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
Gilead Sciences
(NQ:
GILD
)
64.34
-0.55 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 28, 2004
1.512
1.522
1.493
1.502
19,294,556
-0.01(-0.58%)
May 27, 2004
1.513
1.539
1.493
1.511
28,594,474
-0.00(-0.32%)
May 26, 2004
1.462
1.519
1.461
1.516
37,009,412
+0.05(+3.36%)
May 25, 2004
1.443
1.468
1.433
1.467
25,483,992
+0.02(+1.56%)
May 24, 2004
1.450
1.468
1.438
1.444
22,197,384
-0.01(-0.84%)
May 21, 2004
1.471
1.476
1.440
1.456
23,568,344
+0.00(+0.29%)
May 20, 2004
1.448
1.476
1.443
1.452
25,483,992
+0.01(+0.43%)
May 19, 2004
1.445
1.469
1.431
1.446
47,670,504
+0.01(+0.54%)
May 18, 2004
1.386
1.445
1.380
1.438
112,685,128
+0.11(+8.58%)
May 17, 2004
1.288
1.327
1.286
1.325
44,270,824
+0.04(+3.36%)
May 14, 2004
1.304
1.309
1.268
1.282
24,911,038
-0.02(-1.64%)
May 13, 2004
1.293
1.314
1.287
1.303
23,063,882
+0.01(+0.57%)
May 12, 2004
1.266
1.308
1.249
1.296
31,843,030
+0.02(+1.70%)
May 11, 2004
1.266
1.297
1.265
1.274
20,910,138
+0.02(+1.22%)
May 10, 2004
1.272
1.276
1.245
1.259
31,183,100
-0.02(-1.48%)
May 07, 2004
1.304
1.326
1.277
1.277
31,095,036
-0.03(-2.08%)
May 06, 2004
1.339
1.339
1.298
1.304
31,762,578
-0.04(-2.76%)
May 05, 2004
1.350
1.360
1.335
1.342
28,629,264
-0.00(-0.02%)
May 04, 2004
1.366
1.375
1.327
1.342
48,301,080
-0.05(-3.44%)
May 03, 2004
1.403
1.414
1.368
1.390
26,585,326
-0.01(-0.84%)
Apr 30, 2004
1.413
1.425
1.394
1.401
26,562,496
-0.01(-0.83%)
Apr 29, 2004
1.396
1.423
1.388
1.413
28,485,754
+0.00(+0.23%)
Apr 28, 2004
1.419
1.448
1.396
1.410
30,228,538
-0.02(-1.72%)
Apr 27, 2004
1.422
1.448
1.401
1.434
29,480,542
+0.02(+1.35%)
Apr 26, 2004
1.383
1.430
1.382
1.415
41,782,224
+0.03(+2.38%)
Apr 23, 2004
1.460
1.468
1.359
1.382
118,132,000
+0.02(+1.52%)
Apr 22, 2004
1.329
1.363
1.324
1.362
31,433,156
+0.03(+2.39%)
Apr 21, 2004
1.307
1.340
1.306
1.330
27,309,402
+0.02(+1.47%)
Apr 20, 2004
1.347
1.359
1.307
1.311
19,251,068
-0.03(-2.55%)
Apr 19, 2004
1.319
1.345
1.315
1.345
19,975,144
+0.03(+2.04%)
Apr 16, 2004
1.302
1.322
1.298
1.318
18,793,356
+0.01(+0.77%)
Apr 15, 2004
1.305
1.312
1.291
1.308
21,713,578
+0.01(+0.51%)
Apr 14, 2004
1.274
1.305
1.272
1.301
35,080,716
+0.02(+1.85%)
Apr 13, 2004
1.320
1.325
1.274
1.278
23,418,310
-0.03(-2.61%)
