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
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.640
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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, 2004
5.300
5.430
5.300
5.370
1,204,300
+0.09(+1.70%)
Apr 29, 2004
5.210
5.350
5.200
5.280
1,445,500
+0.02(+0.38%)
Apr 28, 2004
5.370
5.410
5.210
5.260
1,953,000
-0.15(-2.77%)
Apr 27, 2004
5.420
5.490
5.390
5.410
2,106,500
-0.10(-1.81%)
Apr 26, 2004
5.620
5.670
5.460
5.510
1,841,900
-0.11(-1.96%)
Apr 23, 2004
5.710
5.740
5.600
5.620
1,543,000
-0.13(-2.26%)
Apr 22, 2004
5.580
5.750
5.530
5.750
1,710,900
+0.17(+3.05%)
Apr 21, 2004
5.450
5.630
5.380
5.580
3,315,800
+0.05(+0.90%)
Apr 20, 2004
5.720
5.750
5.530
5.530
2,861,900
-0.27(-4.66%)
Apr 19, 2004
5.820
5.850
5.720
5.800
3,175,100
-0.17(-2.85%)
Apr 16, 2004
5.800
6.010
5.760
5.970
1,604,300
+0.18(+3.11%)
Apr 15, 2004
5.750
5.790
5.650
5.790
2,349,800
-0.01(-0.17%)
Apr 14, 2004
5.500
6.100
5.470
5.800
5,353,500
-0.32(-5.23%)
Apr 13, 2004
6.230
6.250
6.060
6.120
2,258,300
-0.15(-2.39%)
Apr 12, 2004
6.300
6.320
6.250
6.270
837,700
-0.03(-0.48%)
Apr 08, 2004
6.340
6.340
6.290
6.300
518,100
-0.04(-0.63%)
Apr 07, 2004
6.250
6.340
6.240
6.340
871,800
+0.05(+0.79%)
Apr 06, 2004
6.290
6.350
6.240
6.290
1,021,400
-0.06(-0.94%)
Apr 05, 2004
6.420
6.420
6.260
6.350
1,355,400
-0.10(-1.55%)
Apr 02, 2004
6.430
6.520
6.410
6.450
782,800
-0.08(-1.23%)
Apr 01, 2004
6.550
6.570
6.500
6.530
450,800
-0.02(-0.31%)
Mar 31, 2004
6.450
6.560
6.450
6.550
504,800
+0.11(+1.71%)
Mar 30, 2004
6.460
6.490
6.430
6.440
426,900
-0.02(-0.31%)
Mar 29, 2004
6.460
6.500
6.450
6.460
440,600
-0.06(-0.92%)
Mar 26, 2004
6.500
6.570
6.500
6.520
403,000
+0.02(+0.31%)
Mar 25, 2004
6.550
6.580
6.470
6.500
461,900
-0.03(-0.46%)
Mar 24, 2004
6.610
6.620
6.510
6.530
585,800
-0.06(-0.91%)
Mar 23, 2004
6.670
6.670
6.530
6.590
424,400
-0.06(-0.90%)
Mar 22, 2004
6.640
6.680
6.560
6.650
537,800
-0.05(-0.75%)
Mar 19, 2004
6.600
6.700
6.600
6.700
477,300
+0.10(+1.52%)
Mar 18, 2004
6.600
6.610
6.550
6.600
424,600
+0.01(+0.15%)
Mar 17, 2004
6.590
6.600
6.540
6.590
498,500
+0.07(+1.07%)
Mar 16, 2004
6.530
6.600
6.450
6.520
509,500
+0.00(+0.00%)
Mar 15, 2004
6.420
6.520
6.400
6.520
654,300
+0.13(+2.03%)
Mar 12, 2004
6.400
6.440
6.350
6.390
528,000
-0.02(-0.31%)
Mar 11, 2004
6.460
6.470
6.400
6.410
682,100
-0.08(-1.23%)
Mar 10, 2004
6.520
6.550
6.460
6.490
548,500
-0.06(-0.92%)
Mar 09, 2004
6.490
6.630
6.480
6.550
720,200
+0.06(+0.92%)
Mar 08, 2004
6.530
6.560
6.480
6.490
718,600
+0.00(+0.00%)
