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
Albemarle Corp
(NY:
ALB
)
124.87
-1.61 (-1.27%)
Streaming Delayed Price
Updated: 11:47 AM EDT, May 23, 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
5.414
5.572
5.373
5.537
358,653
+0.11(+2.00%)
Apr 29, 2003
5.465
5.465
5.383
5.428
259,176
+0.00(+0.08%)
Apr 28, 2003
5.262
5.482
5.262
5.424
294,773
+0.16(+3.08%)
Apr 25, 2003
5.322
5.322
5.213
5.262
272,586
-0.04(-0.77%)
Apr 24, 2003
5.147
5.352
5.147
5.303
1,508,491
+0.16(+3.07%)
Apr 23, 2003
5.172
5.199
5.067
5.145
277,950
-0.01(-0.12%)
Apr 22, 2003
5.045
5.153
4.965
5.151
435,455
+0.11(+2.11%)
Apr 21, 2003
5.061
5.086
5.043
5.045
239,183
-0.01(-0.12%)
Apr 17, 2003
5.071
5.078
5.028
5.051
152,141
-0.02(-0.32%)
Apr 16, 2003
5.057
5.096
5.045
5.067
366,211
+0.01(+0.20%)
Apr 15, 2003
5.041
5.065
4.934
5.057
147,752
+0.02(+0.33%)
Apr 14, 2003
4.942
5.049
4.922
5.041
191,395
+0.11(+2.25%)
Apr 11, 2003
5.045
5.055
4.911
4.930
126,540
-0.06(-1.11%)
Apr 10, 2003
4.952
5.049
4.952
4.985
128,491
+0.03(+0.66%)
Apr 09, 2003
5.024
5.102
4.952
4.952
200,173
-0.08(-1.63%)
Apr 08, 2003
5.133
5.147
5.014
5.035
224,554
-0.05(-1.05%)
Apr 07, 2003
5.076
5.147
5.063
5.088
272,586
+0.11(+2.31%)
Apr 04, 2003
5.112
5.141
4.965
4.973
200,904
-0.09(-1.74%)
Apr 03, 2003
5.158
5.166
5.028
5.061
260,883
-0.05(-0.88%)
Apr 02, 2003
5.065
5.147
5.045
5.106
200,660
+0.12(+2.39%)
Apr 01, 2003
5.035
5.035
4.864
4.987
320,618
-0.01(-0.12%)
Mar 31, 2003
4.891
5.024
4.842
4.994
493,971
+0.03(+0.70%)
Mar 28, 2003
4.922
4.959
4.868
4.959
246,010
+0.03(+0.67%)
Mar 27, 2003
4.996
5.004
4.840
4.926
231,381
-0.07(-1.40%)
Mar 26, 2003
4.942
5.016
4.942
4.996
236,501
+0.07(+1.50%)
Mar 25, 2003
5.055
5.059
4.909
4.922
490,314
-0.12(-2.44%)
Mar 24, 2003
5.242
5.242
4.977
5.045
319,643
-0.20(-3.76%)
Mar 21, 2003
5.004
5.242
4.996
5.242
411,805
+0.26(+5.27%)
Mar 20, 2003
4.963
4.979
4.907
4.979
259,176
-0.02(-0.37%)
Mar 19, 2003
5.004
5.035
4.924
4.998
665,130
+0.00(+0.04%)
Mar 18, 2003
4.922
5.004
4.897
4.996
457,399
+0.15(+3.13%)
Mar 17, 2003
4.700
4.844
4.649
4.844
393,763
+0.15(+3.14%)
Mar 14, 2003
4.749
4.749
4.694
4.696
407,904
-0.07(-1.55%)
Mar 13, 2003
4.600
4.772
4.579
4.770
228,211
+0.20(+4.40%)
Mar 12, 2003
4.573
4.583
4.532
4.569
275,999
-0.05(-0.98%)
Mar 11, 2003
4.655
4.676
4.604
4.614
265,759
-0.02(-0.40%)
Mar 10, 2003
4.676
4.698
4.583
4.633
371,088
-0.06(-1.18%)
Mar 07, 2003
4.686
4.721
4.682
