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
Illumina Inc
(NQ:
ILMN
)
105.03
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2002
1.630
1.745
1.615
1.685
125,800
+0.06(+3.69%)
Dec 30, 2002
1.535
1.645
1.515
1.625
127,400
+0.06(+4.17%)
Dec 27, 2002
1.500
1.580
1.500
1.560
28,000
+0.01(+0.65%)
Dec 26, 2002
1.470
1.555
1.470
1.550
17,800
+0.00(+0.00%)
Dec 24, 2002
1.475
1.575
1.475
1.550
14,600
+0.07(+5.08%)
Dec 23, 2002
1.645
1.945
1.445
1.475
80,600
-0.09(-5.75%)
Dec 20, 2002
1.645
1.945
1.450
1.565
136,600
-0.01(-0.60%)
Dec 19, 2002
1.495
1.575
1.425
1.575
136,000
+0.12(+8.21%)
Dec 18, 2002
1.640
1.640
1.455
1.455
119,600
-0.06(-3.96%)
Dec 17, 2002
1.705
1.850
1.310
1.515
216,200
-0.21(-12.17%)
Dec 16, 2002
1.735
1.795
1.620
1.725
58,400
-0.01(-0.58%)
Dec 13, 2002
1.750
1.825
1.700
1.735
32,800
-0.01(-0.86%)
Dec 12, 2002
2.000
2.175
1.750
1.750
186,200
-0.25(-12.50%)
Dec 11, 2002
2.055
2.155
1.945
2.000
90,800
-0.05(-2.44%)
Dec 10, 2002
2.070
2.235
2.050
2.050
59,000
-0.03(-1.20%)
Dec 09, 2002
2.420
2.420
2.075
2.075
97,000
-0.22(-9.59%)
Dec 06, 2002
2.325
2.400
2.245
2.295
54,400
-0.01(-0.43%)
Dec 05, 2002
2.365
2.520
2.300
2.305
39,200
-0.07(-3.15%)
Dec 04, 2002
2.290
2.520
2.280
2.380
27,200
+0.05(+2.15%)
Dec 03, 2002
2.250
2.500
2.250
2.330
74,000
+0.01(+0.43%)
Dec 02, 2002
2.255
2.505
2.255
2.320
47,600
-0.18(-7.20%)
Nov 29, 2002
2.505
2.510
2.255
2.500
49,600
+0.00(+0.00%)
Nov 27, 2002
2.450
2.515
2.250
2.500
45,600
+0.05(+2.04%)
Nov 26, 2002
2.355
2.515
2.355
2.450
141,400
+0.03(+1.24%)
Nov 25, 2002
2.475
2.520
2.365
2.420
110,600
+0.02(+0.83%)
Nov 22, 2002
2.400
2.500
2.295
2.400
61,600
-0.04(-1.82%)
Nov 21, 2002
2.365
2.690
2.365
2.445
184,800
-0.08(-3.19%)
Nov 20, 2002
2.455
2.525
2.280
2.525
109,600
+0.06(+2.64%)
Nov 19, 2002
2.506
2.550
2.455
2.460
55,800
-0.08(-3.34%)
Nov 18, 2002
2.570
2.805
2.490
2.545
101,000
-0.31(-10.70%)
Nov 15, 2002
2.920
2.973
2.610
2.850
59,000
-0.06(-2.21%)
Nov 14, 2002
2.655
2.914
2.445
2.914
116,400
+0.31(+12.10%)
Nov 13, 2002
2.395
2.650
2.355
2.600
85,000
+0.23(+9.47%)
Nov 12, 2002
2.175
2.375
2.175
2.375
92,000
+0.21(+9.45%)
Nov 11, 2002
2.150
2.180
2.000
2.170
24,800
+0.17(+8.50%)
Nov 08, 2002
2.275
2.275
1.995
2.000
74,400
-0.21(-9.71%)
Nov 07, 2002
2.350
2.355
2.211
2.215
115,200
-0.04(-1.56%)
Nov 06, 2002
2.250
2.300
2.200
2.250
41,800
+0.00(+0.00%)
