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 29, 2005
1.639
1.641
1.572
1.614
211,314,576
-0.01(-0.49%)
Apr 28, 2005
1.579
1.642
1.578
1.622
290,424,576
+0.04(+2.52%)
Apr 27, 2005
1.538
1.583
1.526
1.582
623,400,448
-0.05(-3.03%)
Apr 26, 2005
1.668
1.695
1.625
1.632
307,027,808
-0.04(-2.45%)
Apr 25, 2005
1.653
1.676
1.649
1.673
85,302,840
+0.02(+1.48%)
Apr 22, 2005
1.671
1.678
1.642
1.648
128,228,768
-0.03(-2.05%)
Apr 21, 2005
1.671
1.691
1.641
1.683
154,318,752
+0.02(+1.44%)
Apr 20, 2005
1.651
1.684
1.641
1.659
185,686,432
+0.02(+1.43%)
Apr 19, 2005
1.655
1.665
1.597
1.635
132,902,472
-0.01(-0.67%)
Apr 18, 2005
1.641
1.675
1.638
1.646
139,016,944
-0.00(-0.06%)
Apr 15, 2005
1.694
1.696
1.647
1.647
120,393,208
-0.05(-2.80%)
Apr 14, 2005
1.709
1.721
1.690
1.695
84,007,400
-0.02(-0.96%)
Apr 13, 2005
1.713
1.731
1.703
1.711
85,131,544
-0.02(-0.95%)
Apr 12, 2005
1.716
1.728
1.679
1.727
124,369,536
+0.00(+0.09%)
Apr 11, 2005
1.726
1.746
1.714
1.726
65,213,912
+0.00(+0.00%)
Apr 08, 2005
1.733
1.742
1.724
1.726
60,400,600
-0.01(-0.86%)
Apr 07, 2005
1.730
1.742
1.721
1.741
76,716,600
+0.00(+0.23%)
Apr 06, 2005
1.751
1.756
1.727
1.737
106,388,768
-0.02(-1.30%)
Apr 05, 2005
1.757
1.763
1.745
1.760
99,246,232
+0.01(+0.80%)
Apr 04, 2005
1.696
1.755
1.687
1.746
147,315,328
+0.05(+2.91%)
Apr 01, 2005
1.727
1.731
1.685
1.697
101,216,800
-0.01(-0.76%)
Mar 31, 2005
1.720
1.723
1.696
1.709
71,704,744
-0.00(-0.15%)
Mar 30, 2005
1.676
1.722
1.672
1.712
109,160,632
+0.04(+2.66%)
Mar 29, 2005
1.660
1.703
1.658
1.668
123,122,728
+0.00(+0.12%)
Mar 28, 2005
1.651
1.679
1.647
1.666
86,761,848
+0.03(+1.55%)
Mar 24, 2005
1.666
1.690
1.640
1.640
107,142,296
-0.01(-0.90%)
Mar 23, 2005
1.651
1.688
1.637
1.655
127,041,120
+0.00(+0.09%)
Mar 22, 2005
1.681
1.693
1.650
1.654
110,812,008
-0.03(-1.54%)
Mar 21, 2005
1.706
1.727
1.673
1.680
122,110,152
-0.02(-1.43%)
Mar 18, 2005
1.703
1.710
1.679
1.704
106,148,288
+0.01(+0.56%)
Mar 17, 2005
1.675
1.718
1.675
1.695
98,441,984
+0.00(+0.30%)
Mar 16, 2005
1.690
1.718
1.676
1.690
110,952,920
-0.02(-0.91%)
Mar 15, 2005
1.725
1.738
1.691
1.705
101,748,144
-0.02(-1.21%)
Mar 14, 2005
1.729
1.733
1.696
1.726
108,863,360
-0.01(-0.43%)
Mar 11, 2005
1.736
1.739
1.699
1.733
160,667,536
-0.01(-0.46%)
Mar 10, 2005
1.761
