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
Taiwan Weighted
(IX:
TWI
)
21,858.38
-44.32 (-0.20%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 (%)
Mar 31, 2005
6006
6017
5995
6006
0
+47.90(+0.80%)
Mar 30, 2005
5940
5980
5940
5958
0
-3.26(-0.05%)
Mar 29, 2005
6036
6036
5961
5961
0
-87.50(-1.45%)
Mar 28, 2005
6092
6093
6049
6049
0
-17.17(-0.28%)
Mar 25, 2005
6019
6066
6016
6066
0
+64.91(+1.08%)
Mar 24, 2005
6030
6055
6001
6001
0
-18.49(-0.31%)
Mar 23, 2005
6005
6024
5970
6019
0
+0.70(+0.01%)
Mar 22, 2005
6058
6058
5999
6019
0
-40.17(-0.66%)
Mar 21, 2005
6056
6078
6052
6059
0
+15.01(+0.25%)
Mar 18, 2005
6039
6055
6019
6044
0
+11.48(+0.19%)
Mar 17, 2005
6022
6055
6002
6032
0
-39.89(-0.66%)
Mar 16, 2005
6052
6093
6048
6072
0
+8.88(+0.15%)
Mar 15, 2005
6155
6170
6028
6063
0
-92.03(-1.50%)
Mar 14, 2005
6182
6193
6152
6156
0
-48.72(-0.79%)
Mar 11, 2005
6226
6238
6194
6204
0
+11.70(+0.19%)
Mar 10, 2005
6208
6215
6169
6193
0
-20.75(-0.33%)
Mar 09, 2005
6164
6227
6164
6213
0
+39.94(+0.65%)
Mar 08, 2005
6251
6256
6157
6173
0
-47.18(-0.76%)
Mar 07, 2005
6224
6258
6221
6221
0
+26.90(+0.43%)
Mar 04, 2005
6191
6219
6178
6194
0
-8.76(-0.14%)
Mar 03, 2005
6220
6220
6164
6202
0
-22.87(-0.37%)
Mar 02, 2005
6268
6268
6220
6225
0
-34.44(-0.55%)
Mar 01, 2005
6227
6260
6208
6260
0
+51.86(+0.84%)
Feb 28, 2005
6208
6208
6208
6208
0
+0.00(+0.00%)
Feb 25, 2005
6195
6234
6192
6208
0
+79.49(+1.30%)
Feb 24, 2005
6124
6172
6110
6128
0
+6.82(+0.11%)
Feb 23, 2005
6082
6129
6049
6122
0
+14.35(+0.23%)
Feb 22, 2005
6156
6161
6106
6107
0
-35.61(-0.58%)
Feb 21, 2005
6146
6172
6133
6143
0
+27.35(+0.45%)
Feb 18, 2005
6072
6129
6063
6115
0
+43.27(+0.71%)
Feb 17, 2005
6119
6140
6072
6072
0
-71.33(-1.16%)
Feb 16, 2005
6135
6159
6086
6143
0
+21.10(+0.34%)
Feb 15, 2005
6122
6142
6106
6122
0
+9.99(+0.16%)
Feb 14, 2005
6130
6149
6089
6112
0
+77.80(+1.29%)
Feb 11, 2005
6035
6035
6035
6035
0
+0.00(+0.00%)
Feb 10, 2005
6035
6035
6035
6035
0
+0.00(+0.00%)
Feb 09, 2005
6035
6035
6035
6035
0
+0.00(+0.00%)
Feb 08, 2005
6035
6035
6035
6035
0
+0.00(+0.00%)
Feb 07, 2005
6035
6035
6035
6035
0
+0.00(+0.00%)
Feb 04, 2005
6029
6044
6006
6035
3,194,800
+0.00(+0.00%)
Feb 03, 2005
6029
6044
6006
6035
0
+15.91(+0.26%)
