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
Shoe Carnival Inc
(NQ:
SCVL
)
37.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2003
4.916
5.079
4.916
4.993
51,778
-0.04(-0.71%)
Nov 26, 2003
5.013
5.126
4.985
5.029
39,420
-0.13(-2.52%)
Nov 25, 2003
5.115
5.195
5.060
5.159
343,657
-0.01(-0.21%)
Nov 24, 2003
5.093
5.195
4.985
5.170
138,110
+0.10(+2.02%)
Nov 21, 2003
5.109
5.068
4.905
5.068
399,509
-0.04(-0.81%)
Nov 20, 2003
5.170
5.245
5.046
5.109
81,657
-0.09(-1.75%)
Nov 19, 2003
5.095
5.242
5.076
5.200
61,645
+0.06(+1.18%)
Nov 18, 2003
5.206
5.217
5.109
5.140
199,709
-0.04(-0.75%)
Nov 17, 2003
5.151
5.217
5.073
5.178
242,529
-0.07(-1.32%)
Nov 14, 2003
5.385
5.413
4.999
5.247
354,385
-0.16(-2.96%)
Nov 13, 2003
5.054
5.524
5.054
5.408
563,371
+0.26(+5.04%)
Nov 12, 2003
5.040
5.151
4.960
5.148
152,887
+0.15(+2.93%)
Nov 11, 2003
4.886
5.062
4.886
5.002
138,317
+0.11(+2.32%)
Nov 10, 2003
4.712
4.905
4.712
4.888
242,084
+0.17(+3.69%)
Nov 07, 2003
4.709
4.833
4.709
4.714
66,106
-0.04(-0.76%)
Nov 06, 2003
4.488
4.833
4.405
4.750
240,168
+0.15(+3.37%)
Nov 05, 2003
4.778
4.778
4.557
4.596
736,684
-0.17(-3.54%)
Nov 04, 2003
4.764
4.847
4.764
4.764
85,829
-0.02(-0.35%)
Nov 03, 2003
4.833
4.833
4.739
4.781
213,656
+0.04(+0.93%)
Oct 31, 2003
4.830
4.886
4.723
4.736
81,831
-0.07(-1.44%)
Oct 30, 2003
4.828
4.836
4.747
4.805
121,570
-0.02(-0.46%)
Oct 29, 2003
4.670
4.875
4.667
4.828
147,731
+0.16(+3.43%)
Oct 28, 2003
4.488
4.689
4.488
4.667
101,909
+0.14(+3.05%)
Oct 27, 2003
4.391
4.571
4.391
4.529
143,748
+0.13(+2.94%)
Oct 24, 2003
4.446
4.491
4.394
4.399
366,794
-0.06(-1.42%)
Oct 23, 2003
4.437
4.477
4.405
4.463
132,161
+0.04(+1.00%)
Oct 22, 2003
4.482
4.493
4.386
4.419
101,746
-0.07(-1.48%)
Oct 21, 2003
4.488
4.543
4.485
4.485
32,797
-0.06(-1.40%)
Oct 20, 2003
4.460
4.549
4.460
4.549
210,923
+0.02(+0.37%)
Oct 17, 2003
4.557
4.576
4.482
4.532
183,071
-0.07(-1.50%)
Oct 16, 2003
4.640
4.618
4.469
4.601
108,068
-0.04(-0.83%)
Oct 15, 2003
4.626
4.654
4.585
4.640
215,995
+0.01(+0.30%)
Oct 14, 2003
4.551
4.667
4.543
4.626
124,112
-0.02(-0.42%)
Oct 13, 2003
4.469
4.667
4.469
4.645
104,226
+0.12(+2.56%)
Oct 10, 2003
4.507
4.598
4.455
4.529
110,023
+0.01(+0.18%)
Oct 09, 2003
4.422
4.593
4.422
4.521
139,063
+0.10(+2.31%)
Oct 08, 2003
4.590
4.590
4.375
4.419
120,904
-0.17(-3.67%)
Oct 07, 2003
4.330
4.609
4.317
4.587
477,991
+0.25(+5.86%)
Oct 06, 2003
4.151
4.388
4.151
4.333
192,728
+0.15(+3.70%)
Oct 03, 2003
4.201
4.234
4.115
4.179
221,416
