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
)
17.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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
2.041
2.059
1.974
1.993
172,051
-0.05(-2.37%)
Apr 29, 2004
2.108
2.117
2.032
2.041
168,418
-0.07(-3.30%)
Apr 28, 2004
2.141
2.177
2.111
2.111
77,274
-0.05(-2.52%)
Apr 27, 2004
2.211
2.223
2.150
2.165
130,771
-0.02(-0.83%)
Apr 26, 2004
2.232
2.232
2.120
2.183
97,088
-0.02(-0.96%)
Apr 23, 2004
2.180
2.238
2.165
2.205
92,465
+0.02(+1.11%)
Apr 22, 2004
2.195
2.214
2.165
2.180
102,371
-0.02(-0.69%)
Apr 21, 2004
2.265
2.277
2.165
2.195
106,334
-0.07(-3.07%)
Apr 20, 2004
2.105
2.344
2.089
2.265
358,301
+0.15(+6.86%)
Apr 19, 2004
2.332
2.332
2.120
2.120
498,980
-0.21(-9.09%)
Apr 16, 2004
2.332
2.356
2.253
2.332
369,860
-0.03(-1.28%)
Apr 15, 2004
2.544
2.559
2.195
2.362
555,120
-0.22(-8.45%)
Apr 14, 2004
2.777
2.777
2.426
2.580
497,659
-0.20(-7.09%)
Apr 13, 2004
2.801
2.816
2.756
2.777
114,920
-0.01(-0.43%)
Apr 12, 2004
2.740
2.840
2.740
2.789
113,599
+0.06(+2.33%)
Apr 08, 2004
2.692
2.725
2.662
2.725
108,976
-0.02(-0.66%)
Apr 07, 2004
2.786
2.786
2.725
2.744
121,195
-0.06(-2.27%)
Apr 06, 2004
2.853
2.877
2.792
2.807
96,427
-0.06(-2.22%)
Apr 05, 2004
2.877
2.892
2.853
2.871
78,595
-0.01(-0.42%)
Apr 02, 2004
2.795
2.892
2.792
2.883
297,539
+0.09(+3.37%)
Apr 01, 2004
2.771
2.801
2.771
2.789
59,111
+0.03(+1.21%)
Mar 31, 2004
2.759
2.786
2.734
2.756
102,041
-0.01(-0.44%)
Mar 30, 2004
2.762
2.786
2.750
2.768
96,097
+0.00(+0.00%)
Mar 29, 2004
2.756
2.783
2.756
2.768
169,078
+0.02(+0.66%)
Mar 26, 2004
2.719
2.774
2.719
2.750
174,692
+0.06(+2.25%)
Mar 25, 2004
2.707
2.710
2.680
2.689
103,692
-0.02(-0.67%)
Mar 24, 2004
2.665
2.728
2.665
2.707
243,050
+0.04(+1.59%)
Mar 23, 2004
2.604
2.665
2.589
2.665
96,427
+0.09(+3.53%)
Mar 22, 2004
2.559
2.604
2.550
2.574
83,548
+0.00(+0.12%)
Mar 19, 2004
2.507
2.586
2.507
2.571
142,660
+0.07(+2.66%)
Mar 18, 2004
2.559
2.574
2.492
2.504
152,897
-0.05(-2.13%)
Mar 17, 2004
2.550
2.641
2.550
2.559
160,492
-0.02(-0.82%)
Mar 16, 2004
2.665
2.665
2.550
2.580
176,674
-0.06(-2.29%)
Mar 15, 2004
2.695
2.695
2.607
2.641
133,413
+0.02(+0.81%)
Mar 12, 2004
2.650
2.650
2.574
2.619
74,962
-0.03(-1.14%)
Mar 11, 2004
2.635
2.674
2.635
2.650
168,748
-0.05(-2.02%)
Mar 10, 2004
2.725
2.786
2.610
2.704
169,739
+0.00(+0.00%)
Mar 09, 2004
2.710
2.725
2.674
2.704
112,609
-0.04(-1.33%)
Mar 08, 2004
2.698
2.756
2.680
2.740
294,236
+0.05(+1.69%)
Mar 05, 2004
2.635
2.719
2.635
2.695