Mar 05, 2004
6.370
6.510
6.310
6.490
1,179,100
+0.22(+3.51%)
Mar 04, 2004
6.230
6.290
6.220
6.270
1,478,500
-0.03(-0.48%)
Mar 03, 2004
6.440
6.440
6.210
6.300
2,058,700
-0.14(-2.17%)
Mar 02, 2004
6.550
6.550
6.440
6.440
1,070,500
-0.12(-1.83%)
Mar 01, 2004
6.600
6.620
6.520
6.560
780,500
-0.06(-0.91%)
Feb 27, 2004
6.610
6.650
6.580
6.620
358,200
+0.01(+0.15%)
Feb 26, 2004
6.700
6.710
6.570
6.610
644,000
-0.09(-1.34%)
Feb 25, 2004
6.630
6.770
6.460
6.700
1,840,800
+0.07(+1.06%)
Feb 24, 2004
6.410
6.630
6.410
6.630
1,199,300
+0.17(+2.63%)
Feb 23, 2004
6.550
6.560
6.310
6.460
2,620,100
-0.11(-1.67%)
Feb 20, 2004
6.750
6.770
6.530
6.570
1,777,700
-0.22(-3.24%)
Feb 19, 2004
6.840
6.870
6.660
6.790
1,357,000
-0.09(-1.31%)
Feb 18, 2004
7.020
7.030
6.830
6.880
1,133,000
-0.15(-2.13%)
Feb 17, 2004
7.040
7.060
7.000
7.030
1,136,600
+0.01(+0.14%)
Feb 13, 2004
7.000
7.030
6.960
7.020
859,900
+0.03(+0.43%)
Feb 12, 2004
6.950
7.000
6.940
6.990
767,600
+0.04(+0.58%)
Feb 11, 2004
6.980
7.030
6.910
6.950
1,061,200
-0.03(-0.43%)
Feb 10, 2004
6.910
7.000
6.910
6.980
1,107,500
+0.09(+1.31%)
Feb 09, 2004
6.790
6.950
6.790
6.890
1,006,900
+0.11(+1.62%)
Feb 06, 2004
6.700
6.780
6.690
6.780
764,000
+0.09(+1.35%)
Feb 05, 2004
6.680
6.750
6.660
6.690
599,500
+0.00(+0.00%)
Feb 04, 2004
6.710
6.740
6.670
6.690
764,600
-0.01(-0.15%)
Feb 03, 2004
6.650
6.740
6.650
6.700
845,000
+0.06(+0.90%)
Feb 02, 2004
6.660
6.690
6.550
6.640
846,400
-0.02(-0.30%)
Jan 30, 2004
6.520
6.730
6.450
6.660
998,300
+0.13(+1.99%)
Jan 29, 2004
6.550
6.680
6.380
6.530
1,439,200
-0.02(-0.31%)
Jan 28, 2004
6.730
6.780
6.530
6.550
1,461,000
-0.20(-2.96%)
Jan 27, 2004
6.610
6.800
6.600
6.750
2,156,500
+0.12(+1.81%)
Jan 26, 2004
6.500
6.640
6.500
6.630
2,222,000
+0.21(+3.27%)
Jan 23, 2004
6.420
6.470
6.410
6.420
608,300
+0.00(+0.00%)
Jan 22, 2004
6.410
6.450
6.400
6.420
586,700
+0.00(+0.00%)
Jan 21, 2004
6.370
6.480
6.350
6.420
881,600
+0.02(+0.31%)
Jan 20, 2004
6.340
6.430
6.320
6.400
734,300
+0.07(+1.11%)
Jan 16, 2004
6.380
6.380
6.230
6.330
808,000
-0.06(-0.94%)
Jan 15, 2004
6.350
6.430
6.300
6.390
910,900
+0.02(+0.31%)
Jan 14, 2004
6.480
6.480
6.330
6.370
928,500
-0.11(-1.70%)
Jan 13, 2004
6.500
6.520
6.460
6.480
594,100
-0.02(-0.31%)
Jan 12, 2004
6.440
6.500
6.410
6.500
836,600
+0.10(+1.56%)
Jan 09, 2004
6.340
6.400
6.330
6.400
648,200
+0.09(+1.43%)
Jan 08, 2004
6.250
6.340
6.230
6.310
731,100
+0.07(+1.12%)
Jan 07, 2004
6.280
6.280
6.220
6.240
694,200
-0.02(-0.32%)
Jan 06, 2004
6.280
6.290
6.200
6.260
837,700
+0.05(+0.81%)
Jan 05, 2004
6.170
