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
Latin America 40 Ishares ETF
(NY:
ILF
)
24.60
-0.30 (-1.20%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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
4.635
4.661
4.625
4.625
259,735
+0.04(+0.84%)
Apr 29, 2003
4.542
4.645
4.542
4.586
56,306
+0.08(+1.83%)
Apr 28, 2003
4.404
4.504
4.399
4.504
39,959
+0.11(+2.51%)
Apr 25, 2003
4.438
4.438
4.393
4.393
30,877
-0.03(-0.77%)
Apr 24, 2003
4.421
4.447
4.421
4.428
24,520
+0.01(+0.12%)
Apr 23, 2003
4.438
4.457
4.422
4.422
30,877
-0.00(-0.10%)
Apr 22, 2003
4.355
4.427
4.343
4.427
15,438
+0.05(+1.03%)
Apr 21, 2003
4.371
4.381
4.360
4.381
47,224
+0.03(+0.79%)
Apr 17, 2003
4.360
4.360
4.347
4.347
9,989
+0.05(+1.13%)
Apr 16, 2003
4.304
4.326
4.294
4.299
224,316
+0.05(+1.14%)
Apr 15, 2003
4.211
4.250
4.211
4.250
18,163
+0.05(+1.15%)
Apr 14, 2003
4.153
4.202
4.153
4.202
13,622
+0.08(+1.90%)
Apr 11, 2003
4.200
4.200
4.124
4.124
138,949
-0.03(-0.66%)
Apr 10, 2003
4.158
4.158
4.151
4.151
12,714
-0.02(-0.40%)
Apr 09, 2003
4.242
4.242
4.168
4.168
45,408
-0.06(-1.51%)
Apr 08, 2003
4.279
4.279
4.206
4.232
89,908
-0.04(-0.98%)
Apr 07, 2003
4.337
4.344
4.262
4.273
60,847
+0.08(+1.81%)
Apr 04, 2003
4.184
4.226
4.175
4.197
6,357
+0.01(+0.32%)
Apr 03, 2003
4.178
4.184
4.155
4.184
23,612
+0.01(+0.26%)
Apr 02, 2003
4.118
4.173
4.118
4.173
19,071
+0.13(+3.30%)
Apr 01, 2003
4.021
4.040
4.019
4.040
79,010
+0.05(+1.13%)
Mar 31, 2003
3.984
3.995
3.976
3.995
15,438
-0.01(-0.33%)
Mar 28, 2003
4.008
4.008
4.008
4.008
0
+0.00(+0.00%)
Mar 27, 2003
4.008
4.008
4.008
4.008
2,724
+0.06(+1.53%)
Mar 26, 2003
3.986
3.997
3.948
3.948
19,071
-0.04(-0.91%)
Mar 25, 2003
3.967
3.984
3.967
3.984
13,622
+0.02(+0.58%)
Mar 24, 2003
4.019
4.019
3.961
3.961
160,745
-0.10(-2.49%)
Mar 21, 2003
4.008
4.062
3.952
4.062
46,316
+0.09(+2.36%)
Mar 20, 2003
3.909
3.968
3.909
3.968
57,214
+0.01(+0.28%)
Mar 19, 2003
3.957
3.957
3.957
3.957
2,724
+0.05(+1.18%)
Mar 18, 2003
3.941
3.941
3.911
3.911
18,163
+0.00(+0.06%)
Mar 17, 2003
3.809
3.914
3.809
3.909
19,071
+0.03(+0.74%)
Mar 14, 2003
3.854
3.880
3.854
3.880
170,735
+0.05(+1.29%)
Mar 13, 2003
3.832
3.832
3.798
3.831
36,326
+0.10(+2.66%)
Mar 12, 2003
3.705
3.732
3.672
3.732
13,622
+0.01(+0.27%)
Mar 11, 2003
3.694
3.734
3.694
3.722
71,745
+0.03(+0.90%)
Mar 10, 2003
3.688
3.689
3.688
3.689
2,724
-0.02(-0.65%)