Nov 05, 2002
2.170
2.335
2.170
2.250
44,000
+0.08(+3.93%)
Nov 04, 2002
2.085
2.175
2.070
2.165
52,600
+0.12(+5.61%)
Nov 01, 2002
2.050
2.080
2.040
2.050
69,200
+0.01(+0.49%)
Oct 31, 2002
1.990
2.050
1.990
2.040
91,800
+0.04(+1.75%)
Oct 30, 2002
2.025
2.040
1.945
2.005
153,000
+0.00(+0.00%)
Oct 29, 2002
2.020
2.025
1.975
2.005
96,400
-0.02(-0.74%)
Oct 28, 2002
2.000
2.025
1.950
2.020
184,800
+0.03(+1.51%)
Oct 25, 2002
2.015
2.015
1.955
1.990
13,200
-0.01(-0.45%)
Oct 24, 2002
1.975
2.025
1.950
1.999
159,600
+0.05(+2.51%)
Oct 23, 2002
1.965
1.965
1.825
1.950
15,600
+0.04(+2.36%)
Oct 22, 2002
2.010
2.010
1.875
1.905
21,200
-0.10(-4.99%)
Oct 21, 2002
2.050
2.050
1.950
2.005
36,000
+0.01(+0.75%)
Oct 18, 2002
1.960
2.175
1.950
1.990
307,800
+0.04(+2.05%)
Oct 17, 2002
1.950
1.950
1.870
1.950
24,800
+0.15(+8.30%)
Oct 16, 2002
1.950
1.950
1.800
1.800
37,200
-0.12(-6.22%)
Oct 15, 2002
1.805
1.925
1.805
1.920
9,200
+0.11(+6.37%)
Oct 14, 2002
1.805
1.850
1.775
1.805
18,000
-0.07(-3.73%)
Oct 11, 2002
1.795
1.890
1.795
1.875
15,400
-0.05(-2.60%)
Oct 10, 2002
1.675
1.925
1.675
1.925
67,600
+0.19(+10.95%)
Oct 09, 2002
1.800
1.950
1.690
1.735
307,000
-0.09(-4.93%)
Oct 08, 2002
1.775
1.950
1.645
1.825
23,800
-0.01(-0.57%)
Oct 07, 2002
1.665
1.925
1.645
1.835
24,400
-0.07(-3.65%)
Oct 04, 2002
1.800
1.925
1.800
1.905
68,100
+0.03(+1.60%)
Oct 03, 2002
1.710
1.875
1.710
1.875
33,000
+0.12(+7.14%)
Oct 02, 2002
1.925
1.925
1.725
1.750
57,800
-0.12(-6.42%)
Oct 01, 2002
1.740
1.875
1.675
1.870
124,000
+0.15(+8.72%)
Sep 30, 2002
1.685
1.780
1.600
1.720
60,226
+0.02(+1.47%)
Sep 27, 2002
1.810
1.845
1.690
1.695
29,400
-0.04(-2.59%)
Sep 26, 2002
1.535
1.770
1.450
1.740
151,000
+0.22(+14.10%)
Sep 25, 2002
1.500
1.535
1.500
1.525
92,600
+0.02(+1.67%)
Sep 24, 2002
1.545
1.550
1.455
1.500
150,352
+0.03(+2.39%)
Sep 23, 2002
1.435
1.550
1.435
1.465
39,600
-0.08(-5.48%)
Sep 20, 2002
1.525
1.600
1.500
1.550
257,800
+0.05(+2.99%)
Sep 19, 2002
1.520
1.635
1.500
1.505
136,600
-0.04(-2.27%)
Sep 18, 2002
1.565
1.625
1.450
1.540
963,200
-0.02(-1.28%)
Sep 17, 2002
1.710
1.710
1.500
1.560
147,000
-0.04(-2.50%)
Sep 16, 2002
1.725
1.800
1.585
1.600
179,662
-0.07(-4.48%)
Sep 13, 2002
1.650
1.805
1.625
1.675
122,600
+0.03(+1.52%)
Sep 12, 2002
1.825
1.825
1.625
1.650
96,700
-0.12(-7.04%)
Sep 11, 2002
2.000
2.019
1.775
1.775
256,200
-0.23(-11.25%)
Sep 10, 2002
2.010