1.781
1.724
1.741
117,741,384
-0.02(-1.38%)
Mar 09, 2005
1.783
1.821
1.741
1.766
148,593,968
-0.02(-1.20%)
Mar 08, 2005
1.811
1.817
1.783
1.787
96,083,112
-0.02(-1.35%)
Mar 07, 2005
1.793
1.816
1.786
1.812
72,176,992
+0.02(+1.31%)
Mar 04, 2005
1.788
1.811
1.781
1.788
111,173,336
+0.01(+0.56%)
Mar 03, 2005
1.771
1.794
1.766
1.778
100,901,280
+0.01(+0.42%)
Mar 02, 2005
1.765
1.792
1.749
1.771
100,433,536
+0.01(+0.31%)
Mar 01, 2005
1.749
1.766
1.737
1.765
117,937,928
+0.01(+0.60%)
Feb 28, 2005
1.732
1.779
1.729
1.755
172,077,680
+0.01(+0.54%)
Feb 25, 2005
1.732
1.757
1.720
1.745
118,025,432
+0.01(+0.87%)
Feb 24, 2005
1.679
1.738
1.679
1.730
168,259,120
+0.03(+1.61%)
Feb 23, 2005
1.743
1.744
1.656
1.703
210,541,296
-0.03(-1.67%)
Feb 22, 2005
1.747
1.765
1.721
1.732
137,716,624
-0.03(-1.67%)
Feb 18, 2005
1.776
1.783
1.751
1.761
95,314,072
-0.02(-1.06%)
Feb 17, 2005
1.783
1.788
1.758
1.780
107,035,504
+0.00(+0.08%)
Feb 16, 2005
1.792
1.813
1.775
1.779
104,854,168
-0.02(-1.33%)
Feb 15, 2005
1.806
1.818
1.783
1.803
110,693,472
+0.01(+0.31%)
Feb 14, 2005
1.778
1.827
1.771
1.797
140,110,848
+0.01(+0.70%)
Feb 11, 2005
1.774
1.793
1.746
1.785
157,338,640
+0.00(+0.00%)
Feb 10, 2005
1.799
1.801
1.772
1.785
160,435,888
-0.01(-0.31%)
Feb 09, 2005
1.818
1.836
1.789
1.790
159,596,352
-0.02(-1.13%)
Feb 08, 2005
1.773
1.822
1.772
1.811
192,569,056
+0.03(+1.71%)
Feb 07, 2005
1.787
1.788
1.773
1.780
143,044,400
-0.00(-0.08%)
Feb 04, 2005
1.778
1.795
1.755
1.782
347,879,008
-0.00(-0.08%)
Feb 03, 2005
1.741
1.790
1.722
1.783
1,214,260,608
-0.31(-14.64%)
Feb 02, 2005
2.147
2.174
2.038
2.089
558,678,976
-0.03(-1.41%)
Feb 01, 2005
2.145
2.158
2.114
2.119
135,718,880
-0.04(-1.71%)
Jan 31, 2005
2.117
2.166
2.117
2.156
127,527,640
+0.05(+2.37%)
Jan 28, 2005
2.100
2.145
2.072
2.106
123,336,088
-0.00(-0.21%)
Jan 27, 2005
2.059
2.115
2.052
2.111
161,259,040
+0.05(+2.35%)
Jan 26, 2005
2.054
2.085
2.008
2.062
155,124,528
+0.02(+0.98%)
Jan 25, 2005
2.027
2.067
2.018
2.042
181,030,368
+0.03(+1.39%)
Jan 24, 2005
2.061
2.093
2.011
2.014
194,420,032
-0.04(-1.90%)
Jan 21, 2005
2.093
2.123
2.046
2.053
212,575,568
-0.06(-2.83%)
Jan 20, 2005
2.080
2.129
2.077
2.113
257,239,824
-0.08(-3.64%)
Jan 19, 2005
2.217
2.232
2.166
2.193
149,321,296
-0.03(-1.39%)
Jan 18, 2005