Mar 07, 2003
3.713
3.713
3.713
3.713
15,438
+0.05(+1.26%)
Mar 06, 2003
3.634
3.667
3.634
3.667
29,969
+0.03(+0.91%)
Mar 05, 2003
3.634
3.634
3.634
3.634
22,704
-0.03(-0.90%)
Mar 04, 2003
3.667
3.667
3.667
3.667
1,816
-0.05(-1.42%)
Mar 03, 2003
3.689
3.720
3.689
3.720
48,132
+0.06(+1.75%)
Feb 28, 2003
3.650
3.667
3.650
3.656
28,153
+0.02(+0.58%)
Feb 27, 2003
3.639
3.666
3.635
3.635
42,683
-0.02(-0.54%)
Feb 26, 2003
3.666
3.666
3.655
3.655
1,816
+0.01(+0.30%)
Feb 25, 2003
3.636
3.644
3.613
3.644
7,265
-0.06(-1.61%)
Feb 24, 2003
3.737
3.737
3.703
3.703
10,897
-0.00(-0.09%)
Feb 21, 2003
3.644
3.709
3.644
3.706
39,959
+0.06(+1.72%)
Feb 20, 2003
3.666
3.701
3.634
3.644
52,673
-0.02(-0.60%)
Feb 19, 2003
3.726
3.726
3.655
3.666
73,561
-0.08(-2.09%)
Feb 18, 2003
3.727
3.744
3.699
3.744
50,857
+0.12(+3.19%)
Feb 14, 2003
3.627
3.628
3.627
3.628
1,816
+0.01(+0.18%)
Feb 13, 2003
3.623
3.623
3.585
3.622
9,989
-0.02(-0.63%)
Feb 12, 2003
3.667
3.693
3.645
3.645
71,745
-0.09(-2.50%)
Feb 11, 2003
3.738
3.738
3.738
3.738
0
+0.00(+0.00%)
Feb 10, 2003
3.679
3.738
3.679
3.738
30,877
+0.01(+0.30%)
Feb 07, 2003
3.738
3.743
3.694
3.727
32,693
-0.07(-1.74%)
Feb 06, 2003
3.793
3.793
3.793
3.793
1,816
-0.06(-1.68%)
Feb 05, 2003
3.858
3.858
3.858
3.858
908
+0.03(+0.86%)
Feb 04, 2003
3.832
3.832
3.825
3.825
6,357
-0.07(-1.73%)
Feb 03, 2003
3.859
3.892
3.859
3.892
11,806
+0.11(+2.79%)
Jan 31, 2003
3.787
3.787
3.787
3.787
908
+0.02(+0.56%)
Jan 30, 2003
3.778
3.788
3.766
3.766
129,867
+0.05(+1.36%)
Jan 29, 2003
3.892
3.892
3.679
3.715
234,306
-0.01(-0.15%)
Jan 28, 2003
3.701
3.739
3.690
3.721
27,244
+0.05(+1.47%)
Jan 27, 2003
3.705
3.761
3.667
3.667
39,051
-0.11(-2.92%)
Jan 24, 2003
3.854
3.865
3.777
3.777
18,163
-0.09(-2.28%)
Jan 23, 2003
3.916
3.916
3.865
3.865
22,704
+0.02(+0.57%)
Jan 22, 2003
3.955
3.985
3.843
3.843
214,326
-0.21(-5.14%)
Jan 21, 2003
4.129
4.129
4.051
4.051
18,163
-0.14(-3.41%)
Jan 17, 2003
4.272
4.272
4.185
4.194
37,234
-0.14(-3.32%)
Jan 16, 2003
4.360
4.366
4.329
4.338
9,989
+0.03(+0.61%)
Jan 15, 2003
4.329
4.329
4.312
4.312
6,357
-0.07(-1.58%)
Jan 14, 2003
4.349
4.381
4.334
4.381
19,071
+0.03(+0.66%)
Jan 13, 2003
4.348
4.360
4.334
4.353
41,775
+0.02(+0.43%)
Jan 10, 2003
4.323
4.370
4.323
4.334
20,887
+0.02(+0.56%)
Jan 09, 2003
4.282
4.322
4.282
4.310
64,479
+0.07(+1.61%)
Jan 08, 2003
4.271
4.272
4.242
4.242
24,520