400,241
-0.06(-2.20%)
Mar 04, 2004
2.604
2.756
2.604
2.756
267,157
+0.17(+6.43%)
Mar 03, 2004
2.677
2.686
2.471
2.589
370,190
-0.09(-3.39%)
Mar 02, 2004
2.613
2.786
2.613
2.680
378,115
+0.05(+2.08%)
Mar 01, 2004
2.650
2.665
2.547
2.625
385,050
-0.06(-2.25%)
Feb 27, 2004
2.453
2.701
2.423
2.686
333,204
+0.23(+9.51%)
Feb 26, 2004
2.423
2.453
2.401
2.453
196,818
+0.03(+1.25%)
Feb 25, 2004
2.392
2.423
2.365
2.423
159,832
+0.04(+1.78%)
Feb 24, 2004
2.423
2.432
2.377
2.380
176,013
-0.07(-2.96%)
Feb 23, 2004
2.468
2.471
2.374
2.453
500,962
-0.02(-0.61%)
Feb 20, 2004
2.341
2.501
2.341
2.468
551,487
+0.15(+6.54%)
Feb 19, 2004
2.271
2.332
2.271
2.317
113,599
+0.07(+3.24%)
Feb 18, 2004
2.271
2.286
2.235
2.244
183,278
-0.01(-0.54%)
Feb 17, 2004
2.280
2.286
2.256
2.256
112,609
-0.01(-0.27%)
Feb 13, 2004
2.271
2.277
2.250
2.262
105,344
-0.00(-0.13%)
Feb 12, 2004
2.286
2.301
2.256
2.265
191,204
-0.01(-0.40%)
Feb 11, 2004
2.250
2.286
2.195
2.274
348,395
+0.05(+2.18%)
Feb 10, 2004
2.217
2.256
2.208
2.226
104,353
+0.03(+1.52%)
Feb 09, 2004
2.150
2.238
2.147
2.192
171,390
+0.09(+4.47%)
Feb 06, 2004
2.095
2.114
2.095
2.099
86,190
-0.01(-0.29%)
Feb 05, 2004
2.068
2.105
2.068
2.105
35,004
+0.02(+1.16%)
Feb 04, 2004
2.044
2.089
2.044
2.080
154,218
+0.05(+2.23%)
Feb 03, 2004
2.089
2.095
2.014
2.035
166,767
-0.07(-3.31%)
Feb 02, 2004
2.165
2.165
2.105
2.105
133,744
-0.06(-2.80%)
Jan 30, 2004
2.156
2.195
2.150
2.165
159,832
+0.01(+0.42%)
Jan 29, 2004
2.180
2.180
2.120
2.156
228,850
-0.02(-1.11%)
Jan 28, 2004
2.189
2.241
2.150
2.180
267,488
-0.09(-4.00%)
Jan 27, 2004
2.277
2.292
2.247
2.271
409,487
+0.00(+0.00%)
Jan 26, 2004
2.271
2.283
2.247
2.271
278,055
-0.03(-1.19%)
Jan 23, 2004
2.301
2.347
2.286
2.298
551,818
+0.02(+0.93%)
Jan 22, 2004
2.250
2.350
2.250
2.277
215,971
+0.02(+1.08%)
Jan 21, 2004
2.180
2.283
2.180
2.253
141,669
+0.03(+1.22%)
Jan 20, 2004
2.180
2.301
2.180
2.226
248,004
+0.05(+2.51%)
Jan 16, 2004
2.065
2.174
2.062
2.171
189,553
+0.11(+5.44%)
Jan 15, 2004
2.102
2.102
2.029
2.059
125,818
-0.05(-2.58%)
Jan 14, 2004
2.089
2.135
2.059
2.114
163,134
+0.04(+1.75%)
Jan 13, 2004
2.108
2.120
2.077
2.077
121,525
-0.03(-1.44%)
Jan 12, 2004
2.156
2.165
2.080
2.108
142,660
-0.03(-1.56%)
Jan 09, 2004
2.120
2.150
2.120
2.141
173,702
+0.02(+1.00%)
Jan 08, 2004
2.117
2.168
2.092
2.120
289,943
+0.02(+0.72%)
Jan 07, 2004
1.962
2.123
1.962
2.105
193,185
+0.12(+6.27%)
Jan 06, 2004
1.908
2.026
1.893
1.980
303,813
-0.01(-0.46%)
Jan 05, 2004
1.999
2.056
1.938
1.990
317,022