2.207
2.245
2.202
2.224
144,083,888
+0.00(+0.07%)
Jan 14, 2005
2.140
2.228
2.113
2.222
251,316,592
+0.10(+4.58%)
Jan 13, 2005
2.118
2.224
2.112
2.125
348,947,264
+0.01(+0.71%)
Jan 12, 2005
2.070
2.119
2.036
2.110
162,478,336
+0.03(+1.58%)
Jan 11, 2005
2.065
2.103
2.046
2.077
159,237,440
-0.01(-0.48%)
Jan 10, 2005
2.092
2.143
2.081
2.087
148,021,280
-0.02(-1.13%)
Jan 07, 2005
2.062
2.129
2.053
2.111
197,949,840
+0.06(+3.09%)
Jan 06, 2005
2.086
2.108
2.040
2.048
174,501,504
-0.04(-1.72%)
Jan 05, 2005
2.074
2.133
2.073
2.084
167,634,416
-0.02(-0.88%)
Jan 04, 2005
2.126
2.158
2.070
2.102
391,144,288
-0.12(-5.35%)
Jan 03, 2005
2.242
2.267
2.205
2.221
210,128,992
+0.01(+0.52%)
Dec 31, 2004
2.255
2.269
2.203
2.209
95,782,712
-0.03(-1.51%)
Dec 30, 2004
2.252
2.271
2.222
2.243
139,711,760
+0.01(+0.34%)
Dec 29, 2004
2.232
2.279
2.217
2.236
235,963,584
+0.01(+0.43%)
Dec 28, 2004
2.192
2.251
2.170
2.226
506,632,576
+0.12(+5.63%)
Dec 27, 2004
1.971
2.141
1.969
2.108
447,545,952
+0.17(+8.53%)
Dec 23, 2004
1.968
1.971
1.941
1.942
64,344,956
-0.03(-1.49%)
Dec 22, 2004
1.926
1.975
1.923
1.971
106,046,792
+0.01(+0.33%)
Dec 21, 2004
1.937
1.966
1.927
1.965
104,928,160
+0.02(+1.13%)
Dec 20, 2004
1.988
2.020
1.936
1.943
145,316,912
-0.05(-2.65%)
Dec 17, 2004
2.003
2.006
1.989
1.996
111,710,072
-0.00(-0.10%)
Dec 16, 2004
2.039
2.045
1.981
1.998
108,717,056
-0.05(-2.32%)
Dec 15, 2004
2.012
2.045
2.006
2.045
136,021,104
+0.03(+1.38%)
Dec 14, 2004
2.003
2.019
1.992
2.017
105,278,984
+0.03(+1.53%)
Dec 13, 2004
1.961
2.009
1.936
1.987
121,575,216
+0.04(+2.00%)
Dec 10, 2004
1.980
2.000
1.945
1.948
110,539,328
-0.04(-1.93%)
Dec 09, 2004
1.915
1.993
1.904
1.986
149,382,448
+0.05(+2.84%)
Dec 08, 2004
1.911
1.950
1.895
1.931
128,806,184
+0.03(+1.36%)
Dec 07, 2004
1.968
1.983
1.898
1.906
142,223,664
-0.06(-3.27%)
Dec 06, 2004
1.982
1.994
1.953
1.970
122,158,584
-0.03(-1.50%)
Dec 03, 2004
2.013
2.018
1.972
2.000
165,514,304
-0.00(-0.20%)
Dec 02, 2004
1.977
2.032
1.959
2.004
132,669,248
+0.01(+0.48%)
Dec 01, 2004
1.995
1.995
1.958
1.994
155,705,296
+0.01(+0.76%)
Nov 30, 2004
1.944
1.985
1.943
1.979
141,237,344
+0.04(+1.90%)
Nov 29, 2004
1.974
1.976
1.881
1.942
198,495,680
-0.01(-0.38%)
Nov 26, 2004
1.943
1.962
1.940
1.950
46,861,940
+0.02(+0.88%)
Nov 24, 2004
