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
Ericsson ADR
(NQ:
ERIC
)
5.950
+0.160 (+2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
9.329
9.376
8.937
9.005
11,471,905
-0.19(-2.06%)
Apr 29, 2004
9.214
9.420
9.082
9.194
12,952,800
-0.08(-0.84%)
Apr 28, 2004
9.373
9.460
9.221
9.271
13,777,955
-0.35(-3.65%)
Apr 27, 2004
9.680
9.815
9.565
9.623
12,053,008
+0.09(+0.92%)
Apr 26, 2004
9.980
10.01
9.430
9.535
16,101,184
-0.42(-4.24%)
Apr 23, 2004
10.25
10.25
9.876
9.957
25,365,074
-0.93(-8.56%)
Apr 22, 2004
10.50
10.91
10.50
10.89
22,445,636
+0.43(+4.13%)
Apr 21, 2004
10.49
10.53
10.27
10.46
13,478,815
+0.20(+1.94%)
Apr 20, 2004
10.57
10.74
10.25
10.26
14,541,801
-0.06(-0.59%)
Apr 19, 2004
10.24
10.35
10.18
10.32
8,072,065
+0.32(+3.21%)
Apr 16, 2004
10.20
10.20
9.950
9.997
8,460,356
-0.01(-0.07%)
Apr 15, 2004
10.17
10.20
9.876
10.00
7,135,250
+0.02(+0.23%)
Apr 14, 2004
9.896
10.03
9.876
9.981
6,622,268
-0.11(-1.13%)
Apr 13, 2004
10.34
10.37
10.03
10.10
11,621,772
-0.26(-2.54%)
Apr 12, 2004
10.38
10.43
10.29
10.36
5,389,275
-0.02(-0.20%)
Apr 08, 2004
10.57
10.61
10.31
10.38
6,751,402
-0.17(-1.57%)
Apr 07, 2004
10.62
10.63
10.42
10.54
9,383,842
+0.21(+2.06%)
Apr 06, 2004
10.21
10.45
10.17
10.33
12,352,445
-0.09(-0.91%)
Apr 05, 2004
10.25
10.43
10.23
10.43
7,322,139
+0.11(+1.11%)
Apr 02, 2004
10.36
10.37
10.15
10.31
9,746,366
+0.23(+2.24%)
Apr 01, 2004
10.13
10.15
9.957
10.09
29,518,394
+0.71(+7.60%)
Mar 31, 2004
9.319
9.430
9.258
9.373
5,012,535
+0.03(+0.29%)
Mar 30, 2004
9.346
9.369
9.197
9.346
12,532,522
-0.05(-0.57%)
Mar 29, 2004
9.174
9.413
9.130
9.400
6,001,477
+0.50(+5.65%)
Mar 26, 2004
8.907
9.015
8.822
8.897
7,524,726
-0.14(-1.50%)
Mar 25, 2004
8.867
9.065
8.812
9.032
6,763,249
+0.38(+4.41%)
Mar 24, 2004
8.670
8.802
8.340
8.650
8,374,168
-0.11(-1.23%)
Mar 23, 2004
8.839
8.910
8.694
8.758
13,082,527
+0.22(+2.53%)
Mar 22, 2004
8.819
8.832
8.475
8.542
13,715,758
-0.59(-6.47%)
Mar 19, 2004
9.241
9.268
9.106
9.133
7,796,322
-0.18(-1.96%)
Mar 18, 2004
9.437
9.488
9.130
9.315
12,042,938
-0.33(-3.43%)
Mar 17, 2004
9.386
9.714
9.379
9.646
9,540,521
+0.45(+4.88%)
Mar 16, 2004
9.258
9.346
9.103
9.197
13,064,460
+0.11(+1.23%)
Mar 15, 2004
9.447
9.545
9.076
9.086
11,216,006
-0.31(-3.34%)
Mar 12, 2004
