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
Morgan Stanley Emerging Markets Debt Fund, Inc.
(NY:
MSD
)
7.050
-0.090 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2003
3.131
3.172
3.131
3.153
155,992
+0.02(+0.71%)
Apr 29, 2003
3.153
3.157
3.112
3.131
133,862
-0.02(-0.70%)
Apr 28, 2003
3.157
3.157
3.135
3.153
103,905
-0.00(-0.12%)
Apr 25, 2003
3.150
3.157
3.124
3.157
64,502
+0.01(+0.24%)
Apr 24, 2003
3.168
3.168
3.120
3.150
144,387
-0.02(-0.58%)
Apr 23, 2003
3.150
3.168
3.131
3.168
252,071
+0.03(+1.06%)
Apr 22, 2003
3.172
3.172
3.127
3.135
200,523
-0.02(-0.70%)
Apr 21, 2003
3.157
3.157
3.138
3.157
219,685
+0.03(+0.95%)
Apr 17, 2003
3.157
3.179
3.109
3.127
343,292
-0.01(-0.24%)
Apr 16, 2003
3.098
3.150
3.094
3.135
390,251
+0.03(+0.83%)
Apr 15, 2003
3.098
3.112
3.087
3.109
210,239
+0.01(+0.48%)
Apr 14, 2003
3.087
3.105
3.072
3.094
208,080
+0.01(+0.48%)
Apr 11, 2003
3.072
3.087
3.068
3.079
64,502
+0.01(+0.36%)
Apr 10, 2003
3.087
3.098
3.064
3.068
171,915
-0.00(-0.12%)
Apr 09, 2003
3.075
3.105
3.049
3.072
173,535
-0.01(-0.48%)
Apr 08, 2003
3.087
3.105
3.072
3.087
140,609
+0.01(+0.48%)
Apr 07, 2003
3.072
3.120
3.057
3.072
216,716
+0.01(+0.36%)
Apr 04, 2003
3.072
3.072
3.057
3.061
86,092
+0.00(+0.12%)
Apr 03, 2003
3.057
3.064
3.038
3.057
145,197
+0.01(+0.24%)
Apr 02, 2003
3.042
3.053
3.035
3.049
110,652
+0.01(+0.49%)
Apr 01, 2003
3.024
3.038
3.020
3.035
84,203
+0.00(+0.12%)
Mar 31, 2003
3.038
3.038
3.009
3.031
171,915
-0.01(-0.24%)
Mar 28, 2003
3.053
3.053
3.027
3.038
126,035
-0.01(-0.49%)
Mar 27, 2003
3.046
3.053
3.009
3.053
189,458
-0.01(-0.24%)
Mar 26, 2003
3.053
3.061
3.038
3.061
157,072
+0.01(+0.49%)
Mar 25, 2003
3.038
3.046
3.035
3.046
127,115
+0.01(+0.24%)
Mar 24, 2003
3.016
3.046
3.016
3.038
254,230
+0.04(+1.49%)
Mar 21, 2003
2.942
2.994
2.942
2.994
255,040
+0.03(+1.00%)
Mar 20, 2003
2.994
2.998
2.942
2.964
350,309
-0.03(-0.99%)
Mar 19, 2003
3.005
3.009
2.979
2.994
233,719
-0.01(-0.37%)
Mar 18, 2003
3.064
3.090
2.983
3.005
174,344
-0.06(-2.05%)
Mar 17, 2003
3.064
3.072
3.049
3.068
72,598
+0.02(+0.61%)
Mar 14, 2003
3.027
3.068
3.027
3.049
172,185
+0.01(+0.49%)
Mar 13, 2003
3.068
3.068
3.001
3.035
149,245
-0.02(-0.61%)
Mar 12, 2003
3.057
3.068
3.031
3.053
173,265
-0.00(-0.12%)
Mar 11, 2003
3.057
3.068
3.024
3.057
212,398
-0.01(-0.24%)
Mar 10, 2003
3.061
3.072
3.046
3.064
129,004
+0.00(+0.12%)
Mar 07, 2003
3.061
3.068
3.038
3.061
146,816