Apr 12, 2004
1.318
1.340
1.302
1.312
16,130,802
-0.01(-0.73%)
Apr 08, 2004
1.325
1.330
1.298
1.322
22,750,768
+0.01(+0.86%)
Apr 07, 2004
1.295
1.317
1.293
1.310
21,923,408
+0.02(+1.17%)
Apr 06, 2004
1.315
1.323
1.284
1.295
26,189,586
-0.04(-2.76%)
Apr 05, 2004
1.318
1.339
1.309
1.332
17,613,744
+0.01(+0.96%)
Apr 02, 2004
1.308
1.327
1.296
1.319
24,563,132
+0.04(+2.80%)
Apr 01, 2004
1.278
1.304
1.273
1.283
20,885,132
+0.01(+0.65%)
Mar 31, 2004
1.275
1.293
1.253
1.275
26,006,936
+0.00(+0.00%)
Mar 30, 2004
1.268
1.280
1.258
1.275
17,078,840
+0.00(+0.27%)
Mar 29, 2004
1.242
1.276
1.239
1.272
26,537,490
+0.03(+2.81%)
Mar 26, 2004
1.224
1.256
1.223
1.237
31,042,850
+0.01(+0.84%)
Mar 25, 2004
1.200
1.236
1.191
1.227
26,015,634
+0.04(+3.05%)
Mar 24, 2004
1.198
1.215
1.184
1.190
44,540,452
-0.00(-0.27%)
Mar 23, 2004
1.241
1.241
1.188
1.193
40,128,588
-0.04(-2.92%)
Mar 22, 2004
1.258
1.259
1.224
1.229
31,852,816
-0.04(-3.33%)
Mar 19, 2004
1.306
1.314
1.270
1.272
23,680,326
-0.03(-2.49%)
Mar 18, 2004
1.290
1.315
1.273
1.304
17,958,386
+0.01(+0.73%)
Mar 17, 2004
1.288
1.301
1.276
1.295
24,283,722
+0.02(+1.55%)
Mar 16, 2004
1.303
1.312
1.249
1.275
40,496,064
-0.02(-1.58%)
Mar 15, 2004
1.318
1.325
1.293
1.295
25,348,092
-0.03(-2.03%)
Mar 12, 2004
1.295
1.329
1.285
1.322
25,254,592
+0.04(+2.86%)
Mar 11, 2004
1.286
1.318
1.277
1.285
33,654,308
-0.01(-0.55%)
Mar 10, 2004
1.298
1.322
1.284
1.293
39,451,264
-0.01(-0.48%)
Mar 09, 2004
1.300
1.316
1.280
1.299
35,804,792
+0.01(+0.98%)
Mar 08, 2004
1.315
1.323
1.276
1.286
23,520,506
-0.03(-2.44%)
Mar 05, 2004
1.271
1.326
1.269
1.318
32,756,280
+0.04(+3.11%)
Mar 04, 2004
1.272
1.299
1.263
1.279
20,312,176
+0.00(+0.07%)
Mar 03, 2004
1.251
1.295
1.246
1.278
28,761,904
+0.03(+2.08%)
Mar 02, 2004
1.263
1.292
1.251
1.252
36,188,572
-0.01(-0.71%)
Mar 01, 2004
1.254
1.268
1.226
1.261
32,153,970
+0.01(+1.01%)
Feb 27, 2004
1.259
1.271
1.243
1.248
36,549,524
-0.01(-0.59%)
Feb 26, 2004
1.256
1.269
1.246
1.255
31,071,118
-0.00(-0.31%)
Feb 25, 2004
1.243
1.276
1.238
1.259
26,525,530
+0.01(+1.20%)
Feb 24, 2004
1.246
1.253
1.225
1.244
29,081,540
-0.00(-0.37%)
Feb 23, 2004
1.275
1.282
1.244
1.249
31,812,590
-0.03(-2.43%)
Feb 20, 2004
1.289
1.299
1.260
1.280
30,995,014
-0.00(-0.14%)
Feb 19, 2004
1.328