9.268
9.403
9.187
9.400
16,758,998
+0.43(+4.74%)
Mar 11, 2004
9.146
9.332
8.968
8.974
23,978,956
-0.58(-6.11%)
Mar 10, 2004
9.663
9.815
9.558
9.558
11,189,646
-0.41(-4.07%)
Mar 09, 2004
10.16
10.21
9.852
9.964
9,023,096
-0.41(-3.94%)
Mar 08, 2004
10.54
10.61
10.31
10.37
6,233,089
-0.09(-0.90%)
Mar 05, 2004
10.22
10.57
10.21
10.47
12,167,630
+0.27(+2.68%)
Mar 04, 2004
10.17
10.23
10.09
10.19
7,125,180
-0.14(-1.37%)
Mar 03, 2004
10.08
10.38
9.964
10.34
13,590,474
+0.48(+4.87%)
Mar 02, 2004
9.960
10.08
9.791
9.856
10,190,042
-0.14(-1.35%)
Mar 01, 2004
9.798
10.01
9.791
9.991
8,184,021
+0.20(+2.00%)
Feb 27, 2004
9.856
9.994
9.707
9.795
9,401,021
+0.01(+0.14%)
Feb 26, 2004
9.545
9.815
9.504
9.781
18,187,766
+0.18(+1.83%)
Feb 25, 2004
9.292
9.636
9.288
9.606
18,794,934
+0.28(+2.97%)
Feb 24, 2004
9.369
9.511
9.305
9.329
10,102,669
-0.18(-1.85%)
Feb 23, 2004
9.872
9.883
9.417
9.504
16,621,571
+0.07(+0.79%)
Feb 20, 2004
9.646
9.659
9.258
9.430
9,902,748
-0.22(-2.24%)
Feb 19, 2004
9.957
9.960
9.639
9.646
9,945,990
-0.12(-1.28%)
Feb 18, 2004
9.980
10.01
9.747
9.771
8,949,051
+0.10(+1.05%)
Feb 17, 2004
9.795
9.829
9.599
9.670
10,811,722
+0.21(+2.18%)
Feb 13, 2004
9.609
9.707
9.423
9.464
5,943,722
-0.18(-1.89%)
Feb 12, 2004
9.609
9.805
9.599
9.646
10,915,977
-0.41(-4.03%)
Feb 11, 2004
9.920
10.07
9.761
10.05
21,088,248
+0.29(+2.94%)
Feb 10, 2004
9.589
9.920
9.572
9.764
27,605,668
+0.51(+5.51%)
Feb 09, 2004
9.396
9.430
9.231
9.255
21,012,130
+0.22(+2.39%)
Feb 06, 2004
9.065
9.146
8.805
9.038
54,163,752
+1.04(+12.95%)
Feb 05, 2004
7.735
8.059
7.732
8.002
25,118,950
+0.40(+5.19%)
Feb 04, 2004
7.502
7.823
7.499
7.607
29,605,174
-0.07(-0.88%)
Feb 03, 2004
7.489
7.685
7.462
7.674
8,383,349
+0.07(+0.98%)
Feb 02, 2004
7.624
7.701
7.519
7.600
10,568,855
-0.17(-2.17%)
Jan 30, 2004
7.519
7.782
7.472
7.769
21,115,496
+0.63(+8.90%)
Jan 29, 2004
7.222
7.259
6.976
7.134
13,707,465
-0.20(-2.72%)
Jan 28, 2004
7.526
7.536
7.320
7.333
8,733,433
-0.20(-2.69%)
Jan 27, 2004
7.627
7.742
7.529
7.536
4,950,041
+0.03(+0.45%)
Jan 26, 2004
7.381
7.506
7.333
7.502
6,024,283
+0.11(+1.51%)
Jan 23, 2004
7.458
7.499
7.350
7.391
7,836,602
-0.09(-1.17%)
Jan 22, 2004
7.705
7.742
7.458
7.479
8,236,148
-0.17(-2.25%)
Jan 21, 2004
7.509
7.678
7.445