+0.00(+0.00%)
Mar 06, 2003
3.061
3.061
3.046
3.061
261,247
+0.02(+0.61%)
Mar 05, 2003
3.042
3.049
3.027
3.042
172,995
+0.00(+0.00%)
Mar 04, 2003
3.024
3.042
3.024
3.042
422,637
+0.01(+0.37%)
Mar 03, 2003
3.020
3.035
3.020
3.031
284,997
+0.01(+0.37%)
Feb 28, 2003
3.031
3.035
3.012
3.020
234,259
+0.00(+0.12%)
Feb 27, 2003
3.031
3.038
3.005
3.016
373,249
+0.00(+0.12%)
Feb 26, 2003
3.001
3.038
3.001
3.012
310,096
+0.00(+0.00%)
Feb 25, 2003
3.027
3.035
2.964
3.012
497,125
+0.01(+0.25%)
Feb 24, 2003
3.075
3.083
2.975
3.005
1,141,608
+0.10(+3.31%)
Feb 21, 2003
2.890
2.916
2.886
2.909
69,360
+0.00(+0.13%)
Feb 20, 2003
2.883
2.905
2.864
2.905
107,413
+0.02(+0.64%)
Feb 19, 2003
2.890
2.894
2.875
2.886
48,848
+0.00(+0.00%)
Feb 18, 2003
2.872
2.905
2.872
2.886
62,343
+0.01(+0.52%)
Feb 14, 2003
2.849
2.875
2.846
2.872
63,692
+0.00(+0.00%)
Feb 13, 2003
2.853
2.872
2.842
2.872
89,331
+0.01(+0.39%)
Feb 12, 2003
2.860
2.886
2.853
2.860
100,396
-0.01(-0.52%)
Feb 11, 2003
2.872
2.890
2.868
2.875
121,987
+0.01(+0.39%)
Feb 10, 2003
2.879
2.879
2.849
2.864
95,538
-0.00(-0.13%)
Feb 07, 2003
2.831
2.868
2.831
2.868
70,979
+0.03(+0.91%)
Feb 06, 2003
2.838
2.875
2.838
2.842
70,979
-0.01(-0.39%)
Feb 05, 2003
2.842
2.872
2.831
2.853
149,515
+0.01(+0.26%)
Feb 04, 2003
2.827
2.849
2.827
2.846
53,167
+0.01(+0.52%)
Feb 03, 2003
2.853
2.853
2.831
2.831
92,570
-0.02(-0.78%)
Jan 31, 2003
2.838
2.860
2.835
2.853
107,683
+0.01(+0.26%)
Jan 30, 2003
2.823
2.846
2.816
2.846
64,772
+0.02(+0.66%)
Jan 29, 2003
2.786
2.827
2.786
2.827
142,498
+0.04(+1.33%)
Jan 28, 2003
2.786
2.794
2.786
2.790
51,277
-0.01(-0.26%)
Jan 27, 2003
2.809
2.820
2.772
2.797
162,200
-0.01(-0.40%)
Jan 24, 2003
2.842
2.853
2.786
2.809
71,789
-0.04(-1.56%)
Jan 23, 2003
2.816
2.872
2.797
2.853
205,381
+0.04(+1.45%)
Jan 22, 2003
2.823
2.831
2.797
2.812
129,814
-0.02(-0.65%)
Jan 21, 2003
2.846
2.853
2.823
2.831
71,519
-0.01(-0.52%)
Jan 17, 2003
2.846
2.868
2.827
2.846
62,613
-0.02(-0.78%)
Jan 16, 2003
2.842
2.883
2.842
2.868
38,593
+0.03(+0.91%)
Jan 15, 2003
2.860
2.879
2.838
2.842
96,078
-0.03(-0.90%)
Jan 14, 2003
2.886
2.890
2.857
2.868
126,305
-0.01(-0.51%)
Jan 13, 2003
2.860
2.912
2.853
2.883
176,503
+0.03(+1.04%)
Jan 10, 2003
2.842
2.860
2.842
2.853
51,277
-0.01(-0.26%)
Jan 09, 2003
2.809
2.860
2.809
2.860
78,266
+0.05(+1.85%)
Jan 08, 2003
2.820
2.820
2.801
2.809
95,538
-0.01(-0.52%)
Jan 07, 2003
2.823
2.823
2.794
