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
HP Inc
(NY:
HPQ
)
35.51
-0.94 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
3.458
3.473
3.374
3.377
77,268,616
-0.09(-2.67%)
Apr 29, 2004
3.573
3.590
3.429
3.470
80,087,056
-0.08(-2.22%)
Apr 28, 2004
3.609
3.623
3.542
3.549
71,454,408
-0.10(-2.63%)
Apr 27, 2004
3.703
3.720
3.638
3.645
59,282,960
-0.07(-1.89%)
Apr 26, 2004
3.715
3.734
3.665
3.715
51,473,912
+0.00(+0.00%)
Apr 23, 2004
3.746
3.772
3.638
3.715
67,486,312
-0.02(-0.64%)
Apr 22, 2004
3.652
3.767
3.631
3.739
67,000,432
+0.08(+2.30%)
Apr 21, 2004
3.614
3.667
3.561
3.655
80,673,264
+0.03(+0.76%)
Apr 20, 2004
3.720
3.736
3.626
3.628
62,558,700
-0.10(-2.58%)
Apr 19, 2004
3.743
3.755
3.689
3.724
49,369,412
-0.05(-1.27%)
Apr 16, 2004
3.753
3.772
3.677
3.772
74,630,992
+0.02(+0.50%)
Apr 15, 2004
3.780
3.794
3.713
3.753
59,851,664
-0.02(-0.45%)
Apr 14, 2004
3.775
3.806
3.761
3.770
60,929,580
-0.04(-1.17%)
Apr 13, 2004
3.880
3.883
3.799
3.815
75,967,304
-0.07(-1.68%)
Apr 12, 2004
3.921
3.943
3.861
3.880
48,692,216
-0.04(-1.05%)
Apr 08, 2004
4.001
4.012
3.907
3.921
50,978,120
-0.04(-1.08%)
Apr 07, 2004
3.969
3.993
3.873
3.964
76,361,608
-0.04(-0.98%)
Apr 06, 2004
4.029
4.049
3.983
4.003
44,913,100
-0.05(-1.23%)
Apr 05, 2004
3.971
4.072
3.971
4.053
57,971,148
+0.10(+2.43%)
Apr 02, 2004
3.986
4.012
3.935
3.957
73,507,000
+0.03(+0.65%)
Apr 01, 2004
3.935
3.969
3.919
3.931
61,028,740
+0.02(+0.39%)
Mar 31, 2004
3.960
3.962
3.911
3.916
102,951,912
-0.05(-1.25%)
Mar 30, 2004
3.972
3.972
3.902
3.965
85,551,872
-0.01(-0.17%)
Mar 29, 2004
3.935
4.019
3.931
3.972
81,545,856
+0.14(+3.62%)
Mar 26, 2004
3.809
3.861
3.789
3.833
44,262,736
+0.00(+0.04%)
Mar 25, 2004
3.755
3.863
3.749
3.832
54,272,524
+0.13(+3.38%)
Mar 24, 2004
3.674
3.755
3.655
3.707
47,722,796
+0.04(+1.08%)
Mar 23, 2004
3.677
3.732
3.667
3.667
53,916,136
+0.00(+0.05%)
Mar 22, 2004
3.638
3.676
3.611
3.665
67,493,888
-0.04(-1.16%)
Mar 19, 2004
3.785
3.809
3.698
3.708
60,820,504
-0.08(-1.99%)
Mar 18, 2004
3.758
3.808
3.741
3.784
54,758,988
-0.01(-0.23%)
Mar 17, 2004
3.737
3.806
3.736
3.792
67,049,428
+0.06(+1.51%)
Mar 16, 2004
3.743
3.763
3.677
3.736
59,021,064
+0.01(+0.37%)
Mar 15, 2004
3.816
3.816
3.703
3.722
66,002,428
-0.11(-2.91%)
Mar 12, 2004
3.840
3.857