6.270
6.160
6.210
934,700
+0.06(+0.98%)
Jan 02, 2004
6.320
6.340
6.120
6.150
1,418,300
-0.20(-3.15%)
Dec 31, 2003
6.350
6.360
6.210
6.350
590,500
-0.01(-0.16%)
Dec 30, 2003
6.370
6.370
6.320
6.360
531,700
+0.00(+0.00%)
Dec 29, 2003
6.400
6.400
6.350
6.360
517,500
-0.02(-0.31%)
Dec 26, 2003
6.380
6.400
6.360
6.380
317,100
+0.02(+0.31%)
Dec 24, 2003
6.240
6.370
6.200
6.360
399,800
+0.12(+1.92%)
Dec 23, 2003
6.260
6.280
6.150
6.240
1,145,600
-0.07(-1.11%)
Dec 22, 2003
6.480
6.500
6.000
6.310
2,051,900
-0.16(-2.47%)
Dec 19, 2003
6.500
6.500
6.450
6.470
691,800
-0.03(-0.46%)
Dec 18, 2003
6.520
6.530
6.500
6.500
611,800
-0.01(-0.15%)
Dec 17, 2003
6.490
6.530
6.490
6.510
878,900
+0.02(+0.31%)
Dec 16, 2003
6.440
6.490
6.430
6.490
628,100
+0.05(+0.78%)
Dec 15, 2003
6.500
6.500
6.430
6.440
963,900
-0.10(-1.53%)
Dec 12, 2003
6.440
6.580
6.460
6.540
1,203,900
+0.10(+1.55%)
Dec 11, 2003
6.310
6.450
6.250
6.440
817,300
+0.13(+2.06%)
Dec 10, 2003
6.280
6.320
6.280
6.310
661,500
+0.03(+0.48%)
Dec 09, 2003
6.250
6.280
6.240
6.280
499,800
+0.03(+0.48%)
Dec 08, 2003
6.230
6.270
6.210
6.250
745,200
+0.03(+0.48%)
Dec 05, 2003
6.150
6.230
6.130
6.220
446,300
+0.04(+0.65%)
Dec 04, 2003
6.250
6.250
6.160
6.180
639,900
-0.04(-0.64%)
Dec 03, 2003
6.210
6.270
6.200
6.220
600,500
+0.02(+0.32%)
Dec 02, 2003
6.230
6.230
6.190
6.200
748,600
+0.00(+0.00%)
Dec 01, 2003
6.260
6.260
6.180
6.200
1,064,600
-0.06(-0.96%)
Nov 28, 2003
6.230
6.270
6.230
6.260
451,900
+0.07(+1.13%)
Nov 26, 2003
6.230
6.240
6.180
6.190
695,000
-0.04(-0.64%)
Nov 25, 2003
6.240
6.250
6.220
6.230
793,500
+0.01(+0.16%)
Nov 24, 2003
6.200
6.250
6.190
6.220
1,440,900
+0.04(+0.65%)
Nov 21, 2003
6.190
6.200
6.150
6.180
712,500
-0.01(-0.16%)
Nov 20, 2003
6.140
6.170
6.130
6.190
641,100
+0.06(+0.98%)
Nov 19, 2003
6.130
6.140
6.130
6.130
717,300
+0.01(+0.16%)
Nov 18, 2003
6.140
6.170
6.120
6.120
706,700
+0.00(+0.00%)
Nov 17, 2003
6.120
6.130
6.050
6.120
818,100
+0.00(+0.00%)
Nov 14, 2003
6.040
6.120
6.030
6.120
707,700
+0.09(+1.49%)
Nov 13, 2003
6.050
6.050
6.020
6.030
513,000
+0.01(+0.17%)
Nov 12, 2003
6.010
6.020
6.000
6.020
428,800
+0.00(+0.00%)
Nov 11, 2003
6.010
6.030
5.990
6.020
490,800
+0.01(+0.17%)
Nov 10, 2003
6.020
6.030
5.990
6.010
685,700
+0.01(+0.17%)
Nov 07, 2003
5.990
6.020
5.980
6.000
525,300
+0.02(+0.33%)
Nov 06, 2003
5.940
5.990
5.930
5.980
468,800
+0.05(+0.84%)
Nov 05, 2003
5.890
5.950
5.840
5.930
723,400
+0.04(+0.68%)
Nov 04, 2003
5.890
5.940
5.860
5.890
665,983
-0.06(-1.01%)
Nov 03, 2003
6.030
6.030
5.860
5.950
1,090,276
-0.08(-1.33%)
Oct 31, 2003