2.823
91,760
+0.04(+1.33%)
Jan 06, 2003
2.779
2.812
2.772
2.786
198,364
+0.01(+0.27%)
Jan 03, 2003
2.768
2.779
2.753
2.779
65,581
-0.00(-0.13%)
Jan 02, 2003
2.805
2.812
2.772
2.783
88,251
-0.01(-0.53%)
Dec 31, 2002
2.764
2.809
2.749
2.797
108,223
+0.03(+0.94%)
Dec 30, 2002
2.779
2.809
2.764
2.772
113,890
-0.02(-0.80%)
Dec 27, 2002
2.772
2.794
2.768
2.794
87,712
+0.01(+0.53%)
Dec 26, 2002
2.764
2.786
2.764
2.779
65,851
+0.01(+0.27%)
Dec 24, 2002
2.786
2.786
2.757
2.772
19,431
+0.01(+0.54%)
Dec 23, 2002
2.749
2.760
2.742
2.757
129,544
+0.02(+0.81%)
Dec 20, 2002
2.712
2.753
2.712
2.735
147,086
-0.03(-1.07%)
Dec 19, 2002
2.768
2.779
2.753
2.764
217,256
+0.01(+0.27%)
Dec 18, 2002
2.757
2.768
2.735
2.757
77,726
+0.00(+0.00%)
Dec 17, 2002
2.757
2.772
2.757
2.757
51,547
-0.00(-0.13%)
Dec 16, 2002
2.768
2.775
2.742
2.760
219,685
+0.00(+0.13%)
Dec 13, 2002
2.742
2.764
2.735
2.757
119,288
+0.05(+1.92%)
Dec 12, 2002
2.723
2.735
2.705
2.705
102,555
-0.01(-0.54%)
Dec 11, 2002
2.694
2.735
2.694
2.720
70,979
+0.02(+0.69%)
Dec 10, 2002
2.723
2.735
2.690
2.701
80,425
+0.01(+0.28%)
Dec 09, 2002
2.694
2.716
2.668
2.694
107,413
-0.01(-0.27%)
Dec 06, 2002
2.686
2.723
2.686
2.701
117,939
-0.03(-1.09%)
Dec 05, 2002
2.723
2.738
2.694
2.731
110,922
+0.01(+0.55%)
Dec 04, 2002
2.731
2.731
2.709
2.716
105,794
-0.01(-0.41%)
Dec 03, 2002
2.742
2.760
2.720
2.727
46,959
-0.03(-1.21%)
Dec 02, 2002
2.742
2.772
2.720
2.760
237,227
+0.04(+1.36%)
Nov 29, 2002
2.746
2.753
2.720
2.723
20,511
-0.02(-0.68%)
Nov 27, 2002
2.705
2.742
2.705
2.742
43,451
+0.02(+0.68%)
Nov 26, 2002
2.709
2.727
2.697
2.723
128,464
+0.00(+0.00%)
Nov 25, 2002
2.723
2.760
2.723
2.723
166,248
+0.02(+0.69%)
Nov 22, 2002
2.690
2.731
2.690
2.705
73,138
+0.00(+0.00%)
Nov 21, 2002
2.686
2.735
2.686
2.705
195,665
+0.03(+1.11%)
Nov 20, 2002
2.697
2.712
2.675
2.675
87,712
-0.04(-1.50%)
Nov 19, 2002
2.705
2.723
2.686
2.716
77,726
+0.03(+1.10%)
Nov 18, 2002
2.668
2.701
2.668
2.686
131,163
+0.04(+1.40%)
Nov 15, 2002
2.631
2.664
2.631
2.649
51,547
+0.00(+0.00%)
Nov 14, 2002
2.623
2.657
2.623
2.649
72,328
+0.02(+0.70%)
Nov 13, 2002
2.642
2.664
2.631
2.631
100,666
-0.03(-1.11%)
Nov 12, 2002
2.686
2.686
2.649
2.660
89,871
-0.04(-1.64%)
Nov 11, 2002
2.723
2.723
2.657
2.705
87,712
+0.03(+0.97%)
Nov 08, 2002
2.649
2.686
2.649
2.679
49,118
+0.04(+1.55%)
Nov 07, 2002
2.690
2.690
2.634
2.638
65,581
-0.03(-1.11%)
Nov 06, 2002
2.672
2.690
