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
Mesabi Trust
(NY:
MSB
)
17.14
-0.07 (-0.41%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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
1.378
1.411
1.378
1.402
39,627
+0.01(+0.87%)
Apr 29, 2003
1.366
1.393
1.348
1.390
45,241
+0.03(+2.00%)
Apr 28, 2003
1.332
1.363
1.317
1.363
91,804
-0.03(-1.96%)
Apr 25, 2003
1.420
1.420
1.387
1.390
21,134
-0.02(-1.29%)
Apr 24, 2003
1.393
1.438
1.387
1.408
45,241
-0.02(-1.06%)
Apr 23, 2003
1.393
1.426
1.366
1.423
54,488
+0.03(+2.17%)
Apr 22, 2003
1.348
1.402
1.348
1.393
57,790
+0.03(+2.00%)
Apr 21, 2003
1.423
1.423
1.332
1.366
78,265
-0.07(-5.05%)
Apr 17, 2003
1.472
1.478
1.408
1.438
25,427
-0.03(-2.06%)
Apr 16, 2003
1.366
1.469
1.366
1.469
32,692
+0.09(+6.59%)
Apr 15, 2003
1.444
1.444
1.363
1.378
23,776
-0.06(-4.21%)
Apr 14, 2003
1.463
1.478
1.438
1.438
18,162
-0.01(-0.63%)
Apr 11, 2003
1.408
1.469
1.408
1.447
37,646
+0.02(+1.70%)
Apr 10, 2003
1.357
1.423
1.357
1.423
10,237
+0.06(+4.44%)
Apr 09, 2003
1.444
1.444
1.363
1.363
24,437
-0.08(-5.86%)
Apr 08, 2003
1.469
1.469
1.429
1.447
12,879
-0.03(-1.85%)
Apr 07, 2003
1.454
1.487
1.438
1.475
32,692
+0.08(+5.87%)
Apr 04, 2003
1.444
1.478
1.378
1.393
48,544
-0.06(-3.97%)
Apr 03, 2003
1.444
1.454
1.438
1.450
12,218
+0.05(+3.23%)
Apr 02, 2003
1.372
1.405
1.372
1.405
15,190
+0.04(+2.88%)
Apr 01, 2003
1.311
1.366
1.311
1.366
24,106
+0.01(+0.45%)
Mar 31, 2003
1.326
1.366
1.245
1.360
64,395
+0.01(+0.90%)
Mar 28, 2003
1.363
1.366
1.257
1.348
245,362
-0.03(-2.20%)
Mar 27, 2003
1.481
1.481
1.378
1.378
59,772
-0.09(-6.19%)
Mar 26, 2003
1.487
1.487
1.469
1.469
24,437
-0.02(-1.22%)
Mar 25, 2003
1.466
1.487
1.466
1.487
31,702
+0.03(+2.08%)
Mar 24, 2003
1.454
1.457
1.438
1.457
43,920
-0.03(-2.04%)
Mar 21, 2003
1.447
1.487
1.447
1.487
27,739
+0.03(+2.08%)
Mar 20, 2003
1.487
1.487
1.457
1.457
34,013
-0.03(-1.84%)
Mar 19, 2003
1.484
1.484
1.472
1.484
15,851
+0.01(+0.41%)
Mar 18, 2003
1.472
1.490
1.472
1.478
9,576
-0.01(-0.81%)
Mar 17, 2003
1.481
1.490
1.472
1.490
33,683
+0.02(+1.65%)
Mar 14, 2003
1.463
1.484
1.463
1.466
22,786
+0.01(+0.62%)
Mar 13, 2003
1.469
1.499
1.454
1.457
32,362
+0.00(+0.21%)
Mar 12, 2003
1.466
1.469
1.450
1.454
36,655
+0.00(+0.00%)
Mar 11, 2003
1.463
1.490
1.454
1.454
55,809
-0.01(-0.42%)
Mar 10, 2003
1.484
1.496
1.454
1.460
45,572
-0.02(-1.63%)
Mar 07, 2003
1.499
1.499
1.481
1.484
22,125