Feb 02, 2005
6016
6065
6011
6019
0
+37.15(+0.62%)
Feb 01, 2005
6016
6016
5980
5982
0
-12.69(-0.21%)
Jan 31, 2005
5905
6002
5900
5994
0
+114.30(+1.94%)
Jan 28, 2005
5846
5903
5836
5880
0
+37.17(+0.64%)
Jan 27, 2005
5849
5860
5821
5843
0
+7.39(+0.13%)
Jan 26, 2005
5815
5847
5810
5835
0
+52.62(+0.91%)
Jan 25, 2005
5759
5797
5735
5783
0
+11.27(+0.20%)
Jan 24, 2005
5860
5863
5764
5771
0
-77.43(-1.32%)
Jan 21, 2005
5877
5899
5847
5849
0
-39.19(-0.67%)
Jan 20, 2005
5836
5918
5836
5888
0
-7.25(-0.12%)
Jan 19, 2005
5953
5962
5895
5895
0
-38.22(-0.64%)
Jan 18, 2005
5964
5964
5927
5934
0
-11.70(-0.20%)
Jan 17, 2005
5956
5969
5940
5945
0
+55.75(+0.95%)
Jan 14, 2005
5832
5895
5813
5890
0
+35.58(+0.61%)
Jan 13, 2005
5900
5922
5828
5854
0
-25.14(-0.43%)
Jan 12, 2005
5958
5978
5878
5879
0
-96.58(-1.62%)
Jan 11, 2005
5948
5993
5942
5976
0
+32.81(+0.55%)
Jan 10, 2005
5950
5963
5929
5943
0
+6.86(+0.12%)
Jan 07, 2005
5991
6007
5935
5936
0
-46.13(-0.77%)
Jan 06, 2005
5989
6003
5972
5982
0
-6.25(-0.10%)
Jan 05, 2005
5999
6030
5988
5988
0
-72.09(-1.19%)
Jan 04, 2005
6118
6129
6053
6060
0
-82.66(-1.35%)
Jan 03, 2005
6166
6183
6129
6143
0
+3.43(+0.06%)
Dec 31, 2004
6119
6161
6078
6140
0
+38.83(+0.64%)
Dec 30, 2004
6110
6118
6087
6101
0
+12.37(+0.20%)
Dec 29, 2004
6038
6103
6038
6088
0
+87.92(+1.47%)
Dec 28, 2004
5980
6021
5980
6001
0
+14.63(+0.24%)
Dec 27, 2004
6018
6018
5973
5986
0
-33.48(-0.56%)
Dec 24, 2004
5990
6038
5990
6019
0
+21.75(+0.36%)
Dec 23, 2004
6003
6011
5966
5998
0
-3.85(-0.06%)
Dec 22, 2004
6009
6044
6002
6002
0
+13.67(+0.23%)
Dec 21, 2004
5982
6001
5976
5988
0
+1.91(+0.03%)
Dec 20, 2004
5913
5986
5910
5986
0
-23.38(-0.39%)
Dec 17, 2004
6020
6029
6002
6009
0
-9.91(-0.16%)
Dec 16, 2004
6007
6025
5991
6019
0
+16.65(+0.28%)
Dec 15, 2004
5931
6011
5913
6003
0
+92.93(+1.57%)
Dec 14, 2004
5908
5910
5873
5910
0
+30.76(+0.52%)
Dec 13, 2004
5901
5979
5818
5879
0
-32.74(-0.55%)
Dec 10, 2004
5906
5912
5869
5912
0
-2.34(-0.04%)
Dec 09, 2004
5895
5924
5887
5914
0
+21.46(+0.36%)
Dec 08, 2004
5909
5909
5880
5893
0
-32.77(-0.55%)
Dec 07, 2004
5908
5928
5886
5925
0
+6.11(+0.10%)
Dec 06, 2004
5864
5923
5858
5919
0
+25.90(+0.44%)
Dec 03, 2004
5870
5893
5851
5893
0
+25.32(+0.43%)
Dec 02, 2004
5862