3.794
3.833
55,879,480
+0.06(+1.54%)
Mar 11, 2004
3.789
3.881
3.773
3.775
77,799,992
-0.05(-1.30%)
Mar 10, 2004
3.799
3.871
3.789
3.825
63,516,456
-0.01(-0.13%)
Mar 09, 2004
3.899
3.899
3.806
3.830
70,318,752
-0.05(-1.41%)
Mar 08, 2004
3.900
3.938
3.881
3.885
53,984,964
-0.01(-0.35%)
Mar 05, 2004
3.880
3.926
3.849
3.899
56,321,612
-0.02(-0.39%)
Mar 04, 2004
3.926
3.936
3.892
3.914
41,687,524
-0.02(-0.61%)
Mar 03, 2004
3.911
3.941
3.869
3.938
45,744,284
+0.02(+0.53%)
Mar 02, 2004
3.977
3.977
3.912
3.917
55,770,404
-0.03(-0.65%)
Mar 01, 2004
3.926
3.953
3.878
3.943
53,457,672
+0.05(+1.28%)
Feb 27, 2004
3.996
4.010
3.866
3.893
74,143,944
-0.09(-2.20%)
Feb 26, 2004
3.900
4.008
3.888
3.981
64,859,184
+0.08(+2.07%)
Feb 25, 2004
3.892
3.923
3.864
3.900
75,119,200
+0.04(+1.11%)
Feb 24, 2004
3.900
3.907
3.816
3.857
109,248,496
-0.07(-1.79%)
Feb 23, 2004
4.003
4.003
3.890
3.928
71,155,184
-0.04(-0.95%)
Feb 20, 2004
4.063
4.091
3.935
3.965
126,411,712
-0.13(-3.06%)
Feb 19, 2004
4.092
4.164
4.082
4.091
118,848,816
+0.06(+1.49%)
Feb 18, 2004
4.053
4.067
4.020
4.031
61,533,864
+0.02(+0.51%)
Feb 17, 2004
4.003
4.043
3.981
4.010
57,662,004
+0.07(+1.65%)
Feb 13, 2004
4.003
4.012
3.943
3.945
91,399,912
+0.02(+0.44%)
Feb 12, 2004
4.115
4.115
3.928
3.928
165,799,920
-0.16(-3.90%)
Feb 11, 2004
4.188
4.286
4.061
4.087
132,763,128
-0.05(-1.16%)
Feb 10, 2004
4.072
4.149
4.072
4.135
50,876,628
+0.06(+1.52%)
Feb 09, 2004
4.097
4.132
4.053
4.073
46,787,784
-0.00(-0.08%)
Feb 06, 2004
3.988
4.079
3.988
4.077
61,512,284
+0.08(+2.02%)
Feb 05, 2004
3.976
4.020
3.933
3.996
52,348,260
+0.02(+0.52%)
Feb 04, 2004
4.048
4.053
3.953
3.976
86,476,968
-0.12(-3.01%)
Feb 03, 2004
4.132
4.132
4.080
4.099
55,409,936
-0.03(-0.79%)
Feb 02, 2004
4.099
4.202
4.049
4.132
72,633,232
+0.05(+1.30%)
Jan 30, 2004
4.123
4.140
4.065
4.079
78,547,768
-0.08(-2.02%)
Jan 29, 2004
4.226
4.241
4.089
4.163
118,109,208
+0.00(+0.00%)
Jan 28, 2004
4.399
4.447
4.121
4.163
126,835,768
-0.23(-5.23%)
Jan 27, 2004
4.452
4.505
4.379
4.392
65,623,872
-0.09(-1.91%)
Jan 26, 2004
4.337
4.485
4.337
4.478
69,832,288
+0.14(+3.24%)
Jan 23, 2004
4.380
4.396
4.300
4.337
43,666,616
-0.03(-0.75%)
Jan 22, 2004
4.355
4.420
4.332
4.370
69,947,784
+0.04(+0.99%)
Jan 21, 2004
4.274
4.344
4.252
4.327
63,957,424