-0.11(-5.33%)
Jan 02, 2004
2.111
2.120
2.062
2.102
115,911
-0.02(-1.14%)
Dec 31, 2003
2.120
2.126
2.047
2.126
195,497
-0.02(-0.99%)
Dec 30, 2003
2.171
2.171
2.138
2.147
85,860
-0.04(-1.66%)
Dec 29, 2003
2.247
2.265
2.120
2.183
201,771
-0.07(-3.22%)
Dec 26, 2003
2.205
2.271
2.205
2.256
88,172
+0.06(+2.76%)
Dec 24, 2003
2.165
2.195
2.159
2.195
82,227
+0.03(+1.54%)
Dec 23, 2003
2.080
2.162
2.065
2.162
135,395
+0.07(+3.48%)
Dec 22, 2003
2.099
2.111
2.059
2.089
130,111
+0.01(+0.29%)
Dec 19, 2003
2.014
2.095
1.999
2.083
128,460
+0.07(+3.46%)
Dec 18, 2003
1.932
1.968
1.932
2.014
144,311
+0.08(+3.91%)
Dec 17, 2003
1.923
1.965
1.914
1.938
212,339
+0.02(+1.27%)
Dec 16, 2003
1.880
1.917
1.880
1.914
28,399
+0.02(+1.12%)
Dec 15, 2003
1.950
1.950
1.893
1.893
88,172
-0.02(-1.26%)
Dec 12, 2003
1.935
1.938
1.908
1.917
54,488
-0.02(-1.09%)
Dec 11, 2003
1.935
1.953
1.877
1.938
93,785
+0.00(+0.16%)
Dec 10, 2003
1.908
1.935
1.896
1.935
87,511
+0.00(+0.00%)
Dec 09, 2003
1.923
1.926
1.914
1.935
126,809
+0.01(+0.63%)
Dec 08, 2003
1.832
1.941
1.832
1.923
180,967
+0.12(+6.37%)
Dec 05, 2003
1.832
1.838
1.802
1.808
59,772
-0.02(-1.16%)
Dec 04, 2003
1.844
1.871
1.817
1.829
53,167
-0.02(-1.15%)
Dec 03, 2003
1.832
1.850
1.832
1.850
31,041
+0.04(+2.34%)
Dec 02, 2003
1.847
1.847
1.771
1.808
70,999
-0.03(-1.48%)
Dec 01, 2003
1.771
1.868
1.771
1.835
84,869
+0.06(+3.59%)
Nov 28, 2003
1.778
1.787
1.771
1.771
11,227
+0.02(+0.86%)
Nov 26, 2003
1.756
1.756
1.756
1.756
3,632
+0.05(+2.65%)
Nov 25, 2003
1.726
1.726
1.711
1.711
21,134
-0.01(-0.53%)
Nov 24, 2003
1.726
1.741
1.696
1.720
46,562
-0.01(-0.70%)
Nov 21, 2003
1.708
1.750
1.690
1.732
54,818
+0.06(+3.81%)
Nov 20, 2003
1.693
1.693
1.675
1.669
10,237
-0.01(-0.54%)
Nov 19, 2003
1.678
1.684
1.620
1.678
58,451
+0.01(+0.73%)
Nov 18, 2003
1.638
1.681
1.626
1.665
33,353
+0.00(+0.18%)
Nov 17, 2003
1.647
1.653
1.647
1.662
45,241
+0.04(+2.43%)
Nov 14, 2003
1.626
1.650
1.626
1.623
45,241
-0.01(-0.74%)
Nov 13, 2003
1.638
1.650
1.635
1.635
24,767
-0.01(-0.37%)
Nov 12, 2003
1.641
1.656
1.635
1.641
45,572
+0.01(+0.74%)
Nov 11, 2003
1.566
1.629
1.566
1.629
248,004
-0.05(-2.71%)
Nov 10, 2003
1.696
1.696
1.696
1.675
73,641
-0.01(-0.36%)
Nov 07, 2003
1.614
1.711
1.614
1.681
131,762
+0.06(+3.74%)
Nov 06, 2003
1.575
1.620
1.575
1.620
55,479
+0.04(+2.69%)
Nov 05, 2003
1.544
1.593
1.581
1.578
32,692
-0.01(-0.57%)
Nov 04, 2003
1.544
1.587
1.544
1.587
27,739
+0.02(+0.96%)
Nov 03, 2003
1.566
1.572
1.566
1.572
25,758
+0.03(+2.17%)
Oct 31, 2003
1.538