2.653
2.668
60,723
-0.00(-0.14%)
Nov 05, 2002
2.690
2.716
2.672
2.672
89,871
-0.04(-1.37%)
Nov 04, 2002
2.672
2.709
2.657
2.709
52,087
+0.03(+1.25%)
Nov 01, 2002
2.690
2.690
2.657
2.675
27,258
+0.03(+0.98%)
Oct 31, 2002
2.664
2.668
2.612
2.649
91,220
+0.00(+0.14%)
Oct 30, 2002
2.612
2.657
2.612
2.646
3,940,302
+0.05(+1.85%)
Oct 29, 2002
2.612
2.612
2.590
2.597
55,056
-0.03(-1.13%)
Oct 28, 2002
2.631
2.631
2.612
2.627
50,738
+0.01(+0.28%)
Oct 25, 2002
2.594
2.620
2.583
2.620
101,746
+0.01(+0.43%)
Oct 24, 2002
2.579
2.612
2.579
2.609
46,689
+0.02(+0.86%)
Oct 23, 2002
2.586
2.631
2.564
2.586
140,339
+0.00(+0.00%)
Oct 22, 2002
2.594
2.594
2.560
2.586
18,621
-0.01(-0.43%)
Oct 21, 2002
2.657
2.657
2.575
2.597
103,635
+0.00(+0.00%)
Oct 18, 2002
2.560
2.605
2.538
2.597
58,834
+0.03(+1.01%)
Oct 17, 2002
2.542
2.571
2.531
2.571
74,757
+0.00(+0.00%)
Oct 16, 2002
2.579
2.649
2.560
2.571
150,595
-0.00(-0.14%)
Oct 15, 2002
2.497
2.575
2.497
2.575
158,421
+0.07(+2.81%)
Oct 14, 2002
2.479
2.516
2.479
2.505
66,121
+0.01(+0.60%)
Oct 11, 2002
2.483
2.531
2.483
2.490
43,991
+0.01(+0.30%)
Oct 10, 2002
2.494
2.494
2.471
2.483
130,353
-0.01(-0.30%)
Oct 09, 2002
2.549
2.549
2.486
2.490
178,663
-0.07(-2.61%)
Oct 08, 2002
2.512
2.575
2.505
2.557
129,814
+0.02(+0.88%)
Oct 07, 2002
2.560
2.564
2.534
2.534
93,919
-0.04(-1.44%)
Oct 04, 2002
2.564
2.586
2.557
2.571
68,010
+0.00(+0.00%)
Oct 03, 2002
2.568
2.575
2.546
2.571
75,837
-0.01(-0.57%)
Oct 02, 2002
2.568
2.605
2.568
2.586
46,150
+0.04(+1.60%)
Oct 01, 2002
2.546
2.564
2.542
2.546
82,584
+0.00(+0.15%)
Sep 30, 2002
2.538
2.546
2.512
2.542
114,430
-0.00(-0.15%)
Sep 27, 2002
2.597
2.597
2.538
2.546
83,663
-0.06(-2.14%)
Sep 26, 2002
2.594
2.609
2.590
2.601
86,632
-0.02(-0.85%)
Sep 25, 2002
2.601
2.627
2.597
2.623
195,395
+0.02(+0.85%)
Sep 24, 2002
2.601
2.612
2.594
2.601
116,859
-0.01(-0.43%)
Sep 23, 2002
2.620
2.631
2.605
2.612
58,564
-0.03(-0.98%)
Sep 20, 2002
2.631
2.642
2.616
2.638
71,249
-0.00(-0.14%)
Sep 19, 2002
2.653
2.660
2.623
2.642
80,155
-0.01(-0.56%)
Sep 18, 2002
2.675
2.694
2.646
2.657
98,777
-0.02(-0.69%)
Sep 17, 2002
2.672
2.683
2.668
2.675
458,802
-0.01(-0.55%)
Sep 16, 2002
2.697
2.701
2.690
2.690
17,002
+0.00(+0.00%)
Sep 13, 2002
2.686
2.697
2.686
2.690
31,306
-0.01(-0.55%)
Sep 12, 2002
2.701
2.723
2.690
2.705
28,067
-0.00(-0.14%)
Sep 11, 2002
2.716
2.720
2.694
2.709
35,354
-0.00(-0.14%)
Sep 10, 2002
2.716
2.716