+0.03(+0.68%)
Jan 20, 2004
4.403
4.406
4.298
4.298
55,845,068
-0.08(-1.76%)
Jan 16, 2004
4.401
4.406
4.331
4.375
87,935,768
+0.04(+0.87%)
Jan 15, 2004
4.286
4.423
4.281
4.337
132,876,288
+0.10(+2.43%)
Jan 14, 2004
4.204
4.245
4.181
4.235
61,384,544
+0.08(+1.81%)
Jan 13, 2004
4.235
4.241
4.097
4.159
62,654,944
-0.07(-1.70%)
Jan 12, 2004
4.149
4.250
4.144
4.231
57,718,584
+0.09(+2.15%)
Jan 09, 2004
4.192
4.231
4.121
4.142
80,777,088
-0.09(-2.15%)
Jan 08, 2004
4.037
4.243
4.017
4.233
129,279,152
+0.23(+5.69%)
Jan 07, 2004
4.075
4.092
3.995
4.005
107,855,608
-0.07(-1.72%)
Jan 06, 2004
4.029
4.094
4.012
4.075
64,934,428
+0.02(+0.42%)
Jan 05, 2004
4.007
4.063
3.988
4.058
64,832,352
+0.09(+2.20%)
Jan 02, 2004
3.941
3.988
3.919
3.971
55,211,616
+0.03(+0.83%)
Dec 31, 2003
3.909
3.941
3.909
3.938
36,362,112
+0.01(+0.17%)
Dec 30, 2003
3.878
3.935
3.878
3.931
40,767,096
+0.00(+0.00%)
Dec 29, 2003
3.878
3.935
3.876
3.931
45,671,376
+0.06(+1.46%)
Dec 26, 2003
3.875
3.888
3.842
3.875
16,644,095
-0.02(-0.44%)
Dec 24, 2003
3.887
3.907
3.856
3.892
21,791,604
+0.01(+0.18%)
Dec 23, 2003
3.806
3.892
3.806
3.885
62,333,552
+0.08(+2.07%)
Dec 22, 2003
3.789
3.806
3.770
3.806
42,971,920
+0.00(+0.09%)
Dec 19, 2003
3.777
3.808
3.767
3.803
82,087,152
-0.01(-0.22%)
Dec 18, 2003
3.780
3.816
3.780
3.811
61,148,312
+0.05(+1.23%)
Dec 17, 2003
3.791
3.796
3.755
3.765
59,307,460
-0.03(-0.68%)
Dec 16, 2003
3.816
3.840
3.779
3.791
57,544,764
+0.02(+0.45%)
Dec 15, 2003
3.857
3.875
3.772
3.773
60,573,192
-0.05(-1.34%)
Dec 12, 2003
3.840
3.847
3.804
3.825
57,730,832
+0.02(+0.50%)
Dec 11, 2003
3.772
3.830
3.763
3.806
78,565,264
+0.03(+0.91%)
Dec 10, 2003
3.797
3.815
3.743
3.772
87,024,672
+0.01(+0.18%)
Dec 09, 2003
3.929
3.929
3.751
3.765
94,045,120
-0.09(-2.31%)
Dec 08, 2003
3.777
3.857
3.775
3.854
54,448,676
+0.06(+1.67%)
Dec 05, 2003
3.815
3.837
3.755
3.791
64,760,608
-0.08(-2.17%)
Dec 04, 2003
3.832
3.895
3.832
3.875
53,469,340
+0.03(+0.85%)
Dec 03, 2003
3.866
3.897
3.815
3.842
69,726,712
-0.01(-0.18%)
Dec 02, 2003
3.751
3.875
3.744
3.849
92,190,264
+0.10(+2.79%)
Dec 01, 2003
3.737
3.775
3.717
3.744
77,137,960
+0.02(+0.46%)
Nov 28, 2003
3.751
3.773
3.713
3.727
35,537,928
-0.02(-0.55%)
Nov 26, 2003
3.755
3.773
3.703
3.748
43,953,592
+0.03(+0.92%)
Nov 25, 2003
