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
eBay
(NQ:
EBAY
)
54.22
+0.87 (+1.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 31, 2005
14.77
14.85
14.53
14.58
48,593,572
-0.12(-0.78%)
May 27, 2005
14.59
14.73
14.44
14.70
31,394,314
+0.18(+1.24%)
May 26, 2005
14.67
14.74
14.50
14.52
59,101,216
+0.10(+0.69%)
May 25, 2005
14.49
14.66
14.34
14.42
70,288,472
+0.26(+1.84%)
May 24, 2005
14.16
14.21
13.99
14.16
35,042,604
-0.08(-0.59%)
May 23, 2005
13.99
14.36
13.97
14.24
41,441,096
+0.21(+1.50%)
May 20, 2005
13.89
14.03
13.79
14.03
39,024,072
+0.15(+1.11%)
May 19, 2005
13.83
13.91
13.76
13.88
35,051,708
+0.18(+1.29%)
May 18, 2005
13.56
13.85
13.47
13.70
41,808,384
+0.16(+1.19%)
May 17, 2005
13.49
13.65
13.41
13.54
36,561,876
-0.04(-0.28%)
May 16, 2005
13.37
13.63
13.28
13.58
37,255,084
+0.12(+0.91%)
May 13, 2005
13.09
13.68
13.03
13.46
76,204,144
+0.48(+3.73%)
May 12, 2005
12.75
13.07
12.74
12.97
47,672,604
+0.22(+1.75%)
May 11, 2005
12.61
12.80
12.42
12.75
45,508,000
+0.18(+1.44%)
May 10, 2005
12.77
12.86
12.55
12.57
47,853,664
-0.31(-2.41%)
May 09, 2005
12.97
13.12
12.81
12.88
37,939,676
-0.09(-0.68%)
May 06, 2005
13.17
13.34
12.90
12.97
77,338,304
-0.05(-0.35%)
May 05, 2005
13.09
13.24
12.90
13.01
45,557,284
-0.21(-1.62%)
May 04, 2005
12.42
13.25
12.38
13.23
87,581,024
+0.88(+7.15%)
May 03, 2005
12.11
12.43
12.05
12.35
44,552,968
+0.25(+2.06%)
May 02, 2005
12.09
12.26
12.04
12.10
36,003,868
-0.07(-0.60%)
Apr 29, 2005
12.39
12.45
11.97
12.17
48,179,724
-0.03(-0.28%)
Apr 28, 2005
11.98
12.38
11.97
12.20
56,865,588
+0.12(+1.02%)
Apr 27, 2005
11.84
12.19
11.81
12.08
60,913,608
+0.13(+1.09%)
Apr 26, 2005
11.96
12.12
11.84
11.95
56,214,912
-0.16(-1.30%)
Apr 25, 2005
12.07
12.21
11.85
12.11
76,565,728
+0.02(+0.13%)
Apr 22, 2005
12.58
12.71
11.99
12.09
78,474,200
-0.60(-4.75%)
Apr 21, 2005
12.92
12.98
11.98
12.70
173,092,784
-0.01(-0.09%)
Apr 20, 2005
12.55
12.86
12.47
12.71
116,994,712
+0.36(+2.92%)
Apr 19, 2005
12.69
12.73
12.13
12.35
70,187,624
-0.17(-1.32%)
Apr 18, 2005
12.23
12.62
12.12
12.51
59,841,048
+0.24(+1.97%)
Apr 15, 2005
12.53
12.81
12.24
12.27
60,512,628
-0.39(-3.09%)
Apr 14, 2005
12.70
12.82
12.51
12.66
51,911,592
+0.08(+0.61%)
Apr 13, 2005
12.98
13.15
12.55
12.58
70,605,952
-0.33(-2.58%)
Apr 12, 2005