2.697
2.712
48,309
+0.01(+0.27%)
Sep 09, 2002
2.668
2.705
2.668
2.705
89,871
+0.01(+0.27%)
Sep 06, 2002
2.668
2.697
2.638
2.697
82,314
+0.05(+1.96%)
Sep 05, 2002
2.642
2.664
2.631
2.646
82,854
-0.00(-0.14%)
Sep 04, 2002
2.642
2.672
2.634
2.649
116,050
-0.03(-0.97%)
Sep 03, 2002
2.675
2.683
2.657
2.675
65,851
-0.01(-0.28%)
Aug 30, 2002
2.660
2.705
2.660
2.683
69,360
+0.03(+0.98%)
Aug 29, 2002
2.683
2.683
2.634
2.657
125,495
-0.00(-0.14%)
Aug 28, 2002
2.649
2.686
2.634
2.660
86,092
+0.01(+0.42%)
Aug 27, 2002
2.672
2.705
2.638
2.649
90,411
-0.02(-0.69%)
Aug 26, 2002
2.664
2.686
2.634
2.668
52,087
+0.00(+0.14%)
Aug 23, 2002
2.605
2.679
2.605
2.664
91,760
+0.04(+1.41%)
Aug 22, 2002
2.620
2.627
2.605
2.627
91,760
+0.01(+0.28%)
Aug 21, 2002
2.594
2.623
2.594
2.620
60,723
+0.03(+1.14%)
Aug 20, 2002
2.575
2.594
2.571
2.590
87,712
+0.04(+1.60%)
Aug 16, 2002
2.542
2.571
2.538
2.549
52,897
+0.01(+0.29%)
Aug 15, 2002
2.557
2.560
2.505
2.542
102,555
-0.01(-0.29%)
Aug 14, 2002
2.505
2.549
2.505
2.549
48,579
+0.04(+1.48%)
Aug 13, 2002
2.512
2.546
2.501
2.512
114,700
+0.00(+0.00%)
Aug 12, 2002
2.571
2.575
2.501
2.512
179,202
-0.03(-1.02%)
Aug 07, 2002
2.549
2.557
2.531
2.538
105,254
+0.04(+1.48%)
Aug 06, 2002
2.464
2.534
2.457
2.501
119,558
+0.03(+1.20%)
Aug 05, 2002
2.557
2.557
2.471
2.471
75,027
-0.07(-2.77%)
Aug 02, 2002
2.557
2.568
2.534
2.542
127,385
+0.02(+0.73%)
Aug 01, 2002
2.486
2.538
2.483
2.523
111,731
+0.03(+1.04%)
Jul 31, 2002
2.494
2.520
2.494
2.497
76,107
-0.02(-0.88%)
Jul 30, 2002
2.505
2.520
2.490
2.520
122,797
+0.01(+0.29%)
Jul 29, 2002
2.520
2.594
2.501
2.512
150,055
+0.01(+0.44%)
Jul 26, 2002
2.534
2.568
2.483
2.501
90,141
-0.06(-2.17%)
Jul 25, 2002
2.494
2.557
2.479
2.557
243,165
+0.04(+1.47%)
Jul 24, 2002
2.557
2.557
2.479
2.520
556,770
-0.05(-1.88%)
Jul 23, 2002
2.649
2.649
2.568
2.568
168,137
-0.04(-1.42%)
Jul 22, 2002
2.597
2.631
2.594
2.605
185,949
+0.00(+0.14%)
Jul 19, 2002
2.609
2.634
2.594
2.601
223,193
-0.03(-1.13%)
Jul 17, 2002
2.649
2.660
2.616
2.631
59,914
-0.04(-1.66%)
Jul 12, 2002
2.638
2.686
2.638
2.675
39,403
+0.02(+0.84%)
Jul 11, 2002
2.638
2.657
2.631
2.653
67,470
+0.01(+0.28%)
Jul 10, 2002
2.631
2.660
2.616
2.646
80,425
+0.04(+1.71%)
Jul 09, 2002
2.616
2.616
2.601
2.601
252,881
-0.01(-0.57%)
Jul 08, 2002
2.605
2.616
2.605
2.616
122,797
+0.01(+0.43%)
Jul 05, 2002
2.609
2.612
2.597
2.605
202,412
-0.01(-0.28%)
Jul 04, 2002
2.586
