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
BlackRock Municipal Income Trust
(NY:
BFK
)
10.01
-0.04 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2005
6.330
6.361
6.300
6.313
146,080
-0.03(-0.41%)
Apr 28, 2005
6.300
6.339
6.291
6.339
110,708
+0.03(+0.55%)
Apr 27, 2005
6.313
6.313
6.296
6.304
115,072
+0.00(+0.00%)
Apr 26, 2005
6.378
6.378
6.282
6.304
144,702
-0.03(-0.55%)
Apr 25, 2005
6.243
6.339
6.243
6.339
134,825
+0.09(+1.39%)
Apr 22, 2005
6.213
6.309
6.200
6.252
216,593
+0.07(+1.13%)
Apr 21, 2005
6.226
6.282
6.174
6.182
207,865
-0.08(-1.25%)
Apr 20, 2005
6.239
6.287
6.208
6.261
189,490
-0.01(-0.14%)
Apr 19, 2005
6.235
6.269
6.217
6.269
136,433
+0.04(+0.70%)
Apr 18, 2005
6.187
6.230
6.187
6.226
79,241
+0.00(+0.07%)
Apr 15, 2005
6.213
6.261
6.178
6.222
103,588
+0.01(+0.14%)
Apr 14, 2005
6.165
6.230
6.161
6.213
164,914
-0.00(-0.07%)
Apr 13, 2005
6.204
6.226
6.204
6.217
66,379
-0.02(-0.28%)
Apr 12, 2005
6.261
6.265
6.204
6.235
220,039
+0.01(+0.14%)
Apr 11, 2005
6.248
6.265
6.213
6.226
201,204
-0.01(-0.14%)
Apr 08, 2005
6.200
6.248
6.200
6.235
95,549
-0.02(-0.35%)
Apr 07, 2005
6.226
6.265
6.208
6.256
56,732
+0.01(+0.21%)
Apr 06, 2005
6.226
6.261
6.222
6.243
107,722
+0.03(+0.49%)
Apr 05, 2005
6.208
6.256
6.204
6.213
118,747
+0.00(+0.07%)
Apr 04, 2005
6.165
6.313
6.165
6.208
186,275
+0.03(+0.49%)
Apr 01, 2005
6.178
6.200
6.161
6.178
139,189
+0.04(+0.71%)
Mar 31, 2005
6.091
6.143
6.074
6.134
98,764
+0.08(+1.29%)
Mar 30, 2005
6.026
6.091
6.026
6.056
104,507
+0.02(+0.29%)
Mar 29, 2005
5.991
6.043
5.991
6.039
98,994
+0.04(+0.65%)
Mar 28, 2005
6.000
6.074
5.991
6.000
138,041
-0.05(-0.86%)
Mar 24, 2005
6.013
6.056
6.004
6.052
180,303
+0.05(+0.87%)
Mar 23, 2005
6.139
6.139
5.995
6.000
390,925
-0.15(-2.48%)
Mar 22, 2005
6.239
6.261
6.113
6.152
219,120
-0.10(-1.60%)
Mar 21, 2005
6.252
6.296
6.235
6.252
169,048
-0.02(-0.28%)
Mar 18, 2005
6.187
6.287
6.187
6.269
248,060
+0.05(+0.77%)
Mar 17, 2005
6.222
6.261
6.222
6.222
211,770
-0.01(-0.14%)
Mar 16, 2005
6.243
6.256
6.213
6.230
192,706
+0.01(+0.21%)
Mar 15, 2005
6.322
6.322
6.217
6.217
197,529
-0.06(-0.97%)
Mar 14, 2005
6.217
6.339
6.217
6.278
256,329
+0.03(+0.42%)
Mar 11, 2005
6.269
6.313
6.217
6.252
217,742
-0.06(-0.90%)
Mar 10, 2005
6.278
6.309
6.274
6.309
150,444
+0.00(+0.00%)
Mar 09, 2005
6.330
6.374
6.278
6.309
234,049
-0.07(-1.02%)
Mar 08, 2005
6.413
6.426
6.374
6.374
251,046
-0.07(-1.01%)
Mar 07, 2005
6.422
6.452
6.387
6.439
211,310
+0.03(+0.41%)
Mar 04, 2005
6.383
6.422
6.365
6.413