6.030
6.030
6.000
6.030
629,500
+0.02(+0.33%)
Oct 30, 2003
6.030
6.050
6.000
6.010
745,400
-0.02(-0.33%)
Oct 29, 2003
6.010
6.030
5.980
6.030
935,800
+0.04(+0.67%)
Oct 28, 2003
6.000
6.030
5.980
5.990
1,042,600
-0.01(-0.17%)
Oct 27, 2003
6.010
6.040
5.970
6.000
1,138,400
+0.01(+0.17%)
Oct 24, 2003
5.990
6.000
5.950
5.990
1,009,400
+0.03(+0.50%)
Oct 23, 2003
5.920
5.970
5.900
5.960
585,700
+0.03(+0.51%)
Oct 22, 2003
5.860
5.940
5.840
5.930
840,100
+0.09(+1.54%)
Oct 21, 2003
5.810
5.840
5.800
5.840
725,000
+0.03(+0.52%)
Oct 20, 2003
5.790
5.850
5.790
5.810
607,500
-0.03(-0.51%)
Oct 17, 2003
5.830
5.840
5.830
5.840
574,100
+0.00(+0.00%)
Oct 16, 2003
5.850
5.860
5.820
5.840
469,200
+0.02(+0.34%)
Oct 15, 2003
5.840
5.870
5.800
5.820
618,500
-0.02(-0.34%)
Oct 14, 2003
5.830
5.840
5.800
5.840
703,800
+0.02(+0.34%)
Oct 13, 2003
5.770
5.830
5.760
5.820
687,200
+0.05(+0.87%)
Oct 10, 2003
5.750
5.780
5.750
5.770
505,200
+0.02(+0.35%)
Oct 09, 2003
5.720
5.750
5.710
5.750
375,900
+0.03(+0.52%)
Oct 08, 2003
5.700
5.760
5.700
5.720
535,600
+0.03(+0.53%)
Oct 07, 2003
5.700
5.710
5.620
5.690
715,800
+0.03(+0.53%)
Oct 06, 2003
5.690
5.690
5.630
5.660
501,000
-0.04(-0.70%)
Oct 03, 2003
5.760
5.760
5.680
5.700
513,400
-0.05(-0.87%)
Oct 02, 2003
5.740
5.750
5.720
5.750
590,200
+0.04(+0.70%)
Oct 01, 2003
5.670
5.700
5.640
5.710
489,400
+0.01(+0.18%)
Sep 30, 2003
5.700
5.740
5.660
5.700
472,300
-0.04(-0.70%)
Sep 29, 2003
5.720
5.740
5.560
5.740
972,800
+0.01(+0.17%)
Sep 26, 2003
5.760
5.780
5.700
5.730
534,700
-0.02(-0.35%)
Sep 25, 2003
5.730
5.750
5.730
5.750
678,900
+0.01(+0.17%)
Sep 24, 2003
5.740
5.750
5.720
5.740
755,000
+0.00(+0.00%)
Sep 23, 2003
5.700
5.740
5.700
5.740
934,300
+0.04(+0.70%)
Sep 22, 2003
5.600
5.700
5.600
5.700
901,800
+0.10(+1.79%)
Sep 19, 2003
5.580
5.600
5.570
5.600
547,100
+0.03(+0.54%)
Sep 18, 2003
5.600
5.600
5.560
5.570
441,000
-0.01(-0.18%)
Sep 17, 2003
5.580
5.590
5.550
5.580
385,600
+0.01(+0.18%)
Sep 16, 2003
5.540
5.580
5.510
5.570
595,700
+0.02(+0.36%)
Sep 15, 2003
5.480
5.580
5.480
5.550
1,035,200
+0.09(+1.65%)
Sep 12, 2003
5.480
5.490
5.460
5.460
397,800
+0.00(+0.00%)
Sep 11, 2003
5.460
5.480
5.430
5.460
359,400
+0.00(+0.00%)
Sep 10, 2003
5.500
5.500
5.430
5.460
479,700
-0.03(-0.55%)
Sep 09, 2003
5.480
5.490
5.440
5.490
550,600
+0.06(+1.10%)
Sep 08, 2003
5.440
5.470
5.400
5.430
570,900
+0.00(+0.00%)
Sep 05, 2003
5.330
5.430
5.320
5.430
628,800
+0.12(+2.26%)
Sep 04, 2003
5.290
5.340
5.270
5.310
396,500
+0.02(+0.38%)
Sep 03, 2003
5.240
5.290
5.210
5.290
570,200
+0.05(+0.95%)