-0.04(-0.90%)
Jan 07, 2003
4.310
4.310
4.280
4.280
9,081
-0.02(-0.46%)
Jan 06, 2003
4.221
4.300
4.221
4.300
7,265
+0.13(+3.20%)
Jan 03, 2003
4.167
4.167
4.167
4.167
908
+0.06(+1.34%)
Jan 02, 2003
4.101
4.112
4.076
4.112
20,887
+0.08(+2.05%)
Dec 31, 2002
4.051
4.051
4.020
4.029
5,448
-0.01(-0.16%)
Dec 30, 2002
4.059
4.073
4.036
4.036
12,714
-0.06(-1.48%)
Dec 27, 2002
4.112
4.112
4.096
4.096
31,785
-0.04(-1.04%)
Dec 26, 2002
4.140
4.140
4.139
4.139
1,816
-0.04(-0.95%)
Dec 24, 2002
4.173
4.179
4.173
4.179
19,071
+0.01(+0.13%)
Dec 23, 2002
4.162
4.184
4.124
4.173
105,347
-0.08(-1.79%)
Dec 20, 2002
4.271
4.271
4.249
4.249
11,806
+0.11(+2.66%)
Dec 19, 2002
4.139
4.139
4.139
4.139
226,133
+0.00(+0.00%)
Dec 18, 2002
4.150
4.150
4.139
4.139
1,816
-0.02(-0.56%)
Dec 17, 2002
4.151
4.162
4.151
4.162
226,133
+0.03(+0.83%)
Dec 16, 2002
4.117
4.128
4.117
4.128
9,081
+0.09(+2.18%)
Dec 13, 2002
4.030
4.040
4.010
4.040
29,061
-0.01(-0.14%)
Dec 12, 2002
4.016
4.046
4.016
4.046
8,173
-0.01(-0.14%)
Dec 11, 2002
4.041
4.051
4.041
4.051
6,357
+0.12(+2.97%)
Dec 10, 2002
3.964
3.964
3.933
3.934
16,346
-0.02(-0.45%)
Dec 09, 2002
4.012
4.012
3.952
3.952
21,795
-0.06(-1.51%)
Dec 06, 2002
4.001
4.012
4.001
4.012
12,714
+0.04(+0.89%)
Dec 05, 2002
4.035
4.035
3.977
3.977
5,448
-0.06(-1.55%)
Dec 04, 2002
4.040
4.040
4.040
4.040
908
-0.08(-1.87%)
Dec 03, 2002
4.117
4.117
4.117
4.117
5,448
-0.03(-0.66%)
Dec 02, 2002
4.178
4.178
4.145
4.145
31,785
+0.08(+1.92%)
Nov 29, 2002
4.066
4.066
4.066
4.066
908
+0.09(+2.16%)
Nov 27, 2002
3.981
3.981
3.981
3.981
2,724
+0.05(+1.15%)
Nov 26, 2002
3.935
3.935
3.935
3.935
1,816
-0.04(-1.11%)
Nov 25, 2002
3.981
3.981
3.964
3.979
21,795
+0.06(+1.60%)
Nov 22, 2002
3.931
3.931
3.917
3.917
8,173
+0.06(+1.60%)
Nov 21, 2002
3.855
3.855
3.855
3.855
9,081
+0.05(+1.19%)
Nov 20, 2002
3.856
3.856
3.810
3.810
130,775
-0.12(-2.95%)
Nov 19, 2002
3.891
3.925
3.891
3.925
2,724
+0.05(+1.16%)
Nov 18, 2002
3.894
3.894
3.880
3.880
29,969
+0.02(+0.60%)
Nov 15, 2002
3.857
3.857
3.857
3.857
0
+0.00(+0.00%)
Nov 14, 2002
3.842
3.859
3.842
3.857
5,448
+0.04(+0.98%)
Nov 13, 2002
3.801
3.820
3.801
3.820
2,724
-0.02(-0.60%)
Nov 12, 2002
3.843
3.843
3.843
3.843
1,816
-0.01(-0.17%)
Nov 11, 2002
3.897
3.897
3.850
3.850
1,816
-0.06(-1.49%)
Nov 08, 2002
3.905
3.908
3.905
3.908
1,816
-0.02(-0.59%)
Nov 07, 2002
3.931
3.931
3.931
3.931