4.688
246,254
-0.04(-0.82%)
Mar 06, 2003
4.727
4.788
4.723
4.727
456,423
-0.01(-0.26%)
Mar 05, 2003
4.774
4.852
4.737
4.739
500,067
-0.03(-0.73%)
Mar 04, 2003
4.944
4.944
4.766
4.774
341,342
-0.17(-3.44%)
Mar 03, 2003
5.043
5.090
4.940
4.944
228,943
-0.08(-1.55%)
Feb 28, 2003
4.901
5.026
4.895
5.022
433,992
+0.15(+3.12%)
Feb 27, 2003
4.840
4.907
4.840
4.870
428,872
-0.01(-0.17%)
Feb 26, 2003
4.963
4.963
4.879
4.879
268,197
-0.08(-1.61%)
Feb 25, 2003
4.901
4.969
4.844
4.959
305,014
+0.04(+0.75%)
Feb 24, 2003
5.084
5.084
4.922
4.922
397,420
-0.16(-3.19%)
Feb 21, 2003
4.979
5.086
4.967
5.084
420,826
+0.12(+2.44%)
Feb 20, 2003
5.086
5.106
4.959
4.963
444,233
-0.12(-2.42%)
Feb 19, 2003
5.112
5.121
5.065
5.086
515,915
-0.04(-0.72%)
Feb 18, 2003
5.147
5.182
5.082
5.123
555,901
-0.01(-0.28%)
Feb 14, 2003
5.164
5.172
5.084
5.137
374,989
-0.03(-0.52%)
Feb 13, 2003
5.106
5.172
5.098
5.164
204,318
+0.05(+0.92%)
Feb 12, 2003
5.133
5.205
5.106
5.117
455,936
-0.04(-0.72%)
Feb 11, 2003
5.291
5.307
5.153
5.153
323,056
-0.15(-2.90%)
Feb 10, 2003
5.295
5.332
5.291
5.307
142,388
+0.01(+0.27%)
Feb 07, 2003
5.322
5.350
5.287
5.293
218,459
-0.02(-0.39%)
Feb 06, 2003
5.260
5.391
5.260
5.313
245,522
+0.05(+0.97%)
Feb 05, 2003
5.459
5.512
5.256
5.262
264,052
-0.18(-3.39%)
Feb 04, 2003
5.480
5.482
5.371
5.447
303,795
-0.05(-0.97%)
Feb 03, 2003
5.389
5.500
5.356
5.500
265,759
+0.12(+2.17%)
Jan 31, 2003
5.270
5.410
5.270
5.383
394,738
+0.09(+1.63%)
Jan 30, 2003
5.434
5.436
5.291
5.297
336,466
-0.15(-2.68%)
Jan 29, 2003
5.373
5.449
5.215
5.443
397,664
+0.08(+1.45%)
Jan 28, 2003
5.428
5.439
5.348
5.365
436,918
-0.05(-0.98%)
Jan 27, 2003
5.654
5.654
5.414
5.418
408,636
-0.29(-5.03%)
Jan 24, 2003
5.791
5.791
5.639
5.705
398,639
-0.08(-1.45%)
Jan 23, 2003
5.742
5.791
5.578
5.789
447,890
+0.03(+0.53%)
Jan 22, 2003
5.824
5.877
5.742
5.758
280,632
-0.07(-1.13%)
Jan 21, 2003
5.931
5.957
5.824
5.824
179,204
-0.09(-1.56%)
Jan 17, 2003
5.988
6.029
5.869
5.916
300,381
-0.07(-1.23%)
Jan 16, 2003
5.726
5.990
5.724
5.990
370,356
+0.24(+4.14%)
Jan 15, 2003
5.978
5.978
5.748
5.752
567,360
-0.19(-3.28%)
Jan 14, 2003
6.009
6.009
5.908
5.947
207,243
-0.09(-1.53%)
Jan 13, 2003
5.984
6.064
5.984
6.039
204,805
+0.08(+1.27%)
Jan 10, 2003
6.009
6.039
5.964
5.964
146,533
-0.08(-1.26%)
Jan 09, 2003
5.886
6.062
5.877
6.039
236,501
+0.15(+2.61%)
Jan 08, 2003
5.994
5.994
5.877
5.886
123,858
-0.11(-1.88%)
Jan 07, 2003
6.070
6.087