131,380
+0.04(+0.61%)
Mar 03, 2005
6.365
6.431
6.365
6.374
134,825
-0.01(-0.14%)
Mar 02, 2005
6.378
6.431
6.370
6.383
188,342
-0.02(-0.34%)
Mar 01, 2005
6.396
6.404
6.357
6.404
167,670
+0.04(+0.68%)
Feb 28, 2005
6.357
6.387
6.335
6.361
144,472
+0.03(+0.41%)
Feb 25, 2005
6.300
6.400
6.300
6.335
159,401
-0.01(-0.14%)
Feb 24, 2005
6.352
6.352
6.300
6.343
130,920
+0.03(+0.55%)
Feb 23, 2005
6.296
6.335
6.274
6.309
203,731
+0.03(+0.42%)
Feb 22, 2005
6.317
6.335
6.265
6.282
324,775
-0.06(-0.89%)
Feb 18, 2005
6.444
6.444
6.339
6.339
257,477
-0.12(-1.82%)
Feb 17, 2005
6.352
6.457
6.352
6.457
335,111
+0.03(+0.47%)
Feb 16, 2005
6.465
6.474
6.400
6.426
133,217
-0.04(-0.61%)
Feb 15, 2005
6.470
6.491
6.457
6.465
199,597
-0.02(-0.34%)
Feb 14, 2005
6.426
6.487
6.426
6.487
177,776
+0.02(+0.27%)
Feb 11, 2005
6.465
6.483
6.448
6.470
218,890
-0.03(-0.54%)
Feb 10, 2005
6.500
6.518
6.478
6.505
138,500
+0.03(+0.54%)
Feb 09, 2005
6.470
6.505
6.470
6.470
195,232
+0.00(+0.00%)
Feb 08, 2005
6.487
6.487
6.470
6.470
224,173
-0.02(-0.27%)
Feb 07, 2005
6.435
6.505
6.435
6.487
140,797
+0.02(+0.27%)
Feb 04, 2005
6.478
6.505
6.422
6.470
260,693
+0.01(+0.13%)
Feb 03, 2005
6.422
6.487
6.396
6.461
304,333
+0.04(+0.61%)
Feb 02, 2005
6.413
6.444
6.409
6.422
199,597
+0.01(+0.14%)
Feb 01, 2005
6.417
6.417
6.339
6.413
216,364
+0.02(+0.27%)
Jan 31, 2005
6.343
6.417
6.343
6.396
165,603
+0.07(+1.03%)
Jan 28, 2005
6.339
6.357
6.322
6.330
141,716
-0.03(-0.41%)
Jan 27, 2005
6.370
6.370
6.322
6.357
175,709
+0.03(+0.48%)
Jan 26, 2005
6.317
6.365
6.317
6.326
199,826
-0.04(-0.62%)
Jan 25, 2005
6.391
6.478
6.335
6.365
248,290
-0.04(-0.68%)
Jan 24, 2005
6.422
6.439
6.383
6.409
250,127
-0.03(-0.41%)
Jan 21, 2005
6.409
6.461
6.374
6.435
299,050
+0.03(+0.41%)
Jan 20, 2005
6.365
6.413
6.352
6.409
204,190
+0.04(+0.68%)
Jan 19, 2005
6.339
6.483
6.335
6.365
278,608
+0.00(+0.07%)
Jan 18, 2005
6.287
6.400
6.256
6.361
302,496
+0.10(+1.53%)
Jan 14, 2005
6.300
6.313
6.235
6.265
150,903
-0.06(-0.90%)
Jan 13, 2005
6.261
6.326
6.261
6.322
175,709
+0.00(+0.00%)
Jan 12, 2005
6.274
6.352
6.248
6.322
312,143
+0.01(+0.14%)
Jan 11, 2005
6.265
6.330
6.265
6.313
371,861
+0.05(+0.76%)
Jan 10, 2005
6.248
6.269
6.213
6.265
245,993
+0.02(+0.28%)
Jan 07, 2005
6.222
6.248
6.204
6.248
162,847
+0.03(+0.49%)
Jan 06, 2005
6.187
6.222
6.187
6.217
110,478
+0.03(+0.49%)
Jan 05, 2005
6.169
6.208
6.165
6.187
156,416
+0.03(+0.42%)
Jan 04, 2005
6.213
6.243
6.161
6.161
264,598
-0.07(-1.05%)
Jan 03, 2005
6.243
6.248
6.208
6.226
139,419