21,795
+0.04(+1.10%)
Nov 06, 2002
3.921
3.921
3.888
3.888
92,632
-0.03(-0.84%)
Nov 05, 2002
3.942
3.942
3.921
3.921
18,163
-0.10(-2.41%)
Nov 04, 2002
4.073
4.073
4.018
4.018
9,989
+0.10(+2.53%)
Nov 01, 2002
3.919
3.919
3.919
3.919
908
+0.03(+0.82%)
Oct 31, 2002
3.909
3.909
3.887
3.887
9,989
+0.06(+1.58%)
Oct 30, 2002
3.820
3.826
3.796
3.826
13,622
+0.09(+2.39%)
Oct 29, 2002
3.744
3.744
3.737
3.737
5,448
-0.10(-2.64%)
Oct 28, 2002
3.855
3.855
3.839
3.839
7,265
+0.01(+0.23%)
Oct 25, 2002
3.842
3.842
3.799
3.830
31,785
-0.04(-1.02%)
Oct 24, 2002
3.869
3.869
3.869
3.869
5,448
+0.14(+3.69%)
Oct 23, 2002
3.732
3.732
3.732
3.732
3,632
+0.02(+0.62%)
Oct 22, 2002
3.677
3.715
3.677
3.709
238,847
-0.00(-0.03%)
Oct 21, 2002
3.710
3.710
3.710
3.710
1,816
+0.05(+1.35%)
Oct 18, 2002
3.672
3.711
3.660
3.660
167,102
+0.04(+1.03%)
Oct 17, 2002
3.600
3.623
3.600
3.623
1,816
+0.08(+2.21%)
Oct 16, 2002
3.536
3.545
3.536
3.545
7,265
-0.05(-1.47%)
Oct 15, 2002
3.601
3.601
3.597
3.597
4,540
+0.10(+2.77%)
Oct 14, 2002
3.500
3.500
3.500
3.500
2,724
-0.03(-0.78%)
Oct 11, 2002
3.528
3.528
3.528
3.528
908
+0.05(+1.36%)
Oct 10, 2002
3.481
3.481
3.481
3.481
908
+0.00(+0.00%)
Oct 09, 2002
3.513
3.513
3.481
3.481
4,540
-0.11(-2.95%)
Oct 08, 2002
3.580
3.612
3.580
3.586
184,357
+0.03(+0.84%)
Oct 07, 2002
3.611
3.611
3.557
3.557
6,357
-0.08(-2.12%)
Oct 04, 2002
3.679
3.679
3.634
3.634
98,989
-0.04(-1.17%)
Oct 03, 2002
3.633
3.677
3.633
3.677
10,897
+0.13(+3.73%)
Oct 02, 2002
3.545
3.545
3.545
3.545
90,816
+0.00(+0.00%)
Oct 01, 2002
3.471
3.545
3.471
3.545
7,265
+0.09(+2.68%)
Sep 30, 2002
3.371
3.456
3.371
3.452
11,806
-0.08(-2.31%)
Sep 27, 2002
3.534
3.534
3.534
3.534
5,448
-0.08(-2.19%)
Sep 26, 2002
3.591
3.613
3.591
3.613
1,816
+0.05(+1.39%)
Sep 25, 2002
3.589
3.594
3.563
3.563
7,265
-0.01(-0.15%)
Sep 24, 2002
3.552
3.601
3.552
3.569
42,683
-0.06(-1.76%)
Sep 23, 2002
3.602
3.633
3.602
3.633
9,989
-0.02(-0.63%)
Sep 20, 2002
3.656
3.656
3.656
3.656
90,816
+0.00(+0.00%)
Sep 19, 2002
3.830
3.830
3.656
3.656
56,306
-0.25(-6.45%)
Sep 18, 2002
3.908
3.909
3.908
3.908
90,816
-0.18(-4.31%)
Sep 17, 2002
4.084
4.084
4.084
4.084
0
+0.00(+0.00%)
Sep 16, 2002
4.076
4.084
4.053
4.084
817,348
-0.08(-1.98%)
Sep 13, 2002
4.167
4.167
4.167
4.167
0
+0.00(+0.00%)
Sep 12, 2002
4.167
4.167
4.167
4.167
908
+0.06(+1.47%)
Sep 11, 2002
4.106
4.106
4.106
4.106
0