1.538
1.538
1.538
3,962
-0.01(-0.39%)
Oct 30, 2003
1.569
1.569
1.544
1.544
30,711
-0.02(-1.35%)
Oct 29, 2003
1.560
1.575
1.550
1.566
124,497
+0.01(+0.58%)
Oct 28, 2003
1.505
1.556
1.505
1.556
43,590
+0.00(+0.00%)
Oct 27, 2003
1.560
1.566
1.541
1.556
59,441
+0.02(+1.38%)
Oct 24, 2003
1.566
1.569
1.520
1.535
32,362
-0.03(-2.12%)
Oct 23, 2003
1.529
1.575
1.514
1.569
148,274
+0.04(+2.57%)
Oct 22, 2003
1.520
1.529
1.520
1.529
18,493
-0.01(-0.39%)
Oct 21, 2003
1.514
1.535
1.511
1.535
31,372
+0.01(+0.59%)
Oct 20, 2003
1.502
1.526
1.435
1.526
185,260
-0.00(-0.20%)
Oct 17, 2003
1.496
1.517
1.496
1.529
31,372
+0.00(+0.20%)
Oct 16, 2003
1.529
1.529
1.526
1.526
33,353
-0.00(-0.20%)
Oct 15, 2003
1.523
1.529
1.523
1.529
6,274
+0.02(+1.00%)
Oct 14, 2003
1.511
1.511
1.511
1.514
5,944
-0.02(-0.99%)
Oct 13, 2003
1.529
1.544
1.529
1.529
17,832
+0.00(+0.00%)
Oct 10, 2003
1.499
1.529
1.499
1.529
21,795
-0.02(-1.17%)
Oct 09, 2003
1.529
1.553
1.529
1.547
23,776
+0.01(+0.39%)
Oct 08, 2003
1.487
1.520
1.487
1.541
47,553
+0.05(+3.04%)
Oct 07, 2003
1.514
1.514
1.514
1.496
51,516
-0.04(-2.56%)
Oct 06, 2003
1.532
1.553
1.532
1.535
26,748
+0.02(+1.40%)
Oct 03, 2003
1.529
1.556
1.514
1.514
57,460
+0.00(+0.00%)
Oct 02, 2003
1.514
1.514
1.514
1.514
21,795
+0.01(+0.81%)
Oct 01, 2003
1.535
1.535
1.493
1.502
32,692
+0.02(+1.02%)
Sep 30, 2003
1.502
1.502
1.487
1.487
8,916
+0.00(+0.20%)
Sep 29, 2003
1.490
1.502
1.475
1.484
10,897
-0.01(-0.41%)
Sep 26, 2003
1.502
1.502
1.490
1.490
6,274
-0.01(-0.61%)
Sep 25, 2003
1.526
1.526
1.484
1.499
27,079
-0.02(-1.59%)
Sep 24, 2003
1.490
1.514
1.490
1.523
85,530
+0.01(+0.80%)
Sep 23, 2003
1.511
1.511
1.499
1.511
14,199
+0.00(+0.00%)
Sep 22, 2003
1.481
1.514
1.469
1.511
40,288
+0.04(+2.89%)
Sep 19, 2003
1.469
1.469
1.457
1.469
13,869
-0.01(-0.41%)
Sep 18, 2003
1.463
1.463
1.463
1.475
3,962
+0.02(+1.04%)
Sep 17, 2003
1.478
1.478
1.460
1.460
42,269
-0.01(-0.41%)
Sep 16, 2003
1.481
1.481
1.466
1.466
58,451
-0.01(-0.82%)
Sep 15, 2003
1.457
1.478
1.454
1.478
21,465
+0.02(+1.24%)
Sep 12, 2003
1.478
1.478
1.460
1.460
10,567
-0.02(-1.03%)
Sep 11, 2003
1.478
1.481
1.475
1.475
14,530
+0.00(+0.00%)
Sep 10, 2003
1.454
1.475
1.454
1.475
9,906
+0.02(+1.46%)
Sep 09, 2003
1.441
1.481
1.441
1.454
37,316
-0.02(-1.23%)
Sep 08, 2003
1.457
1.484
1.457
1.472
44,581
+0.01(+0.83%)
Sep 05, 2003
1.466
1.466
1.447
1.460
11,227
-0.01(-0.82%)
Sep 04, 2003
1.460
1.475
1.447
1.472
17,502
+0.02(+1.25%)
Sep 03, 2003
1.466
1.466
1.447
1.454
7,595
-0.00(-0.21%)
Sep 02, 2003