1.939
1.953
1.901
1.933
119,141,512
+0.02(+1.15%)
Nov 23, 2004
1.905
1.979
1.897
1.911
148,514,416
+0.01(+0.68%)
Nov 22, 2004
1.914
1.922
1.875
1.898
177,939,456
-0.02(-1.30%)
Nov 19, 2004
1.953
1.967
1.905
1.923
229,438,272
-0.09(-4.51%)
Nov 18, 2004
1.982
2.043
1.975
2.014
138,420,736
+0.02(+1.18%)
Nov 17, 2004
2.015
2.025
1.972
1.990
137,777,232
-0.01(-0.42%)
Nov 16, 2004
2.020
2.028
1.983
1.999
129,187,072
-0.04(-2.01%)
Nov 15, 2004
2.012
2.070
2.004
2.040
207,817,552
+0.02(+1.06%)
Nov 12, 2004
1.948
2.042
1.945
2.018
232,585,648
+0.08(+4.20%)
Nov 11, 2004
1.900
1.945
1.878
1.937
137,053,536
+0.04(+1.94%)
Nov 10, 2004
1.897
1.937
1.887
1.900
214,128,352
+0.03(+1.84%)
Nov 09, 2004
1.843
1.886
1.831
1.866
130,624,448
+0.00(+0.21%)
Nov 08, 2004
1.833
1.875
1.832
1.862
138,051,872
+0.04(+2.08%)
Nov 05, 2004
1.864
1.865
1.797
1.824
148,402,160
-0.02(-0.95%)
Nov 04, 2004
1.782
1.860
1.772
1.841
152,585,968
+0.05(+2.76%)
Nov 03, 2004
1.856
1.877
1.774
1.792
206,506,464
-0.02(-0.88%)
Nov 02, 2004
1.769
1.820
1.753
1.808
227,313,280
+0.06(+3.25%)
Nov 01, 2004
1.707
1.754
1.703
1.751
124,231,448
+0.05(+2.84%)
Oct 29, 2004
1.714
1.718
1.696
1.702
130,576,336
-0.02(-0.93%)
Oct 28, 2004
1.708
1.734
1.703
1.718
145,020,224
+0.01(+0.64%)
Oct 27, 2004
1.678
1.727
1.677
1.707
182,153,344
+0.02(+1.18%)
Oct 26, 2004
1.703
1.709
1.672
1.688
195,498,640
-0.01(-0.41%)
Oct 25, 2004
1.700
1.716
1.682
1.695
211,161,392
-0.03(-1.82%)
Oct 22, 2004
1.807
1.836
1.646
1.726
673,407,808
-0.24(-12.34%)
Oct 21, 2004
1.966
2.005
1.920
1.969
393,064,128
+0.06(+2.92%)
Oct 20, 2004
1.901
1.925
1.885
1.913
136,931,248
+0.00(+0.05%)
Oct 19, 2004
1.982
1.988
1.904
1.912
176,688,512
-0.05(-2.39%)
Oct 18, 2004
1.910
1.969
1.890
1.959
162,687,664
+0.04(+1.87%)
Oct 15, 2004
1.960
1.979
1.890
1.923
164,267,376
-0.03(-1.41%)
Oct 14, 2004
1.968
1.973
1.932
1.950
181,427,632
-0.04(-2.20%)
Oct 13, 2004
2.067
2.073
1.983
1.994
184,869,712
-0.01(-0.60%)
Oct 12, 2004
1.973
2.024
1.969
2.006
130,299,688
+0.00(+0.17%)
Oct 11, 2004
1.986
2.033
1.966
2.003
158,938,880
+0.01(+0.37%)
Oct 08, 2004
2.042
2.055
1.977
1.995
172,071,680
-0.06(-2.79%)
Oct 07, 2004
2.067
2.130
2.038
2.053
188,522,272
-0.01(-0.51%)
Oct 06, 2004
2.032
2.066
2.015
2.063
102,953,528
+0.02(+0.98%)
