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
Microsoft
(NQ:
MSFT
)
424.01
+7.94 (+1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
19.44
19.56
19.08
19.32
73,530,264
-0.17(-0.89%)
Apr 29, 2003
19.61
19.84
19.41
19.50
87,173,912
+0.05(+0.23%)
Apr 28, 2003
19.19
19.60
19.13
19.45
74,484,088
+0.39(+2.06%)
Apr 25, 2003
19.14
19.38
19.02
19.06
71,003,600
-0.20(-1.06%)
Apr 24, 2003
19.26
19.44
19.13
19.26
68,418,184
-0.17(-0.89%)
Apr 23, 2003
19.46
19.64
19.25
19.44
73,520,344
-0.03(-0.16%)
Apr 22, 2003
18.94
19.50
18.92
19.47
77,866,912
+0.42(+2.18%)
Apr 21, 2003
19.35
19.35
18.95
19.05
54,992,480
-0.22(-1.14%)
Apr 17, 2003
18.72
19.30
18.70
19.27
77,221,944
+0.44(+2.33%)
Apr 16, 2003
19.35
19.45
18.59
18.83
114,038,296
+0.24(+1.30%)
Apr 15, 2003
18.65
18.73
18.21
18.59
83,894,440
-0.12(-0.65%)
Apr 14, 2003
18.34
18.80
18.14
18.71
68,280,560
+0.42(+2.31%)
Apr 11, 2003
18.81
19.03
18.10
18.29
94,700,984
-0.29(-1.59%)
Apr 10, 2003
18.67
18.73
18.35
18.58
68,292,872
+0.02(+0.08%)
Apr 09, 2003
19.35
19.40
18.54
18.57
101,727,976
-0.76(-3.95%)
Apr 08, 2003
19.13
19.52
19.04
19.33
71,631,760
+0.31(+1.63%)
Apr 07, 2003
19.82
19.97
19.02
19.02
86,842,832
+0.06(+0.32%)
Apr 04, 2003
19.47
19.50
18.84
18.96
73,760,256
-0.48(-2.49%)
Apr 03, 2003
19.64
19.72
19.35
19.44
75,948,552
+0.01(+0.04%)
Apr 02, 2003
18.97
19.65
18.97
19.44
90,356,656
+1.04(+5.63%)
Apr 01, 2003
18.48
18.67
18.33
18.40
65,903,428
+0.11(+0.58%)
Mar 31, 2003
18.33
18.67
18.14
18.30
94,460,800
-0.35(-1.86%)
Mar 28, 2003
18.64
18.97
18.59
18.64
52,381,388
-0.28(-1.48%)
Mar 27, 2003
18.85
19.09
18.58
18.92
79,453,912
-0.16(-0.83%)
Mar 26, 2003
19.24
19.36
19.07
19.08
68,378,488
-0.18(-0.94%)
Mar 25, 2003
19.35
19.46
18.92
19.26
84,153,928
+0.15(+0.79%)
Mar 24, 2003
19.31
19.60
19.03
19.11
80,859,104
-0.97(-4.82%)
Mar 21, 2003
20.21
20.25
19.67
20.08
113,255,040
+0.24(+1.22%)
Mar 20, 2003
19.66
20.04
19.40
19.84
95,009,296
-0.05(-0.27%)
Mar 19, 2003
19.63
19.97
19.45
19.89
97,462,120
+0.21(+1.08%)
Mar 18, 2003
19.57
19.68
19.27
19.68
103,359,576
+0.08(+0.42%)
Mar 17, 2003
18.53
19.61
18.39
19.60
133,629,536
+0.81(+4.30%)
Mar 14, 2003
18.65
18.86
18.33
18.79
99,843,096
+0.14(+0.77%)
Mar 13, 2003
17.93
18.70
17.71
18.64
106,790,168
+0.97(+5.47%)
Mar 12, 2003
17.24
17.71
17.04
17.68
95,778,128
+0.45(+2.59%)
Mar 11, 2003
17.43
17.58
17.20
17.23
71,444,648
-0.11(-0.65%)
Mar 10, 2003
17.62
17.73
17.30
17.34
64,064,600
-0.46(-2.59%)
Mar 07, 2003
17.34
17.98
17.31
17.80
87,558,064
+0.22(+1.25%)
Mar 06, 2003
17.51
17.76
17.48
17.59
72,260,976
-0.13(-0.73%)
Mar 05, 2003
17.43
17.80
17.42
17.71
73,330,584
+0.28(+1.60%)
Mar 04, 2003
17.82
17.88
17.43
17.43
74,905,016
-0.36(-2.00%)
Mar 03, 2003
18.15
18.23
17.68
17.79
67,028,608
-0.12(-0.68%)
Feb 28, 2003
17.94
18.19
17.80
17.91
74,878,160
+0.09(+0.51%)
Feb 27, 2003
18.06
18.30
17.61