12.93
12.99
12.26
12.92
151,557,376
-0.12(-0.91%)
Apr 11, 2005
13.53
13.59
12.97
13.04
68,034,424
-0.46(-3.38%)
Apr 08, 2005
13.90
13.94
13.45
13.49
50,881,180
-0.38(-2.71%)
Apr 07, 2005
14.24
14.33
13.56
13.87
69,316,440
-0.40(-2.77%)
Apr 06, 2005
14.79
14.82
14.22
14.27
40,802,876
-0.43(-2.90%)
Apr 05, 2005
14.81
14.87
14.49
14.69
44,997,500
+0.05(+0.31%)
Apr 04, 2005
14.14
14.69
14.05
14.65
47,949,864
+0.42(+2.94%)
Apr 01, 2005
14.48
14.53
14.02
14.23
49,205,132
-0.07(-0.51%)
Mar 31, 2005
14.55
14.71
14.23
14.30
45,474,296
-0.17(-1.14%)
Mar 30, 2005
13.99
14.48
13.92
14.46
63,947,896
+0.61(+4.40%)
Mar 29, 2005
13.82
14.05
13.65
13.85
43,308,268
+0.07(+0.53%)
Mar 28, 2005
13.67
14.00
13.65
13.78
43,672,464
+0.16(+1.16%)
Mar 24, 2005
13.92
14.04
13.61
13.62
35,387,296
-0.16(-1.17%)
Mar 23, 2005
13.70
13.99
13.64
13.79
42,859,092
+0.02(+0.11%)
Mar 22, 2005
14.00
14.18
13.71
13.77
63,173,980
-0.10(-0.69%)
Mar 21, 2005
13.54
13.97
13.51
13.87
56,340,008
+0.43(+3.20%)
Mar 18, 2005
13.80
13.86
13.43
13.44
87,604,480
-0.43(-3.07%)
Mar 17, 2005
13.97
14.13
13.84
13.86
32,146,182
-0.14(-0.99%)
Mar 16, 2005
14.10
14.33
13.91
14.00
46,581,712
-0.23(-1.59%)
Mar 15, 2005
14.15
14.48
14.12
14.23
62,912,016
+0.23(+1.62%)
Mar 14, 2005
14.50
14.54
13.80
14.00
112,768,960
-0.68(-4.63%)
Mar 11, 2005
15.01
15.08
14.63
14.68
45,791,172
-0.23(-1.57%)
Mar 10, 2005
15.31
15.41
14.85
14.91
55,522,556
-0.40(-2.61%)
Mar 09, 2005
15.42
15.69
15.28
15.31
43,940,936
-0.36(-2.33%)
Mar 08, 2005
15.98
16.10
15.66
15.68
35,611,388
-0.40(-2.48%)
Mar 07, 2005
15.90
16.17
15.76
16.08
42,551,092
+0.05(+0.34%)
Mar 04, 2005
16.12
16.23
15.85
16.02
35,854,112
+0.10(+0.63%)
Mar 03, 2005
16.27
16.34
15.70
15.92
45,594,208
-0.22(-1.38%)
Mar 02, 2005
16.20
16.31
16.06
16.15
36,289,128
-0.20(-1.20%)
Mar 01, 2005
16.45
16.53
16.15
16.34
38,166,240
-0.10(-0.61%)
Feb 28, 2005
16.14
16.62
16.11
16.44
35,463,984
+0.23(+1.42%)
Feb 25, 2005
16.28
16.52
16.12
16.21
33,738,688
-0.05(-0.31%)
Feb 24, 2005
15.85
16.31
15.82
16.26
48,701,432
+0.20(+1.27%)
Feb 23, 2005
16.01
16.12
15.81
16.06
45,559,052
+0.28(+1.80%)
Feb 22, 2005
16.22
16.34
15.70
15.77
51,119,136
-0.52(-3.20%)
Feb 18, 2005
16.42
16.44
16.20
16.30
51,359,752
-0.10(-0.61%)
Feb 17, 2005
16.63
16.68