Oct 05, 2004
2.037
2.058
2.024
2.043
103,135,960
-0.00(-0.12%)
Oct 04, 2004
2.060
2.079
2.032
2.046
176,766,704
+0.03(+1.33%)
Oct 01, 2004
2.057
2.060
2.015
2.019
226,064,352
-0.02(-0.95%)
Sep 30, 2004
2.023
2.059
2.006
2.038
188,792,912
+0.00(+0.05%)
Sep 29, 2004
1.968
2.041
1.963
2.037
198,940,720
+0.07(+3.58%)
Sep 28, 2004
2.009
2.012
1.944
1.967
238,704,000
-0.02(-1.25%)
Sep 27, 2004
2.031
2.046
1.983
1.992
168,794,000
-0.05(-2.47%)
Sep 24, 2004
2.086
2.091
2.038
2.042
124,660,456
-0.04(-2.13%)
Sep 23, 2004
2.062
2.105
2.051
2.087
148,586,592
+0.02(+1.09%)
Sep 22, 2004
2.152
2.157
2.054
2.064
244,996,768
-0.10(-4.42%)
Sep 21, 2004
2.170
2.183
2.133
2.160
134,289,040
+0.00(+0.05%)
Sep 20, 2004
2.137
2.194
2.126
2.158
184,883,744
+0.02(+0.72%)
Sep 17, 2004
2.137
2.158
2.115
2.143
158,149,024
+0.02(+0.92%)
Sep 16, 2004
2.118
2.209
2.113
2.124
232,419,264
+0.02(+0.85%)
Sep 15, 2004
2.095
2.154
2.089
2.106
223,456,240
-0.02(-1.08%)
Sep 14, 2004
2.006
2.132
1.990
2.128
328,502,688
+0.13(+6.65%)
Sep 13, 2004
1.952
1.997
1.936
1.996
162,278,704
+0.07(+3.73%)
Sep 10, 2004
1.906
1.935
1.891
1.924
92,549,120
+0.02(+1.31%)
Sep 09, 2004
1.907
1.911
1.864
1.899
139,593,488
+0.00(+0.16%)
Sep 08, 2004
1.916
1.936
1.881
1.896
132,472,784
-0.02(-1.30%)
Sep 07, 2004
1.947
1.963
1.901
1.921
116,818,056
-0.01(-0.59%)
Sep 03, 2004
1.946
1.996
1.927
1.932
104,868,024
-0.02(-1.12%)
Sep 02, 2004
1.897
1.977
1.891
1.954
114,803,328
+0.05(+2.46%)
Sep 01, 2004
1.907
1.946
1.897
1.908
105,373,208
+0.00(+0.26%)
Aug 31, 2004
1.920
1.938
1.889
1.903
123,311,288
-0.01(-0.44%)
Aug 30, 2004
1.988
1.993
1.908
1.911
154,710,960
-0.08(-3.98%)
Aug 27, 2004
2.011
2.015
1.975
1.990
85,019,456
-0.01(-0.72%)
Aug 26, 2004
2.004
2.037
1.980
2.005
139,936,288
-0.01(-0.27%)
Aug 25, 2004
1.946
2.020
1.904
2.010
145,515,376
+0.06(+3.20%)
Aug 24, 2004
1.983
1.992
1.911
1.948
154,185,728
-0.02(-1.01%)
Aug 23, 2004
1.990
1.995
1.951
1.968
110,900,176
-0.00(-0.15%)
Aug 20, 2004
1.918
1.991
1.901
1.971
136,071,232
+0.04(+2.28%)
Aug 19, 2004
2.012
2.019
1.813
1.927
254,697,520
-0.04(-1.85%)
Aug 18, 2004
1.892
1.972
1.867
1.963
191,409,056
+0.06(+2.96%)
Aug 17, 2004
1.920
1.967
1.891
1.907
223,797,040
+0.01(+0.74%)
Aug 16, 2004
1.803
1.915
1.795
1.893
163,852,400
+0.09(+5.04%)