+0.00(+0.07%)
Dec 31, 2004
6.187
6.243
6.182
6.222
130,002
+0.03(+0.49%)
Dec 30, 2004
6.139
6.222
6.139
6.191
225,551
+0.05(+0.85%)
Dec 29, 2004
6.148
6.204
6.139
6.139
301,347
-0.03(-0.56%)
Dec 28, 2004
6.161
6.174
6.139
6.174
197,300
+0.00(+0.07%)
Dec 27, 2004
6.169
6.169
6.104
6.169
140,108
+0.00(+0.07%)
Dec 23, 2004
6.156
6.169
6.117
6.165
104,507
+0.01(+0.14%)
Dec 22, 2004
6.182
6.182
6.134
6.156
131,839
+0.00(+0.00%)
Dec 21, 2004
6.161
6.169
6.121
6.156
209,243
-0.01(-0.14%)
Dec 20, 2004
6.130
6.165
6.117
6.165
245,074
+0.06(+1.00%)
Dec 17, 2004
6.100
6.156
6.091
6.104
179,844
-0.04(-0.64%)
Dec 16, 2004
6.130
6.165
6.087
6.143
182,829
-0.03(-0.49%)
Dec 15, 2004
6.161
6.182
6.148
6.174
139,419
-0.01(-0.14%)
Dec 14, 2004
6.182
6.204
6.152
6.182
214,756
+0.00(+0.00%)
Dec 13, 2004
6.182
6.217
6.165
6.182
303,185
-0.04(-0.63%)
Dec 10, 2004
6.191
6.222
6.191
6.222
150,903
+0.02(+0.28%)
Dec 09, 2004
6.195
6.208
6.187
6.204
145,620
+0.03(+0.42%)
Dec 08, 2004
6.174
6.195
6.174
6.178
159,172
+0.01(+0.14%)
Dec 07, 2004
6.191
6.195
6.165
6.169
164,225
-0.00(-0.07%)
Dec 06, 2004
6.161
6.195
6.161
6.174
241,629
+0.00(+0.00%)
Dec 03, 2004
6.087
6.178
6.087
6.174
223,484
+0.07(+1.14%)
Dec 02, 2004
6.121
6.126
6.056
6.104
378,981
-0.02(-0.28%)
Dec 01, 2004
5.991
6.126
5.969
6.121
399,653
+0.13(+2.25%)
Nov 30, 2004
5.978
6.000
5.956
5.986
267,124
-0.02(-0.29%)
Nov 29, 2004
6.039
6.039
5.986
6.004
297,672
-0.02(-0.29%)
Nov 26, 2004
6.047
6.052
6.021
6.021
114,842
-0.03(-0.43%)
Nov 24, 2004
6.047
6.052
6.030
6.047
173,183
+0.01(+0.22%)
Nov 23, 2004
6.074
6.074
6.034
6.034
149,755
-0.04(-0.65%)
Nov 22, 2004
6.082
6.082
6.026
6.074
149,755
+0.06(+1.01%)
Nov 19, 2004
6.078
6.078
6.013
6.013
159,401
-0.05(-0.86%)
Nov 18, 2004
6.047
6.078
6.039
6.065
74,418
+0.02(+0.36%)
Nov 17, 2004
6.056
6.065
6.034
6.043
228,078
-0.02(-0.29%)
Nov 16, 2004
6.087
6.095
6.060
6.060
139,878
-0.02(-0.36%)
Nov 15, 2004
6.030
6.095
6.030
6.082
254,032
+0.01(+0.14%)
Nov 12, 2004
6.000
6.074
6.000
6.074
98,764
+0.08(+1.38%)
Nov 11, 2004
5.986
6.030
5.978
5.991
136,203
+0.01(+0.22%)
Nov 10, 2004
5.956
5.991
5.943
5.978
171,345
+0.03(+0.59%)
Nov 09, 2004
5.921
5.986
5.917
5.943
221,646
+0.03(+0.44%)
Nov 08, 2004
5.991
6.026
5.843
5.917
521,157
-0.10(-1.74%)
Nov 05, 2004
6.143
6.156
5.991
6.021
261,841
-0.15(-2.40%)
Nov 04, 2004
6.178
6.208
6.152
6.169
94,630
-0.01(-0.21%)
Nov 03, 2004
6.178
6.204
6.156
6.182
110,708
+0.01(+0.21%)
Nov 02, 2004
6.139
6.182
6.130
6.169
157,564
+0.03(+0.57%)
Nov 01, 2004