7.651
12,828,109
-0.13(-1.69%)
Jan 20, 2004
7.826
7.833
7.661
7.782
5,623,552
-0.01(-0.13%)
Jan 16, 2004
7.593
7.809
7.532
7.793
18,699,268
+0.36(+4.91%)
Jan 15, 2004
7.306
7.499
7.235
7.428
10,493,936
+0.02(+0.23%)
Jan 14, 2004
7.387
7.414
7.306
7.411
8,039,488
-0.05(-0.68%)
Jan 13, 2004
7.705
7.712
7.347
7.462
28,961,414
-0.20(-2.64%)
Jan 12, 2004
7.522
7.700
7.448
7.664
12,479,903
+0.32(+4.37%)
Jan 09, 2004
7.175
7.475
7.114
7.344
21,871,614
+0.22(+3.03%)
Jan 08, 2004
6.938
7.219
6.837
7.127
34,358,228
+0.91(+14.73%)
Jan 07, 2004
6.148
6.229
6.054
6.212
14,822,695
-0.09(-1.39%)
Jan 06, 2004
6.246
6.368
6.212
6.300
5,506,562
+0.03(+0.43%)
Jan 05, 2004
6.155
6.283
6.142
6.273
5,191,131
+0.14(+2.31%)
Jan 02, 2004
6.115
6.165
6.108
6.131
4,747,454
+0.16(+2.60%)
Dec 31, 2003
5.946
5.996
5.912
5.976
2,221,935
+0.03(+0.57%)
Dec 30, 2003
6.027
6.027
5.878
5.942
4,625,444
-0.10(-1.68%)
Dec 29, 2003
5.909
6.057
5.905
6.044
5,432,277
+0.21(+3.65%)
Dec 26, 2003
5.831
5.882
5.794
5.831
2,282,596
-0.01(-0.17%)
Dec 24, 2003
5.807
5.912
5.807
5.841
4,334,593
+0.07(+1.17%)
Dec 23, 2003
5.723
5.807
5.716
5.774
5,784,484
+0.13(+2.33%)
Dec 22, 2003
5.584
5.703
5.581
5.642
4,930,410
-0.05(-0.95%)
Dec 19, 2003
5.686
5.716
5.601
5.696
25,383,808
+0.00(+0.00%)
Dec 18, 2003
5.385
5.696
5.358
5.696
24,964,808
+0.29(+5.31%)
Dec 17, 2003
5.453
5.460
5.351
5.409
5,489,090
-0.09(-1.60%)
Dec 16, 2003
5.530
5.544
5.453
5.497
3,185,198
-0.07(-1.21%)
Dec 15, 2003
5.659
5.696
5.514
5.564
5,430,621
-0.01(-0.09%)
Dec 12, 2003
5.578
5.622
5.500
5.569
4,444,031
+0.08(+1.45%)
Dec 11, 2003
5.351
5.490
5.348
5.490
3,597,397
+0.07(+1.31%)
Dec 10, 2003
5.365
5.460
5.318
5.419
8,920,719
+0.02(+0.31%)
Dec 09, 2003
5.591
5.632
5.402
5.402
6,915,811
-0.23(-4.08%)
Dec 08, 2003
5.595
5.672
5.530
5.632
4,118,216
+0.00(+0.06%)
Dec 05, 2003
5.828
5.750
5.622
5.628
3,655,472
-0.20(-3.42%)
Dec 04, 2003
5.824
5.841
5.733
5.828
11,382,518
+0.19(+3.29%)
Dec 03, 2003
5.723
5.763
5.628
5.642
7,249,342
+0.06(+1.15%)
Dec 02, 2003
5.611
5.682
5.571
5.578
4,080,382
-0.03(-0.48%)
Dec 01, 2003
5.527
5.605
5.524
5.605
6,718,603
+0.12(+2.15%)
Nov 28, 2003
5.503
5.527
5.476
5.487
1,521,510
+0.02(+0.43%)
Nov 26, 2003
5.493
5.520
5.395
5.463
7,356,295
+0.00(+0.06%)
