
+4.48(+0.67%)
Mar 20, 2006
687.25
695.70
664.10
665.77
205,218
-21.48(-3.13%)
Mar 17, 2006
703.52
706.33
684.85
687.25
152,440
-15.85(-2.25%)
Mar 16, 2006
697.68
708.63
687.25
703.10
203,420
+5.42(+0.78%)
Mar 15, 2006
705.08
708.00
692.25
697.68
181,729
-7.30(-1.04%)
Mar 14, 2006
684.22
707.38
679.74
704.98
231,956
+21.90(+3.21%)
Mar 13, 2006
669.10
684.75
667.96
683.08
157,973
+16.69(+2.50%)
Mar 10, 2006
666.39
680.89
662.74
666.39
160,370
-3.44(-0.51%)
Mar 09, 2006
671.61
678.49
654.09
669.83
199,445
+3.44(+0.52%)
Mar 08, 2006
660.97
686.47
659.09
666.39
241,996
-3.65(-0.54%)
Mar 07, 2006
682.35
682.35
660.34
670.04
185,584
-15.33(-2.24%)
Mar 06, 2006
709.15
709.15
685.37
685.37
167,389
-25.76(-3.62%)
Mar 03, 2006
700.91
714.68
698.72
711.13
200,812
+10.32(+1.47%)
Mar 02, 2006
702.68
716.45
686.52
700.81
232,791
+3.55(+0.51%)
Mar 01, 2006
691.11
697.89
680.68
697.26
202,643
+9.49(+1.38%)
Feb 28, 2006
687.46
694.97
674.21
687.77
210,554
+0.31(+0.05%)
Feb 27, 2006
703.93
703.93
685.79
687.46
173,286
-17.94(-2.54%)
Feb 24, 2006
723.33
726.46
704.66
705.39
164,278
-7.72(-1.08%)
Feb 23, 2006
714.57
726.57
701.01
713.11
217,693
-1.46(-0.20%)
Feb 22, 2006
719.58
719.68
704.04
714.57
197,892
-7.09(-0.98%)
Feb 21, 2006
719.06
726.77
711.23
721.66
238,242
+13.97(+1.97%)
Feb 17, 2006
731.57
736.99
706.65
707.69
273,966
-13.45(-1.87%)
Feb 16, 2006
722.71
726.67
712.49
721.14
285,444
+5.74(+0.80%)
Feb 15, 2006
733.76
742.10
707.48
715.41
286,872
-16.69(-2.28%)
Feb 14, 2006
740.43
743.46
725.84
732.09
262,258
-24.51(-3.24%)
Feb 13, 2006
762.34
773.49
748.78
756.60
159,052
-5.74(-0.75%)
Feb 10, 2006
766.72
771.20
745.65
762.34
262,665
-3.86(-0.50%)
Feb 09, 2006
806.97
807.39
764.00
766.19
269,507
-27.95(-3.52%)
Feb 08, 2006
792.58
805.09
769.63
794.14
315,184
+10.85(+1.38%)
Feb 07, 2006
818.65
821.47
766.61
783.30
514,073
-63.51(-7.50%)
Feb 06, 2006
822.92
847.85
818.96
846.81
185,627
+33.79(+4.16%)
Feb 03, 2006
813.43
828.56
806.24
813.02
135,583
+0.00(+0.00%)
Feb 02, 2006
816.88
832.10
798.84
813.02
169,868
-3.86(-0.47%)
Feb 01, 2006
847.43
859.95
813.12
816.88
169,480
-30.45(-3.59%)
Jan 31, 2006
862.45
862.45
845.03
847.33
103,853
-11.06(-1.29%)
Jan 30, 2006
839.51
858.38
838.88
858.38
143,124
+26.38(+3.17%)
Jan 27, 2006
830.64
841.49
813.54
832.00
142,726
+15.85(+1.94%)
Jan 26, 2006
813.75
825.43
788.41
816.15