6.130
6.139
6.113
6.134
107,263
+0.02(+0.28%)
Oct 29, 2004
6.117
6.130
6.104
6.117
199,826
+0.00(+0.00%)
Oct 28, 2004
6.130
6.134
6.104
6.117
118,058
-0.01(-0.21%)
Oct 27, 2004
6.126
6.134
6.108
6.130
140,797
+0.00(+0.00%)
Oct 26, 2004
6.148
6.156
6.126
6.130
192,706
-0.01(-0.14%)
Oct 25, 2004
6.174
6.174
6.130
6.139
175,709
-0.04(-0.70%)
Oct 22, 2004
6.165
6.191
6.161
6.182
120,585
+0.02(+0.28%)
Oct 21, 2004
6.178
6.204
6.152
6.165
175,709
+0.01(+0.14%)
Oct 20, 2004
6.156
6.187
6.152
6.156
115,302
+0.01(+0.14%)
Oct 19, 2004
6.148
6.174
6.143
6.148
131,610
-0.02(-0.35%)
Oct 18, 2004
6.217
6.217
6.156
6.169
167,670
-0.03(-0.56%)
Oct 15, 2004
6.261
6.261
6.182
6.204
103,588
+0.01(+0.21%)
Oct 14, 2004
6.226
6.248
6.152
6.191
190,179
-0.03(-0.49%)
Oct 13, 2004
6.152
6.222
6.152
6.222
153,889
+0.02(+0.35%)
Oct 12, 2004
6.200
6.226
6.187
6.200
112,316
+0.00(+0.00%)
Oct 11, 2004
6.152
6.200
6.152
6.200
111,397
+0.05(+0.78%)
Oct 08, 2004
6.152
6.161
6.117
6.152
113,694
+0.04(+0.71%)
Oct 07, 2004
6.113
6.113
6.069
6.108
170,656
+0.02(+0.29%)
Oct 06, 2004
6.082
6.091
6.043
6.091
140,567
+0.02(+0.36%)
Oct 05, 2004
6.052
6.087
6.047
6.069
255,180
+0.03(+0.58%)
Oct 04, 2004
5.973
6.052
5.943
6.034
268,502
+0.06(+0.95%)
Oct 01, 2004
6.087
6.087
5.943
5.978
301,347
-0.07(-1.15%)
Sep 30, 2004
6.082
6.082
6.043
6.047
116,450
-0.03(-0.57%)
Sep 29, 2004
6.091
6.108
6.047
6.082
135,284
-0.01(-0.21%)
Sep 28, 2004
6.091
6.100
6.078
6.095
154,119
+0.01(+0.21%)
Sep 27, 2004
6.095
6.104
6.074
6.082
113,005
-0.01(-0.14%)
Sep 24, 2004
6.108
6.117
6.060
6.091
169,278
-0.01(-0.14%)
Sep 23, 2004
6.074
6.174
6.065
6.100
235,428
+0.03(+0.50%)
Sep 22, 2004
6.060
6.069
6.034
6.069
211,310
+0.00(+0.00%)
Sep 21, 2004
6.074
6.074
6.030
6.069
156,186
+0.00(+0.00%)
Sep 20, 2004
6.039
6.074
6.039
6.069
133,447
+0.01(+0.14%)
Sep 17, 2004
6.039
6.069
6.021
6.060
161,698
+0.02(+0.36%)
Sep 16, 2004
6.047
6.047
6.026
6.039
152,741
+0.01(+0.14%)
Sep 15, 2004
6.034
6.082
6.026
6.030
132,528
-0.02(-0.29%)
Sep 14, 2004
6.065
6.065
6.043
6.047
96,468
-0.02(-0.29%)
Sep 13, 2004
6.065
6.074
6.030
6.065
115,761
-0.01(-0.14%)
Sep 10, 2004
6.000
6.082
6.000
6.074
148,836
+0.08(+1.31%)
Sep 09, 2004
6.026
6.039
5.991
5.995
178,236
-0.00(-0.07%)
Sep 08, 2004
5.995
6.039
5.965
6.000
202,123
-0.03(-0.43%)
Sep 07, 2004
6.013
6.034
5.965
6.026
131,839
+0.05(+0.80%)
Sep 03, 2004
6.065
6.065
5.965
5.978
147,688
-0.06(-1.01%)
Sep 02, 2004
6.030
6.065
6.000
6.039
209,703
+0.01(+0.14%)
Sep 01, 2004
6.017