1.475
1.484
1.457
1.457
16,841
-0.02(-1.03%)
Aug 29, 2003
1.472
1.493
1.463
1.472
57,790
-0.01(-0.61%)
Aug 28, 2003
1.514
1.514
1.481
1.481
29,390
-0.02(-1.21%)
Aug 27, 2003
1.505
1.505
1.490
1.499
12,218
+0.02(+1.23%)
Aug 26, 2003
1.526
1.529
1.475
1.481
51,516
-0.06(-3.74%)
Aug 25, 2003
1.514
1.538
1.499
1.538
12,879
+0.03(+2.01%)
Aug 22, 2003
1.538
1.538
1.508
1.508
9,576
-0.03(-1.77%)
Aug 21, 2003
1.523
1.544
1.514
1.535
70,999
+0.02(+1.00%)
Aug 20, 2003
1.517
1.523
1.514
1.520
20,144
+0.01(+0.80%)
Aug 19, 2003
1.514
1.520
1.496
1.508
18,493
+0.00(+0.00%)
Aug 18, 2003
1.529
1.544
1.508
1.508
24,767
-0.01(-0.40%)
Aug 15, 2003
1.505
1.544
1.499
1.514
77,274
+0.03(+2.04%)
Aug 14, 2003
1.454
1.505
1.454
1.484
28,399
+0.04(+2.72%)
Aug 13, 2003
1.466
1.499
1.423
1.444
27,409
-0.02(-1.45%)
Aug 12, 2003
1.450
1.466
1.450
1.466
22,125
+0.00(+0.00%)
Aug 11, 2003
1.466
1.466
1.466
1.466
330
+0.00(+0.00%)
Aug 08, 2003
1.460
1.466
1.454
1.466
21,134
-0.00(-0.21%)
Aug 07, 2003
1.499
1.499
1.469
1.469
28,399
-0.02(-1.42%)
Aug 06, 2003
1.490
1.490
1.441
1.490
61,423
+0.00(+0.00%)
Aug 05, 2003
1.478
1.505
1.478
1.490
15,520
+0.02(+1.65%)
Aug 04, 2003
1.463
1.478
1.463
1.466
10,897
-0.03(-1.83%)
Aug 01, 2003
1.493
1.523
1.490
1.493
22,455
+0.01(+0.61%)
Jul 31, 2003
1.544
1.544
1.423
1.484
68,027
-0.06(-4.11%)
Jul 30, 2003
1.544
1.553
1.541
1.547
15,851
+0.00(+0.00%)
Jul 29, 2003
1.560
1.563
1.547
1.547
17,172
-0.01(-0.78%)
Jul 28, 2003
1.560
1.572
1.535
1.560
18,493
-0.01(-0.39%)
Jul 25, 2003
1.541
1.569
1.538
1.566
35,995
+0.02(+0.98%)
Jul 24, 2003
1.563
1.563
1.544
1.550
23,776
+0.00(+0.00%)
Jul 23, 2003
1.544
1.575
1.544
1.550
40,948
-0.00(-0.20%)
Jul 22, 2003
1.572
1.578
1.523
1.553
60,432
-0.04(-2.29%)
Jul 21, 2003
1.529
1.590
1.529
1.590
51,185
+0.05(+2.94%)
Jul 18, 2003
1.550
1.556
1.532
1.544
43,920
-0.00(-0.20%)
Jul 17, 2003
1.538
1.553
1.538
1.547
11,558
+0.01(+0.59%)
Jul 16, 2003
1.538
1.544
1.514
1.538
42,269
+0.01(+0.40%)
Jul 15, 2003
1.499
1.563
1.484
1.532
208,706
+0.03(+1.81%)
Jul 14, 2003
1.475
1.508
1.475
1.505
33,683
+0.00(+0.00%)
Jul 11, 2003
1.514
1.523
1.496
1.505
66,046
-0.00(-0.20%)
Jul 10, 2003
1.484
1.514
1.454
1.508
67,037
+0.02(+1.01%)
Jul 09, 2003
1.508
1.508
1.493
1.493
4,953
-0.02(-1.00%)
Jul 08, 2003
1.505
1.508
1.493
1.508
16,841
+0.02(+1.22%)
Jul 07, 2003
1.493
1.508
1.490
1.490
35,004
+0.00(+0.00%)
Jul 03, 2003
1.487
1.499
1.487
1.490
2,641
+0.01(+0.82%)
Jul 02, 2003
1.481
1.484
1.475
1.478
6,604
-0.02(-1.01%)