183,245
+3.75(+0.46%)
Jan 25, 2006
841.49
847.33
808.22
812.39
198,314
-29.10(-3.46%)
Jan 24, 2006
842.64
857.97
837.94
841.49
133,334
-8.03(-0.95%)
Jan 23, 2006
835.54
852.54
820.74
849.52
176,973
+13.97(+1.67%)
Jan 20, 2006
850.98
861.20
824.28
835.54
205,654
-0.52(-0.06%)
Jan 19, 2006
803.01
841.68
803.01
836.07
138,498
+19.92(+2.44%)
Jan 18, 2006
828.35
828.35
805.09
816.15
103,618
-12.20(-1.47%)
Jan 17, 2006
824.18
833.04
818.54
828.35
138,944
+15.64(+1.92%)
Jan 13, 2006
803.01
818.65
802.39
812.71
123,625
+3.23(+0.40%)
Jan 12, 2006
836.59
836.90
807.91
809.47
191,616
-17.00(-2.06%)
Jan 11, 2006
831.16
832.42
812.71
826.47
169,978
+0.31(+0.04%)
Jan 10, 2006
818.13
826.16
814.16
826.16
162,206
+13.76(+1.69%)
Jan 09, 2006
820.74
821.78
801.99
812.39
105,631
-7.82(-0.95%)
Jan 06, 2006
818.86
823.86
810.85
820.21
161,554
+14.60(+1.81%)
Jan 05, 2006
827.41
827.83
801.86
805.61
202,619
-22.42(-2.71%)
Jan 04, 2006
816.04
832.52
805.61
828.04
115,988
+9.91(+1.21%)
Jan 03, 2006
805.61
821.78
794.87
818.13
155,700
+28.16(+3.56%)
Dec 30, 2005
780.06
800.40
771.83
789.97
66,082
+4.17(+0.53%)
Dec 29, 2005
795.29
802.49
784.76
785.80
61,810
-12.10(-1.52%)
Dec 28, 2005
792.58
800.92
783.19
797.90
77,560
+12.10(+1.54%)
Dec 27, 2005
799.36
800.61
777.04
785.80
117,469
-25.97(-3.20%)
Dec 23, 2005
809.26
812.29
799.88
811.77
69,543
-6.47(-0.79%)
Dec 22, 2005
821.05
824.80
809.78
818.23
80,297
+5.11(+0.63%)
Dec 21, 2005
818.65
826.58
807.28
813.12
93,262
-5.53(-0.68%)
Dec 20, 2005
800.71
819.38
800.09
818.65
106,082
+17.94(+2.24%)
Dec 19, 2005
805.09
811.87
791.64
800.71
125,629
+9.07(+1.15%)
Dec 16, 2005
813.12
820.32
788.51
791.64
130,831
-21.38(-2.63%)
Dec 15, 2005
822.51
827.30
805.30
813.02
132,447
-9.49(-1.15%)
Dec 14, 2005
807.28
823.86
801.55
822.51
167,557
+15.23(+1.89%)
Dec 13, 2005
828.04
832.94
806.66
807.28
236,713
-0.83(-0.10%)
Dec 12, 2005
800.61
812.81
796.44
808.12
150,930
+12.51(+1.57%)
Dec 09, 2005
792.47
800.40
786.32
795.60
186,730
+3.23(+0.41%)
Dec 08, 2005
763.38
796.75
761.61
792.37
170,223
+33.89(+4.47%)
Dec 07, 2005
750.86
761.50
744.92
758.48
118,744
+11.78(+1.58%)
Dec 06, 2005
752.43
758.79
745.75
746.69
99,821
-0.10(-0.01%)
Dec 05, 2005
747.84
757.64
739.81
746.80
77,018
-1.04(-0.14%)
Dec 02, 2005
756.08
760.98
740.64
747.84
78,351
-4.59(-0.61%)
Dec 01, 2005
736.78
752.43
732.09