6.030
6.004
6.030
116,221
+0.02(+0.36%)
Aug 31, 2004
6.008
6.017
5.978
6.008
195,922
+0.03(+0.51%)
Aug 30, 2004
5.965
6.000
5.965
5.978
106,114
+0.00(+0.00%)
Aug 27, 2004
5.960
5.982
5.952
5.978
99,224
+0.03(+0.51%)
Aug 26, 2004
5.965
5.982
5.943
5.947
183,289
-0.02(-0.36%)
Aug 25, 2004
5.995
6.000
5.969
5.969
103,358
+0.00(+0.07%)
Aug 24, 2004
5.995
6.008
5.965
5.965
193,395
-0.03(-0.51%)
Aug 23, 2004
6.013
6.056
5.978
5.995
224,632
-0.04(-0.65%)
Aug 20, 2004
5.965
6.087
5.965
6.034
168,589
+0.06(+0.95%)
Aug 19, 2004
6.030
6.030
5.956
5.978
137,352
-0.01(-0.15%)
Aug 18, 2004
5.934
5.995
5.934
5.986
161,698
+0.05(+0.88%)
Aug 17, 2004
5.939
5.978
5.930
5.934
180,762
+0.00(+0.00%)
Aug 16, 2004
5.960
5.960
5.921
5.934
118,747
-0.01(-0.15%)
Aug 13, 2004
5.934
5.978
5.930
5.943
161,009
-0.01(-0.22%)
Aug 12, 2004
5.947
5.973
5.912
5.956
144,242
-0.03(-0.51%)
Aug 11, 2004
5.969
5.986
5.947
5.986
186,275
+0.02(+0.36%)
Aug 10, 2004
5.978
5.986
5.939
5.965
162,617
+0.00(+0.00%)
Aug 09, 2004
5.934
5.986
5.934
5.965
156,875
+0.02(+0.29%)
Aug 06, 2004
5.899
5.973
5.899
5.947
158,023
+0.07(+1.11%)
Aug 05, 2004
5.878
5.882
5.847
5.882
200,745
+0.01(+0.15%)
Aug 04, 2004
5.856
5.873
5.834
5.873
142,405
+0.00(+0.07%)
Aug 03, 2004
5.804
5.869
5.804
5.869
173,872
+0.04(+0.75%)
Aug 02, 2004
5.847
5.860
5.799
5.825
244,156
+0.01(+0.15%)
Jul 30, 2004
5.795
5.838
5.795
5.817
115,302
+0.03(+0.53%)
Jul 29, 2004
5.747
5.817
5.747
5.786
175,480
+0.02(+0.30%)
Jul 28, 2004
5.751
5.786
5.751
5.769
121,044
+0.02(+0.30%)
Jul 27, 2004
5.725
5.760
5.725
5.751
143,783
+0.02(+0.38%)
Jul 26, 2004
5.725
5.764
5.721
5.730
79,930
+0.00(+0.08%)
Jul 23, 2004
5.795
5.808
5.721
5.725
148,377
-0.03(-0.53%)
Jul 22, 2004
5.747
5.782
5.747
5.756
89,118
-0.01(-0.15%)
Jul 21, 2004
5.821
5.825
5.738
5.764
118,058
-0.04(-0.75%)
Jul 20, 2004
5.830
5.830
5.799
5.808
160,550
-0.02(-0.37%)
Jul 19, 2004
5.795
5.834
5.795
5.830
166,062
+0.01(+0.15%)
Jul 16, 2004
5.760
5.830
5.760
5.821
117,369
+0.05(+0.83%)
Jul 15, 2004
5.712
5.786
5.712
5.773
147,228
+0.01(+0.23%)
Jul 14, 2004
5.738
5.804
5.738
5.760
202,812
+0.00(+0.08%)
Jul 13, 2004
5.769
5.786
5.703
5.756
187,193
-0.03(-0.45%)
Jul 12, 2004
5.769
5.786
5.738
5.782
105,425
+0.02(+0.30%)
Jul 09, 2004
5.716
5.764
5.708
5.764
149,066
+0.03(+0.46%)
Jul 08, 2004
5.690
5.743
5.690
5.738
144,242
+0.02(+0.30%)
Jul 07, 2004
5.703
5.721
5.673
5.721
157,564
+0.03(+0.46%)
Jul 06, 2004
5.656
5.699
5.656
5.695
119,206
+0.00(+0.08%)
Jul 02, 2004
5.634
5.690
5.599
5.690
