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
Illumina Inc
(NQ:
ILMN
)
108.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2005
4.650
4.925
4.585
4.910
986,556
+0.29(+6.16%)
Apr 28, 2005
4.460
4.770
4.460
4.625
841,820
+0.19(+4.28%)
Apr 27, 2005
4.475
4.500
4.235
4.435
510,312
-0.01(-0.11%)
Apr 26, 2005
4.500
4.565
4.400
4.440
599,790
-0.11(-2.42%)
Apr 25, 2005
4.560
4.645
4.500
4.550
223,772
-0.02(-0.44%)
Apr 22, 2005
4.610
4.610
4.450
4.570
428,318
-0.03(-0.65%)
Apr 21, 2005
4.475
4.655
4.475
4.600
390,112
+0.13(+2.91%)
Apr 20, 2005
4.345
4.925
4.275
4.470
1,211,400
+0.14(+3.35%)
Apr 19, 2005
4.140
4.350
4.135
4.325
651,352
+0.20(+4.85%)
Apr 18, 2005
4.205
4.310
4.125
4.125
530,118
-0.04(-0.84%)
Apr 15, 2005
4.100
4.270
4.075
4.160
803,268
+0.04(+0.97%)
Apr 14, 2005
4.030
4.255
4.030
4.120
682,276
+0.06(+1.48%)
Apr 13, 2005
4.370
4.395
4.030
4.060
524,846
-0.30(-6.77%)
Apr 12, 2005
4.480
4.480
4.130
4.355
677,474
-0.10(-2.35%)
Apr 11, 2005
4.300
4.510
4.300
4.460
510,606
+0.20(+4.69%)
Apr 08, 2005
4.435
4.450
4.190
4.260
308,930
-0.17(-3.73%)
Apr 07, 2005
4.230
4.435
4.210
4.425
324,868
+0.22(+5.36%)
Apr 06, 2005
4.015
4.215
4.000
4.200
463,402
+0.19(+4.74%)
Apr 05, 2005
4.005
4.060
3.950
4.010
550,714
+0.00(+0.12%)
Apr 04, 2005
4.105
4.135
3.980
4.005
692,808
-0.03(-0.74%)
Apr 01, 2005
4.080
4.250
3.990
4.035
753,878
-0.00(-0.12%)
Mar 31, 2005
4.055
4.075
3.950
4.040
599,952
+0.06(+1.64%)
Mar 30, 2005
3.930
4.095
3.750
3.975
1,444,566
+0.48(+13.90%)
Mar 29, 2005
3.540
3.550
3.455
3.490
475,556
-0.03(-0.92%)
Mar 28, 2005
3.625
3.710
3.495
3.522
367,394
-0.13(-3.49%)
Mar 24, 2005
3.600
3.880
3.545
3.650
560,544
+0.17(+4.89%)
Mar 23, 2005
3.495
3.520
3.460
3.480
409,344
-0.09(-2.52%)
Mar 22, 2005
3.715
3.740
3.550
3.570
403,912
-0.14(-3.71%)
Mar 21, 2005
3.815
3.815
3.690
3.708
298,780
-0.06(-1.53%)
Mar 18, 2005
3.825
3.825
3.655
3.765
659,838
-0.02(-0.53%)
Mar 17, 2005
3.870
3.900
3.730
3.785
420,186
-0.03(-0.92%)
Mar 16, 2005
3.990
3.990
3.820
3.820
427,026
-0.18(-4.50%)
Mar 15, 2005
3.720
4.020
3.625
4.000
755,304
+0.23(+6.10%)
Mar 14, 2005
3.425
3.770
3.400
3.770
695,254
+0.39(+11.37%)
Mar 11, 2005
3.695
3.700
3.360
3.385
1,267,830
-0.35(-9.37%)
Mar 10, 2005
3.865
3.865
3.650
3.735
411,860
-0.06(-1.71%)
Mar 09, 2005
3.890
4.000
3.800
3.800
299,904
-0.10(-2.56%)
Mar 08, 2005
3.960
4.000
3.875
3.900
361,054
-0.02(-0.64%)
Mar 07, 2005
3.875
4.070
3.765
3.925
563,116
+0.00(+0.13%)
Mar 04, 2005
4.125
4.155
3.895
3.920
431,606
-0.22(-5.31%)