1.336
1.276
1.282
28,929,332
-0.04(-3.20%)
Feb 18, 2004
1.340
1.357
1.317
1.324
26,225,464
-0.01(-1.08%)
Feb 17, 2004
1.350
1.352
1.319
1.339
21,978,856
-0.00(-0.15%)
Feb 13, 2004
1.372
1.373
1.334
1.341
26,802,766
-0.02(-1.45%)
Feb 12, 2004
1.343
1.372
1.338
1.360
36,059,196
+0.01(+0.96%)
Feb 11, 2004
1.325
1.350
1.300
1.347
29,281,586
+0.03(+2.14%)
Feb 10, 2004
1.327
1.333
1.313
1.319
29,574,042
-0.01(-0.61%)
Feb 09, 2004
1.300
1.357
1.295
1.327
36,023,320
+0.03(+2.05%)
Feb 06, 2004
1.288
1.304
1.286
1.301
21,459,174
+0.01(+1.00%)
Feb 05, 2004
1.304
1.304
1.273
1.288
38,871,784
-0.00(-0.36%)
Feb 04, 2004
1.292
1.304
1.279
1.292
42,332,348
-0.00(-0.02%)
Feb 03, 2004
1.304
1.311
1.289
1.293
38,382,544
-0.00(-0.11%)
Feb 02, 2004
1.268
1.311
1.262
1.294
65,801,756
+0.03(+2.66%)
Jan 30, 2004
1.251
1.283
1.221
1.260
224,412,432
-0.14(-9.69%)
Jan 29, 2004
1.412
1.422
1.387
1.396
39,719,804
-0.01(-0.54%)
Jan 28, 2004
1.411
1.448
1.378
1.403
61,959,588
-0.00(-0.07%)
Jan 27, 2004
1.479
1.481
1.404
1.404
79,235,208
-0.08(-5.38%)
Jan 26, 2004
1.498
1.506
1.473
1.484
51,044,088
-0.03(-1.86%)
Jan 23, 2004
1.505
1.522
1.498
1.512
33,448,826
+0.01(+0.84%)
Jan 22, 2004
1.523
1.529
1.485
1.499
35,560,172
-0.00(-0.26%)
Jan 21, 2004
1.461
1.526
1.458
1.503
58,121,768
+0.04(+2.86%)
Jan 20, 2004
1.456
1.466
1.436
1.461
30,000,226
+0.00(+0.25%)
Jan 16, 2004
1.435
1.469
1.421
1.458
37,320,348
+0.03(+2.32%)
Jan 15, 2004
1.397
1.431
1.393
1.425
35,671,024
+0.02(+1.51%)
Jan 14, 2004
1.422
1.436
1.394
1.403
27,620,506
-0.01(-0.64%)
Jan 13, 2004
1.438
1.445
1.394
1.412
37,409,488
-0.03(-2.28%)
Jan 12, 2004
1.437
1.460
1.405
1.445
36,360,308
+0.01(+0.75%)
Jan 09, 2004
1.398
1.469
1.398
1.434
49,091,224
+0.02(+1.70%)
Jan 08, 2004
1.441
1.442
1.389
1.411
52,317,168
-0.02(-1.60%)
Jan 07, 2004
1.345
1.436
1.330
1.433
64,789,896
+0.10(+7.59%)
Jan 06, 2004
1.329
1.348
1.326
1.332
22,589,862
-0.01(-0.38%)
Jan 05, 2004
1.336
1.352
1.334
1.337
28,279,186
+0.00(+0.24%)
Jan 02, 2004
1.343
1.362
1.333
1.334
29,424,008
-0.01(-0.45%)
Dec 31, 2003
1.342
1.352
1.330
1.340
20,389,368
+0.00(+0.24%)
Dec 30, 2003
1.348
1.357
1.328
1.337
21,972,746
-0.01(-0.79%)
Dec 29, 2003
1.350
1.359
1.343
1.347
29,546,232
-0.01(-0.59%)
Dec 26, 2003
1.356
1.367
1.350
1.356