+0.00(+0.00%)
Sep 10, 2002
4.080
4.106
4.080
4.106
14,530
-0.01(-0.13%)
Sep 09, 2002
4.112
4.112
4.112
4.112
908
+0.11(+2.72%)
Sep 06, 2002
4.003
4.003
4.003
4.003
3,632
-0.01(-0.16%)
Sep 05, 2002
4.009
4.009
4.009
4.009
0
+0.00(+0.00%)
Sep 04, 2002
4.009
4.009
4.009
4.009
4,540
-0.04(-0.95%)
Sep 03, 2002
4.106
4.106
4.048
4.048
12,714
-0.06(-1.47%)
Aug 30, 2002
4.108
4.108
4.108
4.108
1,816
+0.01(+0.27%)
Aug 29, 2002
4.097
4.097
4.097
4.097
0
+0.00(+0.00%)
Aug 28, 2002
4.097
4.097
4.097
4.097
0
+0.00(+0.00%)
Aug 27, 2002
4.163
4.163
4.097
4.097
6,357
-0.07(-1.79%)
Aug 26, 2002
4.072
4.172
4.072
4.172
23,612
+0.14(+3.50%)
Aug 23, 2002
4.051
4.051
4.031
4.031
272,449
-0.03(-0.76%)
Aug 22, 2002
4.062
4.062
4.062
4.062
0
+0.00(+0.00%)
Aug 21, 2002
4.062
4.062
4.062
4.062
0
+0.00(+0.00%)
Aug 20, 2002
4.073
4.073
4.053
4.062
7,265
+0.03(+0.76%)
Aug 16, 2002
3.998
4.031
3.998
4.031
8,173
+0.10(+2.55%)
Aug 15, 2002
3.952
3.952
3.925
3.931
12,714
+0.02(+0.42%)
Aug 14, 2002
3.888
3.919
3.844
3.914
22,704
-0.03(-0.84%)
Aug 13, 2002
3.948
3.948
3.948
3.948
0
+0.00(+0.00%)
Aug 12, 2002
3.948
3.948
3.948
3.948
4,540
+0.04(+1.13%)
Aug 07, 2002
3.955
3.955
3.903
3.903
9,989
+0.03(+0.71%)
Aug 06, 2002
3.796
3.876
3.796
3.876
8,173
+0.09(+2.33%)
Aug 05, 2002
3.828
3.828
3.788
3.788
13,622
-0.07(-1.71%)
Aug 02, 2002
3.854
3.854
3.854
3.854
3,632
+0.08(+2.04%)
Aug 01, 2002
3.854
3.854
3.777
3.777
97,173
-0.07(-1.75%)
Jul 31, 2002
3.848
3.848
3.783
3.844
7,265
-0.04(-0.96%)
Jul 30, 2002
3.881
3.881
3.881
3.881
9,081
-0.08(-2.08%)
Jul 29, 2002
3.953
4.007
3.949
3.964
14,530
-0.35(-8.07%)
Jul 26, 2002
4.312
4.312
4.312
4.312
4,540
+0.31(+7.88%)
Jul 25, 2002
4.139
4.139
3.997
3.997
5,448
-0.09(-2.29%)
Jul 24, 2002
3.949
4.091
3.949
4.091
27,244
-0.03(-0.64%)
Jul 23, 2002
4.194
4.194
4.117
4.117
2,724
-0.29(-6.55%)
Jul 22, 2002
4.406
4.406
4.406
4.406
1,816
-0.09(-1.91%)
Jul 19, 2002
4.491
4.491
4.491
4.491
0
+0.04(+0.97%)
Jul 17, 2002
4.454
4.469
4.438
4.449
9,081
-0.08(-1.68%)
Jul 12, 2002
4.525
4.525
4.525
4.525
908
+0.04(+0.98%)
Jul 11, 2002
4.384
4.480
4.384
4.480
9,989
+0.01(+0.25%)
Jul 10, 2002
4.497
4.497
4.466
4.469
4,540
-0.08(-1.70%)
Jul 09, 2002
4.513
4.547
4.513
4.547
1,816
+0.07(+1.50%)
Jul 08, 2002
4.458
4.480
4.458
4.479
37,234
+0.01(+0.22%)
Jul 05, 2002
4.427
4.469
4.415
4.469
37,234
+0.09(+1.98%)
Jul 04, 2002
4.355