Mar 03, 2005
4.100
4.275
4.010
4.140
595,384
+0.02(+0.49%)
Mar 02, 2005
4.080
4.270
4.075
4.120
229,344
+0.00(+0.00%)
Mar 01, 2005
4.215
4.215
4.030
4.120
364,616
-0.02(-0.48%)
Feb 28, 2005
4.220
4.280
4.055
4.140
803,400
-0.16(-3.72%)
Feb 25, 2005
4.255
4.330
4.225
4.300
689,854
-0.08(-1.94%)
Feb 24, 2005
4.330
4.405
4.130
4.385
961,744
+0.00(+0.00%)
Feb 23, 2005
4.800
4.800
4.350
4.385
1,421,878
-0.43(-8.93%)
Feb 22, 2005
4.770
4.930
4.755
4.815
452,474
+0.01(+0.10%)
Feb 18, 2005
4.900
4.920
4.775
4.810
605,994
-0.04(-0.82%)
Feb 17, 2005
4.900
4.925
4.840
4.850
415,252
-0.05(-1.02%)
Feb 16, 2005
4.915
4.960
4.810
4.900
443,370
-0.06(-1.21%)
Feb 15, 2005
4.975
5.100
4.925
4.960
386,738
-0.03(-0.50%)
Feb 14, 2005
5.250
5.375
4.875
4.985
625,274
-0.25(-4.87%)
Feb 11, 2005
4.955
5.320
4.950
5.240
571,090
+0.29(+5.75%)
Feb 10, 2005
5.250
5.375
4.805
4.955
1,512,852
-0.42(-7.81%)
Feb 09, 2005
5.515
5.575
5.270
5.375
1,085,378
-0.20(-3.50%)
Feb 08, 2005
5.410
5.675
5.380
5.570
799,506
+0.21(+4.01%)
Feb 07, 2005
5.305
5.500
5.285
5.355
444,570
+0.03(+0.56%)
Feb 04, 2005
5.280
5.340
5.250
5.325
436,668
+0.07(+1.24%)
Feb 03, 2005
5.245
5.460
5.215
5.260
549,296
+0.03(+0.57%)
Feb 02, 2005
4.950
5.350
4.875
5.230
2,238,400
+0.29(+5.87%)
Feb 01, 2005
4.885
4.940
4.810
4.940
635,756
+0.10(+1.96%)
Jan 31, 2005
4.875
4.935
4.755
4.845
682,838
+0.00(+0.00%)
Jan 28, 2005
4.955
4.955
4.795
4.845
614,082
-0.05(-1.02%)
Jan 27, 2005
4.935
4.980
4.875
4.895
914,456
+0.00(+0.00%)
Jan 26, 2005
4.950
4.980
4.835
4.895
1,081,802
+0.01(+0.20%)
Jan 25, 2005
4.775
4.980
4.735
4.885
1,012,902
+0.12(+2.63%)
Jan 24, 2005
4.600
4.810
4.505
4.760
987,094
+0.17(+3.70%)
Jan 21, 2005
4.500
4.640
4.500
4.590
526,928
+0.05(+1.10%)
Jan 20, 2005
4.575
4.590
4.495
4.540
588,998
-0.04(-0.87%)
Jan 19, 2005
4.600
4.620
4.495
4.580
656,646
+0.04(+0.77%)
Jan 18, 2005
4.465
4.625
4.370
4.545
641,776
+0.11(+2.48%)
Jan 14, 2005
4.370
4.455
4.250
4.435
512,916
+0.09(+2.07%)
Jan 13, 2005
4.265
4.390
4.265
4.345
344,784
+0.00(+0.00%)
Jan 12, 2005
4.400
4.400
4.250
4.345
368,528
+0.05(+1.28%)
Jan 11, 2005
4.380
4.465
4.240
4.290
214,322
-0.07(-1.61%)
Jan 10, 2005
4.190
4.430
4.180
4.360
565,692
+0.11(+2.47%)
Jan 07, 2005
4.335
4.365
4.155
4.255
183,424
-0.04(-0.93%)
Jan 06, 2005
4.200
4.370
4.200
4.295
183,784
+0.04(+1.06%)
Jan 05, 2005
4.460
4.490
4.180
4.250
721,008
-0.24(-5.35%)
Jan 04, 2005
4.685
4.685
4.485
4.490
530,376
-0.14(-3.13%)
Jan 03, 2005
4.710
4.840
4.535
4.635
611,876
-0.11(-2.22%)