5.998
5.998
158,724
-0.07(-1.18%)
Jan 06, 2003
5.943
6.128
5.939
6.070
290,385
+0.15(+2.49%)
Jan 03, 2003
5.863
5.986
5.855
5.922
260,639
+0.06(+0.98%)
Jan 02, 2003
5.824
5.988
5.765
5.865
488,363
+0.03(+0.53%)
Dec 31, 2002
5.783
5.896
5.726
5.834
183,837
+0.04(+0.74%)
Dec 30, 2002
5.734
5.791
5.650
5.791
233,088
+0.05(+0.79%)
Dec 27, 2002
5.830
5.859
5.738
5.746
230,893
-0.08(-1.37%)
Dec 26, 2002
5.726
5.843
5.709
5.826
251,374
+0.10(+1.76%)
Dec 24, 2002
5.752
5.779
5.717
5.726
135,318
-0.02(-0.39%)
Dec 23, 2002
5.701
5.756
5.701
5.748
611,247
+0.03(+0.61%)
Dec 20, 2002
5.783
5.838
5.713
5.713
1,483,377
-0.06(-1.03%)
Dec 19, 2002
5.902
5.902
5.767
5.773
533,713
-0.13(-2.19%)
Dec 18, 2002
5.990
6.002
5.869
5.902
312,572
-0.14(-2.31%)
Dec 17, 2002
5.990
6.107
5.984
6.041
467,883
+0.00(+0.00%)
Dec 16, 2002
6.039
6.058
5.988
6.041
792,158
+0.01(+0.20%)
Dec 13, 2002
6.132
6.148
6.025
6.029
289,897
-0.13(-2.16%)
Dec 12, 2002
6.203
6.220
6.115
6.162
173,840
-0.03(-0.50%)
Dec 11, 2002
6.265
6.275
6.162
6.193
443,014
-0.11(-1.82%)
Dec 10, 2002
6.244
6.337
6.244
6.308
171,646
+0.08(+1.22%)
Dec 09, 2002
6.353
6.357
6.228
6.232
324,763
-0.12(-1.90%)
Dec 06, 2002
6.177
6.372
6.175
6.353
167,989
+0.14(+2.18%)
Dec 05, 2002
6.359
6.359
6.162
6.218
168,964
-0.14(-2.19%)
Dec 04, 2002
6.255
6.372
6.152
6.357
293,798
+0.10(+1.54%)
Dec 03, 2002
6.398
6.398
6.244
6.261
294,530
-0.13(-2.02%)
Dec 02, 2002
6.429
6.431
6.333
6.390
239,915
+0.00(+0.03%)
Nov 29, 2002
6.357
6.425
6.357
6.388
56,809
+0.05(+0.74%)
Nov 27, 2002
6.173
6.347
6.173
6.341
169,696
+0.20(+3.24%)
Nov 26, 2002
6.265
6.265
6.072
6.142
212,120
-0.14(-2.22%)
Nov 25, 2002
6.214
6.337
6.140
6.281
253,812
+0.07(+1.12%)
Nov 22, 2002
6.306
6.359
6.164
6.212
426,434
-0.12(-1.91%)
Nov 21, 2002
6.152
6.337
6.128
6.333
359,141
+0.21(+3.42%)
Nov 20, 2002
6.111
6.136
6.085
6.123
559,314
-0.00(-0.03%)
Nov 19, 2002
6.132
6.152
6.095
6.126
602,469
+0.03(+0.47%)
Nov 18, 2002
6.146
6.154
6.097
6.097
480,317
-0.05(-0.80%)
Nov 15, 2002
5.957
6.146
5.947
6.146
234,551
+0.14(+2.36%)
Nov 14, 2002
5.937
6.048
5.937
6.005
154,579
+0.09(+1.53%)
Nov 13, 2002
5.832
5.968
5.804
5.914
143,607
+0.08(+1.41%)
Nov 12, 2002
5.754
5.937
5.722
5.832
172,865
+0.08(+1.39%)
Nov 11, 2002
5.906
5.937
5.752
5.752
178,717
-0.13(-2.26%)
Nov 08, 2002
5.978
6.027
5.855
5.886
174,572
-0.11(-1.88%)
Nov 07, 2002
6.050
6.060
5.959
5.998
233,332
-0.07(-1.18%)
Nov 06, 2002
5.943