3.737
3.780
3.689
3.713
78,462,608
-0.04(-1.10%)
Nov 24, 2003
3.695
3.765
3.684
3.755
64,156,908
+0.11(+2.91%)
Nov 21, 2003
3.710
3.736
3.600
3.648
88,672,464
-0.05(-1.44%)
Nov 20, 2003
3.897
3.900
3.700
3.701
150,482,224
-0.11(-2.79%)
Nov 19, 2003
3.713
3.825
3.713
3.808
92,793,968
+0.10(+2.59%)
Nov 18, 2003
3.789
3.818
3.703
3.712
52,902,968
-0.06(-1.59%)
Nov 17, 2003
3.732
3.780
3.712
3.772
40,999,244
-0.02(-0.41%)
Nov 14, 2003
3.840
3.859
3.763
3.787
67,047,092
-0.04(-1.16%)
Nov 13, 2003
3.789
3.854
3.770
3.832
55,425,684
+0.01(+0.36%)
Nov 12, 2003
3.763
3.825
3.755
3.818
50,845,132
+0.02(+0.54%)
Nov 11, 2003
3.773
3.806
3.725
3.797
55,467,096
+0.02(+0.64%)
Nov 10, 2003
3.815
3.885
3.758
3.773
87,792,864
-0.17(-4.30%)
Nov 07, 2003
4.037
4.063
3.929
3.943
64,617,704
-0.08(-2.04%)
Nov 06, 2003
3.936
4.029
3.917
4.025
64,904,096
+0.07(+1.65%)
Nov 05, 2003
3.938
3.969
3.893
3.960
68,869,280
+0.02(+0.52%)
Nov 04, 2003
3.945
3.957
3.904
3.940
81,798,424
+0.05(+1.23%)
Nov 03, 2003
3.825
3.911
3.823
3.892
69,717,968
+0.07(+1.75%)
Oct 31, 2003
3.780
3.852
3.772
3.825
58,100,056
+0.04(+1.04%)
Oct 30, 2003
3.768
3.833
3.751
3.785
89,702,544
+0.04(+1.19%)
Oct 29, 2003
3.712
3.761
3.677
3.741
61,521,616
+0.03(+0.79%)
Oct 28, 2003
3.641
3.737
3.609
3.712
84,202,728
+0.11(+3.10%)
Oct 27, 2003
3.571
3.626
3.568
3.600
63,777,772
+0.09(+2.59%)
Oct 24, 2003
3.525
3.566
3.463
3.509
67,638,544
-0.09(-2.52%)
Oct 23, 2003
3.611
3.640
3.575
3.600
43,748,276
-0.05(-1.32%)
Oct 22, 2003
3.662
3.681
3.638
3.648
45,290,488
-0.07(-1.98%)
Oct 21, 2003
3.686
3.749
3.686
3.722
74,581,416
+0.04(+1.12%)
Oct 20, 2003
3.623
3.684
3.623
3.681
55,729,576
+0.09(+2.48%)
Oct 17, 2003
3.686
3.696
3.581
3.592
66,496,472
-0.05(-1.50%)
Oct 16, 2003
3.669
3.746
3.609
3.647
91,040,024
-0.11(-2.97%)
Oct 15, 2003
3.712
3.772
3.683
3.758
98,809,408
+0.09(+2.48%)
Oct 14, 2003
3.653
3.669
3.617
3.667
41,250,640
+0.03(+0.71%)
Oct 13, 2003
3.623
3.669
3.617
3.641
44,467,468
+0.03(+0.90%)
Oct 10, 2003
3.619
3.641
3.585
3.609
53,129,284
+0.00(+0.05%)
Oct 09, 2003
3.518
3.688
3.518
3.607
130,856,360
+0.14(+3.90%)
Oct 08, 2003
3.506
3.532
3.453
3.472
89,962,112
-0.02(-0.54%)
Oct 07, 2003
3.511
3.539
3.455
3.491
62,336,468
-0.02(-0.59%)
Oct 06, 2003
3.515
3.539
3.496
3.511
34,303,692