2.010
1.960
2.000
24,400
+0.09(+4.71%)
Sep 09, 2002
1.950
1.995
1.900
1.910
11,600
+0.01(+0.53%)
Sep 06, 2002
1.975
2.015
1.900
1.900
26,380
+0.00(+0.00%)
Sep 05, 2002
2.000
2.020
1.900
1.900
24,200
-0.10(-5.00%)
Sep 04, 2002
1.900
2.020
1.900
2.000
157,800
+0.09(+4.71%)
Sep 03, 2002
1.915
1.925
1.760
1.910
89,400
-0.01(-0.26%)
Aug 30, 2002
1.985
2.025
1.900
1.915
103,500
-0.06(-3.28%)
Aug 29, 2002
2.005
2.020
1.950
1.980
34,000
+0.03(+1.54%)
Aug 28, 2002
1.950
2.010
1.900
1.950
97,800
-0.02(-1.02%)
Aug 27, 2002
2.020
2.020
1.909
1.970
105,600
-0.05(-2.23%)
Aug 26, 2002
1.845
2.020
1.800
2.015
84,400
+0.14(+7.47%)
Aug 23, 2002
1.920
1.925
1.810
1.875
25,200
-0.08(-3.97%)
Aug 22, 2002
1.970
2.025
1.705
1.952
103,800
-0.05(-2.38%)
Aug 21, 2002
1.660
2.000
1.660
2.000
110,550
+0.34(+20.85%)
Aug 20, 2002
2.000
2.035
1.630
1.655
128,200
-0.30(-15.35%)
Aug 16, 2002
2.065
2.065
1.950
1.955
12,400
-0.04(-2.25%)
Aug 15, 2002
2.180
2.180
2.000
2.000
14,000
-0.12(-5.44%)
Aug 14, 2002
2.010
2.115
1.900
2.115
34,600
+0.21(+11.02%)
Aug 13, 2002
2.025
2.075
1.905
1.905
26,200
-0.12(-5.93%)
Aug 12, 2002
2.075
2.100
1.980
2.025
48,200
+0.01(+0.50%)
Aug 07, 2002
2.075
2.080
1.985
2.015
150,400
-0.06(-3.12%)
Aug 06, 2002
2.050
2.275
2.026
2.080
72,600
+0.03(+1.46%)
Aug 05, 2002
2.100
2.100
2.025
2.050
28,600
+0.00(+0.24%)
Aug 02, 2002
2.035
2.100
2.000
2.045
380,000
-0.12(-5.52%)
Aug 01, 2002
2.225
2.244
2.125
2.164
52,000
-0.06(-2.72%)
Jul 31, 2002
2.195
2.300
2.140
2.225
76,400
-0.02(-1.11%)
Jul 30, 2002
2.455
2.455
1.980
2.250
67,660
-0.25(-10.00%)
Jul 29, 2002
2.350
2.550
2.195
2.500
46,400
+0.23(+9.89%)
Jul 26, 2002
2.175
2.325
2.175
2.275
37,200
+0.02(+1.11%)
Jul 25, 2002
2.250
2.250
2.140
2.250
50,000
+0.00(+0.22%)
Jul 24, 2002
2.000
2.245
2.000
2.245
86,400
+0.20(+9.51%)
Jul 23, 2002
2.025
2.125
2.025
2.050
43,400
-0.02(-0.73%)
Jul 22, 2002
2.125
2.125
1.965
2.065
230,800
+0.02(+0.73%)
Jul 19, 2002
2.190
2.250
2.045
2.050
312,400
-0.20(-8.89%)
Jul 17, 2002
2.250
2.300
2.200
2.250
71,000
-0.03(-1.32%)
Jul 12, 2002
2.180
2.330
2.180
2.280
90,000
+0.05(+2.47%)
Jul 11, 2002
2.250
2.265
2.075
2.225
159,800
-0.02(-1.11%)
Jul 10, 2002
2.420
2.425
2.055
2.250
373,000
-0.08(-3.43%)
Jul 09, 2002
2.825
2.825
2.330
2.330
370,600
-0.50(-17.52%)
Jul 08, 2002
2.900
2.900
2.825
2.825
69,000
-0.17(-5.83%)
Jul 05, 2002
2.825
3.000
2.825