+0.07(+1.82%)
Oct 02, 2003
4.176
4.214
4.090
4.104
48,157
-0.11(-2.56%)
Oct 01, 2003
4.005
4.253
4.005
4.212
190,591
+0.26(+6.57%)
Sep 30, 2003
3.952
4.002
3.897
3.952
123,978
-0.03(-0.83%)
Sep 29, 2003
3.880
3.999
3.866
3.985
369,995
+0.12(+3.00%)
Sep 26, 2003
4.096
4.110
3.853
3.869
248,547
-0.16(-4.04%)
Sep 25, 2003
4.214
4.228
4.032
4.032
174,131
-0.20(-4.64%)
Sep 24, 2003
4.364
4.377
4.214
4.228
104,161
-0.14(-3.10%)
Sep 23, 2003
4.297
4.446
4.297
4.364
133,041
+0.00(+0.06%)
Sep 22, 2003
4.256
4.361
4.248
4.361
59,020
+0.05(+1.22%)
Sep 19, 2003
4.254
4.333
4.237
4.308
18,900
+0.04(+0.97%)
Sep 18, 2003
4.256
4.317
4.212
4.267
73,424
+0.02(+0.49%)
Sep 17, 2003
4.143
4.361
4.143
4.246
205,600
+0.06(+1.48%)
Sep 16, 2003
4.143
4.184
4.093
4.184
159,390
+0.07(+1.75%)
Sep 15, 2003
4.115
4.143
4.018
4.112
523,940
-0.03(-0.73%)
Sep 12, 2003
4.101
4.145
4.090
4.143
86,176
+0.00(+0.00%)
Sep 11, 2003
4.143
4.145
4.035
4.143
187,561
-0.00(-0.07%)
Sep 10, 2003
4.231
4.250
4.143
4.145
173,077
-0.09(-2.02%)
Sep 09, 2003
4.162
4.336
4.162
4.231
218,338
-0.18(-4.01%)
Sep 08, 2003
4.499
4.499
4.308
4.408
114,781
-0.09(-2.09%)
Sep 05, 2003
4.518
4.667
4.502
4.502
163,301
-0.15(-3.15%)
Sep 04, 2003
4.438
4.742
4.435
4.648
650,308
+0.20(+4.53%)
Sep 03, 2003
4.427
4.446
4.267
4.446
122,023
+0.05(+1.07%)
Sep 02, 2003
4.424
4.460
4.399
4.399
309,222
+0.03(+0.70%)
Aug 29, 2003
4.264
4.419
4.231
4.369
367,156
+0.16(+3.81%)
Aug 28, 2003
4.159
4.256
4.145
4.209
47,433
+0.04(+0.86%)
Aug 27, 2003
4.190
4.242
4.024
4.173
167,284
-0.00(-0.07%)
Aug 26, 2003
4.239
4.292
4.145
4.176
103,194
-0.08(-1.82%)
Aug 25, 2003
4.330
4.364
4.253
4.253
140,489
-0.10(-2.22%)
Aug 22, 2003
4.322
4.433
4.322
4.350
156,783
+0.06(+1.29%)
Aug 21, 2003
4.281
4.391
4.281
4.295
272,289
-0.04(-0.83%)
Aug 20, 2003
4.308
4.419
4.308
4.330
174,526
+0.04(+0.84%)
Aug 19, 2003
4.198
4.341
4.170
4.295
573,908
+0.08(+1.97%)
Aug 18, 2003
4.137
4.242
4.038
4.212
113,695
+0.13(+3.18%)
Aug 15, 2003
4.074
4.137
4.074
4.082
25,346
+0.01(+0.27%)
Aug 14, 2003
4.043
4.087
4.043
4.071
22,811
+0.07(+1.66%)
Aug 13, 2003
4.005
4.107
4.005
4.005
118,040
-0.03(-0.68%)
Aug 12, 2003
3.969
4.079
3.966
4.032
130,351
+0.02(+0.41%)
Aug 11, 2003
4.115
4.115
4.016
4.016
37,657
-0.04(-0.89%)
Aug 08, 2003
4.145
4.170
4.016
4.052
190,095
-0.10(-2.40%)
Aug 07, 2003
3.541
4.173
3.541
4.151
776,315
+0.62(+17.42%)
Aug 06, 2003
3.593
3.593
3.477
3.535
192,630
-0.02(-0.62%)
Aug 05, 2003
3.717
3.723
3.530
3.557
93,418
-0.19(-4.94%)