Nov 25, 2003
5.487
5.520
5.433
5.460
2,427,027
-0.02(-0.37%)
Nov 24, 2003
5.419
5.487
5.392
5.480
5,524,602
+0.15(+2.72%)
Nov 21, 2003
5.355
5.419
5.318
5.335
4,926,892
+0.04(+0.77%)
Nov 20, 2003
5.309
5.419
5.287
5.294
8,395,872
-0.17(-3.15%)
Nov 19, 2003
5.439
5.483
5.395
5.466
3,851,548
+0.02(+0.37%)
Nov 18, 2003
5.554
5.581
5.443
5.446
5,519,288
-0.09(-1.65%)
Nov 17, 2003
5.635
5.655
5.466
5.537
4,500,817
-0.22(-3.76%)
Nov 14, 2003
5.774
5.858
5.720
5.753
8,709,146
+0.05(+0.89%)
Nov 13, 2003
5.601
5.740
5.598
5.703
7,759,780
+0.08(+1.50%)
Nov 12, 2003
5.460
5.669
5.406
5.618
12,847,153
+0.34(+6.39%)
Nov 11, 2003
5.260
5.287
5.223
5.281
5,597,850
-0.09(-1.70%)
Nov 10, 2003
5.439
5.463
5.335
5.372
4,517,483
-0.17(-3.11%)
Nov 07, 2003
5.662
5.682
5.514
5.544
5,502,000
-0.05(-0.91%)
Nov 06, 2003
5.591
5.645
5.551
5.595
7,674,504
+0.20(+3.69%)
Nov 05, 2003
5.395
5.422
5.321
5.395
14,828,221
-0.20(-3.62%)
Nov 04, 2003
5.649
5.652
5.598
5.598
9,272,669
-0.08(-1.37%)
Nov 03, 2003
5.753
5.797
5.608
5.676
12,126,869
-0.09(-1.58%)
Oct 31, 2003
5.811
5.878
5.757
5.767
11,778,231
-0.18(-3.06%)
Oct 30, 2003
6.293
6.223
5.942
5.949
26,416,284
-0.34(-5.47%)
Oct 29, 2003
6.050
6.364
6.044
6.293
13,523,775
+0.25(+4.13%)
Oct 28, 2003
5.942
6.049
5.888
6.044
7,959,235
+0.17(+2.93%)
Oct 27, 2003
5.888
5.922
5.858
5.871
5,027,936
+0.05(+0.87%)
Oct 24, 2003
5.679
5.895
5.672
5.821
12,672,023
+0.14(+2.50%)
Oct 23, 2003
5.672
5.740
5.642
5.679
3,937,997
-0.09(-1.64%)
Oct 22, 2003
5.858
5.858
5.760
5.774
7,692,067
-0.17(-2.79%)
Oct 21, 2003
5.912
5.956
5.865
5.939
2,552,764
+0.02(+0.34%)
Oct 20, 2003
5.939
5.976
5.861
5.919
4,265,598
-0.03(-0.45%)
Oct 17, 2003
6.034
6.061
5.942
5.946
7,357,619
-0.08(-1.29%)
Oct 16, 2003
6.006
6.088
6.006
6.023
8,083,814
-0.16(-2.62%)
Oct 15, 2003
6.300
6.314
6.162
6.185
7,378,043
+0.08(+1.27%)
Oct 14, 2003
6.061
6.108
6.020
6.108
7,618,449
+0.06(+1.06%)
Oct 13, 2003
5.986
6.084
5.979
6.044
5,307,390
+0.22(+3.71%)
Oct 10, 2003
5.855
5.875
5.747
5.828
5,708,810
+0.02(+0.29%)
Oct 09, 2003
5.848
5.929
5.780
5.811
10,897,454
+0.03(+0.47%)
Oct 08, 2003
5.817
5.892
5.753
5.784
8,410,835
+0.05(+0.94%)
Oct 07, 2003
5.557
5.736
5.541
5.730
7,426,732
+0.14(+2.47%)
Oct 06, 2003
5.436
5.611
5.436
5.592