+0.03(+0.89%)
Oct 03, 2003
3.432
3.551
3.410
3.480
91,371,328
+0.13(+4.00%)
Oct 02, 2003
3.386
3.405
3.333
3.347
61,117,396
-0.01(-0.41%)
Oct 01, 2003
3.329
3.415
3.329
3.360
71,783,384
+0.04(+1.24%)
Sep 30, 2003
3.364
3.364
3.275
3.319
75,290,104
-0.04(-1.33%)
Sep 29, 2003
3.328
3.374
3.302
3.364
64,274,732
+0.04(+1.13%)
Sep 26, 2003
3.317
3.357
3.300
3.326
82,982,496
+0.02(+0.73%)
Sep 25, 2003
3.415
3.422
3.302
3.302
94,631,904
-0.12(-3.51%)
Sep 24, 2003
3.460
3.467
3.413
3.422
104,848,760
-0.08(-2.16%)
Sep 23, 2003
3.511
3.516
3.448
3.497
56,998,224
+0.02(+0.49%)
Sep 22, 2003
3.575
3.578
3.468
3.480
68,649,384
-0.15(-4.02%)
Sep 19, 2003
3.595
3.667
3.585
3.626
92,502,320
+0.03(+0.86%)
Sep 18, 2003
3.497
3.602
3.496
3.595
89,342,072
+0.10(+3.00%)
Sep 17, 2003
3.497
3.556
3.460
3.491
69,873,704
-0.01(-0.20%)
Sep 16, 2003
3.412
3.515
3.403
3.497
70,296,584
+0.10(+2.87%)
Sep 15, 2003
3.396
3.425
3.393
3.400
64,198,320
-0.04(-1.25%)
Sep 12, 2003
3.427
3.453
3.412
3.443
36,106,052
-0.02(-0.50%)
Sep 11, 2003
3.455
3.497
3.412
3.460
69,087,432
+0.02(+0.60%)
Sep 10, 2003
3.465
3.479
3.415
3.439
59,562,940
-0.07(-1.96%)
Sep 09, 2003
3.501
3.566
3.489
3.508
62,439,708
-0.01(-0.19%)
Sep 08, 2003
3.479
3.540
3.467
3.515
65,109,996
+0.05(+1.33%)
Sep 05, 2003
3.521
3.556
3.463
3.468
79,146,216
-0.09(-2.65%)
Sep 04, 2003
3.551
3.580
3.530
3.563
47,768,292
+0.02(+0.68%)
Sep 03, 2003
3.480
3.566
3.468
3.539
86,752,864
+0.08(+2.18%)
Sep 02, 2003
3.446
3.482
3.437
3.463
61,652,272
+0.05(+1.35%)
Aug 29, 2003
3.374
3.443
3.365
3.417
56,703,664
+0.03(+0.81%)
Aug 28, 2003
3.369
3.395
3.335
3.389
48,845,040
+0.04(+1.28%)
Aug 27, 2003
3.359
3.365
3.335
3.347
47,539,644
-0.01(-0.31%)
Aug 26, 2003
3.309
3.360
3.309
3.357
61,085,900
+0.03(+0.93%)
Aug 25, 2003
3.326
3.377
3.309
3.326
59,686,012
-0.01(-0.26%)
Aug 22, 2003
3.461
3.472
3.328
3.335
108,098,248
-0.07(-1.97%)
Aug 21, 2003
3.429
3.429
3.343
3.401
164,481,696
+0.01(+0.20%)
Aug 20, 2003
3.427
3.455
3.343
3.395
299,310,240
-0.40(-10.45%)
Aug 19, 2003
3.857
4.097
3.739
3.791
68,190,920
-0.00(-0.09%)
Aug 18, 2003
3.676
3.823
3.674
3.794
68,204,336
+0.13(+3.41%)
Aug 15, 2003
3.667
3.736
3.626
3.669
37,033,476
+0.04(+1.18%)
Aug 14, 2003
3.635
3.660
3.595
3.626
46,902,692
+0.02(+0.47%)