Aug 13, 2004
1.824
1.846
1.789
1.802
99,854,264
-0.01(-0.44%)
Aug 12, 2004
1.806
1.863
1.804
1.810
182,889,056
-0.01(-0.74%)
Aug 11, 2004
1.816
1.841
1.776
1.824
189,432,416
-0.03(-1.46%)
Aug 10, 2004
1.780
1.856
1.773
1.851
202,563,216
+0.09(+5.04%)
Aug 09, 2004
1.763
1.811
1.738
1.762
183,847,312
-0.01(-0.48%)
Aug 06, 2004
1.758
1.829
1.738
1.770
230,917,744
-0.01(-0.34%)
Aug 05, 2004
1.870
1.870
1.765
1.776
168,479,264
-0.08(-4.07%)
Aug 04, 2004
1.839
1.869
1.816
1.852
195,833,424
-0.02(-1.30%)
Aug 03, 2004
1.910
1.949
1.857
1.876
155,779,456
-0.03(-1.80%)
Aug 02, 2004
1.917
1.933
1.886
1.911
118,666,392
-0.03(-1.59%)
Jul 30, 2004
1.920
1.966
1.907
1.941
120,977,816
+0.02(+0.88%)
Jul 29, 2004
1.910
1.943
1.897
1.924
164,391,664
+0.03(+1.61%)
Jul 28, 2004
1.956
1.974
1.865
1.894
204,255,184
-0.06(-2.91%)
Jul 27, 2004
1.954
1.991
1.935
1.951
211,215,520
+0.02(+0.85%)
Jul 26, 2004
1.995
2.007
1.912
1.934
280,127,200
-0.06(-3.00%)
Jul 23, 2004
2.119
2.133
1.973
1.994
720,351,936
-0.29(-12.75%)
Jul 22, 2004
2.180
2.298
2.177
2.286
330,946,400
+0.05(+2.37%)
Jul 21, 2004
2.360
2.374
2.221
2.233
187,882,784
-0.11(-4.75%)
Jul 20, 2004
2.302
2.387
2.301
2.344
153,151,296
+0.05(+2.11%)
Jul 19, 2004
2.357
2.357
2.252
2.296
197,591,552
-0.05(-2.29%)
Jul 16, 2004
2.444
2.447
2.334
2.349
186,172,768
-0.08(-3.23%)
Jul 15, 2004
2.473
2.478
2.400
2.428
105,190,784
-0.04(-1.68%)
Jul 14, 2004
2.447
2.514
2.439
2.469
101,752,712
-0.00(-0.20%)
Jul 13, 2004
2.452
2.493
2.438
2.474
98,424,904
+0.03(+1.12%)
Jul 12, 2004
2.402
2.462
2.396
2.447
141,804,672
+0.04(+1.51%)
Jul 09, 2004
2.485
2.494
2.385
2.410
161,047,824
-0.06(-2.38%)
Jul 08, 2004
2.421
2.493
2.418
2.469
201,171,952
-0.07(-2.94%)
Jul 07, 2004
2.534
2.595
2.506
2.544
131,987,648
-0.01(-0.47%)
Jul 06, 2004
2.614
2.624
2.519
2.556
123,437,584
-0.07(-2.57%)
Jul 02, 2004
2.624
2.656
2.585
2.623
97,474,680
+0.00(+0.06%)
Jul 01, 2004
2.683
2.696
2.596
2.622
144,757,600
-0.09(-3.38%)
Jun 30, 2004
2.679
2.729
2.665
2.714
138,623,216
+0.03(+1.28%)
Jun 29, 2004
2.656
2.691
2.626
2.679
172,282,176
+0.02(+0.60%)
Jun 28, 2004
2.604
2.696
2.604
2.663
230,675,168
+0.08(+3.07%)
Jun 25, 2004
2.545
2.590
2.538
2.584
153,670,512
+0.04(+1.53%)
Jun 24, 2004
2.544
2.591
2.529
2.545
135,529,952