262,760
+0.09(+1.63%)
Jul 01, 2004
5.590
5.599
5.551
5.599
71,202
+0.07(+1.26%)
Jun 30, 2004
5.499
5.564
5.473
5.529
132,528
+0.06(+1.11%)
Jun 29, 2004
5.464
5.516
5.464
5.468
181,681
-0.04(-0.71%)
Jun 28, 2004
5.525
5.538
5.486
5.508
200,056
+0.00(+0.08%)
Jun 25, 2004
5.525
5.551
5.464
5.503
222,795
-0.05(-0.86%)
Jun 24, 2004
5.490
5.568
5.490
5.551
164,914
+0.03(+0.63%)
Jun 23, 2004
5.508
5.529
5.503
5.516
140,797
-0.01(-0.24%)
Jun 22, 2004
5.525
5.547
5.490
5.529
227,389
+0.03(+0.55%)
Jun 21, 2004
5.538
5.538
5.499
5.499
123,570
-0.01(-0.24%)
Jun 18, 2004
5.568
5.573
5.508
5.512
223,484
-0.04(-0.78%)
Jun 17, 2004
5.555
5.564
5.521
5.555
113,694
+0.01(+0.16%)
Jun 16, 2004
5.603
5.603
5.529
5.547
178,006
-0.03(-0.47%)
Jun 15, 2004
5.529
5.590
5.525
5.573
211,081
+0.04(+0.79%)
Jun 14, 2004
5.612
5.625
5.516
5.529
161,239
-0.13(-2.38%)
Jun 10, 2004
5.673
5.695
5.664
5.664
171,345
-0.03(-0.54%)
Jun 09, 2004
5.690
5.703
5.673
5.695
165,833
+0.01(+0.23%)
Jun 08, 2004
5.616
5.682
5.595
5.682
228,537
+0.04(+0.77%)
Jun 07, 2004
5.629
5.651
5.586
5.638
171,575
+0.03(+0.62%)
Jun 04, 2004
5.638
5.647
5.595
5.603
197,300
-0.03(-0.54%)
Jun 03, 2004
5.699
5.699
5.634
5.634
240,710
-0.05(-0.84%)
Jun 02, 2004
5.721
5.721
5.673
5.682
319,493
-0.03(-0.53%)
Jun 01, 2004
5.756
5.760
5.703
5.712
144,242
-0.03(-0.46%)
May 28, 2004
5.764
5.786
5.725
5.738
168,359
-0.01(-0.15%)
May 27, 2004
5.712
5.760
5.712
5.747
131,839
+0.02(+0.30%)
May 26, 2004
5.703
5.743
5.686
5.730
232,212
+0.03(+0.46%)
May 25, 2004
5.686
5.743
5.660
5.703
229,915
+0.01(+0.23%)
May 24, 2004
5.664
5.734
5.664
5.690
131,610
+0.03(+0.46%)
May 21, 2004
5.660
5.716
5.642
5.664
141,716
+0.03(+0.46%)
May 20, 2004
5.577
5.660
5.564
5.638
153,659
+0.07(+1.33%)
May 19, 2004
5.529
5.595
5.516
5.564
235,198
+0.03(+0.47%)
May 18, 2004
5.616
5.634
5.464
5.538
318,344
-0.08(-1.40%)
May 17, 2004
5.608
5.651
5.555
5.616
237,495
-0.02(-0.31%)
May 14, 2004
5.529
5.634
5.512
5.634
270,340
+0.10(+1.89%)
May 13, 2004
5.503
5.534
5.464
5.529
244,156
-0.00(-0.08%)
May 12, 2004
5.529
5.560
5.499
5.534
218,890
-0.01(-0.24%)
May 11, 2004
5.355
5.547
5.355
5.547
353,716
+0.17(+3.07%)
May 10, 2004
5.420
5.429
5.285
5.381
387,020
-0.05(-0.96%)
May 07, 2004
5.516
5.560
5.399
5.434
410,218
-0.14(-2.50%)
May 06, 2004
5.608
5.616
5.542
5.573
317,655
-0.07(-1.31%)
May 05, 2004
5.651
5.660
5.612
5.647
170,426
+0.03(+0.62%)
May 04, 2004
5.664
5.695
5.612
5.612
387,709
-0.05(-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.