Aug 04, 2003
3.748
3.831
3.687
3.742
66,986
-0.09(-2.31%)
Aug 01, 2003
3.842
3.858
3.795
3.831
107,177
+0.00(+0.07%)
Jul 31, 2003
3.734
3.828
3.704
3.828
85,814
+0.07(+1.84%)
Jul 30, 2003
3.853
3.853
3.742
3.759
68,072
-0.05(-1.23%)
Jul 29, 2003
3.764
3.855
3.690
3.806
72,779
+0.06(+1.55%)
Jul 28, 2003
3.759
3.839
3.731
3.748
123,109
-0.01(-0.22%)
Jul 25, 2003
3.795
3.817
3.734
3.756
132,523
-0.04(-1.16%)
Jul 24, 2003
3.808
3.811
3.764
3.800
207,476
+0.04(+1.03%)
Jul 23, 2003
3.679
3.817
3.662
3.762
204,579
+0.08(+2.25%)
Jul 22, 2003
3.726
3.731
3.668
3.679
70,607
-0.04(-1.19%)
Jul 21, 2003
3.803
3.811
3.701
3.723
71,331
-0.09(-2.25%)
Jul 18, 2003
3.883
3.883
3.803
3.808
111,522
-0.06(-1.64%)
Jul 17, 2003
3.974
3.977
3.866
3.872
281,703
-0.11(-2.71%)
Jul 16, 2003
4.065
4.129
3.980
3.980
102,108
-0.07(-1.71%)
Jul 15, 2003
3.936
4.060
3.936
4.049
102,832
+0.06(+1.38%)
Jul 14, 2003
3.825
4.010
3.770
3.994
126,730
+0.20(+5.24%)
Jul 11, 2003
3.715
3.811
3.715
3.795
415,314
+0.10(+2.69%)
Jul 10, 2003
3.668
3.875
3.610
3.695
399,382
-0.19(-4.97%)
Jul 09, 2003
4.005
4.032
3.869
3.889
183,578
-0.12(-3.03%)
Jul 08, 2003
4.029
4.035
3.991
4.010
159,318
+0.00(+0.00%)
Jul 07, 2003
4.035
4.049
3.977
4.010
60,106
-0.02(-0.48%)
Jul 03, 2003
4.085
4.085
3.936
4.029
63,727
+0.00(+0.07%)
Jul 02, 2003
4.071
4.098
4.007
4.027
116,954
-0.01(-0.21%)
Jul 01, 2003
4.074
4.076
3.977
4.035
119,488
-0.04(-1.02%)
Jun 30, 2003
4.134
4.223
4.063
4.076
553,993
-0.07(-1.67%)
Jun 27, 2003
4.267
4.278
4.134
4.145
512,353
-0.07(-1.77%)
Jun 26, 2003
4.170
4.237
4.148
4.220
77,124
+0.05(+1.20%)
Jun 25, 2003
4.168
4.248
4.143
4.170
173,439
+0.02(+0.60%)
Jun 24, 2003
4.270
4.319
4.143
4.145
313,205
-0.12(-2.91%)
Jun 23, 2003
4.322
4.322
4.226
4.270
105,005
-0.01(-0.32%)
Jun 20, 2003
4.220
4.319
4.143
4.284
194,078
+0.08(+1.91%)
Jun 19, 2003
4.488
4.507
4.168
4.203
178,871
-0.32(-7.02%)
Jun 18, 2003
4.557
4.582
4.496
4.521
86,538
-0.06(-1.21%)
Jun 17, 2003
4.593
4.596
4.538
4.576
39,829
+0.01(+0.18%)
Jun 16, 2003
4.576
4.667
4.518
4.568
65,175
+0.07(+1.66%)
Jun 13, 2003
4.723
4.792
4.478
4.493
126,730
-0.25(-5.19%)
Jun 12, 2003
4.477
4.753
4.408
4.739
147,731
+0.21(+4.63%)
Jun 11, 2003
4.419
4.585
4.391
4.529
85,814
+0.04(+0.99%)
Jun 10, 2003
4.341
4.485
4.341
4.485
84,004
+0.08(+1.75%)
Jun 09, 2003
4.372
4.408
4.295
4.408
67,348
+0.04(+0.82%)
Jun 06, 2003
4.314
4.457
4.308
4.372
184,302
+0.06(+1.47%)
Jun 05, 2003
4.267
4.372
4.126
4.308
430,521
-0.03(-0.64%)
Jun 04, 2003