2.631
2.586
2.612
129,814
+0.00(+0.00%)
Jul 03, 2002
2.586
2.631
2.586
2.612
129,814
-0.00(-0.14%)
Jul 02, 2002
2.620
2.634
2.594
2.616
235,878
-0.02(-0.70%)
Jul 01, 2002
2.638
2.672
2.612
2.634
177,583
+0.01(+0.42%)
Jun 28, 2002
2.605
2.653
2.597
2.623
299,301
+0.03(+1.14%)
Jun 27, 2002
2.612
2.649
2.594
2.594
207,810
+0.01(+0.29%)
Jun 26, 2002
2.612
2.649
2.568
2.586
329,797
-0.11(-4.12%)
Jun 25, 2002
2.649
2.731
2.649
2.697
439,640
+0.09(+3.26%)
Jun 21, 2002
2.746
2.764
2.597
2.612
668,232
-0.14(-5.11%)
Jun 20, 2002
2.835
2.853
2.686
2.753
445,578
-0.10(-3.38%)
Jun 19, 2002
2.809
2.857
2.809
2.849
273,931
+0.04(+1.45%)
Jun 18, 2002
2.797
2.872
2.786
2.809
561,628
-0.04(-1.56%)
Jun 17, 2002
2.946
2.946
2.783
2.853
924,081
-0.23(-7.56%)
Jun 14, 2002
3.087
3.090
3.064
3.087
79,075
+0.00(+0.12%)
Jun 12, 2002
3.120
3.124
3.079
3.083
110,922
-0.01(-0.48%)
Jun 11, 2002
3.138
3.138
3.098
3.098
102,825
-0.04(-1.30%)
Jun 10, 2002
3.138
3.157
3.105
3.138
86,902
+0.04(+1.19%)
Jun 07, 2002
3.109
3.131
3.068
3.101
5,478,639
-0.04(-1.41%)
Jun 06, 2002
3.164
3.164
3.131
3.146
195,935
-0.02(-0.59%)
Jun 05, 2002
3.168
3.168
3.153
3.164
110,112
+0.00(+0.12%)
May 31, 2002
3.150
3.205
3.142
3.161
208,350
+0.04(+1.19%)
May 28, 2002
3.120
3.127
3.101
3.124
143,578
+0.01(+0.24%)
May 27, 2002
3.098
3.124
3.098
3.116
107,683
+0.00(+0.00%)
May 24, 2002
3.098
3.124
3.098
3.116
107,683
+0.00(+0.00%)
May 23, 2002
3.120
3.124
3.105
3.116
944,593
+0.00(+0.12%)
May 22, 2002
3.105
3.127
3.094
3.112
104,445
+0.02(+0.72%)
May 21, 2002
3.116
3.131
3.090
3.090
168,407
-0.03(-0.83%)
May 20, 2002
3.075
3.127
3.075
3.116
114,700
+0.04(+1.20%)
May 17, 2002
3.079
3.079
3.061
3.079
63,152
+0.00(+0.12%)
May 16, 2002
3.090
3.090
3.064
3.075
102,555
-0.01(-0.36%)
May 15, 2002
3.087
3.098
3.079
3.087
109,842
+0.01(+0.24%)
May 14, 2002
3.090
3.094
3.072
3.079
92,840
-0.01(-0.36%)
May 13, 2002
3.068
3.098
3.068
3.090
164,359
+0.01(+0.36%)
May 10, 2002
3.090
3.098
3.057
3.079
78,806
+0.00(+0.12%)
May 09, 2002
3.075
3.087
3.068
3.075
102,825
+0.00(+0.00%)
May 08, 2002
3.094
3.094
3.049
3.075
110,112
+0.01(+0.24%)
May 07, 2002
3.083
3.083
3.057
3.068
121,177
-0.01(-0.48%)
May 06, 2002
3.075
3.098
3.075
3.083
157,072
+0.02(+0.73%)
May 03, 2002
3.057
3.075
3.038
3.061
175,694
+0.01(+0.36%)
May 02, 2002
3.053
3.057
3.038
3.049
133,052
+0.01(+0.24%)
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.