7,990,213
+0.18(+3.31%)
Oct 03, 2003
5.237
5.449
5.233
5.412
15,028,572
+0.31(+6.02%)
Oct 02, 2003
5.054
5.159
5.054
5.105
11,213,779
+0.05(+1.07%)
Oct 01, 2003
4.892
5.051
4.886
5.051
6,795,912
+0.09(+1.77%)
Sep 30, 2003
4.990
5.007
4.872
4.963
9,075,520
-0.11(-2.13%)
Sep 29, 2003
5.135
5.135
5.027
5.071
8,802,422
+0.08(+1.69%)
Sep 26, 2003
4.953
5.041
4.933
4.987
4,729,008
+0.03(+0.54%)
Sep 25, 2003
5.051
5.071
4.956
4.960
5,749,310
-0.07(-1.41%)
Sep 24, 2003
5.152
5.206
5.004
5.031
16,794,232
-0.27(-5.10%)
Sep 23, 2003
5.270
5.314
5.230
5.301
7,487,082
+0.01(+0.26%)
Sep 22, 2003
5.255
5.335
5.169
5.287
14,946,420
-0.14(-2.49%)
Sep 19, 2003
5.456
5.466
5.368
5.422
12,851,131
-0.15(-2.67%)
Sep 18, 2003
5.520
5.574
5.466
5.571
10,600,285
-0.04(-0.72%)
Sep 17, 2003
5.571
5.611
5.514
5.611
8,502,360
+0.08(+1.40%)
Sep 16, 2003
5.497
5.547
5.463
5.534
9,446,164
+0.09(+1.74%)
Sep 15, 2003
5.534
5.551
5.426
5.439
10,193,596
-0.17(-2.95%)
Sep 12, 2003
5.655
5.665
5.571
5.605
8,742,022
+0.07(+1.28%)
Sep 11, 2003
5.537
5.584
5.510
5.534
6,895,049
+0.06(+1.11%)
Sep 10, 2003
5.605
5.638
5.470
5.473
10,170,198
-0.32(-5.48%)
Sep 09, 2003
5.787
5.868
5.757
5.790
12,858,615
-0.06(-0.98%)
Sep 08, 2003
5.757
5.909
5.723
5.848
12,554,143
+0.06(+1.11%)
Sep 05, 2003
5.561
5.828
5.554
5.784
13,945,788
+0.20(+3.50%)
Sep 04, 2003
5.480
5.625
5.480
5.588
7,637,866
+0.16(+2.99%)
Sep 03, 2003
5.419
5.480
5.385
5.426
13,344,053
+0.15(+2.82%)
Sep 02, 2003
5.183
5.284
5.149
5.277
4,857,633
+0.05(+0.97%)
Aug 29, 2003
5.186
5.237
5.169
5.227
2,976,007
-0.03(-0.51%)
Aug 28, 2003
5.227
5.264
5.169
5.254
3,514,461
+0.05(+0.91%)
Aug 27, 2003
5.122
5.224
5.122
5.206
3,777,172
+0.11(+2.12%)
Aug 26, 2003
4.977
5.146
4.926
5.098
5,133,376
+0.00(+0.00%)
Aug 25, 2003
5.108
5.125
5.054
5.098
2,540,624
-0.04(-0.72%)
Aug 22, 2003
5.291
5.338
5.132
5.135
4,344,651
-0.12(-2.25%)
Aug 21, 2003
5.203
5.297
4.916
5.254
7,229,139
+0.14(+2.71%)
Aug 20, 2003
5.031
5.162
5.024
5.115
7,659,191
-0.12(-2.38%)
Aug 19, 2003
5.149
5.254
5.048
5.240
8,347,808
+0.22(+4.37%)
Aug 18, 2003
4.845
5.041
4.811
5.021
5,782,600
+0.20(+4.06%)
Aug 15, 2003
4.842
4.862
4.767
4.825
2,419,190
-0.02(-0.42%)
Aug 14, 2003
4.872
4.902
4.828
4.845
4,523,247
-0.06(-1.31%)