Sep 02, 2003
5.260
5.280
5.230
5.240
533,400
-0.04(-0.76%)
Aug 29, 2003
5.330
5.340
5.250
5.280
578,000
-0.02(-0.38%)
Aug 28, 2003
5.300
5.330
5.270
5.300
394,300
+0.01(+0.19%)
Aug 27, 2003
5.290
5.320
5.250
5.290
516,100
-0.05(-0.94%)
Aug 26, 2003
5.300
5.340
5.280
5.340
386,500
+0.03(+0.56%)
Aug 25, 2003
5.390
5.390
5.290
5.310
465,600
-0.07(-1.30%)
Aug 22, 2003
5.290
5.400
5.270
5.380
494,700
+0.07(+1.32%)
Aug 21, 2003
5.310
5.350
5.260
5.310
755,600
-0.01(-0.19%)
Aug 20, 2003
5.240
5.340
5.230
5.320
811,700
+0.08(+1.53%)
Aug 19, 2003
5.350
5.350
5.210
5.240
929,900
-0.12(-2.24%)
Aug 18, 2003
5.370
5.370
5.310
5.360
641,600
+0.02(+0.37%)
Aug 15, 2003
5.310
5.360
5.270
5.340
171,300
+0.02(+0.38%)
Aug 14, 2003
5.330
5.370
5.290
5.320
420,100
-0.04(-0.75%)
Aug 13, 2003
5.420
5.430
5.330
5.360
572,800
-0.06(-1.11%)
Aug 12, 2003
5.400
5.450
5.390
5.420
521,000
+0.01(+0.18%)
Aug 11, 2003
5.400
5.420
5.390
5.410
422,700
+0.03(+0.56%)
Aug 08, 2003
5.390
5.410
5.370
5.380
368,500
+0.00(+0.00%)
Aug 07, 2003
5.380
5.400
5.350
5.380
356,500
+0.01(+0.19%)
Aug 06, 2003
5.300
5.390
5.300
5.370
705,400
+0.08(+1.51%)
Aug 05, 2003
5.190
5.330
5.190
5.290
926,500
+0.09(+1.73%)
Aug 04, 2003
5.150
5.250
5.140
5.200
648,900
+0.04(+0.78%)
Aug 01, 2003
5.200
5.220
5.110
5.160
1,293,300
-0.08(-1.53%)
Jul 31, 2003
5.340
5.350
5.230
5.240
1,345,000
-0.13(-2.42%)
Jul 30, 2003
5.370
5.420
5.310
5.370
743,300
-0.10(-1.83%)
Jul 29, 2003
5.590
5.590
5.440
5.470
770,800
-0.10(-1.80%)
Jul 28, 2003
5.590
5.590
5.520
5.570
696,400
+0.00(+0.00%)
Jul 25, 2003
5.520
5.570
5.510
5.570
801,100
+0.08(+1.46%)
Jul 24, 2003
5.360
5.500
5.350
5.490
777,400
+0.14(+2.62%)
Jul 23, 2003
5.370
5.420
5.330
5.350
825,900
+0.02(+0.38%)
Jul 22, 2003
5.350
5.380
5.310
5.330
520,000
-0.03(-0.56%)
Jul 21, 2003
5.340
5.430
5.300
5.360
768,400
+0.06(+1.13%)
Jul 18, 2003
4.950
5.300
4.940
5.300
1,684,300
+0.05(+0.95%)
Jul 17, 2003
5.320
5.320
5.170
5.250
1,780,000
-0.09(-1.69%)
Jul 16, 2003
5.380
5.420
5.250
5.340
1,791,700
-0.11(-2.02%)
Jul 15, 2003
5.600
5.600
5.440
5.450
654,800
-0.14(-2.50%)
Jul 14, 2003
5.450
5.620
5.430
5.590
727,200
+0.12(+2.19%)
Jul 11, 2003
5.460
5.490
5.430
5.470
452,100
-0.01(-0.18%)
Jul 10, 2003
5.500
5.500
5.430
5.480
879,300
-0.05(-0.90%)
Jul 09, 2003
5.520
5.560
5.510
5.530
732,400
-0.03(-0.54%)
Jul 08, 2003
5.600
5.640
5.540
5.560
1,170,200
-0.10(-1.77%)
Jul 07, 2003
5.720
5.740
5.630
5.660
766,400
-0.04(-0.70%)
Jul 03, 2003
5.690
5.700
5.660
5.700
336,800
+0.02(+0.35%)
Jul 02, 2003
5.690
5.700
5.660
5.680
570,400
+0.02(+0.35%)