5868
5827
5868
0
+69.33(+1.20%)
Dec 01, 2004
5778
5816
5745
5799
0
-46.14(-0.79%)
Nov 30, 2004
5771
5845
5722
5845
0
+59.50(+1.03%)
Nov 29, 2004
5798
5812
5756
5785
0
+6.61(+0.11%)
Nov 26, 2004
5884
5935
5779
5779
0
-76.59(-1.31%)
Nov 25, 2004
5925
5925
5855
5855
0
-56.07(-0.95%)
Nov 24, 2004
5869
5919
5863
5911
0
+60.21(+1.03%)
Nov 23, 2004
5857
5873
5790
5851
0
+12.68(+0.22%)
Nov 22, 2004
5962
5970
5838
5838
0
-188.13(-3.12%)
Nov 19, 2004
6053
6066
6018
6027
0
-22.94(-0.38%)
Nov 18, 2004
6064
6088
6035
6049
0
+20.81(+0.35%)
Nov 17, 2004
5916
6029
5905
6029
0
+117.83(+1.99%)
Nov 16, 2004
5917
5938
5895
5911
0
+4.16(+0.07%)
Nov 15, 2004
5961
5974
5906
5907
0
-10.47(-0.18%)
Nov 12, 2004
5902
5952
5894
5917
0
+42.64(+0.73%)
Nov 11, 2004
5920
5931
5873
5875
0
-73.97(-1.24%)
Nov 10, 2004
5948
5958
5899
5948
0
+3.29(+0.06%)
Nov 09, 2004
5945
5948
5900
5945
0
+7.74(+0.13%)
Nov 08, 2004
5937
5943
5895
5937
0
+6.15(+0.10%)
Nov 05, 2004
5936
5960
5896
5931
0
+70.58(+1.20%)
Nov 04, 2004
5864
5891
5832
5861
0
-2.12(-0.04%)
Nov 03, 2004
5761
5863
5744
5863
0
+103.24(+1.79%)
Nov 02, 2004
5671
5760
5648
5760
0
+103.44(+1.83%)
Nov 01, 2004
5726
5733
5628
5656
0
-49.76(-0.87%)
Oct 29, 2004
5693
5718
5673
5706
0
+10.37(+0.18%)
Oct 28, 2004
5724
5735
5690
5696
0
+44.59(+0.79%)
Oct 27, 2004
5664
5677
5598
5651
0
-11.91(-0.21%)
Oct 26, 2004
5715
5715
5656
5663
0
-111.79(-1.94%)
Oct 25, 2004
5834
5838
5768
5775
2,910,800
+0.00(+0.00%)
Oct 22, 2004
5834
5838
5768
5775
0
-22.57(-0.39%)
Oct 21, 2004
5765
5849
5756
5797
0
+8.90(+0.15%)
Oct 20, 2004
5790
5809
5760
5788
0
-19.45(-0.33%)
Oct 19, 2004
5816
5824
5765
5808
0
+35.67(+0.62%)
Oct 18, 2004
5848
5858
5772
5772
0
-48.70(-0.84%)
Oct 15, 2004
5818
5864
5782
5821
0
-10.25(-0.18%)
Oct 14, 2004
5924
5924
5824
5831
0
-132.00(-2.21%)
Oct 13, 2004
5994
6006
5957
5963
0
-16.49(-0.28%)
Oct 12, 2004
6073
6078
5980
5980
0
-109.72(-1.80%)
Oct 11, 2004
6079
6096
6041
6089
0
-12.88(-0.21%)
Oct 08, 2004
6083
6116
6073
6102
0
-0.84(-0.01%)
Oct 07, 2004
6116
6134
6066
6103
0
+42.39(+0.70%)
Oct 06, 2004
6093
6136
6061
6061
0
-20.40(-0.34%)
Oct 05, 2004
6088
6111
6063
6081
0
+3.05(+0.05%)
Oct 04, 2004
6021
6084
6013
6078
0
+132.61(+2.23%)
Oct 01, 2004
5869