-0.02(-1.01%)
Mar 06, 2003
1.493
1.499
1.493
1.499
12,548
+0.01(+0.41%)
Mar 05, 2003
1.514
1.514
1.484
1.493
80,906
-0.01(-0.80%)
Mar 04, 2003
1.472
1.505
1.472
1.505
152,237
+0.05(+3.33%)
Mar 03, 2003
1.481
1.499
1.457
1.457
22,455
-0.01(-0.82%)
Feb 28, 2003
1.463
1.469
1.457
1.469
28,730
+0.00(+0.00%)
Feb 27, 2003
1.484
1.484
1.454
1.469
25,427
-0.01(-0.41%)
Feb 26, 2003
1.475
1.487
1.444
1.475
80,576
+0.00(+0.00%)
Feb 25, 2003
1.487
1.487
1.423
1.475
72,981
-0.01(-0.41%)
Feb 24, 2003
1.484
1.484
1.438
1.481
55,148
+0.00(+0.21%)
Feb 21, 2003
1.496
1.502
1.475
1.478
73,311
+0.00(+0.00%)
Feb 20, 2003
1.511
1.511
1.454
1.478
67,037
-0.01(-0.81%)
Feb 19, 2003
1.514
1.544
1.469
1.490
216,632
-0.00(-0.20%)
Feb 18, 2003
1.457
1.532
1.457
1.493
162,474
+0.07(+4.67%)
Feb 14, 2003
1.438
1.478
1.423
1.426
31,702
+0.02(+1.29%)
Feb 13, 2003
1.414
1.469
1.393
1.408
51,185
-0.00(-0.21%)
Feb 12, 2003
1.411
1.417
1.396
1.411
23,776
+0.00(+0.22%)
Feb 11, 2003
1.399
1.411
1.393
1.408
37,976
+0.01(+0.65%)
Feb 10, 2003
1.438
1.438
1.375
1.399
81,567
-0.04(-2.94%)
Feb 07, 2003
1.405
1.441
1.405
1.441
45,902
+0.06(+4.16%)
Feb 06, 2003
1.384
1.384
1.384
1.384
1,320
+0.01(+0.88%)
Feb 05, 2003
1.399
1.399
1.369
1.372
29,390
-0.02(-1.74%)
Feb 04, 2003
1.438
1.438
1.393
1.396
65,385
+0.01(+0.44%)
Feb 03, 2003
1.387
1.399
1.366
1.390
68,027
-0.01(-0.65%)
Jan 31, 2003
1.393
1.414
1.363
1.399
99,069
-0.02(-1.49%)
Jan 30, 2003
1.366
1.447
1.366
1.420
125,158
+0.05(+3.99%)
Jan 29, 2003
1.363
1.378
1.363
1.366
23,446
+0.00(+0.22%)
Jan 28, 2003
1.420
1.432
1.332
1.363
123,176
-0.09(-6.44%)
Jan 27, 2003
1.426
1.484
1.426
1.457
280,697
+0.03(+2.34%)
Jan 24, 2003
1.423
1.438
1.408
1.423
210,357
+0.02(+1.51%)
Jan 23, 2003
1.393
1.402
1.345
1.402
73,311
+0.01(+0.65%)
Jan 22, 2003
1.369
1.393
1.363
1.393
80,576
+0.00(+0.00%)
Jan 21, 2003
1.387
1.399
1.360
1.393
169,739
+0.03(+2.22%)
Jan 17, 2003
1.357
1.366
1.311
1.363
127,799
+0.02(+1.12%)
Jan 16, 2003
1.345
1.348
1.341
1.348
46,892
+0.01(+0.45%)
Jan 15, 2003
1.345
1.345
1.332
1.341
92,465
+0.01(+0.68%)
Jan 14, 2003
1.317
1.338
1.308
1.332
93,785
+0.02(+1.15%)
Jan 13, 2003
1.311
1.317
1.302
1.317
58,451
+0.01(+0.46%)
Jan 10, 2003
1.308
1.311
1.263
1.311
56,469
+0.00(+0.23%)
Jan 09, 2003
1.311
1.311
1.302
1.308
26,088
+0.00(+0.00%)
Jan 08, 2003
1.287
1.308
1.281
1.308
38,967
+0.02(+1.17%)
Jan 07, 2003
1.323
1.332
1.293