7,571,605
-0.00(-0.32%)
Dec 24, 2003
1.364
1.373
1.356
1.360
7,326,049
-0.01(-0.56%)
Dec 23, 2003
1.373
1.391
1.346
1.367
37,033,752
-0.00(-0.25%)
Dec 22, 2003
1.361
1.377
1.356
1.371
21,766,406
+0.01(+0.37%)
Dec 19, 2003
1.362
1.372
1.346
1.366
41,053,244
+0.01(+1.11%)
Dec 18, 2003
1.324
1.360
1.322
1.351
47,339,276
+0.04(+2.96%)
Dec 17, 2003
1.287
1.327
1.279
1.312
28,139,426
+0.02(+1.24%)
Dec 16, 2003
1.290
1.309
1.270
1.296
34,565,384
+0.01(+0.50%)
Dec 15, 2003
1.301
1.330
1.287
1.290
31,576,602
+0.00(+0.11%)
Dec 12, 2003
1.299
1.299
1.269
1.288
20,307,186
+0.00(+0.00%)
Dec 11, 2003
1.276
1.296
1.274
1.288
38,741,320
+0.00(+0.07%)
Dec 10, 2003
1.293
1.305
1.271
1.287
31,860,078
-0.02(-1.29%)
Dec 09, 2003
1.319
1.330
1.296
1.304
26,488,196
-0.01(-0.96%)
Dec 08, 2003
1.322
1.339
1.296
1.317
29,571,182
-0.01(-0.59%)
Dec 05, 2003
1.349
1.353
1.323
1.325
36,890,188
-0.02(-1.81%)
Dec 04, 2003
1.356
1.366
1.313
1.349
45,927,656
+0.00(+0.05%)
Dec 03, 2003
1.368
1.400
1.341
1.348
36,128,776
-0.03(-2.01%)
Dec 02, 2003
1.381
1.411
1.376
1.376
38,166,648
-0.01(-0.57%)
Dec 01, 2003
1.350
1.385
1.350
1.384
34,651,968
+0.03(+2.54%)
Nov 28, 2003
1.353
1.356
1.340
1.349
8,360,945
-0.00(-0.12%)
Nov 26, 2003
1.347
1.357
1.319
1.351
30,756,830
+0.01(+0.82%)
Nov 25, 2003
1.365
1.366
1.331
1.340
40,132,688
-0.02(-1.80%)
Nov 24, 2003
1.311
1.366
1.306
1.365
45,279,856
+0.06(+4.47%)
Nov 21, 2003
1.280
1.312
1.275
1.306
37,363,436
+0.03(+2.10%)
Nov 20, 2003
1.257
1.307
1.245
1.279
47,805,404
+0.02(+1.66%)
Nov 19, 2003
1.245
1.275
1.239
1.258
39,192,728
+0.02(+1.41%)
Nov 18, 2003
1.261
1.284
1.240
1.241
29,711,334
-0.02(-1.37%)
Nov 17, 2003
1.235
1.264
1.226
1.258
25,234,132
+0.01(+0.83%)
Nov 14, 2003
1.262
1.278
1.235
1.248
41,617,392
-0.02(-1.42%)
Nov 13, 2003
1.233
1.283
1.233
1.266
43,492,304
+0.02(+1.55%)
Nov 12, 2003
1.208
1.253
1.205
1.246
39,208,968
+0.05(+3.93%)
Nov 11, 2003
1.203
1.211
1.188
1.199
43,077,548
+0.00(+0.13%)
Nov 10, 2003
1.229
1.231
1.191
1.198
31,376,502
-0.03(-2.49%)
Nov 07, 2003
1.243
1.256
1.223
1.228
38,426,676
-0.01(-0.91%)
Nov 06, 2003
1.210
1.247
1.201
1.239
46,800,688
+0.03(+2.47%)
Nov 05, 2003
1.230
1.237
1.201
1.210
59,552,948
-0.02(-1.98%)
Nov 04, 2003
1.263
1.278
1.227
1.234
54,760,020
-0.04(-2.84%)