752.43
85,519
+22.32(+3.06%)
Nov 30, 2005
720.93
736.99
711.23
730.11
84,728
+16.16(+2.26%)
Nov 29, 2005
712.90
726.67
707.69
713.95
94,959
+1.15(+0.16%)
Nov 28, 2005
743.88
743.98
711.23
712.80
108,043
-34.62(-4.63%)
Nov 25, 2005
752.53
752.53
741.37
747.42
21,277
+0.83(+0.11%)
Nov 23, 2005
734.18
755.56
725.00
746.59
81,640
+5.63(+0.76%)
Nov 22, 2005
743.56
748.05
737.72
740.96
119,301
+2.61(+0.35%)
Nov 21, 2005
722.39
739.39
718.33
738.35
67,362
+22.32(+3.12%)
Nov 18, 2005
717.91
719.58
704.77
716.03
92,902
-1.77(-0.25%)
Nov 17, 2005
724.79
724.79
708.94
717.80
139,754
+13.45(+1.91%)
Nov 16, 2005
694.55
706.02
684.43
704.35
107,070
+19.29(+2.82%)
Nov 15, 2005
681.10
696.95
675.26
685.06
134,561
+3.44(+0.50%)
Nov 14, 2005
683.08
689.96
670.67
681.62
89,076
+7.20(+1.07%)
Nov 11, 2005
675.78
682.24
665.02
674.42
123,419
-1.25(-0.19%)
Nov 10, 2005
710.71
710.73
672.02
675.67
152,052
-36.08(-5.07%)
Nov 09, 2005
718.74
734.28
703.73
711.76
112,967
-5.21(-0.73%)
Nov 08, 2005
707.06
722.71
700.91
716.97
88,395
+7.51(+1.06%)
Nov 07, 2005
716.97
716.97
699.35
709.46
100,779
-10.12(-1.41%)
Nov 04, 2005
740.43
740.43
712.80
719.58
89,920
-20.54(-2.78%)
Nov 03, 2005
748.78
751.28
728.34
740.12
108,628
-5.63(-0.76%)
Nov 02, 2005
724.79
747.21
724.06
745.75
129,297
+17.62(+2.42%)
Nov 01, 2005
711.55
728.44
700.39
728.13
104,826
+12.41(+1.73%)
Oct 31, 2005
719.06
726.88
705.19
715.72
116,309
-1.25(-0.17%)
Oct 28, 2005
698.72
718.53
687.14
716.97
120,427
+18.46(+2.64%)
Oct 27, 2005
718.74
722.18
691.63
698.51
120,355
-6.15(-0.87%)
Oct 26, 2005
700.28
728.34
696.63
704.66
173,051
+4.38(+0.63%)
Oct 25, 2005
680.47
700.60
677.86
700.28
171,647
+39.11(+5.91%)
Oct 24, 2005
638.86
661.28
637.19
661.18
112,684
+19.19(+2.99%)
Oct 21, 2005
636.15
652.21
625.72
641.99
118,207
+8.24(+1.30%)
Oct 20, 2005
656.07
657.74
621.55
633.75
118,011
-22.42(-3.42%)
Oct 19, 2005
634.06
656.59
622.59
656.17
137,452
+11.68(+1.81%)
Oct 18, 2005
664.62
668.69
641.57
644.49
99,614
-24.72(-3.69%)
Oct 17, 2005
669.52
674.73
663.37
669.21
84,234
+8.45(+1.28%)
Oct 14, 2005
644.49
665.24
638.23
660.76
99,706
+11.05(+1.70%)
Oct 13, 2005
662.95
670.04
640.32
649.71
151,414
-21.59(-3.22%)
Oct 12, 2005
682.03
687.56
662.53
671.29
72,180
-9.91(-1.45%)
Oct 11, 2005
682.14
690.90
671.08
681.20
91,286
+4.28(+0.63%)
Oct 10, 2005
688.29
688.29
670.46
676.92