1.293
20,144
-0.03(-2.29%)
Jan 06, 2003
1.296
1.354
1.296
1.323
52,506
+0.04(+3.07%)
Jan 03, 2003
1.266
1.302
1.251
1.284
29,720
+0.01(+0.95%)
Jan 02, 2003
1.226
1.302
1.226
1.272
163,134
+0.05(+3.70%)
Dec 31, 2002
1.226
1.232
1.211
1.226
33,353
+0.02(+1.50%)
Dec 30, 2002
1.211
1.211
1.172
1.208
45,241
-0.00(-0.25%)
Dec 27, 2002
1.178
1.211
1.178
1.211
12,879
+0.03(+2.83%)
Dec 26, 2002
1.169
1.184
1.169
1.178
25,097
+0.01(+0.78%)
Dec 24, 2002
1.166
1.172
1.166
1.169
11,558
+0.00(+0.00%)
Dec 23, 2002
1.181
1.193
1.169
1.169
57,790
-0.02(-1.53%)
Dec 20, 2002
1.187
1.220
1.187
1.187
27,739
-0.02(-1.51%)
Dec 19, 2002
1.205
1.211
1.205
1.205
9,576
+0.02(+1.27%)
Dec 18, 2002
1.196
1.196
1.181
1.190
13,209
-0.02(-1.26%)
Dec 17, 2002
1.193
1.205
1.184
1.205
20,804
+0.01(+0.76%)
Dec 16, 2002
1.205
1.205
1.196
1.196
990
+0.00(+0.00%)
Dec 13, 2002
1.202
1.202
1.187
1.196
2,641
+0.01(+0.77%)
Dec 12, 2002
1.181
1.196
1.181
1.187
12,548
-0.02(-2.00%)
Dec 11, 2002
1.196
1.214
1.196
1.211
44,911
+0.06(+4.99%)
Dec 10, 2002
1.181
1.181
1.151
1.154
22,125
-0.03(-2.31%)
Dec 09, 2002
1.208
1.214
1.181
1.181
123,837
-0.03(-2.26%)
Dec 06, 2002
1.211
1.211
1.208
1.208
3,632
-0.00(-0.25%)
Dec 05, 2002
1.226
1.226
1.199
1.211
44,911
-0.02(-1.23%)
Dec 04, 2002
1.211
1.229
1.211
1.226
41,939
+0.02(+1.25%)
Dec 03, 2002
1.211
1.220
1.211
1.211
14,860
+0.00(+0.00%)
Dec 02, 2002
1.272
1.272
1.211
1.211
29,060
-0.02(-1.23%)
Nov 29, 2002
1.242
1.242
1.226
1.226
10,237
-0.03(-2.64%)
Nov 27, 2002
1.239
1.272
1.223
1.260
46,562
+0.04(+2.97%)
Nov 26, 2002
1.196
1.223
1.196
1.223
3,962
+0.02(+2.02%)
Nov 25, 2002
1.181
1.214
1.181
1.199
34,013
+0.02(+1.28%)
Nov 22, 2002
1.196
1.196
1.181
1.184
33,683
-0.04(-3.46%)
Nov 21, 2002
1.205
1.235
1.205
1.226
57,130
+0.03(+2.53%)
Nov 20, 2002
1.175
1.196
1.166
1.196
23,446
+0.03(+2.86%)
Nov 19, 2002
1.181
1.181
1.142
1.163
61,092
-0.01(-1.03%)
Nov 18, 2002
1.196
1.196
1.154
1.175
66,376
-0.02(-1.27%)
Nov 15, 2002
1.196
1.211
1.190
1.190
35,334
+0.01(+0.77%)
Nov 14, 2002
1.175
1.205
1.175
1.181
21,134
+0.01(+0.52%)
Nov 13, 2002
1.163
1.187
1.145
1.175
30,711
-0.01(-0.51%)
Nov 12, 2002
1.160
1.196
1.160
1.181
19,813
+0.02(+1.83%)
Nov 11, 2002
1.157
1.163
1.157
1.160
10,897
+0.01(+0.79%)
Nov 08, 2002
1.148
1.151
1.148
1.151
12,879
+0.00(+0.00%)
Nov 07, 2002
1.139
1.151
1.139
1.151
9,906
+0.00(+0.00%)
Nov 06, 2002
1.151
1.181
1.142
1.151