6.111
5.884
6.070
215,289
+0.13(+2.14%)
Nov 05, 2002
5.855
5.947
5.849
5.943
210,169
+0.09(+1.61%)
Nov 04, 2002
5.906
5.906
5.845
5.849
108,742
-0.04(-0.66%)
Nov 01, 2002
5.824
5.888
5.728
5.888
225,773
+0.12(+2.10%)
Oct 31, 2002
5.719
5.767
5.662
5.767
197,003
+0.05(+0.82%)
Oct 30, 2002
5.697
5.734
5.656
5.719
217,727
+0.02(+0.43%)
Oct 29, 2002
5.654
5.701
5.586
5.695
316,717
+0.04(+0.69%)
Oct 28, 2002
5.722
5.752
5.642
5.656
196,028
-0.03(-0.61%)
Oct 25, 2002
5.492
5.722
5.455
5.691
265,028
+0.20(+3.62%)
Oct 24, 2002
5.650
5.650
5.484
5.492
399,858
-0.15(-2.69%)
Oct 23, 2002
5.763
5.763
5.506
5.644
395,469
+0.05(+0.95%)
Oct 22, 2002
5.709
5.711
5.568
5.590
306,477
-0.14(-2.43%)
Oct 21, 2002
5.576
5.732
5.486
5.730
269,173
+0.15(+2.68%)
Oct 18, 2002
5.660
5.681
5.500
5.580
106,791
-0.08(-1.41%)
Oct 17, 2002
5.535
5.691
5.533
5.660
109,961
+0.23(+4.15%)
Oct 16, 2002
5.598
5.660
5.428
5.434
169,208
-0.18(-3.14%)
Oct 15, 2002
5.340
5.639
5.340
5.611
175,547
+0.32(+6.01%)
Oct 14, 2002
5.352
5.404
5.238
5.293
204,561
-0.08(-1.41%)
Oct 11, 2002
5.250
5.393
5.229
5.369
222,116
+0.23(+4.55%)
Oct 10, 2002
4.875
5.139
4.875
5.135
535,420
+0.28(+5.79%)
Oct 09, 2002
5.127
5.135
4.840
4.854
342,561
-0.27(-5.32%)
Oct 08, 2002
5.086
5.178
5.032
5.127
343,780
+0.05(+0.93%)
Oct 07, 2002
5.219
5.229
5.076
5.080
148,484
-0.15(-2.94%)
Oct 04, 2002
5.434
5.445
5.194
5.233
271,855
-0.16(-3.00%)
Oct 03, 2002
5.445
5.619
5.359
5.395
407,660
-0.06(-1.09%)
Oct 02, 2002
5.633
5.633
5.383
5.455
784,112
-0.18(-3.13%)
Oct 01, 2002
5.270
5.639
5.270
5.631
673,908
+0.45(+8.58%)
Sep 30, 2002
5.147
5.209
5.086
5.186
435,699
-0.06(-1.17%)
Sep 27, 2002
5.414
5.416
5.229
5.248
196,028
-0.18(-3.29%)
Sep 26, 2002
5.373
5.451
5.373
5.426
195,540
+0.08(+1.53%)
Sep 25, 2002
5.313
5.391
5.252
5.344
346,950
+0.03(+0.62%)
Sep 24, 2002
5.455
5.455
5.295
5.311
231,381
-0.22(-4.00%)
Sep 23, 2002
5.557
5.557
5.496
5.533
381,572
-0.02(-0.37%)
Sep 20, 2002
5.508
5.588
5.455
5.553
722,427
+0.05(+0.82%)
Sep 19, 2002
5.742
5.742
5.508
5.508
466,176
-0.25(-4.41%)
Sep 18, 2002
5.814
5.824
5.740
5.763
258,201
-0.09(-1.58%)
Sep 17, 2002
5.968
5.996
5.834
5.855
218,703
-0.09(-1.48%)
Sep 16, 2002
5.927
5.964
5.906
5.943
221,872
+0.01(+0.14%)
Sep 13, 2002
5.927
5.959
5.814
5.935
242,353
-0.00(-0.07%)
Sep 12, 2002
6.050
6.050
5.927
5.939
146,289
-0.12(-1.93%)
Sep 11, 2002
6.076
6.080
6.031
6.056
145,802
-0.02(-0.40%)
Sep 10, 2002