16.17
16.40
64,319,356
+8.14(+98.49%)
Feb 16, 2005
8.141
8.279
8.132
8.260
65,049,192
+0.07(+0.81%)
Feb 15, 2005
8.078
8.277
8.007
8.194
106,593,288
+0.10(+1.28%)
Feb 14, 2005
7.773
8.091
7.773
8.090
77,018,376
+0.22(+2.74%)
Feb 11, 2005
7.752
7.912
7.667
7.874
95,629,320
+0.08(+1.05%)
Feb 10, 2005
7.677
7.829
7.383
7.793
143,019,808
+0.21(+2.82%)
Feb 09, 2005
7.657
7.824
7.555
7.579
123,213,640
+0.04(+0.59%)
Feb 08, 2005
7.287
7.565
7.273
7.535
113,492,440
+0.28(+3.89%)
Feb 07, 2005
7.349
7.379
7.227
7.253
77,933,960
-0.03(-0.38%)
Feb 04, 2005
7.374
7.397
7.188
7.280
138,309,168
-0.13(-1.74%)
Feb 03, 2005
7.496
7.645
7.400
7.409
97,328,096
-0.15(-2.01%)
Feb 02, 2005
7.534
7.666
7.345
7.561
144,286,432
+0.08(+1.12%)
Feb 01, 2005
7.751
7.810
7.463
7.477
116,624,320
-0.34(-4.38%)
Jan 31, 2005
7.883
7.941
7.774
7.820
66,783,200
+0.04(+0.49%)
Jan 28, 2005
7.976
7.990
7.682
7.781
83,514,928
-0.15(-1.93%)
Jan 27, 2005
7.941
8.035
7.837
7.935
90,752,280
+0.04(+0.46%)
Jan 26, 2005
7.743
7.913
7.663
7.898
128,220,672
+0.22(+2.85%)
Jan 25, 2005
7.988
8.117
7.618
7.680
174,550,560
-0.22(-2.83%)
Jan 24, 2005
8.275
8.327
7.822
7.903
170,683,472
-0.35(-4.28%)
Jan 21, 2005
8.179
8.452
8.100
8.256
249,797,376
+0.26(+3.26%)
Jan 20, 2005
8.318
8.344
7.810
7.995
451,668,992
-1.89(-19.14%)
Jan 19, 2005
10.34
10.34
9.870
9.887
130,206,968
-0.32(-3.12%)
Jan 18, 2005
10.13
10.25
10.04
10.21
57,583,600
+0.11(+1.11%)
Jan 14, 2005
9.976
10.14
9.904
10.09
67,726,920
+0.19(+1.93%)
Jan 13, 2005
10.31
10.34
9.845
9.903
81,905,928
-0.39(-3.77%)
Jan 12, 2005
10.05
10.30
9.768
10.29
123,082,064
+0.23(+2.30%)
Jan 11, 2005
10.24
10.31
9.980
10.06
61,002,096
-0.24(-2.30%)
Jan 10, 2005
10.29
10.42
10.16
10.30
58,960,032
+0.07(+0.69%)
Jan 07, 2005
10.27
10.42
10.20
10.23
73,635,920
+0.04(+0.38%)
Jan 06, 2005
10.72
10.74
10.13
10.19
112,002,504
-0.45(-4.26%)
Jan 05, 2005
10.66
10.85
10.59
10.64
51,586,800
-0.04(-0.37%)
Jan 04, 2005
11.00
11.01
10.60
10.68
57,414,440
-0.27(-2.45%)
Jan 03, 2005
11.24
11.30
10.91
10.95
51,518,396
-0.21(-1.92%)
Dec 31, 2004
11.32
11.36
11.14
11.16
24,164,096
-0.14(-1.21%)
Dec 30, 2004
11.28
11.36
11.25
11.30
23,428,266
+0.02(+0.17%)
Dec 29, 2004
11.15
11.36
11.14
11.28
43,041,368
+0.14(+1.21%)
Dec 28, 2004
10.87
11.15
10.86