47,223
+0.03(+2.70%)
Nov 05, 2002
1.166
1.166
1.105
1.120
31,041
-0.06(-5.13%)
Nov 04, 2002
1.184
1.196
1.160
1.181
16,841
-0.00(-0.26%)
Nov 01, 2002
1.151
1.211
1.151
1.184
17,502
+0.03(+2.36%)
Oct 31, 2002
1.196
1.196
1.151
1.157
14,199
-0.05(-4.50%)
Oct 30, 2002
1.181
1.211
1.172
1.211
27,079
+0.03(+2.56%)
Oct 29, 2002
1.196
1.196
1.181
1.181
14,530
-0.02(-1.27%)
Oct 28, 2002
1.181
1.223
1.181
1.196
40,948
+0.00(+0.00%)
Oct 25, 2002
1.151
1.223
1.151
1.196
33,023
+0.05(+4.50%)
Oct 24, 2002
1.160
1.178
1.130
1.145
37,646
-0.01(-0.53%)
Oct 23, 2002
1.114
1.151
1.114
1.151
19,153
+0.02(+1.88%)
Oct 22, 2002
1.093
1.130
1.087
1.130
16,841
+0.02(+1.91%)
Oct 21, 2002
1.105
1.136
1.090
1.108
57,130
-0.01(-1.08%)
Oct 18, 2002
1.148
1.148
1.120
1.120
4,623
-0.03(-2.63%)
Oct 17, 2002
1.136
1.154
1.136
1.151
12,879
-0.00(-0.26%)
Oct 16, 2002
1.102
1.154
1.102
1.154
15,520
+0.06(+5.83%)
Oct 15, 2002
1.045
1.090
1.045
1.090
32,692
+0.05(+4.35%)
Oct 14, 2002
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Oct 11, 2002
1.045
1.105
1.036
1.045
129,781
+0.02(+1.47%)
Oct 10, 2002
0.9993
1.030
0.9932
1.030
29,720
+0.03(+3.03%)
Oct 09, 2002
1.014
1.017
0.9993
0.9993
28,399
-0.03(-2.65%)
Oct 08, 2002
1.039
1.039
0.9963
1.027
21,795
-0.03(-2.59%)
Oct 07, 2002
1.030
1.060
1.011
1.054
26,418
+0.01(+0.87%)
Oct 04, 2002
1.017
1.045
1.017
1.045
7,265
+0.02(+2.07%)
Oct 03, 2002
1.014
1.024
1.014
1.024
11,888
+0.02(+2.42%)
Oct 02, 2002
1.014
1.014
0.9993
0.9993
15,851
-0.04(-4.07%)
Oct 01, 2002
1.005
1.042
0.9963
1.042
131,762
+0.04(+3.61%)
Sep 30, 2002
1.017
1.017
1.005
1.005
37,976
-0.02(-1.78%)
Sep 27, 2002
1.036
1.036
1.017
1.024
130,441
-0.01(-0.59%)
Sep 26, 2002
0.9993
1.057
0.9872
1.030
51,516
+0.01(+0.89%)
Sep 25, 2002
1.051
1.051
1.020
1.020
35,334
-0.01(-0.88%)
Sep 24, 2002
1.017
1.030
0.9842
1.030
48,874
+0.00(+0.00%)
Sep 23, 2002
1.045
1.045
1.027
1.030
10,567
-0.02(-2.30%)
Sep 20, 2002
1.045
1.054
1.039
1.054
26,088
+0.02(+2.05%)
Sep 19, 2002
1.075
1.075
1.033
1.033
137,046
-0.04(-3.94%)
Sep 18, 2002
1.090
1.090
1.075
1.075
37,646
-0.03(-2.74%)
Sep 17, 2002
1.114
1.114
1.105
1.105
19,153
+0.02(+1.95%)
Sep 16, 2002
1.166
1.166
1.060
1.084
38,306
-0.07(-5.79%)
Sep 13, 2002
1.151
1.151
1.151
1.151
990
-0.02(-1.30%)
Sep 12, 2002
1.172
1.196
1.136
1.166
42,930
+0.01(+0.79%)
Sep 11, 2002
1.181
1.181
1.157
1.157
13,539
-0.01(-0.78%)
Sep 10, 2002
1.151
1.166