4.333
4.388
4.267
4.336
196,613
+0.02(+0.51%)
Jun 03, 2003
4.179
4.532
4.179
4.314
220,511
-0.02(-0.44%)
Jun 02, 2003
4.319
4.397
4.261
4.333
57,571
+0.03(+0.63%)
May 30, 2003
4.156
4.336
4.156
4.306
115,505
+0.12(+2.90%)
May 29, 2003
4.123
4.217
4.118
4.184
83,642
+0.04(+1.00%)
May 28, 2003
4.029
4.143
3.991
4.143
59,744
+0.10(+2.46%)
May 27, 2003
3.944
4.043
3.908
4.043
132,886
+0.11(+2.81%)
May 23, 2003
3.969
4.005
3.875
3.933
84,004
+0.00(+0.07%)
May 22, 2003
3.911
3.952
3.866
3.930
55,037
-0.01(-0.35%)
May 21, 2003
3.869
3.971
3.866
3.944
30,053
+0.08(+2.00%)
May 20, 2003
3.894
3.933
3.866
3.866
42,726
-0.05(-1.20%)
May 19, 2003
3.936
3.985
3.811
3.913
135,420
-0.07(-1.87%)
May 16, 2003
4.112
4.129
3.938
3.988
98,849
-0.15(-3.73%)
May 15, 2003
4.156
4.212
3.936
4.143
144,110
-0.08(-1.90%)
May 14, 2003
4.383
4.460
4.212
4.223
95,953
-0.18(-4.14%)
May 13, 2003
4.267
4.419
4.226
4.405
209,286
+0.18(+4.25%)
May 12, 2003
4.306
4.306
4.159
4.226
90,159
-0.07(-1.73%)
May 09, 2003
4.154
4.319
4.032
4.300
142,300
+0.14(+3.25%)
May 08, 2003
4.168
4.168
4.082
4.165
54,675
+0.04(+1.00%)
May 07, 2003
4.074
4.198
4.054
4.123
145,559
+0.08(+1.91%)
May 06, 2003
3.938
4.054
3.936
4.046
110,074
+0.07(+1.74%)
May 05, 2003
3.985
4.035
3.902
3.977
150,990
-0.01(-0.35%)
May 02, 2003
3.994
4.029
3.938
3.991
109,712
-0.02(-0.48%)
May 01, 2003
4.060
4.060
4.005
4.010
32,587
-0.02(-0.55%)
Apr 30, 2003
3.938
4.071
3.938
4.032
95,591
+0.09(+2.38%)
Apr 29, 2003
3.866
3.982
3.866
3.939
68,072
+0.07(+1.86%)
Apr 28, 2003
3.891
3.924
3.808
3.866
140,127
-0.03(-0.71%)
Apr 25, 2003
3.894
3.949
3.878
3.894
108,988
-0.02(-0.49%)
Apr 24, 2003
4.018
4.032
3.825
3.913
1,040,276
-0.59(-13.12%)
Apr 23, 2003
4.424
4.527
4.383
4.504
322,257
+0.08(+1.87%)
Apr 22, 2003
4.143
4.460
4.115
4.422
346,155
+0.28(+6.73%)
Apr 21, 2003
4.060
4.143
4.052
4.143
192,992
+0.10(+2.39%)
Apr 17, 2003
4.005
4.060
3.916
4.046
555,441
+0.14(+3.68%)
Apr 16, 2003
3.938
3.947
3.889
3.902
231,735
-0.03(-0.84%)
Apr 15, 2003
4.038
4.049
3.886
3.936
347,603
-0.14(-3.46%)
Apr 14, 2003
4.143
4.145
4.054
4.076
245,495
-0.07(-1.80%)
Apr 11, 2003
4.267
4.306
4.151
4.151
99,211
-0.11(-2.59%)
Apr 10, 2003
4.234
4.300
4.212
4.261
213,631
-0.08(-1.84%)
Apr 09, 2003
4.311
4.419
4.234
4.341
160,766
-0.01(-0.19%)
Apr 08, 2003
4.397
4.397
4.289
4.350
142,662
-0.08(-1.74%)
Apr 07, 2003
4.391
4.446
4.391
4.427
211,821
+0.06(+1.45%)
Apr 04, 2003
4.488
4.488
4.272
4.364
282,066
-0.03(-0.75%)
Apr 03, 2003
4.361
4.413