5945
5858
5945
0
+99.66(+1.70%)
Sep 30, 2004
5864
5900
5827
5846
0
+35.94(+0.62%)
Sep 29, 2004
5844
5877
5810
5810
0
-39.47(-0.67%)
Sep 28, 2004
5872
5884
5832
5849
2,714,800
+0.00(+0.00%)
Sep 27, 2004
5872
5884
5832
5849
0
-42.99(-0.73%)
Sep 24, 2004
5944
5944
5883
5892
0
-45.04(-0.76%)
Sep 23, 2004
5922
5938
5907
5937
0
-32.93(-0.55%)
Sep 22, 2004
5962
5970
5929
5970
0
+20.92(+0.35%)
Sep 21, 2004
5902
5949
5895
5949
0
+84.72(+1.44%)
Sep 20, 2004
5847
5892
5814
5865
0
+46.15(+0.79%)
Sep 17, 2004
5902
5902
5814
5818
0
-72.66(-1.23%)
Sep 16, 2004
5826
5895
5826
5891
0
+19.98(+0.34%)
Sep 15, 2004
5911
5930
5861
5871
0
-48.70(-0.82%)
Sep 14, 2004
5956
5970
5915
5920
0
-8.45(-0.14%)
Sep 13, 2004
5918
5942
5889
5928
0
+82.03(+1.40%)
Sep 10, 2004
5877
5899
5832
5846
0
+3.26(+0.06%)
Sep 09, 2004
5854
5860
5817
5843
0
-3.09(-0.05%)
Sep 08, 2004
5866
5887
5835
5846
0
-0.81(-0.01%)
Sep 07, 2004
5786
5847
5786
5847
0
+70.84(+1.23%)
Sep 06, 2004
5747
5785
5713
5776
0
+14.85(+0.26%)
Sep 03, 2004
5860
5880
5759
5761
0
-91.71(-1.57%)
Sep 02, 2004
5870
5872
5818
5853
0
-5.29(-0.09%)
Sep 01, 2004
5800
5866
5800
5858
0
+92.60(+1.61%)
Aug 31, 2004
5758
5865
5745
5766
0
-23.40(-0.40%)
Aug 30, 2004
5792
5819
5771
5789
0
-8.77(-0.15%)
Aug 27, 2004
5811
5838
5785
5798
0
-15.68(-0.27%)
Aug 26, 2004
5743
5831
5743
5813
0
+152.42(+2.69%)
Aug 25, 2004
5652
5674
5621
5661
3,136,800
+0.00(+0.00%)
Aug 24, 2004
5652
5674
5621
5661
3,136,800
+0.00(+0.00%)
Aug 23, 2004
5652
5674
5621
5661
0
+38.11(+0.68%)
Aug 20, 2004
5601
5670
5591
5623
0
+19.87(+0.35%)
Aug 19, 2004
5491
5605
5489
5603
0
+175.24(+3.23%)
Aug 18, 2004
5349
5428
5300
5428
0
+85.26(+1.60%)
Aug 17, 2004
5384
5391
5341
5342
0
-9.52(-0.18%)
Aug 16, 2004
5381
5381
5352
5352
0
-37.92(-0.70%)
Aug 13, 2004
5333
5409
5314
5390
0
+21.91(+0.41%)
Aug 12, 2004
5350
5373
5330
5368
0
+0.68(+0.01%)
Aug 11, 2004
5438
5438
5354
5367
0
-26.39(-0.49%)
Aug 10, 2004
5408
5433
5389
5394
0
-5.72(-0.11%)
Aug 09, 2004
5332
5406
5324
5399
0
+0.29(+0.01%)
Aug 06, 2004
5372
5466
5372
5399
0
-28.45(-0.52%)
Aug 05, 2004
5335
5442
5255
5428
0
+110.74(+2.08%)
Aug 04, 2004
5338
5346
5288
5317
0
-50.35(-0.94%)
Aug 03, 2004
5358
5396
5346
5367
0
+16.82(+0.31%)
Aug 02, 2004