Jul 01, 2003
5.600
5.680
5.600
5.660
542,500
+0.07(+1.25%)
Jun 30, 2003
5.690
5.690
5.510
5.590
891,700
-0.01(-0.18%)
Jun 27, 2003
5.550
5.640
5.540
5.600
510,800
-0.01(-0.18%)
Jun 26, 2003
5.690
5.690
5.600
5.610
664,100
-0.09(-1.58%)
Jun 25, 2003
5.630
5.710
5.620
5.700
777,400
+0.10(+1.79%)
Jun 24, 2003
5.590
5.630
5.580
5.600
668,700
+0.03(+0.54%)
Jun 23, 2003
5.560
5.590
5.490
5.570
800,800
+0.00(+0.00%)
Jun 20, 2003
5.580
5.650
5.540
5.570
588,800
-0.01(-0.18%)
Jun 19, 2003
5.620
5.630
5.540
5.580
693,900
-0.03(-0.53%)
Jun 18, 2003
5.680
5.720
5.550
5.610
852,200
-0.11(-1.92%)
Jun 17, 2003
5.750
5.750
5.650
5.720
673,100
-0.01(-0.17%)
Jun 16, 2003
5.730
5.750
5.700
5.730
667,600
+0.04(+0.70%)
Jun 13, 2003
5.740
5.740
5.690
5.690
495,700
-0.05(-0.87%)
Jun 12, 2003
5.690
5.740
5.670
5.740
633,600
+0.07(+1.23%)
Jun 11, 2003
5.600
5.680
5.590
5.670
576,600
+0.08(+1.43%)
Jun 10, 2003
5.590
5.600
5.540
5.590
525,100
+0.02(+0.36%)
Jun 09, 2003
5.550
5.600
5.540
5.570
569,500
+0.01(+0.18%)
Jun 06, 2003
5.560
5.570
5.490
5.560
608,400
-0.02(-0.36%)
Jun 05, 2003
5.500
5.580
5.500
5.580
723,100
+0.12(+2.20%)
Jun 04, 2003
5.350
5.480
5.330
5.460
997,600
+0.11(+2.06%)
Jun 03, 2003
5.310
5.360
5.290
5.350
1,363,500
-0.02(-0.37%)
Jun 02, 2003
5.400
5.410
5.260
5.370
1,431,800
-0.05(-0.92%)
May 30, 2003
5.390
5.420
5.360
5.420
843,300
+0.01(+0.18%)
May 29, 2003
5.400
5.460
5.110
5.410
3,601,400
-0.19(-3.39%)
May 28, 2003
5.710
5.720
5.600
5.600
1,091,900
-0.12(-2.10%)
May 27, 2003
5.730
5.790
5.700
5.720
1,005,100
+0.03(+0.53%)
May 23, 2003
5.740
5.780
5.620
5.690
847,300
-0.02(-0.35%)
May 22, 2003
5.740
5.750
5.690
5.710
686,300
+0.01(+0.18%)
May 21, 2003
5.740
5.790
5.600
5.700
1,226,000
-0.01(-0.18%)
May 20, 2003
5.630
5.730
5.580
5.710
1,006,600
+0.09(+1.60%)
May 19, 2003
5.530
5.630
5.530
5.620
1,077,900
+0.12(+2.18%)
May 16, 2003
5.440
5.500
5.440
5.500
665,600
+0.06(+1.10%)
May 15, 2003
5.450
5.460
5.400
5.440
806,300
-0.02(-0.37%)
May 14, 2003
5.400
5.460
5.390
5.460
893,900
+0.08(+1.49%)
May 13, 2003
5.430
5.430
5.380
5.380
729,600
-0.05(-0.92%)
May 12, 2003
5.330
5.430
5.330
5.430
1,023,800
+0.09(+1.69%)
May 09, 2003
5.330
5.350
5.300
5.340
636,600
+0.01(+0.19%)
May 08, 2003
5.300
5.350
5.270
5.330
767,100
+0.05(+0.95%)
May 07, 2003
5.310
5.320
5.230
5.280
903,800
+0.01(+0.19%)
May 06, 2003
5.240
5.270
5.200
5.270
976,900
+0.07(+1.35%)
May 05, 2003
5.170
5.220
5.160
5.200
786,100
+0.04(+0.78%)
May 02, 2003
5.170
5.180
5.140
5.160
585,000
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.