70,694
-8.87(-1.29%)
Oct 07, 2005
681.93
690.90
677.97
685.79
100,890
+10.53(+1.56%)
Oct 06, 2005
689.13
689.13
662.22
675.26
231,731
-16.16(-2.34%)
Oct 05, 2005
732.09
732.61
688.81
691.42
131,440
-30.35(-4.20%)
Oct 04, 2005
744.19
744.29
721.77
721.77
83,539
-22.53(-3.03%)
Oct 03, 2005
760.46
760.46
738.98
744.29
89,383
-4.80(-0.64%)
Sep 30, 2005
761.08
761.71
748.47
749.09
70,771
-11.99(-1.58%)
Sep 29, 2005
1536
770.68
756.08
761.08
123,294
+10.01(+1.33%)
Sep 28, 2005
750.13
754.30
735.01
751.07
53,223
+7.20(+0.97%)
Sep 27, 2005
738.77
745.44
732.20
743.88
70,349
+5.21(+0.71%)
Sep 26, 2005
732.40
742.00
717.08
738.66
85,533
+17.83(+2.47%)
Sep 23, 2005
720.83
733.24
713.95
720.83
73,187
-14.18(-1.93%)
Sep 22, 2005
760.25
767.03
722.71
735.01
134,211
-12.93(-1.73%)
Sep 21, 2005
763.38
763.90
745.34
747.94
132,653
-5.01(-0.66%)
Sep 20, 2005
742.10
758.16
742.00
752.95
93,995
+1.04(+0.14%)
Sep 19, 2005
730.32
751.91
726.36
751.91
111,692
+24.72(+3.40%)
Sep 16, 2005
721.98
727.40
711.23
727.19
132,931
+11.26(+1.57%)
Sep 15, 2005
713.32
722.08
702.06
715.93
77,900
+6.15(+0.87%)
Sep 14, 2005
712.90
715.30
705.08
709.77
94,019
+2.19(+0.31%)
Sep 13, 2005
710.71
718.01
707.58
707.58
92,073
-3.65(-0.51%)
Sep 12, 2005
725.52
725.52
709.15
711.23
73,518
-14.18(-1.96%)
Sep 09, 2005
709.46
725.84
707.58
725.42
103,100
+19.61(+2.78%)
Sep 08, 2005
711.23
717.70
705.50
705.81
98,147
-3.34(-0.47%)
Sep 07, 2005
707.58
714.68
701.33
709.15
57,543
+1.67(+0.24%)
Sep 06, 2005
710.71
710.92
693.71
707.48
66,643
+7.61(+1.09%)
Sep 02, 2005
709.25
716.66
699.24
699.87
88,127
-9.28(-1.31%)
Sep 01, 2005
710.61
725.63
698.72
709.15
156,065
+10.43(+1.49%)
Aug 31, 2005
682.56
701.43
681.51
698.72
117,205
+20.86(+3.08%)
Aug 30, 2005
680.47
689.86
677.76
677.86
83,644
+4.38(+0.65%)
Aug 29, 2005
670.77
688.29
667.96
673.48
86,439
+5.84(+0.87%)
Aug 26, 2005
676.30
683.08
667.64
667.64
58,449
-9.80(-1.45%)
Aug 25, 2005
673.07
677.45
667.54
677.45
44,674
+4.28(+0.64%)
Aug 24, 2005
661.28
677.34
651.06
673.17
113,164
+16.37(+2.49%)
Aug 23, 2005
667.96
667.96
643.03
656.80
109,573
-2.61(-0.40%)
Aug 22, 2005
674.11
676.30
651.79
659.40
65,262
-12.10(-1.80%)
Aug 19, 2005
671.61
675.78
665.45
671.50
64,596
+15.02(+2.29%)
Aug 18, 2005
650.23
662.01
649.18
656.48
58,962
+1.88(+0.29%)
Aug 17, 2005
672.65
680.47
652.00
654.61
104,601
-17.52(-2.61%)