17.82
99,820,480
-0.02(-0.13%)
Feb 26, 2003
18.19
18.49
17.82
17.84
75,553,824
-0.44(-2.40%)
Feb 25, 2003
17.79
18.34
17.67
18.28
90,132,368
+0.09(+0.50%)
Feb 24, 2003
18.47
18.51
18.02
18.19
82,577,376
-0.42(-2.27%)
Feb 21, 2003
18.36
18.74
17.91
18.61
75,232,528
+0.37(+2.03%)
Feb 20, 2003
18.72
18.79
18.21
18.24
67,351,096
-0.29(-1.59%)
Feb 19, 2003
18.76
18.80
18.27
18.54
62,065,264
-0.33(-1.72%)
Feb 18, 2003
18.61
18.88
18.44
18.86
75,976,608
+9.74(+106.71%)
Feb 14, 2003
8.927
9.163
8.836
9.125
119,685,640
+0.25(+2.79%)
Feb 13, 2003
8.768
8.902
8.715
8.878
97,337,872
+0.10(+1.18%)
Feb 12, 2003
8.794
8.898
8.740
8.774
94,369,760
+0.00(+0.00%)
Feb 11, 2003
8.936
9.006
8.691
8.774
111,541,664
-0.18(-1.98%)
Feb 10, 2003
8.842
8.978
8.793
8.951
98,030,208
+0.15(+1.72%)
Feb 07, 2003
9.046
9.059
8.768
8.800
99,521,016
-0.16(-1.77%)
Feb 06, 2003
8.853
8.997
8.796
8.959
110,244,848
+0.09(+0.98%)
Feb 05, 2003
9.036
9.169
8.828
8.872
133,746,248
-0.07(-0.76%)
Feb 04, 2003
9.031
9.057
8.857
8.940
108,316,568
-0.23(-2.55%)
Feb 03, 2003
9.055
9.276
8.966
9.174
106,033,920
+0.21(+2.32%)
Jan 31, 2003
8.964
9.135
8.885
8.966
141,403,264
-0.15(-1.62%)
Jan 30, 2003
9.476
9.478
9.104
9.114
116,286,136
-0.32(-3.35%)
Jan 29, 2003
9.206
9.454
9.055
9.429
141,437,136
+0.21(+2.23%)
Jan 28, 2003
9.388
9.390
9.174
9.223
114,001,896
-0.07(-0.71%)
Jan 27, 2003
9.318
9.560
9.146
9.289
151,963,280
-0.13(-1.36%)
Jan 24, 2003
9.830
9.834
9.390
9.418
136,333,264
-0.46(-4.65%)
Jan 23, 2003
9.815
9.926
9.722
9.877
94,448,632
+0.24(+2.51%)
Jan 22, 2003
9.747
9.900
9.618
9.635
115,056,288
-0.06(-0.64%)
Jan 21, 2003
9.800
9.852
9.690
9.698
114,012,488
-0.02(-0.25%)
Jan 17, 2003
10.00
10.01
9.694
9.722
206,267,120
-0.73(-7.03%)
Jan 16, 2003
10.64
10.70
10.41
10.46
107,676,368
-0.17(-1.63%)
Jan 15, 2003
10.77
10.83
10.62
10.63
78,897,216
-0.13(-1.23%)
Jan 14, 2003
10.64
10.77
10.62
10.76
71,730,080
+0.11(+1.03%)
Jan 13, 2003
10.68
10.72
10.54
10.65
80,478,792
+0.09(+0.84%)
Jan 10, 2003
10.41
10.64
10.37
10.56
89,625,816
+0.02(+0.20%)
Jan 09, 2003
10.34
10.56
10.30
10.54
81,789,104
+0.30(+2.89%)
Jan 08, 2003
10.46
10.49
10.22
10.25
85,438,704
-0.29(-2.80%)
Jan 07, 2003
10.38
10.58
10.33
10.54
106,546,824
+0.19(+1.88%)
Jan 06, 2003
10.21
10.43
10.16
10.35
78,677,024
+0.19(+1.82%)
Jan 03, 2003
10.12
10.16
9.990
10.16
73,503,800
+0.01(+0.13%)
Jan 02, 2003
9.881
10.15
9.769
10.15
88,692,904
+0.38(+3.91%)
Dec 31, 2002
9.964
10.01
9.684
9.767
77,026,368
-0.20(-1.99%)
Dec 30, 2002
10.01
10.06
9.875
9.966
63,543,232
-0.04(-0.42%)
Dec 27, 2002
10.07
10.20
9.994
10.01
54,110,912
-0.08(-0.79%)
Dec 26, 2002
10.21
10.33
10.05
10.09
49,262,956
-0.08(-0.80%)
Dec 24, 2002
10.12
10.25
10.11
10.17
24,329,770
-0.03(-0.33%)
Dec 23, 2002
10.02
10.25
9.994
10.20
64,573,800
+0.18(+1.81%)
Dec 20, 2002
10.11
10.15
10.00
10.02
130,070,984
-0.01(-0.13%)