Jul 01, 2003
1.472
1.493
1.454
1.493
21,465
+0.03(+2.07%)
Jun 30, 2003
1.460
1.481
1.438
1.463
25,427
+0.00(+0.21%)
Jun 27, 2003
1.472
1.481
1.423
1.460
52,837
-0.00(-0.21%)
Jun 26, 2003
1.463
1.463
1.463
1.463
3,302
+0.02(+1.68%)
Jun 25, 2003
1.478
1.484
1.438
1.438
42,930
-0.03(-1.86%)
Jun 24, 2003
1.423
1.472
1.423
1.466
15,520
+0.04(+2.98%)
Jun 23, 2003
1.441
1.454
1.423
1.423
6,934
-0.00(-0.21%)
Jun 20, 2003
1.429
1.435
1.423
1.426
36,655
-0.02(-1.05%)
Jun 19, 2003
1.423
1.441
1.423
1.441
10,897
+0.01(+0.63%)
Jun 18, 2003
1.408
1.438
1.408
1.432
28,399
+0.02(+1.72%)
Jun 17, 2003
1.363
1.423
1.363
1.408
112,278
-0.05(-3.12%)
Jun 16, 2003
1.478
1.481
1.454
1.454
23,116
-0.02(-1.64%)
Jun 13, 2003
1.463
1.478
1.460
1.478
18,162
+0.02(+1.04%)
Jun 12, 2003
1.444
1.463
1.444
1.463
9,246
+0.00(+0.21%)
Jun 11, 2003
1.444
1.460
1.441
1.460
7,265
+0.02(+1.05%)
Jun 10, 2003
1.457
1.463
1.444
1.444
12,548
-0.01(-0.62%)
Jun 09, 2003
1.457
1.457
1.438
1.454
26,748
-0.00(-0.21%)
Jun 06, 2003
1.429
1.472
1.429
1.457
26,418
+0.02(+1.48%)
Jun 05, 2003
1.444
1.444
1.417
1.435
20,144
-0.01(-0.42%)
Jun 04, 2003
1.423
1.454
1.378
1.441
37,316
+0.00(+0.21%)
Jun 03, 2003
1.378
1.438
1.378
1.438
15,851
+0.06(+4.40%)
Jun 02, 2003
1.393
1.417
1.369
1.378
61,423
-0.06(-4.21%)
May 30, 2003
1.435
1.460
1.423
1.438
34,344
+0.00(+0.21%)
May 29, 2003
1.438
1.460
1.432
1.435
10,567
-0.02(-1.04%)
May 28, 2003
1.429
1.454
1.426
1.450
81,567
+0.03(+2.13%)
May 27, 2003
1.405
1.426
1.402
1.420
41,939
+0.03(+1.96%)
May 23, 2003
1.408
1.408
1.378
1.393
20,804
-0.03(-2.13%)
May 22, 2003
1.411
1.423
1.399
1.423
23,446
+0.02(+1.29%)
May 21, 2003
1.393
1.405
1.393
1.405
6,604
+0.00(+0.22%)
May 20, 2003
1.411
1.411
1.402
1.402
14,860
+0.00(+0.22%)
May 19, 2003
1.393
1.408
1.393
1.399
19,813
-0.01(-0.64%)
May 16, 2003
1.372
1.408
1.372
1.408
28,069
+0.04(+2.88%)
May 15, 2003
1.372
1.372
1.369
1.369
11,558
-0.01(-0.66%)
May 14, 2003
1.378
1.378
1.369
1.378
17,172
-0.00(-0.22%)
May 13, 2003
1.381
1.381
1.369
1.381
14,199
-0.02(-1.08%)
May 12, 2003
1.369
1.396
1.369
1.396
7,265
+0.02(+1.54%)
May 09, 2003
1.378
1.378
1.363
1.375
16,841
+0.01(+0.44%)
May 08, 2003
1.378
1.378
1.363
1.369
26,088
-0.02(-1.09%)
May 07, 2003
1.393
1.393
1.384
1.384
4,293
-0.02(-1.30%)
May 06, 2003
1.372
1.402
1.369
1.402
32,362
+0.03(+2.21%)
May 05, 2003
1.363
1.402
1.363
1.372
27,739
-0.01(-0.44%)
May 02, 2003
1.393
1.393
1.378
1.378
40,288
-0.03(-2.36%)
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.