4.278
4.397
88,711
+0.05(+1.14%)
Apr 02, 2003
4.187
4.375
4.187
4.347
123,471
+0.13(+3.08%)
Apr 01, 2003
4.198
4.259
4.173
4.217
161,128
+0.01(+0.33%)
Mar 31, 2003
4.242
4.259
4.198
4.203
221,959
-0.04(-0.91%)
Mar 28, 2003
4.267
4.306
4.214
4.242
83,280
-0.04(-0.90%)
Mar 27, 2003
4.281
4.405
4.184
4.281
141,663
-0.03(-0.64%)
Mar 26, 2003
4.284
4.388
4.248
4.308
244,771
-0.08(-1.89%)
Mar 25, 2003
4.281
4.394
4.203
4.391
120,575
+0.07(+1.73%)
Mar 24, 2003
4.035
4.319
4.035
4.317
253,461
+0.15(+3.64%)
Mar 21, 2003
4.125
4.173
4.035
4.165
177,784
+0.06(+1.56%)
Mar 20, 2003
3.974
4.143
3.924
4.101
100,917
+0.10(+2.56%)
Mar 19, 2003
4.046
4.098
3.927
3.999
68,774
-0.05(-1.16%)
Mar 18, 2003
3.941
4.046
3.739
4.046
115,867
+0.12(+3.02%)
Mar 17, 2003
3.913
3.980
3.811
3.927
205,958
-0.05(-1.32%)
Mar 14, 2003
3.977
4.002
3.878
3.980
143,024
+0.08(+1.98%)
Mar 13, 2003
3.615
3.974
3.543
3.902
330,585
+0.40(+11.52%)
Mar 12, 2003
3.469
3.505
3.444
3.499
27,518
+0.07(+2.18%)
Mar 11, 2003
3.228
3.530
3.228
3.425
122,747
+0.21(+6.53%)
Mar 10, 2003
3.204
3.237
3.159
3.215
144,110
+0.01(+0.17%)
Mar 07, 2003
3.157
3.242
3.148
3.209
63,365
-0.02(-0.68%)
Mar 06, 2003
3.372
3.375
3.104
3.231
178,509
-0.18(-5.26%)
Mar 05, 2003
3.444
3.530
3.317
3.411
135,782
-0.04(-1.12%)
Mar 04, 2003
3.507
3.532
3.367
3.449
101,384
-0.06(-1.80%)
Mar 03, 2003
3.574
3.585
3.474
3.513
95,953
+0.03(+0.78%)
Feb 28, 2003
3.505
3.585
3.383
3.486
151,352
-0.06(-1.78%)
Feb 27, 2003
3.601
3.601
3.499
3.549
84,728
-0.02(-0.62%)
Feb 26, 2003
3.516
3.615
3.516
3.571
136,506
+0.00(+0.08%)
Feb 25, 2003
3.554
3.604
3.494
3.568
170,181
+0.02(+0.62%)
Feb 24, 2003
3.676
3.676
3.546
3.546
304,877
-0.16(-4.39%)
Feb 21, 2003
3.737
3.737
3.632
3.709
147,731
-0.04(-0.96%)
Feb 20, 2003
3.825
3.825
3.715
3.745
86,538
-0.04(-0.95%)
Feb 19, 2003
3.734
3.781
3.679
3.781
51,416
+0.03(+0.80%)
Feb 18, 2003
3.590
3.797
3.590
3.751
41,277
+0.10(+2.73%)
Feb 14, 2003
3.571
3.668
3.543
3.651
34,036
+0.06(+1.69%)
Feb 13, 2003
3.692
3.692
3.518
3.590
54,313
-0.10(-2.62%)
Feb 12, 2003
3.704
3.704
3.643
3.687
66,624
-0.02(-0.45%)
Feb 11, 2003
3.651
3.706
3.646
3.704
145,921
+0.02(+0.60%)
Feb 10, 2003
3.704
3.704
3.626
3.681
224,132
-0.02(-0.52%)
Feb 07, 2003
3.679
3.701
3.623
3.701
73,141
+0.05(+1.44%)
Feb 06, 2003
3.800
3.800
3.472
3.648
204,217
-0.07(-1.93%)
Feb 05, 2003
3.720
3.770
3.715
3.720
73,141
+0.02(+0.52%)
Feb 04, 2003
3.734
3.789
3.690
3.701
134,334
-0.06(-1.54%)
Feb 03, 2003
3.590
3.773
3.543
3.759