11.15
39,380,456
+0.32(+2.92%)
Dec 27, 2004
10.94
10.99
10.82
10.83
30,424,384
-0.05(-0.43%)
Dec 23, 2004
10.91
10.92
10.84
10.88
22,028,522
-0.01(-0.06%)
Dec 22, 2004
10.91
10.96
10.80
10.88
31,272,256
-0.03(-0.25%)
Dec 21, 2004
10.99
11.00
10.81
10.91
40,429,484
-0.09(-0.83%)
Dec 20, 2004
11.06
11.15
10.94
11.00
40,080,332
-0.01(-0.09%)
Dec 17, 2004
11.07
11.14
11.00
11.01
36,410,040
-0.09(-0.82%)
Dec 16, 2004
11.22
11.25
11.03
11.10
35,290,140
-0.16(-1.44%)
Dec 15, 2004
11.27
11.34
11.19
11.26
40,295,556
+0.11(+1.02%)
Dec 14, 2004
11.11
11.18
11.01
11.15
31,736,580
+0.02(+0.18%)
Dec 13, 2004
11.02
11.15
10.95
11.13
33,951,364
+0.15(+1.39%)
Dec 10, 2004
11.12
11.16
10.97
10.98
37,301,684
-0.17(-1.56%)
Dec 09, 2004
10.92
11.17
10.88
11.15
45,031,028
+0.15(+1.41%)
Dec 08, 2004
10.96
11.02
10.79
11.00
52,299,172
+0.07(+0.61%)
Dec 07, 2004
11.18
11.18
10.91
10.93
42,952,256
-0.23(-2.08%)
Dec 06, 2004
11.15
11.22
11.08
11.16
31,274,862
-0.01(-0.06%)
Dec 03, 2004
11.22
11.26
11.08
11.17
48,774,276
-0.05(-0.49%)
Dec 02, 2004
10.91
11.24
10.89
11.22
57,507,828
+0.31(+2.80%)
Dec 01, 2004
10.85
10.92
10.68
10.92
46,194,180
+0.14(+1.33%)
Nov 30, 2004
10.80
10.89
10.75
10.77
32,434,888
-0.03(-0.31%)
Nov 29, 2004
10.82
10.83
10.65
10.81
38,028,656
+0.11(+1.03%)
Nov 26, 2004
10.78
10.81
10.66
10.70
13,453,913
-0.02(-0.19%)
Nov 24, 2004
10.58
10.77
10.56
10.72
52,732,228
+0.21(+1.99%)
Nov 23, 2004
10.52
10.60
10.44
10.51
47,644,476
+0.00(+0.05%)
Nov 22, 2004
10.39
10.50
10.17
10.50
42,197,664
+0.11(+1.05%)
Nov 19, 2004
10.58
10.63
10.39
10.39
33,640,776
-0.21(-1.95%)
Nov 18, 2004
10.48
10.63
10.46
10.60
40,127,232
+0.11(+1.03%)
Nov 17, 2004
10.45
10.64
10.40
10.49
48,479,840
+0.14(+1.34%)
Nov 16, 2004
10.42
10.45
10.29
10.35
32,076,876
-0.14(-1.37%)
Nov 15, 2004
10.50
10.57
10.39
10.50
39,660,304
-0.05(-0.43%)
Nov 12, 2004
10.36
10.58
10.27
10.54
66,055,340
+0.20(+1.90%)
Nov 11, 2004
10.01
10.35
9.970
10.35
61,065,556
+0.38(+3.85%)
Nov 10, 2004
10.06
10.08
9.877
9.963
40,907,356
-0.06(-0.60%)
Nov 09, 2004
9.938
10.10
9.874
10.02
60,058,220
+0.07(+0.75%)
Nov 08, 2004
9.759
10.01
9.723
9.949
71,003,952
+0.38(+4.02%)
Nov 05, 2004
9.715
9.745
9.348
9.564
63,125,568
-0.11(-1.18%)
Nov 04, 2004
9.511
9.707
9.386
9.678
55,585,396