Nov 03, 2003
1.258
1.273
1.239
1.270
34,060,140
+0.02(+1.25%)
Oct 31, 2003
1.249
1.267
1.241
1.254
43,190,584
+0.00(+0.26%)
Oct 30, 2003
1.196
1.267
1.233
1.251
112,299,840
+0.06(+4.63%)
Oct 29, 2003
1.166
1.205
1.156
1.196
363,582,688
-0.17(-12.55%)
Oct 28, 2003
1.332
1.367
1.173
1.367
59,777,692
+0.05(+3.55%)
Oct 27, 2003
1.347
1.354
1.300
1.320
35,426,444
-0.02(-1.70%)
Oct 24, 2003
1.322
1.345
1.306
1.343
24,535,952
+0.01(+0.79%)
Oct 23, 2003
1.339
1.342
1.304
1.333
27,535,540
-0.01(-0.65%)
Oct 22, 2003
1.369
1.372
1.318
1.341
28,592,300
-0.04(-2.78%)
Oct 21, 2003
1.348
1.381
1.339
1.380
31,339,232
+0.04(+2.74%)
Oct 20, 2003
1.323
1.353
1.313
1.343
40,212,556
+0.02(+1.72%)
Oct 17, 2003
1.370
1.377
1.317
1.320
36,184,028
-0.05(-3.58%)
Oct 16, 2003
1.368
1.380
1.368
1.369
22,136,250
-0.00(-0.07%)
Oct 15, 2003
1.418
1.418
1.362
1.370
46,385,268
-0.04(-2.96%)
Oct 14, 2003
1.410
1.416
1.386
1.412
30,431,442
+0.00(+0.29%)
Oct 13, 2003
1.390
1.414
1.385
1.408
33,314,122
+0.02(+1.63%)
Oct 10, 2003
1.383
1.406
1.374
1.385
29,195,750
-0.00(-0.02%)
Oct 09, 2003
1.379
1.408
1.368
1.385
52,458,940
+0.02(+1.38%)
Oct 08, 2003
1.380
1.383
1.341
1.367
51,378,032
+0.02(+1.62%)
Oct 07, 2003
1.345
1.363
1.324
1.345
39,604,028
-0.01(-1.00%)
Oct 06, 2003
1.359
1.373
1.335
1.358
19,902,846
+0.01(+0.48%)
Oct 03, 2003
1.368
1.389
1.346
1.352
39,847,396
-0.00(-0.17%)
Oct 02, 2003
1.341
1.368
1.334
1.354
58,427,652
+0.05(+3.71%)
Oct 01, 2003
1.283
1.319
1.279
1.306
49,586,564
+0.02(+1.33%)
Sep 30, 2003
1.281
1.315
1.279
1.289
61,752,324
+0.00(+0.07%)
Sep 29, 2003
1.274
1.298
1.227
1.288
64,301,656
+0.01(+1.05%)
Sep 26, 2003
1.276
1.296
1.267
1.274
42,015,068
-0.01(-0.59%)
Sep 25, 2003
1.292
1.312
1.270
1.282
41,743,584
-0.01(-0.77%)
Sep 24, 2003
1.330
1.336
1.274
1.292
72,030,104
-0.04(-3.20%)
Sep 23, 2003
1.331
1.360
1.307
1.335
69,817,592
+0.01(+0.57%)
Sep 22, 2003
1.366
1.368
1.322
1.327
72,120,296
-0.05(-3.75%)
Sep 19, 2003
1.442
1.443
1.376
1.379
60,458,760
-0.05(-3.68%)
Sep 18, 2003
1.421
1.435
1.406
1.431
34,882,628
+0.01(+0.57%)
Sep 17, 2003
1.428
1.449
1.404
1.423
47,234,004
+0.00(+0.06%)
Sep 16, 2003
1.464
1.467
1.396
1.422
154,465,120
-0.10(-6.29%)
Sep 15, 2003
1.541
1.560
1.513
1.518
25,221,976
-0.03(-1.70%)
Sep 12, 2003
1.534