4.382
4.305
4.382
74,469
+0.00(+0.00%)
Jul 03, 2002
4.355
4.382
4.305
4.382
74,469
+0.05(+1.04%)
Jul 02, 2002
4.337
4.337
4.337
4.337
15,438
-0.10(-2.26%)
Jul 01, 2002
4.460
4.460
4.438
4.438
58,122
-0.12(-2.66%)
Jun 28, 2002
4.558
4.559
4.558
4.559
16,346
+0.12(+2.73%)
Jun 27, 2002
4.349
4.438
4.349
4.438
69,928
+0.20(+4.68%)
Jun 26, 2002
4.292
4.326
4.239
4.239
27,244
-0.21(-4.70%)
Jun 25, 2002
4.449
4.449
4.449
4.449
1,816,330
+0.05(+1.10%)
Jun 21, 2002
4.536
4.536
4.400
4.400
29,061
-0.16(-3.48%)
Jun 20, 2002
4.613
4.613
4.559
4.559
4,540
-0.18(-3.81%)
Jun 19, 2002
4.789
4.827
4.739
4.739
3,632
-0.08(-1.60%)
Jun 18, 2002
4.910
4.910
4.816
4.816
10,897
+0.02(+0.32%)
Jun 17, 2002
4.800
4.801
4.800
4.801
1,816
+0.03(+0.69%)
Jun 14, 2002
4.725
4.768
4.719
4.768
15,438
-0.11(-2.28%)
Jun 12, 2002
4.879
4.879
4.879
4.879
908
-0.08(-1.62%)
Jun 11, 2002
5.053
5.053
4.959
4.959
13,622
-0.08(-1.64%)
Jun 10, 2002
4.968
5.042
4.968
5.042
2,724
+0.13(+2.65%)
Jun 07, 2002
4.882
4.925
4.838
4.912
64,479
-0.18(-3.46%)
Jun 06, 2002
5.088
5.088
5.088
5.088
0
+0.00(+0.00%)
Jun 05, 2002
5.136
5.136
5.081
5.088
14,530
-0.15(-2.92%)
May 31, 2002
5.240
5.273
5.240
5.241
13,622
-0.15(-2.84%)
May 28, 2002
5.368
5.394
5.368
5.394
1,816
-0.03(-0.51%)
May 27, 2002
5.386
5.423
5.386
5.422
1,089,798
+0.00(+0.00%)
May 24, 2002
5.386
5.423
5.386
5.422
10,897
+0.03(+0.55%)
May 23, 2002
5.395
5.395
5.364
5.392
14,530
+0.01(+0.12%)
May 22, 2002
5.397
5.427
5.386
5.386
12,714
-0.06(-1.03%)
May 21, 2002
5.468
5.468
5.442
5.442
60,847
-0.05(-0.84%)
May 20, 2002
5.508
5.511
5.488
5.488
136,224
-0.08(-1.39%)
May 17, 2002
5.571
5.571
5.565
5.565
6,357
+0.03(+0.52%)
May 16, 2002
5.470
5.536
5.441
5.536
29,061
+0.09(+1.68%)
May 15, 2002
5.387
5.466
5.387
5.445
16,346
+0.02(+0.32%)
May 14, 2002
5.400
5.427
5.384
5.427
13,622
+0.04(+0.80%)
May 13, 2002
5.392
5.449
5.384
5.384
12,714
-0.00(-0.08%)
May 10, 2002
5.414
5.414
5.380
5.389
13,622
-0.08(-1.55%)
May 09, 2002
5.506
5.506
5.474
5.474
6,357
-0.11(-2.03%)
May 08, 2002
5.558
5.587
5.539
5.587
47,224
+0.04(+0.75%)
May 07, 2002
5.552
5.552
5.538
5.545
61,755
+0.01(+0.20%)
May 06, 2002
5.554
5.565
5.534
5.534
3,632
-0.01(-0.18%)
May 03, 2002
5.618
5.618
5.538
5.544
113,520
-0.08(-1.45%)
May 02, 2002
5.649
5.649
5.608
5.626
25,428
-0.04(-0.72%)
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.