Aug 13, 2003
4.845
4.933
4.818
4.909
7,522,060
+0.07(+1.47%)
Aug 12, 2003
4.700
4.845
4.696
4.838
4,416,622
+0.17(+3.62%)
Aug 11, 2003
4.676
4.902
4.609
4.669
4,250,466
-0.07(-1.43%)
Aug 08, 2003
4.791
4.821
4.696
4.737
3,891,201
-0.02(-0.43%)
Aug 07, 2003
4.683
4.771
4.670
4.757
3,152,826
+0.07(+1.51%)
Aug 06, 2003
4.754
4.771
4.653
4.686
7,974,030
-0.14(-2.80%)
Aug 05, 2003
4.946
4.970
4.818
4.821
8,676,863
-0.12(-2.53%)
Aug 04, 2003
4.828
5.010
4.778
4.946
10,425,800
+0.12(+2.45%)
Aug 01, 2003
4.801
4.845
4.747
4.828
8,015,495
+0.01(+0.28%)
Jul 31, 2003
4.764
4.929
4.744
4.815
7,250,464
+0.10(+2.15%)
Jul 30, 2003
4.747
4.774
4.690
4.713
4,179,679
+0.00(+0.07%)
Jul 29, 2003
4.811
4.832
4.669
4.710
10,827,419
-0.14(-2.79%)
Jul 28, 2003
4.825
4.872
4.798
4.845
14,091,905
+0.17(+3.68%)
Jul 25, 2003
4.514
4.696
4.514
4.673
10,959,515
+0.23(+5.09%)
Jul 24, 2003
4.491
4.538
4.440
4.447
6,834,925
+0.04(+0.84%)
Jul 23, 2003
4.409
4.430
4.349
4.409
7,321,547
+0.10(+2.43%)
Jul 22, 2003
4.278
4.372
4.224
4.305
10,293,408
-0.09(-2.00%)
Jul 21, 2003
4.342
4.477
4.308
4.393
15,568,950
+0.15(+3.50%)
Jul 18, 2003
4.413
4.487
4.136
4.244
55,032,148
+0.60(+16.50%)
Jul 17, 2003
3.670
3.697
3.474
3.643
38,530,236
-0.31(-7.78%)
Jul 16, 2003
4.001
4.011
3.899
3.950
7,503,993
-0.04(-1.02%)
Jul 15, 2003
4.045
4.085
3.933
3.991
13,589,586
+0.20(+5.25%)
Jul 14, 2003
3.792
3.849
3.749
3.792
8,046,593
+0.11(+3.12%)
Jul 11, 2003
3.633
3.711
3.630
3.677
6,532,230
+0.07(+1.87%)
Jul 10, 2003
3.734
3.738
3.596
3.609
11,413,262
-0.16(-4.21%)
Jul 09, 2003
3.805
3.849
3.758
3.768
8,194,683
-0.14(-3.46%)
Jul 08, 2003
3.832
3.917
3.802
3.903
6,792,867
+0.05(+1.31%)
Jul 07, 2003
3.788
3.869
3.748
3.852
6,997,231
+0.25(+6.84%)
Jul 03, 2003
3.643
3.684
3.592
3.606
2,317,009
-0.06(-1.66%)
Jul 02, 2003
3.630
3.680
3.562
3.667
5,374,007
+0.04(+1.12%)
Jul 01, 2003
3.576
3.630
3.532
3.626
6,001,477
+0.04(+1.03%)
Jun 30, 2003
3.633
3.670
3.582
3.589
7,924,568
+0.04(+1.24%)
Jun 27, 2003
3.599
3.636
3.511
3.545
10,295,778
+0.01(+0.38%)
Jun 26, 2003
3.511
3.562
3.501
3.532
9,212,355
-0.03(-0.95%)
Jun 25, 2003
3.616
3.670
3.562
3.565
5,233,188
-0.00(-0.09%)
Jun 24, 2003
3.579
3.630
3.522
3.569
15,515,934
-0.08(-2.22%)
Jun 23, 2003
3.754
3.778
3.616
3.650