1.545
1.499
1.544
28,823,874
+0.01(+0.46%)
Sep 11, 2003
1.530
1.549
1.523
1.537
25,577,492
+0.02(+1.07%)
Sep 10, 2003
1.575
1.603
1.506
1.521
34,035,916
-0.06(-3.61%)
Sep 09, 2003
1.584
1.603
1.564
1.578
29,594,700
-0.01(-0.90%)
Sep 08, 2003
1.538
1.598
1.531
1.592
36,400,576
+0.05(+3.54%)
Sep 05, 2003
1.541
1.556
1.516
1.537
29,817,576
-0.01(-0.70%)
Sep 04, 2003
1.512
1.552
1.506
1.548
30,149,172
+0.04(+2.59%)
Sep 03, 2003
1.560
1.571
1.490
1.509
39,703,496
-0.05(-3.04%)
Sep 02, 2003
1.534
1.557
1.503
1.557
29,442,490
+0.02(+1.51%)
Aug 29, 2003
1.520
1.539
1.519
1.533
19,742,484
+0.01(+0.71%)
Aug 28, 2003
1.487
1.523
1.453
1.522
26,477,694
+0.05(+3.50%)
Aug 27, 2003
1.476
1.486
1.457
1.471
18,465,022
-0.00(-0.08%)
Aug 26, 2003
1.461
1.482
1.439
1.472
24,480,506
-0.01(-0.62%)
Aug 25, 2003
1.472
1.492
1.464
1.481
16,928,808
+0.01(+0.41%)
Aug 22, 2003
1.537
1.542
1.472
1.475
28,527,068
-0.05(-3.48%)
Aug 21, 2003
1.489
1.533
1.487
1.528
41,823,536
+0.04(+2.83%)
Aug 20, 2003
1.498
1.500
1.474
1.486
25,881,908
-0.02(-1.04%)
Aug 19, 2003
1.472
1.505
1.462
1.502
33,677,140
+0.04(+2.80%)
Aug 18, 2003
1.432
1.469
1.427
1.461
36,974,620
+0.03(+1.96%)
Aug 15, 2003
1.443
1.445
1.421
1.433
11,789,608
+0.01(+0.37%)
Aug 14, 2003
1.439
1.445
1.413
1.428
31,726,700
-0.01(-0.88%)
Aug 13, 2003
1.471
1.483
1.432
1.440
29,446,840
-0.03(-1.88%)
Aug 12, 2003
1.459
1.474
1.425
1.468
34,397,952
+0.01(+0.98%)
Aug 11, 2003
1.436
1.469
1.429
1.454
22,894,280
+0.02(+1.56%)
Aug 08, 2003
1.426
1.466
1.417
1.431
36,696,296
-0.01(-0.61%)
Aug 07, 2003
1.410
1.473
1.410
1.440
46,029,916
+0.03(+2.02%)
Aug 06, 2003
1.427
1.447
1.388
1.412
65,838,720
-0.01(-0.86%)
Aug 05, 2003
1.502
1.511
1.413
1.424
45,542,852
-0.08(-5.05%)
Aug 04, 2003
1.488
1.518
1.451
1.499
37,501,912
+0.02(+1.02%)
Aug 01, 2003
1.569
1.591
1.476
1.484
63,461,012
-0.08(-5.39%)
Jul 31, 2003
1.581
1.603
1.553
1.569
39,853,528
-0.01(-0.81%)
Jul 30, 2003
1.610
1.618
1.577
1.582
31,168,966
-0.03(-1.71%)
Jul 29, 2003
1.598
1.610
1.546
1.609
34,954,600
+0.02(+1.51%)
Jul 28, 2003
1.574
1.599
1.565
1.585
23,233,486
+0.02(+1.10%)
Jul 25, 2003
1.524
1.570
1.515
1.568
25,023,018
+0.05(+3.15%)
Jul 24, 2003
1.535
1.555
1.517
1.520
31,924,570
+0.00(+0.03%)
Jul 23, 2003
1.537
1.556
1.496
1.520