1.151
1.166
17,832
+0.01(+0.52%)
Sep 09, 2002
1.181
1.181
1.151
1.160
10,567
-0.02(-1.80%)
Sep 06, 2002
1.187
1.199
1.181
1.181
33,683
-0.01(-0.51%)
Sep 05, 2002
1.187
1.217
1.187
1.187
14,860
+0.00(+0.00%)
Sep 04, 2002
1.202
1.202
1.187
1.187
7,925
-0.01(-0.51%)
Sep 03, 2002
1.257
1.257
1.151
1.193
25,427
-0.08(-6.19%)
Aug 30, 2002
1.208
1.272
1.193
1.272
121,525
+0.08(+6.33%)
Aug 29, 2002
1.184
1.205
1.166
1.196
43,920
-0.00(-0.25%)
Aug 28, 2002
1.199
1.199
1.199
1.199
48,874
-0.01(-0.75%)
Aug 27, 2002
1.217
1.217
1.199
1.208
165,116
+0.01(+0.76%)
Aug 26, 2002
1.220
1.220
1.196
1.199
18,162
-0.01(-1.00%)
Aug 23, 2002
1.211
1.239
1.181
1.211
34,674
-0.01(-0.99%)
Aug 22, 2002
1.257
1.257
1.166
1.223
67,037
-0.03(-2.65%)
Aug 21, 2002
1.242
1.284
1.202
1.257
32,032
+0.05(+3.75%)
Aug 20, 2002
1.226
1.226
1.208
1.211
52,506
+0.00(+0.00%)
Aug 16, 2002
1.226
1.226
1.211
1.211
5,944
-0.03(-2.44%)
Aug 15, 2002
1.126
1.242
1.126
1.242
26,418
+0.12(+10.22%)
Aug 14, 2002
1.105
1.126
1.105
1.126
27,739
-0.01(-0.80%)
Aug 13, 2002
1.090
1.136
1.075
1.136
114,920
+0.03(+2.74%)
Aug 12, 2002
0.9993
1.105
0.9993
1.105
660,464
-0.02(-1.35%)
Aug 07, 2002
1.120
1.133
1.120
1.120
2,641
+0.00(+0.27%)
Aug 06, 2002
1.105
1.117
1.105
1.117
6,934
-0.00(-0.27%)
Aug 05, 2002
1.120
1.120
1.060
1.120
61,423
-0.03(-2.63%)
Aug 02, 2002
1.196
1.196
1.151
1.151
75,623
-0.05(-3.80%)
Aug 01, 2002
1.211
1.211
1.169
1.196
38,967
-0.03(-2.47%)
Jul 31, 2002
1.120
1.226
1.120
1.226
147,613
+0.02(+1.76%)
Jul 30, 2002
1.211
1.211
1.196
1.205
528,371
-0.01(-0.50%)
Jul 29, 2002
1.211
1.214
1.196
1.211
81,567
+0.00(+0.00%)
Jul 26, 2002
1.136
1.211
1.136
1.211
53,827
+0.06(+5.26%)
Jul 25, 2002
1.045
1.166
0.9993
1.151
67,037
+0.09(+8.57%)
Jul 24, 2002
0.9690
1.060
0.9085
1.060
148,604
+0.08(+8.36%)
Jul 23, 2002
1.060
1.060
0.9539
0.9781
128,460
-0.11(-10.28%)
Jul 22, 2002
1.014
1.090
1.014
1.090
64,725
+0.00(+0.00%)
Jul 19, 2002
1.075
1.099
1.069
1.090
30,381
-0.08(-7.22%)
Jul 17, 2002
1.178
1.190
1.160
1.175
9,906
-0.03(-2.51%)
Jul 12, 2002
1.208
1.211
1.205
1.205
150,916
-0.01(-0.50%)
Jul 11, 2002
1.257
1.257
1.181
1.211
191,204
-0.11(-8.05%)
Jul 10, 2002
1.242
1.317
1.211
1.317
52,176
+0.08(+6.36%)
Jul 09, 2002
1.242
1.242
1.239
1.239
55,479
-0.00(-0.24%)
Jul 08, 2002
1.248
1.248
1.242
1.242
5,613
-0.01(-0.49%)
Jul 05, 2002
1.242
1.257
1.242
1.248
17,832
+0.01(+0.49%)
Jul 04, 2002