3.000
15,600
+0.04(+1.35%)
Jul 04, 2002
3.000
3.075
2.795
2.960
139,400
+0.00(+0.00%)
Jul 03, 2002
3.000
3.075
2.795
2.960
139,400
-0.05(-1.66%)
Jul 02, 2002
3.165
3.275
3.005
3.010
89,800
-0.10(-3.22%)
Jul 01, 2002
3.395
3.420
3.070
3.110
177,200
-0.25(-7.44%)
Jun 28, 2002
3.250
3.470
3.180
3.360
658,000
+0.08(+2.60%)
Jun 27, 2002
2.955
3.280
2.955
3.275
183,200
+0.17(+5.65%)
Jun 26, 2002
3.100
3.150
3.000
3.100
103,800
+0.00(+0.00%)
Jun 25, 2002
3.100
3.175
3.055
3.100
87,000
+0.08(+2.66%)
Jun 21, 2002
2.960
3.145
2.950
3.020
125,000
+0.06(+2.19%)
Jun 20, 2002
3.001
3.100
2.955
2.955
53,800
-0.13(-4.37%)
Jun 19, 2002
2.960
3.105
2.960
3.090
135,600
+0.06(+1.98%)
Jun 18, 2002
2.700
3.120
2.700
3.030
63,000
+0.20(+7.26%)
Jun 17, 2002
2.500
2.825
2.500
2.825
20,600
+0.32(+12.77%)
Jun 14, 2002
2.245
2.540
2.160
2.505
81,400
+0.00(+0.20%)
Jun 12, 2002
2.795
2.855
2.380
2.500
429,800
-0.33(-11.50%)
Jun 11, 2002
2.890
2.985
2.750
2.825
387,000
-0.08(-2.75%)
Jun 10, 2002
2.840
3.025
2.775
2.905
69,000
+0.08(+3.01%)
Jun 07, 2002
2.750
2.820
2.625
2.820
169,800
+0.02(+0.71%)
Jun 06, 2002
3.125
3.175
2.750
2.800
147,200
-0.48(-14.50%)
Jun 05, 2002
3.295
3.300
3.050
3.275
119,600
+0.07(+2.34%)
May 31, 2002
3.205
3.300
3.200
3.200
69,800
+0.04(+1.11%)
May 28, 2002
3.150
3.175
3.010
3.165
57,800
-0.01(-0.31%)
May 27, 2002
3.155
3.300
3.155
3.175
58,800
+0.00(+0.00%)
May 24, 2002
3.155
3.300
3.155
3.175
58,800
-0.08(-2.31%)
May 23, 2002
3.030
3.305
3.005
3.250
69,800
+0.19(+6.38%)
May 22, 2002
3.150
3.165
3.000
3.055
69,000
-0.19(-6.00%)
May 21, 2002
3.250
3.325
3.220
3.250
187,200
-0.02(-0.76%)
May 20, 2002
3.375
3.400
3.205
3.275
283,600
+0.01(+0.17%)
May 17, 2002
3.255
3.350
3.250
3.269
117,600
+0.01(+0.45%)
May 16, 2002
3.500
3.500
3.200
3.255
69,600
-0.20(-5.79%)
May 15, 2002
3.425
3.665
3.425
3.455
256,800
-0.03(-0.73%)
May 14, 2002
3.493
3.585
3.195
3.481
93,000
-0.02(-0.56%)
May 13, 2002
3.250
3.502
3.250
3.500
180,800
+0.10(+2.94%)
May 10, 2002
3.260
3.510
2.557
3.400
206,000
+0.15(+4.62%)
May 09, 2002
3.625
3.625
3.250
3.250
129,000
-0.35(-9.60%)
May 08, 2002
3.505
3.659
3.400
3.595
126,600
+0.26(+7.63%)
May 07, 2002
4.150
4.155
3.230
3.340
262,600
-0.78(-18.83%)
May 06, 2002
4.400
4.455
4.110
4.115
83,800
-0.38(-8.56%)
May 03, 2002
4.402
4.515
4.000
4.500
222,600
+0.08(+1.69%)
May 02, 2002
4.170
4.455
4.170
4.425