Aug 13, 2003
3.638
3.660
3.583
3.609
59,627,684
+0.02(+0.48%)
Aug 12, 2003
3.429
3.599
3.425
3.592
75,398,016
+0.17(+4.96%)
Aug 11, 2003
3.412
3.436
3.398
3.422
47,572,308
-0.02(-0.60%)
Aug 08, 2003
3.369
3.444
3.331
3.443
59,343,040
+0.13(+3.99%)
Aug 07, 2003
3.335
3.395
3.285
3.311
100,641,512
-0.10(-2.92%)
Aug 06, 2003
3.419
3.432
3.275
3.410
89,846,032
-0.01(-0.40%)
Aug 05, 2003
3.568
3.575
3.412
3.424
79,184,128
-0.14(-3.99%)
Aug 04, 2003
3.626
3.633
3.523
3.566
46,800,036
-0.03(-0.81%)
Aug 01, 2003
3.600
3.686
3.595
3.595
55,472,348
-0.03(-0.94%)
Jul 31, 2003
3.652
3.731
3.600
3.629
67,580,800
+0.03(+0.71%)
Jul 30, 2003
3.653
3.667
3.600
3.604
55,821,736
-0.04(-1.18%)
Jul 29, 2003
3.665
3.732
3.643
3.647
58,879,908
-0.02(-0.51%)
Jul 28, 2003
3.669
3.713
3.619
3.665
50,682,976
-0.00(-0.09%)
Jul 25, 2003
3.619
3.679
3.389
3.669
65,820,440
+0.05(+1.42%)
Jul 24, 2003
3.772
3.784
3.497
3.617
66,659,208
-0.18(-4.65%)
Jul 23, 2003
3.772
3.794
3.669
3.794
49,518,152
+0.03(+0.73%)
Jul 22, 2003
3.772
3.789
3.720
3.767
67,177,168
+0.02(+0.64%)
Jul 21, 2003
3.780
3.803
3.696
3.743
69,629,888
-0.12(-3.19%)
Jul 18, 2003
3.789
3.909
3.736
3.866
77,788,904
+0.13(+3.39%)
Jul 17, 2003
3.813
3.847
3.712
3.739
59,758,340
-0.15(-3.92%)
Jul 16, 2003
4.010
4.037
3.861
3.892
59,050,812
-0.03(-0.87%)
Jul 15, 2003
4.031
4.063
3.895
3.926
75,517,008
-0.11(-2.64%)
Jul 14, 2003
3.960
4.063
3.959
4.032
90,638,136
+0.11(+2.89%)
Jul 11, 2003
3.720
3.919
3.720
3.919
88,223,328
+0.14(+3.67%)
Jul 10, 2003
3.866
3.880
3.710
3.780
92,943,872
-0.15(-3.84%)
Jul 09, 2003
3.815
3.969
3.791
3.931
113,922,376
+0.14(+3.71%)
Jul 08, 2003
3.780
3.823
3.749
3.791
83,942,000
+0.01(+0.27%)
Jul 07, 2003
3.736
3.789
3.686
3.780
84,012,000
+0.13(+3.52%)
Jul 03, 2003
3.600
3.691
3.600
3.652
31,072,284
-0.04(-1.21%)
Jul 02, 2003
3.652
3.708
3.628
3.696
75,555,504
+0.07(+1.79%)
Jul 01, 2003
3.652
3.652
3.576
3.631
65,072,084
-0.02(-0.56%)
Jun 30, 2003
3.629
3.684
3.616
3.652
113,975,448
+0.07(+1.96%)
Jun 27, 2003
3.667
3.695
3.566
3.581
61,942,748
-0.07(-1.92%)
Jun 26, 2003
3.549
3.772
3.480
3.652
57,288,700
+0.09(+2.40%)
Jun 25, 2003
3.609
3.686
3.559
3.566
101,552,608
-0.05(-1.47%)
Jun 24, 2003
3.557
3.643
3.557
3.619
66,035,676
-0.04(-1.22%)
Jun 23, 2003
3.720
3.732
3.607