5404
5404
5338
5350
0
-70.17(-1.29%)
Jul 30, 2004
5415
5450
5405
5421
0
+70.91(+1.33%)
Jul 29, 2004
5378
5399
5350
5350
0
-33.91(-0.63%)
Jul 28, 2004
5432
5445
5376
5384
0
-15.04(-0.28%)
Jul 27, 2004
5336
5430
5280
5399
0
+66.90(+1.25%)
Jul 26, 2004
5319
5337
5297
5332
0
-42.14(-0.78%)
Jul 23, 2004
5372
5428
5360
5374
0
-14.11(-0.26%)
Jul 22, 2004
5302
5396
5285
5388
0
-21.17(-0.39%)
Jul 21, 2004
5388
5441
5362
5409
0
+83.45(+1.57%)
Jul 20, 2004
5454
5477
5315
5326
0
-163.42(-2.98%)
Jul 19, 2004
5484
5528
5433
5489
0
-13.04(-0.24%)
Jul 16, 2004
5502
5577
5502
5502
0
-40.66(-0.73%)
Jul 15, 2004
5596
5612
5506
5543
0
-80.85(-1.44%)
Jul 14, 2004
5695
5699
5624
5624
0
-61.92(-1.09%)
Jul 13, 2004
5718
5721
5684
5686
0
-73.17(-1.27%)
Jul 12, 2004
5802
5805
5751
5759
0
-18.98(-0.33%)
Jul 09, 2004
5737
5780
5695
5778
0
+64.33(+1.13%)
Jul 08, 2004
5744
5781
5710
5713
0
-14.39(-0.25%)
Jul 07, 2004
5644
5745
5644
5728
0
-5.79(-0.10%)
Jul 06, 2004
5675
5734
5657
5734
0
+73.79(+1.30%)
Jul 05, 2004
5688
5707
5628
5660
0
-86.92(-1.51%)
Jul 02, 2004
5738
5776
5717
5747
0
-90.21(-1.55%)
Jul 01, 2004
5850
5871
5811
5837
0
-2.53(-0.04%)
Jun 30, 2004
5801
5851
5791
5839
0
+97.92(+1.71%)
Jun 29, 2004
5673
5742
5652
5742
0
+31.68(+0.55%)
Jun 28, 2004
5807
5807
5681
5710
0
-92.71(-1.60%)
Jun 25, 2004
5767
5828
5754
5803
0
+23.46(+0.41%)
Jun 24, 2004
5766
5800
5720
5779
0
+49.79(+0.87%)
Jun 23, 2004
5592
5758
5592
5729
0
+172.76(+3.11%)
Jun 22, 2004
5667
5667
5542
5557
2,546,800
+0.00(+0.00%)
Jun 21, 2004
5667
5667
5542
5557
0
-12.75(-0.23%)
Jun 18, 2004
5629
5632
5551
5569
0
-95.06(-1.68%)
Jun 17, 2004
5558
5710
5558
5664
0
+104.19(+1.87%)
Jun 16, 2004
5722
5722
5527
5560
0
-86.33(-1.53%)
Jun 15, 2004
5546
5646
5514
5646
0
+72.41(+1.30%)
Jun 14, 2004
5753
5783
5561
5574
0
-160.99(-2.81%)
Jun 11, 2004
5807
5828
5728
5735
0
-132.44(-2.26%)
Jun 10, 2004
5916
5939
5834
5868
0
-98.19(-1.65%)
Jun 09, 2004
5972
6010
5949
5966
0
-21.06(-0.35%)
Jun 08, 2004
6005
6010
5938
5987
0
+50.94(+0.86%)
Jun 07, 2004
5803
5938
5794
5936
0
+210.93(+3.68%)
Jun 04, 2004
5667
5734
5630
5725
0
+53.44(+0.94%)
Jun 03, 2004
5906
5920
5671
5671
0
-204.22(-3.48%)
Jun 02, 2004
5908
5946
5875
5876
0
-110.53(-1.85%)
Jun 01, 2004