12,961,686
-0.19(-5.01%)
Jun 20, 2003
3.906
3.984
3.815
3.842
6,873,428
-0.05(-1.39%)
Jun 19, 2003
3.883
3.957
3.826
3.896
12,037,607
-0.07(-1.79%)
Jun 18, 2003
3.829
3.968
3.829
3.967
19,065,344
+0.09(+2.44%)
Jun 17, 2003
3.900
3.910
3.819
3.873
20,350,466
+0.02(+0.61%)
Jun 16, 2003
3.788
3.856
3.731
3.849
9,546,741
+0.09(+2.33%)
Jun 13, 2003
3.917
3.917
3.748
3.761
20,600,738
-0.23(-5.75%)
Jun 12, 2003
3.991
4.036
3.933
3.991
13,688,806
+0.02(+0.42%)
Jun 11, 2003
3.846
3.994
3.798
3.974
19,546,932
+0.14(+3.70%)
Jun 10, 2003
3.748
3.893
3.707
3.832
36,079,648
+0.34(+9.66%)
Jun 09, 2003
3.532
3.535
3.461
3.495
8,106,596
-0.04(-1.05%)
Jun 06, 2003
3.579
3.707
3.522
3.532
13,713,685
+0.09(+2.55%)
Jun 05, 2003
3.451
3.464
3.366
3.444
8,182,243
-0.03(-0.87%)
Jun 04, 2003
3.356
3.495
3.336
3.474
13,640,824
+0.04(+1.28%)
Jun 03, 2003
3.420
3.464
3.383
3.430
7,777,663
-0.07(-2.02%)
Jun 02, 2003
3.572
3.613
3.484
3.501
12,793,752
-0.01(-0.29%)
May 30, 2003
3.447
3.559
3.447
3.511
7,601,436
+0.08(+2.46%)
May 29, 2003
3.417
3.528
3.386
3.427
12,749,622
+0.01(+0.20%)
May 28, 2003
3.403
3.451
3.390
3.420
7,673,704
+0.06(+1.91%)
May 27, 2003
3.170
3.380
3.157
3.356
9,393,912
+0.08(+2.47%)
May 23, 2003
3.231
3.309
3.228
3.275
8,332,999
+0.05(+1.68%)
May 22, 2003
3.177
3.258
3.174
3.221
8,703,519
+0.04(+1.17%)
May 21, 2003
3.126
3.201
3.116
3.184
14,453,836
+0.05(+1.51%)
May 20, 2003
3.170
3.201
3.066
3.137
16,569,147
-0.12(-3.73%)
May 19, 2003
3.343
3.373
3.228
3.258
15,463,214
-0.23(-6.49%)
May 16, 2003
3.437
3.511
3.376
3.484
20,080,054
+0.14(+4.03%)
May 15, 2003
3.295
3.366
3.295
3.349
8,768,975
+0.10(+3.01%)
May 14, 2003
3.319
3.336
3.241
3.251
6,168,522
-0.05(-1.43%)
May 13, 2003
3.241
3.316
3.238
3.299
8,131,893
+0.05(+1.45%)
May 12, 2003
3.177
3.285
3.147
3.251
10,004,338
+0.08(+2.45%)
May 09, 2003
3.116
3.201
3.096
3.174
15,339,412
+0.14(+4.44%)
May 08, 2003
3.059
3.089
3.018
3.039
20,595,998
-0.11(-3.43%)
May 07, 2003
3.221
3.258
3.110
3.147
16,376,038
-0.21(-6.24%)
May 06, 2003
3.245
3.376
3.241
3.356
12,247,598
+0.05(+1.43%)
May 05, 2003
3.329
3.380
3.275
3.309
14,099,014
+0.01(+0.41%)
May 02, 2003
3.167
3.309
3.143
3.295
14,681,894
+0.16(+5.16%)
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.