3.664
44,993,012
-0.06(-1.52%)
Jun 20, 2003
3.753
3.768
3.686
3.720
79,779,080
+0.02(+0.46%)
Jun 19, 2003
3.780
3.815
3.684
3.703
53,910,304
-0.06(-1.68%)
Jun 18, 2003
3.720
3.780
3.695
3.767
67,264,080
+0.06(+1.52%)
Jun 17, 2003
3.695
3.717
3.635
3.710
60,544,612
+0.04(+1.22%)
Jun 16, 2003
3.600
3.669
3.568
3.665
46,989,604
+0.07(+1.86%)
Jun 13, 2003
3.600
3.669
3.525
3.599
46,213,248
-0.04(-1.18%)
Jun 12, 2003
3.677
3.686
3.587
3.641
67,036,012
+0.01(+0.19%)
Jun 11, 2003
3.609
3.648
3.592
3.635
109,050,760
-0.07(-1.94%)
Jun 10, 2003
3.720
3.746
3.659
3.707
57,705,168
+0.02(+0.42%)
Jun 09, 2003
3.686
3.780
3.664
3.691
67,665,376
-0.09(-2.27%)
Jun 06, 2003
3.806
3.909
3.756
3.777
128,740,776
+0.02(+0.59%)
Jun 05, 2003
3.599
3.755
3.549
3.755
120,703,088
+0.15(+4.09%)
Jun 04, 2003
3.439
3.645
3.439
3.607
136,411,584
+0.17(+4.83%)
Jun 03, 2003
3.395
3.472
3.395
3.441
86,219,736
+0.00(+0.10%)
Jun 02, 2003
3.395
3.532
3.381
3.437
123,560,608
+0.09(+2.82%)
May 30, 2003
3.269
3.352
3.269
3.343
64,792,108
+0.08(+2.31%)
May 29, 2003
3.290
3.360
3.247
3.268
62,734,852
-0.05(-1.65%)
May 28, 2003
3.221
3.384
3.192
3.323
107,616,456
+0.12(+3.75%)
May 27, 2003
3.151
3.221
3.107
3.203
74,181,280
+0.03(+1.03%)
May 23, 2003
3.155
3.172
3.129
3.170
53,941,216
+0.01(+0.16%)
May 22, 2003
3.083
3.170
3.064
3.165
123,228,720
+0.09(+2.90%)
May 21, 2003
3.146
3.172
3.057
3.076
198,369,504
+0.15(+5.22%)
May 20, 2003
2.909
2.990
2.889
2.923
89,857,696
+0.03(+1.01%)
May 19, 2003
3.035
3.035
2.868
2.894
84,130,408
-0.18(-5.96%)
May 16, 2003
3.129
3.129
3.000
3.077
98,586,008
+0.05(+1.82%)
May 15, 2003
3.026
3.065
2.980
3.023
59,857,500
+0.04(+1.21%)
May 14, 2003
2.971
3.000
2.959
2.987
49,715,888
+0.02(+0.81%)
May 13, 2003
2.985
2.985
2.940
2.963
48,768,628
-0.02(-0.75%)
May 12, 2003
2.973
3.009
2.957
2.985
65,197,492
+0.01(+0.40%)
May 09, 2003
2.949
2.978
2.933
2.973
45,601,964
+0.04(+1.46%)
May 08, 2003
2.949
2.949
2.896
2.930
48,138,680
-0.02(-0.75%)
May 07, 2003
2.928
3.005
2.923
2.952
52,377,424
-0.02(-0.63%)
May 06, 2003
2.889
3.016
2.882
2.971
81,514,360
+0.09(+3.15%)
May 05, 2003
2.870
2.930
2.863
2.880
61,325,632
+0.03(+0.90%)
May 02, 2003
2.822
2.894
2.805
2.855
63,592,868
+0.02(+0.60%)
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.