43,958,800
-0.01(-0.36%)
Jul 22, 2003
1.501
1.545
1.473
1.525
45,755,944
+0.01(+0.97%)
Jul 21, 2003
1.527
1.538
1.490
1.511
30,578,616
-0.02(-1.23%)
Jul 18, 2003
1.520
1.550
1.506
1.530
35,374,260
+0.03(+1.88%)
Jul 17, 2003
1.529
1.565
1.489
1.501
50,817,952
-0.05(-2.99%)
Jul 16, 2003
1.585
1.587
1.529
1.548
63,577,340
-0.04(-2.62%)
Jul 15, 2003
1.558
1.624
1.541
1.589
119,325,752
+0.04(+2.77%)
Jul 14, 2003
1.448
1.567
1.446
1.546
140,920,816
+0.18(+13.48%)
Jul 11, 2003
1.340
1.374
1.343
1.363
23,418,342
+0.02(+1.70%)
Jul 10, 2003
1.351
1.356
1.328
1.340
25,374,184
-0.02(-1.74%)
Jul 09, 2003
1.359
1.373
1.343
1.364
19,492,428
+0.01(+0.54%)
Jul 08, 2003
1.356
1.373
1.338
1.356
28,478,144
-0.00(-0.24%)
Jul 07, 2003
1.349
1.373
1.343
1.359
34,116,368
+0.02(+1.83%)
Jul 03, 2003
1.294
1.351
1.293
1.335
37,362,752
+0.04(+3.02%)
Jul 02, 2003
1.264
1.322
1.264
1.296
66,770,452
+0.03(+2.47%)
Jul 01, 2003
1.261
1.272
1.232
1.265
40,117,716
-0.01(-0.99%)
Jun 30, 2003
1.301
1.310
1.263
1.277
37,797,632
-0.02(-1.35%)
Jun 27, 2003
1.289
1.319
1.280
1.295
73,922,056
+0.05(+4.09%)
Jun 26, 2003
1.217
1.264
1.217
1.244
33,411,862
+0.01(+1.12%)
Jun 25, 2003
1.208
1.264
1.206
1.230
45,467,836
+0.02(+1.33%)
Jun 24, 2003
1.187
1.232
1.186
1.214
36,672,376
+0.01(+0.65%)
Jun 23, 2003
1.238
1.249
1.187
1.206
37,164,880
-0.03(-2.40%)
Jun 20, 2003
1.190
1.236
1.180
1.236
63,769,776
+0.06(+4.78%)
Jun 19, 2003
1.245
1.247
1.167
1.180
65,051,588
-0.06(-4.95%)
Jun 18, 2003
1.287
1.287
1.228
1.241
45,416,736
-0.05(-4.17%)
Jun 17, 2003
1.317
1.317
1.267
1.295
44,617,644
-0.00(-0.12%)
Jun 16, 2003
1.261
1.301
1.242
1.297
52,915,160
+0.06(+4.79%)
Jun 13, 2003
1.207
1.245
1.197
1.237
55,604,896
+0.03(+2.61%)
Jun 12, 2003
1.208
1.210
1.164
1.206
36,871,336
+0.00(+0.36%)
Jun 11, 2003
1.201
1.213
1.184
1.201
47,829,236
+0.04(+3.30%)
Jun 10, 2003
1.155
1.166
1.130
1.163
36,618,016
+0.02(+1.83%)
Jun 09, 2003
1.200
1.202
1.136
1.142
48,390,232
-0.06(-4.85%)
Jun 06, 2003
1.243
1.277
1.196
1.200
73,063,168
-0.03(-2.16%)
Jun 05, 2003
1.184
1.235
1.169
1.227
32,787,808
+0.05(+4.40%)
Jun 04, 2003
1.160
1.189
1.146
1.175
39,556,724
+0.02(+1.37%)
Jun 03, 2003
1.160
1.170
1.133
1.159
38,008,548
+0.00(+0.00%)
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.