1.229
1.257
1.229
1.242
17,172
+0.00(+0.00%)
Jul 03, 2002
1.229
1.257
1.229
1.242
17,172
-0.00(-0.24%)
Jul 02, 2002
1.242
1.245
1.211
1.245
33,023
-0.00(-0.24%)
Jul 01, 2002
1.272
1.302
1.248
1.248
29,390
-0.04(-3.06%)
Jun 28, 2002
1.272
1.290
1.263
1.287
50,195
+0.03(+2.41%)
Jun 27, 2002
1.257
1.314
1.257
1.257
70,339
+0.02(+1.22%)
Jun 26, 2002
1.214
1.254
1.199
1.242
64,725
+0.02(+1.74%)
Jun 25, 2002
1.205
1.263
1.205
1.220
80,906
+0.00(+0.25%)
Jun 21, 2002
1.302
1.302
1.242
1.217
114,260
-0.08(-6.51%)
Jun 20, 2002
1.348
1.348
1.287
1.302
41,939
-0.06(-4.23%)
Jun 19, 2002
1.320
1.363
1.320
1.360
85,860
+0.04(+2.98%)
Jun 18, 2002
1.284
1.332
1.248
1.320
106,995
+0.03(+2.11%)
Jun 17, 2002
1.287
1.293
1.248
1.293
45,572
-0.01(-0.70%)
Jun 14, 2002
1.272
1.302
1.248
1.302
94,776
+0.02(+1.18%)
Jun 12, 2002
1.287
1.317
1.284
1.287
31,702
-0.02(-1.16%)
Jun 11, 2002
1.332
1.332
1.226
1.302
113,269
-0.05(-3.37%)
Jun 10, 2002
1.338
1.357
1.338
1.348
5,944
-0.01(-0.45%)
Jun 07, 2002
1.287
1.375
1.287
1.354
73,311
+0.05(+3.47%)
Jun 06, 2002
1.308
1.314
1.308
1.308
27,079
+0.00(+0.00%)
Jun 05, 2002
1.332
1.335
1.287
1.308
64,395
-0.08(-6.09%)
May 31, 2002
1.423
1.426
1.393
1.393
46,562
-0.03(-2.13%)
May 28, 2002
1.384
1.432
1.378
1.423
212,339
+0.04(+2.62%)
May 27, 2002
1.375
1.393
1.375
1.387
122,185
+0.00(+0.00%)
May 24, 2002
1.375
1.393
1.375
1.387
122,185
-0.01(-0.87%)
May 23, 2002
1.378
1.408
1.378
1.399
95,437
+0.02(+1.54%)
May 22, 2002
1.348
1.393
1.332
1.378
48,213
+0.02(+1.11%)
May 21, 2002
1.354
1.423
1.332
1.363
149,925
+0.03(+2.51%)
May 20, 2002
1.351
1.351
1.320
1.329
19,153
-0.03(-2.44%)
May 17, 2002
1.348
1.363
1.317
1.363
128,460
+0.01(+0.67%)
May 16, 2002
1.323
1.357
1.317
1.354
126,148
+0.03(+2.05%)
May 15, 2002
1.317
1.341
1.302
1.326
94,446
+0.00(+0.00%)
May 14, 2002
1.317
1.326
1.302
1.326
34,013
+0.01(+0.69%)
May 13, 2002
1.308
1.317
1.272
1.317
106,995
+0.00(+0.00%)
May 10, 2002
1.332
1.348
1.305
1.317
62,083
+0.00(+0.00%)
May 09, 2002
1.284
1.332
1.281
1.317
146,953
+0.03(+2.59%)
May 08, 2002
1.293
1.308
1.272
1.284
118,223
-0.02(-1.40%)
May 07, 2002
1.287
1.317
1.275
1.302
109,637
+0.00(+0.00%)
May 06, 2002
1.302
1.302
1.248
1.302
112,609
-0.02(-1.15%)
May 03, 2002
1.284
1.329
1.284
1.317
182,948
+0.02(+1.87%)
May 02, 2002
1.266
1.293
1.263
1.293
137,046
+0.04(+2.89%)
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.