+0.16(+1.63%)
Nov 03, 2004
9.768
9.872
9.411
9.523
70,591,744
-0.14(-1.40%)
Nov 02, 2004
9.539
9.727
9.503
9.658
56,270,676
+0.13(+1.39%)
Nov 01, 2004
9.308
9.595
9.305
9.526
49,498,120
+0.16(+1.69%)
Oct 29, 2004
9.451
9.547
9.351
9.367
35,267,732
-0.12(-1.25%)
Oct 28, 2004
9.360
9.523
9.359
9.486
43,378,536
+0.02(+0.20%)
Oct 27, 2004
9.164
9.527
9.143
9.467
64,453,400
+0.33(+3.59%)
Oct 26, 2004
9.216
9.249
9.054
9.139
52,616,020
-0.06(-0.69%)
Oct 25, 2004
9.206
9.297
9.095
9.202
65,415,396
+0.00(+0.00%)
Oct 22, 2004
9.779
9.798
9.192
9.202
91,397,704
-0.35(-3.70%)
Oct 21, 2004
9.354
9.612
9.217
9.555
163,425,152
+0.79(+9.01%)
Oct 20, 2004
8.819
8.884
8.677
8.766
78,402,384
-0.10(-1.18%)
Oct 19, 2004
9.127
9.131
8.841
8.870
49,222,444
-0.22(-2.39%)
Oct 18, 2004
8.945
9.095
8.867
9.087
43,275,876
+0.09(+1.01%)
Oct 15, 2004
9.220
9.222
8.962
8.996
50,687,852
-0.16(-1.79%)
Oct 14, 2004
9.060
9.214
9.052
9.160
44,231,100
+0.09(+0.96%)
Oct 13, 2004
9.126
9.187
9.007
9.073
54,582,748
+0.10(+1.14%)
Oct 12, 2004
8.922
9.009
8.828
8.970
43,244,088
-0.02(-0.26%)
Oct 11, 2004
8.905
9.013
8.881
8.993
26,086,010
+0.11(+1.23%)
Oct 08, 2004
9.072
9.086
8.827
8.884
44,795,480
-0.23(-2.53%)
Oct 07, 2004
9.261
9.275
9.103
9.114
51,251,712
-0.15(-1.67%)
Oct 06, 2004
9.073
9.286
9.048
9.268
63,080,232
+0.26(+2.91%)
Oct 05, 2004
8.965
9.034
8.913
9.006
31,517,186
+0.02(+0.23%)
Oct 04, 2004
8.887
9.066
8.870
8.985
53,060,020
+0.12(+1.31%)
Oct 01, 2004
8.885
8.921
8.736
8.869
69,769,408
+0.05(+0.54%)
Sep 30, 2004
8.841
8.888
8.705
8.821
51,939,076
-0.02(-0.24%)
Sep 29, 2004
8.672
8.875
8.646
8.842
57,449,984
+0.18(+2.13%)
Sep 28, 2004
8.539
8.706
8.429
8.658
63,382,484
+0.14(+1.70%)
Sep 27, 2004
8.506
8.628
8.497
8.513
39,845,824
-0.05(-0.55%)
Sep 24, 2004
8.651
8.691
8.530
8.560
39,029,220
-0.08(-0.98%)
Sep 23, 2004
8.535
8.674
8.506
8.645
46,860,700
+0.13(+1.49%)
Sep 22, 2004
8.643
8.686
8.496
8.518
49,521,052
-0.18(-2.06%)
Sep 21, 2004
8.781
8.781
8.640
8.698
51,824,948
-0.07(-0.81%)
Sep 20, 2004
8.855
8.969
8.746
8.769
54,977,764
-0.16(-1.84%)
Sep 17, 2004
8.811
8.937
8.717
8.933
69,196,168
+0.07(+0.83%)
Sep 16, 2004
9.036
9.200
8.851
8.859
77,272,576
-0.17(-1.83%)
Sep 15, 2004
9.024
9.096
8.937
9.024
55,290,960
-0.03(-0.38%)
Sep 14, 2004