255,271
+0.16(+4.45%)
Jan 31, 2003
3.634
3.728
3.593
3.599
162,577
-0.09(-2.47%)
Jan 30, 2003
3.756
3.764
3.687
3.690
234,628
-0.07(-1.76%)
Jan 29, 2003
3.618
3.759
3.604
3.756
27,518
+0.07(+1.87%)
Jan 28, 2003
3.632
3.687
3.524
3.687
85,452
+0.06(+1.75%)
Jan 27, 2003
3.629
3.717
3.610
3.623
37,657
-0.01(-0.16%)
Jan 24, 2003
3.930
3.930
3.626
3.629
131,075
-0.26(-6.60%)
Jan 23, 2003
3.850
3.938
3.764
3.886
136,144
-0.02(-0.57%)
Jan 22, 2003
4.159
4.159
3.853
3.908
111,884
-0.21(-5.15%)
Jan 21, 2003
4.143
4.187
4.082
4.120
33,674
-0.09(-2.23%)
Jan 17, 2003
4.143
4.250
4.068
4.214
65,175
-0.03(-0.65%)
Jan 16, 2003
3.952
4.275
3.952
4.242
112,971
+0.27(+6.81%)
Jan 15, 2003
4.021
4.021
3.952
3.971
25,346
-0.07(-1.84%)
Jan 14, 2003
4.090
4.140
4.018
4.046
23,535
-0.08(-1.94%)
Jan 13, 2003
4.140
4.226
4.101
4.126
61,554
+0.03(+0.67%)
Jan 10, 2003
3.999
4.129
3.949
4.098
45,260
+0.09(+2.27%)
Jan 09, 2003
3.922
4.071
3.886
4.007
93,780
+0.18(+4.69%)
Jan 08, 2003
3.828
3.908
3.800
3.828
91,970
+0.00(+0.07%)
Jan 07, 2003
3.894
3.902
3.762
3.825
221,235
-0.10(-2.67%)
Jan 06, 2003
3.924
3.960
3.913
3.930
50,330
+0.00(+0.07%)
Jan 03, 2003
4.090
4.090
3.924
3.927
90,521
-0.13(-3.27%)
Jan 02, 2003
3.947
4.156
3.866
4.060
102,832
+0.19(+4.92%)
Dec 31, 2002
3.786
3.958
3.731
3.870
170,181
+0.04(+1.02%)
Dec 30, 2002
3.728
3.866
3.701
3.831
112,971
+0.03(+0.80%)
Dec 27, 2002
3.742
3.817
3.728
3.800
59,744
-0.05(-1.22%)
Dec 26, 2002
3.756
3.971
3.753
3.847
73,865
+0.02(+0.43%)
Dec 24, 2002
3.977
3.980
3.759
3.831
77,124
-0.16(-4.01%)
Dec 23, 2002
4.192
4.192
3.949
3.991
151,352
-0.09(-2.10%)
Dec 20, 2002
4.192
4.192
3.894
4.076
178,871
-0.08(-1.93%)
Dec 19, 2002
4.098
4.170
4.013
4.156
123,471
+0.01(+0.33%)
Dec 18, 2002
4.154
4.170
3.927
4.143
131,799
-0.05(-1.19%)
Dec 17, 2002
4.250
4.281
4.143
4.192
55,037
-0.10(-2.38%)
Dec 16, 2002
4.187
4.308
4.176
4.295
51,054
+0.10(+2.50%)
Dec 13, 2002
4.256
4.295
4.190
4.190
65,175
-0.10(-2.38%)
Dec 12, 2002
4.190
4.306
4.190
4.292
47,071
+0.10(+2.51%)
Dec 11, 2002
4.256
4.295
4.187
4.187
220,149
-0.12(-2.70%)
Dec 10, 2002
4.322
4.322
4.267
4.303
259,978
-0.02(-0.45%)
Dec 09, 2002
4.394
4.441
4.267
4.322
174,526
-0.09(-2.00%)
Dec 06, 2002
4.477
4.529
4.353
4.411
126,730
-0.11(-2.38%)
Dec 05, 2002
4.308
4.546
4.226
4.518
271,565
+0.21(+4.87%)
Dec 04, 2002
4.007
4.336
4.007
4.308
435,591
+0.32(+7.96%)
Dec 03, 2002
4.032
4.068
3.977
3.991
86,538
-0.08(-2.03%)
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.