Dec 31, 2004
4.730
4.825
4.625
4.740
267,600
+0.04(+0.85%)
Dec 30, 2004
4.575
4.755
4.535
4.700
294,800
+0.08(+1.84%)
Dec 29, 2004
4.625
4.700
4.570
4.615
234,800
-0.02(-0.43%)
Dec 28, 2004
4.640
4.700
4.620
4.635
295,200
-0.06(-1.17%)
Dec 27, 2004
4.700
4.750
4.530
4.690
434,000
+0.02(+0.32%)
Dec 23, 2004
4.255
4.675
4.255
4.675
928,000
+0.30(+6.86%)
Dec 22, 2004
4.345
4.465
4.175
4.375
739,000
+0.11(+2.58%)
Dec 21, 2004
4.355
4.365
4.075
4.265
1,232,400
+0.34(+8.66%)
Dec 20, 2004
3.835
3.930
3.750
3.925
310,800
+0.12(+3.09%)
Dec 17, 2004
4.060
4.060
3.808
3.808
268,600
-0.19(-4.81%)
Dec 16, 2004
4.005
4.060
3.950
4.000
318,600
-0.05(-1.23%)
Dec 15, 2004
3.905
4.115
3.905
4.050
468,400
+0.08(+2.02%)
Dec 14, 2004
4.035
4.035
3.910
3.970
279,000
+0.00(+0.00%)
Dec 13, 2004
3.985
4.010
3.905
3.970
341,600
+0.06(+1.40%)
Dec 10, 2004
3.865
3.940
3.710
3.915
246,000
+0.10(+2.76%)
Dec 09, 2004
3.900
3.900
3.695
3.810
288,000
-0.09(-2.31%)
Dec 08, 2004
3.825
3.900
3.775
3.900
239,600
+0.08(+2.23%)
Dec 07, 2004
3.870
3.870
3.700
3.815
337,600
-0.02(-0.39%)
Dec 06, 2004
3.870
3.875
3.760
3.830
245,200
+0.02(+0.52%)
Dec 03, 2004
3.830
3.880
3.750
3.810
136,600
-0.04(-1.17%)
Dec 02, 2004
3.940
4.045
3.850
3.855
347,600
-0.12(-3.02%)
Dec 01, 2004
3.875
4.003
3.820
3.975
188,800
+0.18(+4.61%)
Nov 30, 2004
3.765
3.875
3.760
3.800
187,600
-0.08(-1.94%)
Nov 29, 2004
3.995
3.995
3.770
3.875
233,000
-0.02(-0.64%)
Nov 26, 2004
3.855
3.950
3.820
3.900
110,000
-0.10(-2.50%)
Nov 24, 2004
3.845
4.005
3.830
4.000
569,200
+0.06(+1.52%)
Nov 23, 2004
3.885
3.965
3.745
3.940
387,800
+0.08(+2.07%)
Nov 22, 2004
3.735
3.870
3.635
3.860
351,600
+0.18(+4.89%)
Nov 19, 2004
3.700
3.725
3.610
3.680
211,800
-0.02(-0.54%)
Nov 18, 2004
3.735
3.745
3.605
3.700
213,800
+0.01(+0.27%)
Nov 17, 2004
3.750
3.900
3.635
3.690
562,400
-0.04(-1.07%)
Nov 16, 2004
3.695
3.755
3.615
3.730
443,400
+0.06(+1.50%)
Nov 15, 2004
3.375
3.690
3.375
3.675
584,000
+0.19(+5.60%)
Nov 12, 2004
3.500
3.505
3.425
3.480
511,400
+0.01(+0.29%)
Nov 11, 2004
3.200
3.475
3.200
3.470
775,600
+0.22(+6.77%)
Nov 10, 2004
3.235
3.290
3.225
3.250
419,000
+0.00(+0.15%)
Nov 09, 2004
3.280
3.335
3.215
3.245
434,200
+0.02(+0.62%)
Nov 08, 2004
3.280
3.280
3.175
3.225
567,800
+0.00(+0.00%)
Nov 05, 2004
3.225
3.300
3.150
3.225
214,000
+0.00(+0.00%)
Nov 04, 2004
3.200
3.225
3.155
3.225
345,800
+0.00(+0.00%)
Nov 03, 2004
3.195
3.250
3.170
3.225
253,600
+0.04(+1.42%)
Nov 02, 2004
3.125
3.240
3.125
3.180
166,400
+0.01(+0.16%)
Nov 01, 2004