8.849
9.058
8.799
9.058
86,076,480
+0.22(+2.51%)
Sep 13, 2004
8.666
8.846
8.654
8.837
66,826,608
+0.19(+2.25%)
Sep 10, 2004
8.408
8.645
8.362
8.642
46,560,012
+0.21(+2.46%)
Sep 09, 2004
8.560
8.568
8.323
8.435
51,516,444
-0.11(-1.34%)
Sep 08, 2004
8.534
8.630
8.511
8.549
47,532,432
+0.00(+0.00%)
Sep 07, 2004
8.594
8.678
8.470
8.549
52,932,864
-0.03(-0.31%)
Sep 03, 2004
8.554
8.674
8.531
8.576
40,521,724
-0.02(-0.19%)
Sep 02, 2004
8.403
8.623
8.403
8.592
54,743,256
+0.18(+2.19%)
Sep 01, 2004
8.289
8.419
8.236
8.408
51,532,076
+0.10(+1.26%)
Aug 31, 2004
8.180
8.306
8.175
8.303
37,429,360
+0.10(+1.20%)
Aug 30, 2004
8.192
8.285
8.160
8.204
30,087,736
-0.04(-0.47%)
Aug 27, 2004
8.290
8.335
8.209
8.243
33,282,240
-0.05(-0.58%)
Aug 26, 2004
8.198
8.297
8.169
8.291
48,934,784
+0.07(+0.88%)
Aug 25, 2004
8.039
8.251
7.957
8.219
52,614,456
+0.17(+2.13%)
Aug 24, 2004
7.949
8.048
7.917
8.047
51,984,412
+0.15(+1.85%)
Aug 23, 2004
7.848
7.964
7.831
7.901
42,913,172
+0.09(+1.20%)
Aug 20, 2004
7.617
7.860
7.594
7.807
48,648,684
+0.16(+2.12%)
Aug 19, 2004
7.650
7.747
7.553
7.645
47,859,700
-0.02(-0.29%)
Aug 18, 2004
7.550
7.676
7.515
7.667
49,538,248
+0.03(+0.43%)
Aug 17, 2004
7.576
7.670
7.555
7.634
45,454,704
+0.08(+1.08%)
Aug 16, 2004
7.446
7.608
7.442
7.553
37,711,292
+0.13(+1.76%)
Aug 13, 2004
7.471
7.475
7.308
7.422
43,615,648
-0.01(-0.19%)
Aug 12, 2004
7.278
7.501
7.271
7.437
65,228,832
+0.11(+1.48%)
Aug 11, 2004
7.168
7.366
7.124
7.328
56,341,548
+0.06(+0.85%)
Aug 10, 2004
7.041
7.274
7.040
7.267
53,224,172
+0.27(+3.80%)
Aug 09, 2004
7.102
7.158
6.987
7.001
37,705,036
-0.08(-1.07%)
Aug 06, 2004
7.002
7.254
6.963
7.077
73,391,752
-0.00(-0.04%)
Aug 05, 2004
7.323
7.328
7.071
7.080
54,584,832
-0.19(-2.65%)
Aug 04, 2004
7.335
7.467
7.232
7.273
59,211,392
-0.12(-1.66%)
Aug 03, 2004
7.551
7.638
7.353
7.396
35,821,688
-0.20(-2.62%)
Aug 02, 2004
7.434
7.600
7.430
7.594
30,307,652
+0.08(+1.05%)
Jul 30, 2004
7.608
7.615
7.476
7.515
33,407,832
-0.11(-1.43%)
Jul 29, 2004
7.664
7.708
7.528
7.625
44,844,464
+0.07(+0.86%)
Jul 28, 2004
7.509
7.615
7.389
7.560
61,072,852
+0.03(+0.42%)
Jul 27, 2004
7.184
7.567
7.163
7.528
78,549,856
+0.40(+5.64%)
Jul 26, 2004
7.170
7.219
7.031
7.126
54,857,904
-0.07(-0.99%)
Jul 23, 2004
7.401
7.405
7.148