5991
6000
5895
5986
0
+8.36(+0.14%)
May 31, 2004
6106
6106
5978
5978
0
-159.42(-2.60%)
May 28, 2004
6087
6137
6036
6137
0
+104.21(+1.73%)
May 27, 2004
6069
6075
6001
6033
0
+5.78(+0.10%)
May 26, 2004
6099
6116
6027
6027
0
+68.89(+1.16%)
May 25, 2004
5917
6021
5917
5958
0
+16.30(+0.27%)
May 24, 2004
5927
6022
5874
5942
0
-22.86(-0.38%)
May 21, 2004
5836
5993
5806
5965
0
+149.61(+2.57%)
May 20, 2004
5780
5926
5728
5815
0
-45.25(-0.77%)
May 19, 2004
5690
5862
5685
5861
0
+302.90(+5.45%)
May 18, 2004
5501
5613
5461
5558
0
+74.72(+1.36%)
May 17, 2004
5633
5633
5451
5483
0
-294.36(-5.10%)
May 14, 2004
5930
5935
5777
5777
0
-140.77(-2.38%)
May 13, 2004
5929
5971
5879
5918
0
-40.70(-0.68%)
May 12, 2004
5971
6027
5951
5959
0
+72.43(+1.23%)
May 11, 2004
5856
5891
5704
5886
0
+61.31(+1.05%)
May 10, 2004
5930
5930
5804
5825
0
-215.21(-3.56%)
May 07, 2004
5893
6040
5890
6040
0
+130.47(+2.21%)
May 06, 2004
5941
6000
5819
5910
0
+55.56(+0.95%)
May 05, 2004
6191
6191
5854
5854
0
-333.92(-5.40%)
May 04, 2004
6110
6192
6068
6188
0
+158.38(+2.63%)
May 03, 2004
6103
6124
5987
6030
0
-88.04(-1.44%)
Apr 30, 2004
6331
6343
6024
6118
0
-284.40(-4.44%)
Apr 29, 2004
6485
6516
6354
6402
0
-172.54(-2.62%)
Apr 28, 2004
6636
6673
6557
6575
0
-72.05(-1.08%)
Apr 27, 2004
6718
6720
6583
6647
0
-63.90(-0.95%)
Apr 26, 2004
6753
6776
6705
6711
0
-37.40(-0.55%)
Apr 23, 2004
6791
6807
6695
6748
0
+16.01(+0.24%)
Apr 22, 2004
6868
6912
6679
6732
0
-78.16(-1.15%)
Apr 21, 2004
6802
6845
6792
6810
0
+10.28(+0.15%)
Apr 20, 2004
6838
6857
6791
6800
0
+20.79(+0.31%)
Apr 19, 2004
6852
6871
6767
6779
0
-39.02(-0.57%)
Apr 16, 2004
6750
6841
6729
6818
0
+81.41(+1.21%)
Apr 15, 2004
6905
6916
6737
6737
0
-143.39(-2.08%)
Apr 14, 2004
6772
6880
6772
6880
0
+85.85(+1.26%)
Apr 13, 2004
6824
6839
6767
6794
0
+16.55(+0.24%)
Apr 12, 2004
6701
6802
6701
6778
0
+157.42(+2.38%)
Apr 09, 2004
6650
6662
6608
6620
0
-52.50(-0.79%)
Apr 08, 2004
6667
6690
6647
6673
0
+26.12(+0.39%)
Apr 07, 2004
6642
6657
6607
6647
0
+11.20(+0.17%)
Apr 06, 2004
6716
6745
6627
6636
0
-47.19(-0.71%)
Apr 05, 2004
6627
6685
6555
6683
0
+137.19(+2.10%)
Apr 02, 2004
6567
6582
6527
6546
0
+22.05(+0.34%)
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.