124,600
+0.23(+5.48%)
May 01, 2002
4.150
4.250
4.125
4.195
133,000
-0.00(-0.12%)
Apr 30, 2002
4.150
4.215
4.100
4.200
203,800
-0.02(-0.59%)
Apr 29, 2002
4.360
4.360
4.155
4.225
665,200
-0.10(-2.20%)
Apr 26, 2002
4.295
4.350
4.265
4.320
169,400
-0.10(-2.37%)
Apr 25, 2002
4.335
4.450
4.315
4.425
54,400
-0.04(-0.90%)
Apr 24, 2002
4.475
4.495
4.375
4.465
411,800
-0.01(-0.22%)
Apr 23, 2002
4.500
4.505
4.400
4.475
154,200
+0.07(+1.69%)
Apr 22, 2002
4.250
4.485
4.250
4.401
196,200
-0.01(-0.34%)
Apr 19, 2002
4.305
4.485
4.260
4.415
39,400
-0.07(-1.55%)
Apr 18, 2002
4.223
4.490
4.100
4.485
56,000
+0.27(+6.39%)
Apr 17, 2002
4.210
4.250
4.170
4.215
52,600
+0.05(+1.12%)
Apr 16, 2002
4.085
4.200
4.085
4.169
73,200
+0.08(+2.06%)
Apr 15, 2002
4.025
4.175
4.025
4.085
45,600
+0.04(+0.86%)
Apr 12, 2002
3.900
4.095
3.825
4.050
83,800
+0.19(+5.06%)
Apr 11, 2002
3.850
3.975
3.845
3.855
42,200
+0.04(+1.06%)
Apr 10, 2002
3.800
3.850
3.775
3.814
203,000
-0.04(-0.92%)
Apr 09, 2002
3.875
3.940
3.835
3.850
37,000
-0.06(-1.53%)
Apr 08, 2002
3.855
3.910
3.805
3.910
138,200
+0.08(+2.22%)
Apr 05, 2002
3.750
3.935
3.671
3.825
46,200
+0.05(+1.32%)
Apr 04, 2002
3.650
3.785
3.530
3.775
403,000
-0.01(-0.26%)
Apr 03, 2002
3.985
3.985
3.505
3.785
211,400
-0.09(-2.34%)
Apr 02, 2002
3.750
3.970
3.750
3.876
147,200
+0.13(+3.35%)
Apr 01, 2002
4.650
4.670
3.680
3.750
308,200
-0.98(-20.72%)
Mar 29, 2002
4.500
4.730
4.375
4.730
69,200
+0.00(+0.00%)
Mar 28, 2002
4.500
4.730
4.375
4.730
69,200
+0.26(+5.70%)
Mar 27, 2002
4.550
4.570
4.200
4.475
667,600
-0.01(-0.22%)
Mar 26, 2002
4.505
4.558
4.460
4.485
321,800
-0.01(-0.33%)
Mar 25, 2002
4.500
4.600
4.375
4.500
84,200
+0.00(+0.00%)
Mar 22, 2002
4.500
4.625
4.385
4.500
724,600
+0.06(+1.35%)
Mar 21, 2002
4.525
4.550
4.400
4.440
159,200
+0.08(+1.83%)
Mar 20, 2002
4.450
4.595
4.330
4.360
42,000
-0.14(-3.11%)
Mar 19, 2002
4.425
4.550
4.425
4.500
152,400
-0.05(-1.10%)
Mar 18, 2002
4.695
4.695
4.445
4.550
244,400
-0.12(-2.67%)
Mar 15, 2002
4.760
4.775
4.625
4.675
147,800
-0.01(-0.21%)
Mar 14, 2002
4.350
4.750
4.350
4.685
345,000
+0.29(+6.48%)
Mar 13, 2002
4.340
4.429
4.325
4.400
156,200
+0.02(+0.56%)
Mar 12, 2002
4.475
4.475
4.325
4.375
157,400
-0.11(-2.34%)
Mar 11, 2002
3.890
4.650
3.780
4.480
159,200
+0.64(+16.51%)
Mar 08, 2002
3.612
3.850
3.612
3.845
184,000
+0.32(+8.92%)
Mar 07, 2002
3.910
3.910
3.530
3.530
62,200