3.125
3.185
3.125
3.175
264,400
-0.05(-1.55%)
Oct 29, 2004
3.225
3.265
3.200
3.225
476,000
+0.06(+1.74%)
Oct 28, 2004
3.310
3.310
3.150
3.170
436,600
-0.12(-3.50%)
Oct 27, 2004
3.305
3.305
3.205
3.285
343,200
-0.03(-1.05%)
Oct 26, 2004
3.245
3.320
3.160
3.320
169,400
+0.05(+1.68%)
Oct 25, 2004
3.275
3.300
3.160
3.265
335,800
+0.00(+0.00%)
Oct 22, 2004
3.330
3.330
3.200
3.265
407,800
-0.03(-1.06%)
Oct 21, 2004
3.370
3.370
3.215
3.300
559,000
-0.04(-1.20%)
Oct 20, 2004
3.505
3.595
3.165
3.340
772,400
-0.19(-5.38%)
Oct 19, 2004
3.510
3.645
3.375
3.530
465,400
+0.05(+1.58%)
Oct 18, 2004
3.405
3.565
3.405
3.475
192,600
+0.03(+0.87%)
Oct 15, 2004
3.325
3.495
3.275
3.445
519,000
+0.13(+3.92%)
Oct 14, 2004
3.320
3.355
3.255
3.315
788,400
+0.05(+1.53%)
Oct 13, 2004
3.315
3.350
3.245
3.265
422,400
-0.04(-1.21%)
Oct 12, 2004
3.375
3.375
3.250
3.305
316,400
-0.02(-0.60%)
Oct 11, 2004
3.230
3.325
3.230
3.325
493,000
+0.08(+2.31%)
Oct 08, 2004
3.300
3.305
3.180
3.250
656,600
+0.00(+0.00%)
Oct 07, 2004
3.275
3.275
3.175
3.250
410,000
-0.00(-0.15%)
Oct 06, 2004
3.225
3.270
3.145
3.255
1,963,800
-0.04(-1.36%)
Oct 05, 2004
3.200
3.305
3.200
3.300
324,600
+0.02(+0.61%)
Oct 04, 2004
3.150
3.315
3.080
3.280
552,600
+0.18(+5.98%)
Oct 01, 2004
2.900
3.135
2.900
3.095
590,000
+0.14(+4.74%)
Sep 30, 2004
2.875
2.960
2.830
2.955
712,800
+0.01(+0.34%)
Sep 29, 2004
2.900
2.995
2.870
2.945
350,600
-0.02(-0.67%)
Sep 28, 2004
2.960
2.970
2.790
2.965
758,400
-0.02(-0.50%)
Sep 27, 2004
3.280
3.345
2.975
2.980
295,800
-0.22(-6.88%)
Sep 24, 2004
3.235
3.350
3.175
3.200
91,800
-0.06(-1.99%)
Sep 23, 2004
3.350
3.360
3.175
3.265
183,000
-0.04(-1.36%)
Sep 22, 2004
3.435
3.500
3.200
3.310
328,400
-0.19(-5.43%)
Sep 21, 2004
3.490
3.500
3.420
3.500
78,200
+0.09(+2.64%)
Sep 20, 2004
3.495
3.495
3.375
3.410
80,600
-0.00(-0.07%)
Sep 17, 2004
3.505
3.610
3.320
3.413
215,200
-0.02(-0.66%)
Sep 16, 2004
3.245
3.460
3.245
3.435
180,200
+0.19(+5.86%)
Sep 15, 2004
3.265
3.295
3.245
3.245
84,400
-0.02(-0.61%)
Sep 14, 2004
3.300
3.310
3.225
3.265
112,000
-0.10(-3.12%)
Sep 13, 2004
3.250
3.410
3.220
3.370
171,600
+0.14(+4.17%)
Sep 10, 2004
3.295
3.295
3.205
3.235
87,200
-0.02(-0.46%)
Sep 09, 2004
3.225
3.370
3.200
3.250
419,800
-0.02(-0.76%)
Sep 08, 2004
3.325
3.420
3.255
3.275
426,000
-0.03(-0.91%)
Sep 07, 2004
3.195
3.355
3.150
3.305
335,600
+0.12(+3.61%)
Sep 03, 2004
3.200
3.300
3.050
3.190
335,200
+0.00(+0.16%)
Sep 02, 2004
3.105
3.200
2.935
3.185
308,600
+0.16(+5.12%)
Sep 01, 2004
2.900
3.175
2.875