Aug 16, 2005
685.79
689.13
671.61
672.13
65,809
-14.18(-2.07%)
Aug 15, 2005
691.84
698.20
683.29
686.31
57,533
-12.93(-1.85%)
Aug 12, 2005
705.60
705.60
694.03
699.24
51,631
-2.50(-0.36%)
Aug 11, 2005
698.20
711.76
692.98
701.74
73,585
+1.46(+0.21%)
Aug 10, 2005
695.90
703.83
686.31
700.28
74,889
+11.68(+1.70%)
Aug 09, 2005
698.62
702.79
684.22
688.60
48,582
-6.99(-1.00%)
Aug 08, 2005
687.77
700.18
687.77
695.59
55,074
+8.86(+1.29%)
Aug 05, 2005
693.92
694.97
675.15
686.73
80,245
-4.69(-0.68%)
Aug 04, 2005
697.05
705.29
691.42
691.42
89,829
-2.09(-0.30%)
Aug 03, 2005
714.88
714.88
693.51
693.51
77,488
-14.50(-2.05%)
Aug 02, 2005
696.11
708.73
694.97
708.00
70,143
+19.08(+2.77%)
Aug 01, 2005
685.68
694.34
683.70
688.92
68,110
+6.36(+0.93%)
Jul 29, 2005
697.57
698.72
681.10
682.56
82,234
-9.07(-1.31%)
Jul 28, 2005
700.18
701.43
683.08
691.63
85,960
-5.94(-0.85%)
Jul 27, 2005
683.08
698.72
670.88
697.57
117,004
+16.16(+2.37%)
Jul 26, 2005
688.29
688.29
673.69
681.41
65,976
-6.67(-0.97%)
Jul 25, 2005
684.12
694.65
670.67
688.08
71,969
+4.38(+0.64%)
Jul 22, 2005
647.72
685.79
647.72
683.70
124,996
+37.13(+5.74%)
Jul 21, 2005
658.88
664.83
644.39
646.58
74,381
-12.31(-1.87%)
Jul 20, 2005
655.96
658.88
644.80
658.88
82,326
+4.80(+0.73%)
Jul 19, 2005
636.77
656.07
630.93
654.09
61,901
+18.98(+2.99%)
Jul 18, 2005
638.34
641.36
628.12
635.11
68,733
-3.23(-0.51%)
Jul 15, 2005
645.43
653.36
633.96
638.34
57,528
-1.56(-0.24%)
Jul 14, 2005
660.13
668.79
636.15
639.90
77,282
-16.58(-2.53%)
Jul 13, 2005
661.70
665.35
654.92
656.48
64,126
-7.09(-1.07%)
Jul 12, 2005
658.99
669.21
649.71
663.58
85,682
+9.80(+1.50%)
Jul 11, 2005
647.72
653.77
639.38
653.77
65,550
+6.15(+0.95%)
Jul 08, 2005
649.81
655.96
642.93
647.62
65,972
-1.88(-0.29%)
Jul 07, 2005
647.62
651.69
638.44
649.50
82,824
+1.56(+0.24%)
Jul 06, 2005
657.00
660.66
646.68
647.93
78,917
-7.61(-1.16%)
Jul 05, 2005
636.15
655.54
636.15
655.54
97,299
+22.73(+3.59%)
Jul 01, 2005
634.79
635.94
625.62
632.81
77,531
+0.63(+0.10%)
Jun 30, 2005
628.74
642.93
621.55
632.18
140,689
+10.64(+1.71%)
Jun 29, 2005
621.03
626.14
613.21
621.55
72,046
+0.52(+0.08%)
Jun 28, 2005
639.07
639.07
620.71
621.03
96,033
-18.14(-2.84%)
Jun 27, 2005
633.12
647.10
633.12
639.17
108,259
+5.63(+0.89%)
Jun 24, 2005
633.44
636.15
621.55
633.54
60,611
+2.61(+0.41%)
Jun 23, 2005
623.11
643.45