+0.01(+0.41%)
Jun 23, 2004
2.433
2.544
2.412
2.535
152,271,232
+0.09(+3.69%)
Jun 22, 2004
2.476
2.484
2.406
2.444
163,591,792
-0.04(-1.55%)
Jun 21, 2004
2.474
2.509
2.457
2.483
90,015,176
+0.01(+0.34%)
Jun 18, 2004
2.479
2.508
2.464
2.474
88,894,552
-0.01(-0.34%)
Jun 17, 2004
2.519
2.540
2.465
2.483
117,872,528
-0.04(-1.58%)
Jun 16, 2004
2.500
2.532
2.490
2.523
82,142,712
+0.02(+0.92%)
Jun 15, 2004
2.481
2.524
2.469
2.500
138,573,088
+0.04(+1.75%)
Jun 14, 2004
2.467
2.494
2.446
2.457
103,861,664
-0.03(-1.38%)
Jun 10, 2004
2.512
2.518
2.457
2.491
144,517,040
-0.01(-0.60%)
Jun 09, 2004
2.574
2.585
2.495
2.506
131,915,480
-0.08(-3.27%)
Jun 08, 2004
2.564
2.600
2.549
2.591
120,193,976
+0.01(+0.35%)
Jun 07, 2004
2.578
2.593
2.527
2.582
154,620,736
+0.04(+1.59%)
Jun 04, 2004
2.505
2.569
2.494
2.542
252,315,936
+0.08(+3.14%)
Jun 03, 2004
2.491
2.512
2.460
2.464
167,334,576
-0.05(-1.89%)
Jun 02, 2004
2.517
2.554
2.483
2.512
250,102,752
+0.01(+0.24%)
Jun 01, 2004
2.388
2.517
2.379
2.506
259,456,688
+0.09(+3.57%)
May 28, 2004
2.358
2.428
2.338
2.419
213,083,904
+0.04(+1.85%)
May 27, 2004
2.258
2.386
2.237
2.375
284,202,752
+0.15(+6.56%)
May 26, 2004
2.179
2.245
2.178
2.229
148,863,232
+0.05(+2.45%)
May 25, 2004
2.083
2.188
2.065
2.176
145,176,592
+0.10(+4.78%)
May 24, 2004
2.057
2.110
2.054
2.077
101,750,712
+0.02(+1.12%)
May 21, 2004
2.054
2.069
2.023
2.054
105,724,032
+0.01(+0.46%)
May 20, 2004
2.078
2.094
2.035
2.044
118,834,792
-0.04(-1.70%)
May 19, 2004
2.114
2.158
2.069
2.080
147,955,104
-0.01(-0.71%)
May 18, 2004
2.107
2.115
2.087
2.095
112,367,616
-0.00(-0.21%)
May 17, 2004
2.107
2.124
2.080
2.099
132,891,768
-0.05(-2.25%)
May 14, 2004
2.177
2.191
2.133
2.147
102,783,128
-0.03(-1.28%)
May 13, 2004
2.118
2.201
2.108
2.175
165,610,528
+0.03(+1.37%)
May 12, 2004
2.094
2.152
2.058
2.146
150,162,288
+0.02(+0.75%)
May 11, 2004
2.091
2.147
2.090
2.130
152,327,360
+0.07(+3.49%)
May 10, 2004
2.058
2.102
2.024
2.058
204,884,672
-0.03(-1.53%)
May 07, 2004
2.143
2.204
2.079
2.090
186,381,248
-0.06(-2.87%)
May 06, 2004
2.173
2.207
2.133
2.152
156,847,968
-0.06(-2.53%)
May 05, 2004
2.193
2.247
2.192
2.208
98,038,000
+0.02(+0.71%)
May 04, 2004
2.215
2.223
2.180
2.192
146,120,800
-0.02(-1.04%)
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.