3.030
512,800
+0.15(+5.39%)
Aug 31, 2004
2.800
2.875
2.800
2.875
281,800
+0.05(+1.77%)
Aug 30, 2004
2.725
2.835
2.725
2.825
263,000
+0.08(+2.73%)
Aug 27, 2004
2.705
2.790
2.650
2.750
812,800
+0.02(+0.92%)
Aug 26, 2004
2.705
2.750
2.700
2.725
574,400
-0.04(-1.62%)
Aug 25, 2004
2.700
2.780
2.700
2.770
387,000
+0.04(+1.47%)
Aug 24, 2004
2.770
2.795
2.700
2.730
529,600
+0.04(+1.68%)
Aug 23, 2004
2.775
2.775
2.640
2.685
400,012
-0.02(-0.74%)
Aug 20, 2004
2.905
2.955
2.585
2.705
942,800
+0.22(+8.85%)
Aug 19, 2004
2.600
2.605
2.465
2.485
662,800
-0.11(-4.24%)
Aug 18, 2004
2.450
2.595
2.450
2.595
357,400
+0.15(+6.13%)
Aug 17, 2004
2.400
2.500
2.400
2.445
327,400
+0.01(+0.41%)
Aug 16, 2004
2.380
2.475
2.346
2.435
386,200
+0.11(+4.73%)
Aug 13, 2004
2.440
2.450
2.280
2.325
361,200
+0.04(+1.53%)
Aug 12, 2004
2.410
2.430
2.290
2.290
409,200
-0.17(-6.72%)
Aug 11, 2004
2.425
2.535
2.385
2.455
639,400
-0.04(-1.60%)
Aug 10, 2004
2.150
2.500
2.150
2.495
571,200
+0.34(+15.78%)
Aug 09, 2004
2.145
2.175
2.135
2.155
196,000
+0.01(+0.70%)
Aug 06, 2004
2.125
2.185
2.120
2.140
256,800
-0.01(-0.70%)
Aug 05, 2004
2.255
2.355
2.115
2.155
405,600
-0.14(-5.90%)
Aug 04, 2004
2.255
2.355
2.240
2.290
379,200
+0.00(+0.00%)
Aug 03, 2004
2.400
2.400
2.190
2.290
549,400
-0.15(-6.34%)
Aug 02, 2004
2.550
2.580
2.400
2.445
427,800
-0.13(-5.05%)
Jul 30, 2004
2.575
2.600
2.495
2.575
192,600
+0.06(+2.18%)
Jul 29, 2004
2.315
2.580
2.300
2.520
277,600
+0.19(+8.39%)
Jul 28, 2004
2.610
2.640
2.275
2.325
670,800
-0.38(-13.89%)
Jul 27, 2004
2.595
2.705
2.535
2.700
279,200
+0.15(+5.68%)
Jul 26, 2004
2.620
2.635
2.500
2.555
313,000
-0.01(-0.39%)
Jul 23, 2004
2.745
2.745
2.500
2.565
370,000
-0.15(-5.35%)
Jul 22, 2004
2.525
2.760
2.520
2.710
326,600
+0.17(+6.69%)
Jul 21, 2004
2.545
2.640
2.530
2.540
212,000
-0.06(-2.12%)
Jul 20, 2004
2.525
2.660
2.525
2.595
409,000
+0.07(+2.77%)
Jul 19, 2004
2.550
2.660
2.450
2.525
612,200
+0.00(+0.20%)
Jul 16, 2004
2.700
2.800
2.505
2.520
266,400
-0.22(-8.03%)
Jul 15, 2004
3.055
3.160
2.710
2.740
600,800
-0.11(-3.86%)
Jul 14, 2004
2.905
2.920
2.850
2.850
298,600
-0.04(-1.55%)
Jul 13, 2004
2.925
2.925
2.865
2.895
296,600
+0.04(+1.40%)
Jul 12, 2004
2.860
2.890
2.840
2.855
345,400
-0.02(-0.52%)
Jul 09, 2004
2.830
2.945
2.825
2.870
302,000
+0.04(+1.59%)
Jul 08, 2004
2.895
2.895
2.815
2.825
562,400
-0.03(-1.22%)
Jul 07, 2004
2.915
2.915
2.810
2.860
327,000
-0.01(-0.17%)
Jul 06, 2004
3.040
3.095
2.760
2.865
891,600
-0.22(-7.28%)
Jul 02, 2004
3.125
3.125
3.000
3.090
210,000