617.79
630.93
88,151
+9.18(+1.48%)
Jun 22, 2005
616.02
622.59
610.60
621.76
82,225
+6.88(+1.12%)
Jun 21, 2005
622.38
622.38
613.73
614.87
81,223
-7.72(-1.24%)
Jun 20, 2005
640.32
640.32
620.09
622.59
112,411
-9.39(-1.49%)
Jun 17, 2005
646.58
646.58
624.15
631.98
123,501
-0.42(-0.07%)
Jun 16, 2005
627.39
635.21
625.51
632.39
100,535
+7.40(+1.18%)
Jun 15, 2005
626.24
630.93
618.21
624.99
80,902
-1.25(-0.20%)
Jun 14, 2005
623.22
626.24
615.29
626.24
56,488
+2.92(+0.47%)
Jun 13, 2005
620.92
624.99
614.77
623.32
43,730
+2.82(+0.45%)
Jun 10, 2005
615.50
626.87
614.66
620.50
88,343
+3.13(+0.51%)
Jun 09, 2005
588.70
617.38
587.34
617.38
115,609
+21.48(+3.61%)
Jun 08, 2005
589.74
603.51
587.76
595.89
82,551
+2.82(+0.47%)
Jun 07, 2005
596.52
601.84
590.78
593.08
66,921
-3.44(-0.58%)
Jun 06, 2005
604.86
605.38
590.78
596.52
73,739
-3.13(-0.52%)
Jun 03, 2005
599.96
605.80
594.43
599.65
71,389
+2.71(+0.45%)
Jun 02, 2005
591.83
596.94
584.63
596.94
111,922
+5.00(+0.85%)
Jun 01, 2005
581.40
595.37
579.21
591.93
120,768
+17.21(+2.99%)
May 31, 2005
571.80
578.79
560.12
574.72
84,823
+2.92(+0.51%)
May 27, 2005
566.28
574.83
565.23
571.80
56,694
+6.57(+1.16%)
May 26, 2005
567.22
570.45
561.58
565.23
80,269
+2.08(+0.37%)
May 25, 2005
552.20
570.34
549.49
563.15
106,542
+10.33(+1.87%)
May 24, 2005
557.93
559.60
550.01
552.82
73,408
-2.09(-0.38%)
May 23, 2005
544.17
557.93
540.93
554.91
83,198
+10.74(+1.97%)
May 20, 2005
545.11
549.07
540.83
544.17
75,647
+1.88(+0.35%)
May 19, 2005
534.47
543.96
533.95
542.29
110,738
+7.82(+1.46%)
May 18, 2005
544.90
548.13
532.07
534.47
95,496
-9.28(-1.71%)
May 17, 2005
531.97
544.90
529.25
543.75
94,125
+4.59(+0.85%)
May 16, 2005
543.54
544.90
530.30
539.16
135,166
-4.38(-0.81%)
May 13, 2005
550.01
553.97
542.29
543.54
96,253
-6.46(-1.18%)
May 12, 2005
581.71
581.71
548.03
550.01
124,642
-26.28(-4.56%)
May 11, 2005
570.66
577.43
563.46
576.29
72,363
+4.69(+0.82%)
May 10, 2005
587.65
590.26
571.18
571.60
83,874
-18.04(-3.06%)
May 09, 2005
580.46
589.64
577.23
589.64
49,809
+9.07(+1.56%)
May 06, 2005
587.13
589.74
579.42
580.56
64,500
-1.46(-0.25%)
May 05, 2005
583.90
587.45
573.47
582.02
76,059
+5.21(+0.90%)
May 04, 2005
563.67
578.16
557.93
576.81
82,637
+14.08(+2.50%)
May 03, 2005
554.28
574.41
554.18
562.73
107,535
-11.68(-2.03%)
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.