6.052
6.091
6.039
6.080
197,734
+0.03(+0.51%)
Sep 09, 2002
5.998
6.097
5.957
6.050
404,734
+0.07(+1.10%)
Sep 06, 2002
5.947
6.062
5.855
5.984
521,522
+0.04(+0.62%)
Sep 05, 2002
6.142
6.144
5.886
5.947
828,487
-0.35(-5.51%)
Sep 04, 2002
6.162
6.296
6.142
6.294
243,816
+0.13(+2.06%)
Sep 03, 2002
6.275
6.275
6.132
6.167
156,773
-0.16(-2.47%)
Aug 30, 2002
6.203
6.355
6.203
6.322
124,590
+0.13(+2.05%)
Aug 29, 2002
6.152
6.234
6.130
6.195
181,886
+0.04(+0.70%)
Aug 28, 2002
6.234
6.234
6.085
6.152
122,395
-0.09(-1.45%)
Aug 27, 2002
6.326
6.367
6.220
6.242
197,247
-0.06(-1.01%)
Aug 26, 2002
6.261
6.306
6.191
6.306
177,254
+0.05(+0.79%)
Aug 23, 2002
6.355
6.361
6.214
6.257
174,328
-0.10(-1.55%)
Aug 22, 2002
6.378
6.480
6.275
6.355
195,296
-0.00(-0.03%)
Aug 21, 2002
6.320
6.351
6.263
6.357
535,176
+0.04(+0.62%)
Aug 20, 2002
6.355
6.355
6.263
6.318
222,360
-0.05(-0.77%)
Aug 16, 2002
6.316
6.400
6.306
6.367
124,102
+0.04(+0.65%)
Aug 15, 2002
6.357
6.400
6.261
6.326
18,066,782
-0.05(-0.80%)
Aug 14, 2002
6.228
6.384
6.050
6.378
257,957
+0.15(+2.44%)
Aug 13, 2002
6.322
6.404
6.224
6.226
24,381
-0.10(-1.62%)
Aug 12, 2002
6.275
6.331
6.191
6.329
124,590
+0.18(+3.00%)
Aug 07, 2002
6.050
6.212
6.021
6.144
189,201
+0.14(+2.39%)
Aug 06, 2002
5.957
6.078
5.957
6.000
205,049
+0.17(+2.99%)
Aug 05, 2002
5.806
5.918
5.804
5.826
283,314
+0.02(+0.35%)
Aug 02, 2002
6.052
6.080
5.795
5.806
199,929
-0.24(-4.03%)
Aug 01, 2002
6.111
6.306
6.041
6.050
261,858
-0.01(-0.20%)
Jul 31, 2002
5.968
6.109
5.933
6.062
246,985
+0.07(+1.23%)
Jul 30, 2002
6.134
6.134
5.906
5.988
210,901
-0.14(-2.34%)
Jul 29, 2002
5.701
6.152
5.701
6.132
256,250
+0.41(+7.17%)
Jul 26, 2002
5.937
5.937
5.691
5.722
217,727
-0.21(-3.46%)
Jul 25, 2002
5.732
5.941
5.681
5.927
399,127
+0.21(+3.58%)
Jul 24, 2002
5.420
5.732
5.270
5.722
796,303
+0.30(+5.52%)
Jul 23, 2002
5.527
5.578
5.402
5.422
261,127
-0.13(-2.26%)
Jul 22, 2002
5.701
5.789
5.459
5.547
259,176
-0.17(-2.91%)
Jul 19, 2002
5.894
5.894
5.701
5.713
281,851
-0.26(-4.43%)
Jul 17, 2002
6.002
6.091
5.927
5.978
327,445
-0.16(-2.67%)
Jul 12, 2002
6.158
6.296
6.111
6.142
319,155
-0.02(-0.33%)
Jul 11, 2002
6.152
6.214
6.011
6.162
372,307
+0.01(+0.17%)
Jul 10, 2002
6.257
6.257
6.121
6.152
221,872
-0.10(-1.64%)
Jul 09, 2002
6.450
6.476
6.255
6.255
4,071,731
-0.19(-3.02%)
Jul 08, 2002
6.450
6.542
6.431
6.450
297,699
-0.04(-0.60%)
Jul 05, 2002
6.326
6.552
6.308
6.488
196,272
+0.18(+2.89%)