-0.22(-5.87%)
Mar 06, 2002
3.825
3.895
3.750
3.750
312,000
-0.00(-0.13%)
Mar 05, 2002
3.515
3.815
3.500
3.755
248,000
+0.24(+6.83%)
Mar 04, 2002
3.530
3.575
3.500
3.515
92,600
+0.02(+0.43%)
Mar 01, 2002
3.460
3.555
3.430
3.500
220,200
+0.07(+2.04%)
Feb 28, 2002
3.380
3.525
3.380
3.430
101,000
-0.05(-1.58%)
Feb 27, 2002
3.540
3.540
3.455
3.485
123,600
+0.02(+0.72%)
Feb 26, 2002
3.415
3.535
3.375
3.460
60,000
+0.06(+1.62%)
Feb 25, 2002
3.505
3.505
3.405
3.405
48,000
-0.10(-2.71%)
Feb 22, 2002
3.430
3.540
3.375
3.500
34,400
+0.07(+2.04%)
Feb 21, 2002
3.700
3.700
3.255
3.430
252,400
-0.24(-6.67%)
Feb 20, 2002
3.850
3.945
3.550
3.675
286,800
+0.12(+3.38%)
Feb 19, 2002
3.590
4.225
3.500
3.555
203,400
-0.06(-1.66%)
Feb 18, 2002
3.460
3.675
3.400
3.615
139,400
+0.00(+0.00%)
Feb 15, 2002
3.460
3.675
3.400
3.615
139,400
+0.12(+3.29%)
Feb 14, 2002
3.720
3.720
3.500
3.500
63,600
-0.13(-3.71%)
Feb 13, 2002
3.388
3.740
3.388
3.635
123,000
+0.38(+11.85%)
Feb 12, 2002
3.395
3.475
3.250
3.250
295,200
-0.12(-3.70%)
Feb 11, 2002
3.695
3.695
3.375
3.375
793,200
-0.35(-9.40%)
Feb 08, 2002
3.533
3.850
3.500
3.725
208,400
+0.18(+4.93%)
Feb 07, 2002
3.825
3.900
3.530
3.550
173,000
-0.35(-8.97%)
Feb 06, 2002
3.837
3.950
3.825
3.900
139,400
-0.11(-2.74%)
Feb 05, 2002
3.900
4.130
3.900
4.010
232,000
+0.03(+0.75%)
Feb 04, 2002
4.100
4.200
3.905
3.980
52,200
-0.17(-4.10%)
Feb 01, 2002
4.330
4.330
4.125
4.150
88,400
-0.07(-1.78%)
Jan 31, 2002
4.315
4.375
4.125
4.225
94,000
-0.03(-0.59%)
Jan 30, 2002
4.232
4.350
4.125
4.250
48,600
-0.03(-0.58%)
Jan 29, 2002
4.550
4.625
4.100
4.275
109,800
-0.31(-6.86%)
Jan 28, 2002
4.590
4.697
4.590
4.590
19,600
-0.03(-0.65%)
Jan 25, 2002
4.775
4.775
4.600
4.620
54,000
-0.16(-3.35%)
Jan 24, 2002
5.025
5.025
4.775
4.780
71,400
-0.22(-4.40%)
Jan 23, 2002
4.950
5.060
4.935
5.000
103,800
+0.00(+0.10%)
Jan 22, 2002
5.125
5.125
4.975
4.995
73,400
-0.12(-2.25%)
Jan 21, 2002
5.425
5.425
5.100
5.110
125,200
+0.00(+0.00%)
Jan 18, 2002
5.425
5.425
5.100
5.110
125,200
-0.21(-4.04%)
Jan 17, 2002
5.383
5.383
5.235
5.325
42,600
+0.01(+0.19%)
Jan 16, 2002
5.135
5.400
5.135
5.315
105,600
-0.11(-2.03%)
Jan 15, 2002
5.455
5.525
5.385
5.425
63,000
+0.02(+0.37%)
Jan 14, 2002
5.600
5.640
5.390
5.405
288,200
-0.30(-5.26%)
Jan 11, 2002
5.655
5.795
5.655
5.705
41,600
+0.02(+0.35%)
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.