7.197
55,539,536
-0.23(-3.08%)
Jul 22, 2004
6.902
7.427
6.855
7.425
164,927,040
+0.08(+1.03%)
Jul 21, 2004
7.719
7.723
7.349
7.349
81,951,768
-0.32(-4.19%)
Jul 20, 2004
7.545
7.722
7.531
7.671
53,895,904
+0.14(+1.85%)
Jul 19, 2004
7.704
7.710
7.409
7.532
77,782,760
-0.18(-2.31%)
Jul 16, 2004
8.068
8.087
7.680
7.710
69,456,728
-0.30(-3.71%)
Jul 15, 2004
8.063
8.092
7.946
8.008
27,554,022
-0.03(-0.37%)
Jul 14, 2004
7.955
8.181
7.946
8.037
39,216,304
+0.04(+0.47%)
Jul 13, 2004
8.095
8.127
7.983
8.000
25,459,094
-0.07(-0.92%)
Jul 12, 2004
8.006
8.100
7.908
8.074
37,861,376
+0.04(+0.44%)
Jul 09, 2004
8.129
8.152
7.927
8.038
46,455,264
+0.01(+0.16%)
Jul 08, 2004
7.964
8.150
7.878
8.026
79,277,872
-0.31(-3.71%)
Jul 07, 2004
8.424
8.478
8.275
8.335
54,301,860
-0.28(-3.31%)
Jul 06, 2004
8.742
8.747
8.559
8.620
30,041,356
-0.14(-1.57%)
Jul 02, 2004
8.661
8.766
8.580
8.757
27,614,472
+0.07(+0.75%)
Jul 01, 2004
8.822
8.844
8.645
8.692
34,405,788
-0.13(-1.48%)
Jun 30, 2004
8.852
8.912
8.735
8.822
44,306,664
+0.01(+0.14%)
Jun 29, 2004
8.862
8.903
8.755
8.810
43,545,296
-0.09(-1.07%)
Jun 28, 2004
8.773
9.031
8.733
8.905
68,904,856
+0.20(+2.30%)
Jun 25, 2004
8.523
8.780
8.514
8.704
74,203,664
+0.19(+2.23%)
Jun 24, 2004
8.493
8.567
8.467
8.514
33,832,028
+0.04(+0.44%)
Jun 23, 2004
8.362
8.478
8.327
8.477
43,203,960
+0.11(+1.31%)
Jun 22, 2004
8.170
8.367
8.083
8.367
55,486,904
+0.13(+1.63%)
Jun 21, 2004
8.316
8.370
8.217
8.233
33,124,338
-0.07(-0.80%)
Jun 18, 2004
8.323
8.393
8.286
8.299
36,822,248
-0.03(-0.40%)
Jun 17, 2004
8.442
8.453
8.282
8.333
30,490,046
-0.10(-1.16%)
Jun 16, 2004
8.389
8.449
8.353
8.431
20,747,072
+0.04(+0.49%)
Jun 15, 2004
8.293
8.431
8.286
8.390
37,894,728
+0.18(+2.14%)
Jun 14, 2004
8.319
8.340
8.157
8.214
37,733,180
-0.17(-2.04%)
Jun 10, 2004
8.315
8.398
8.246
8.386
34,395,364
+0.10(+1.26%)
Jun 09, 2004
8.469
8.531
8.262
8.281
44,564,100
-0.26(-3.02%)
Jun 08, 2004
8.444
8.542
8.432
8.539
30,750,088
+0.05(+0.61%)
Jun 07, 2004
8.516
8.537
8.424
8.487
40,722,880
+0.04(+0.43%)
Jun 04, 2004
8.486
8.548
8.375
8.451
44,810,592
+0.05(+0.55%)
Jun 03, 2004
8.476
8.530
8.393
8.405
42,226,328
-0.12(-1.46%)
Jun 02, 2004
8.626
8.654
8.513
8.530
42,954,860
-0.08(-0.92%)
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.