Jul 04, 2002
6.326
6.367
6.234
6.306
3,389,045
+0.00(+0.00%)
Jul 03, 2002
6.326
6.367
6.234
6.306
384,498
-0.07(-1.03%)
Jul 02, 2002
6.456
6.476
6.345
6.372
462,519
-0.10(-1.61%)
Jul 01, 2002
6.378
6.511
6.339
6.476
506,650
+0.17(+2.70%)
Jun 28, 2002
6.193
6.357
6.185
6.306
1,371,953
+0.11(+1.82%)
Jun 27, 2002
6.224
6.275
6.103
6.193
637,823
+0.06(+1.04%)
Jun 26, 2002
6.132
6.171
6.068
6.130
597,105
-0.11(-1.84%)
Jun 25, 2002
6.419
6.423
6.156
6.244
596,862
-0.21(-3.27%)
Jun 21, 2002
6.419
6.460
6.419
6.456
295,017
-0.01(-0.10%)
Jun 20, 2002
6.464
6.511
6.441
6.462
494,703
-0.00(-0.03%)
Jun 19, 2002
6.603
6.614
6.409
6.464
391,325
-0.17(-2.57%)
Jun 18, 2002
6.564
6.665
6.564
6.634
386,692
+0.02(+0.28%)
Jun 17, 2002
6.595
6.673
6.501
6.616
263,565
+0.02(+0.31%)
Jun 14, 2002
6.382
6.595
6.255
6.595
528,593
+0.06(+0.97%)
Jun 12, 2002
6.655
6.659
6.491
6.532
301,600
-0.11(-1.64%)
Jun 11, 2002
6.757
6.765
6.603
6.640
436,187
-0.10(-1.55%)
Jun 10, 2002
6.634
6.767
6.634
6.745
627,582
+0.08(+1.20%)
Jun 07, 2002
6.521
6.671
6.511
6.665
418,388
+0.09(+1.40%)
Jun 06, 2002
6.614
6.706
6.562
6.573
392,300
-0.04(-0.62%)
Jun 05, 2002
6.388
6.624
6.386
6.614
486,413
+0.08(+1.16%)
May 31, 2002
6.515
6.622
6.493
6.538
242,109
+0.15(+2.34%)
May 28, 2002
6.521
6.521
6.343
6.388
270,392
-0.13(-2.04%)
May 27, 2002
6.593
6.618
6.509
6.521
2,389,399
+0.00(+0.00%)
May 24, 2002
6.593
6.618
6.509
6.521
147,021
-0.14(-2.12%)
May 23, 2002
6.439
6.665
6.404
6.663
302,088
+0.21(+3.27%)
May 22, 2002
6.439
6.491
6.367
6.452
226,749
-0.00(-0.03%)
May 21, 2002
6.511
6.556
6.388
6.454
257,226
-0.07(-1.04%)
May 20, 2002
6.507
6.562
6.433
6.521
579,063
+0.07(+1.02%)
May 17, 2002
6.511
6.511
6.384
6.456
236,989
-0.06(-0.85%)
May 16, 2002
6.431
6.552
6.357
6.511
24,381
+0.08(+1.24%)
May 15, 2002
6.665
6.679
6.326
6.431
315,498
-0.24(-3.57%)
May 14, 2002
6.396
6.685
6.396
6.669
316,229
+0.29(+4.57%)
May 13, 2002
6.296
6.378
6.265
6.378
201,392
+0.15(+2.37%)
May 10, 2002
6.429
6.429
6.162
6.230
240,646
-0.22(-3.40%)
May 09, 2002
6.460
6.562
6.425
6.450
339,148
-0.01(-0.16%)
May 08, 2002
6.378
6.460
6.357
6.460
276,731
+0.18(+2.84%)
May 07, 2002
6.244
6.345
6.183
6.281
260,151
+0.03(+0.46%)
May 06, 2002
6.244
6.316
6.193
6.253
290,872
+0.04(+0.63%)
May 03, 2002
6.238
6.244
6.123
6.214
355,727
-0.02(-0.39%)
May 02, 2002
6.060
6.267
6.041
6.238
438,869
+0.21(+3.54%)
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.