-0.03(-0.80%)
Jul 01, 2004
3.125
3.210
3.100
3.115
305,400
-0.05(-1.58%)
Jun 30, 2004
3.235
3.275
3.140
3.165
237,000
-0.04(-1.25%)
Jun 29, 2004
3.300
3.465
3.060
3.205
585,000
+0.11(+3.55%)
Jun 28, 2004
3.175
3.215
3.080
3.095
441,600
-0.13(-4.03%)
Jun 25, 2004
3.395
3.440
1.995
3.225
3,772,000
-0.20(-5.84%)
Jun 24, 2004
3.500
3.500
3.405
3.425
354,000
-0.06(-1.72%)
Jun 23, 2004
3.445
3.500
3.300
3.485
439,800
+0.06(+1.75%)
Jun 22, 2004
3.215
3.425
3.200
3.425
306,200
+0.15(+4.58%)
Jun 21, 2004
3.395
3.395
3.275
3.275
154,000
-0.10(-2.96%)
Jun 18, 2004
3.355
3.390
3.175
3.375
226,800
+0.03(+0.90%)
Jun 17, 2004
3.295
3.395
3.210
3.345
314,400
+0.06(+1.67%)
Jun 16, 2004
3.250
3.295
3.200
3.290
171,200
+0.09(+2.81%)
Jun 15, 2004
3.205
3.245
3.175
3.200
185,600
-0.01(-0.31%)
Jun 14, 2004
3.243
3.250
3.125
3.210
275,200
-0.04(-1.38%)
Jun 10, 2004
3.400
3.410
3.190
3.255
299,600
-0.00(-0.15%)
Jun 09, 2004
3.525
3.560
3.230
3.260
439,800
-0.27(-7.52%)
Jun 08, 2004
3.525
3.600
3.500
3.525
479,800
+0.00(+0.00%)
Jun 07, 2004
3.520
3.525
3.460
3.525
270,800
+0.03(+1.00%)
Jun 04, 2004
3.400
3.500
3.400
3.490
229,400
+0.04(+1.16%)
Jun 03, 2004
3.500
3.500
3.375
3.450
582,800
-0.04(-1.15%)
Jun 02, 2004
3.400
3.535
3.400
3.490
448,400
+0.09(+2.65%)
Jun 01, 2004
3.250
3.420
3.200
3.400
329,800
+0.23(+7.26%)
May 28, 2004
3.190
3.265
3.170
3.170
172,600
-0.08(-2.31%)
May 27, 2004
3.175
3.260
3.175
3.245
212,600
-0.00(-0.15%)
May 26, 2004
3.225
3.285
3.180
3.250
213,200
+0.01(+0.17%)
May 25, 2004
3.345
3.350
3.225
3.244
265,800
-0.07(-2.13%)
May 24, 2004
3.280
3.370
3.240
3.315
298,600
+0.06(+1.69%)
May 21, 2004
3.235
3.350
3.225
3.260
477,800
+0.02(+0.62%)
May 20, 2004
3.230
3.260
3.230
3.240
204,200
-0.01(-0.46%)
May 19, 2004
3.270
3.300
3.200
3.255
463,800
+0.03(+0.93%)
May 18, 2004
3.105
3.225
3.105
3.225
303,000
+0.06(+2.06%)
May 17, 2004
3.270
3.270
3.125
3.160
345,400
-0.07(-2.17%)
May 14, 2004
3.255
3.370
3.180
3.230
186,000
-0.10(-3.00%)
May 13, 2004
3.295
3.365
3.232
3.330
333,600
-0.02(-0.60%)
May 12, 2004
3.405
3.405
3.035
3.350
573,800
-0.00(-0.15%)
May 11, 2004
3.720
3.720
3.335
3.355
708,000
-0.42(-11.01%)
May 10, 2004
3.730
3.800
3.695
3.770
214,400
-0.05(-1.31%)
May 07, 2004
3.750
3.910
3.740
3.820
183,200
+0.00(+0.00%)
May 06, 2004
3.935
3.935
3.765
3.820
218,200
-0.17(-4.26%)
May 05, 2004
3.850
4.020
3.830
3.990
187,000
+0.19(+5.00%)
May 04, 2004
3.730
3.850
3.560
3.800
207,800
+0.09(+2.56%)
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.