Dec 19, 2002
10.06
10.34
9.990
10.03
109,417,272
-0.08(-0.79%)
Dec 18, 2002
10.17
10.28
9.973
10.11
82,981,904
-0.16(-1.53%)
Dec 17, 2002
10.28
10.39
10.16
10.27
65,568,108
-0.02(-0.22%)
Dec 16, 2002
10.01
10.31
9.951
10.29
79,582,408
+0.37(+3.77%)
Dec 13, 2002
10.14
10.15
9.917
9.919
86,337,736
-0.32(-3.08%)
Dec 12, 2002
10.39
10.40
10.14
10.23
73,100,464
-0.09(-0.90%)
Dec 11, 2002
10.17
10.39
10.12
10.33
91,552,504
+0.12(+1.20%)
Dec 10, 2002
10.12
10.29
10.10
10.20
84,332,704
+0.09(+0.90%)
Dec 09, 2002
10.39
10.43
10.11
10.11
84,508,176
-0.37(-3.50%)
Dec 06, 2002
10.37
10.53
10.24
10.48
94,839,528
+0.02(+0.24%)
Dec 05, 2002
10.76
10.79
10.45
10.46
90,559,520
-0.23(-2.12%)
Dec 04, 2002
10.60
10.85
10.55
10.68
111,012,352
-0.03(-0.30%)
Dec 03, 2002
10.82
10.83
10.66
10.71
77,355,328
-0.19(-1.70%)
Dec 02, 2002
11.08
11.14
10.77
10.90
84,339,056
+0.00(+0.02%)
Nov 29, 2002
11.04
11.08
10.90
10.90
37,571,804
-0.08(-0.69%)
Nov 27, 2002
10.88
11.07
10.84
10.97
73,034,040
+0.22(+2.07%)
Nov 26, 2002
10.89
11.00
10.73
10.75
90,843,496
-0.25(-2.28%)
Nov 25, 2002
10.97
11.08
10.88
11.00
81,491,368
+0.00(+0.02%)
Nov 22, 2002
10.85
11.01
10.78
11.00
92,632,032
+0.07(+0.66%)
Nov 21, 2002
10.76
10.96
10.73
10.93
109,729,040
+0.23(+2.15%)
Nov 20, 2002
10.39
10.75
10.38
10.70
101,145,208
+0.33(+3.21%)
Nov 19, 2002
10.49
10.54
10.26
10.36
101,102,856
-0.19(-1.77%)
Nov 18, 2002
10.76
10.77
10.53
10.55
76,864,392
-0.16(-1.48%)
Nov 15, 2002
10.69
10.75
10.52
10.71
102,598,424
-0.06(-0.53%)
Nov 14, 2002
10.58
10.77
10.56
10.77
103,661,544
+0.31(+2.94%)
Nov 13, 2002
10.25
10.57
10.22
10.46
142,080,512
+0.16(+1.56%)
Nov 12, 2002
10.22
10.47
10.18
10.30
107,712,896
+0.12(+1.21%)
Nov 11, 2002
10.40
10.41
10.17
10.18
77,201,568
-0.23(-2.25%)
Nov 08, 2002
10.58
10.68
10.39
10.41
85,380,744
-0.17(-1.62%)
Nov 07, 2002
10.62
10.70
10.49
10.58
97,524,984
-0.19(-1.79%)
Nov 06, 2002
10.77
10.79
10.49
10.77
152,715,424
+0.07(+0.62%)
Nov 05, 2002
10.54
10.73
10.50
10.71
101,440,032
+0.11(+1.03%)
Nov 04, 2002
10.72
10.82
10.49
10.60
185,211,392
+0.59(+5.85%)
Nov 01, 2002
9.905
10.06
9.805
10.01
139,073,504
-0.09(-0.88%)
Oct 31, 2002
10.05
10.22
9.985
10.10
140,232,688
+0.07(+0.68%)
Oct 30, 2002
9.862
10.09
9.754
10.03
124,985,096
+0.20(+2.00%)
Oct 29, 2002
9.852
9.917
9.607
9.837
119,779,328
+0.02(+0.23%)
Oct 28, 2002
10.09
10.11
9.732
9.815
105,738,560
-0.14(-1.39%)
Oct 25, 2002
9.682
9.975
9.665
9.953
99,809,224
+0.27(+2.83%)
Oct 24, 2002
10.08
10.08
9.616
9.679
126,814,128
-0.37(-3.70%)
Oct 23, 2002
9.716
10.06
9.716
10.05
146,707,216
+0.29(+2.96%)
Oct 22, 2002
9.716
9.811
9.641
9.762
115,335,496
-0.16(-1.60%)
Oct 21, 2002
9.818
10.01
9.703
9.920
148,708,016
-0.12(-1.20%)
Oct 18, 2002
9.937
10.05
9.662
10.04
202,219,488
+0.45(+4.69%)
Oct 17, 2002
9.877
9.919
9.456
9.592
241,633,552
+0.07(+0.71%)
Oct 16, 2002
9.520
9.684
9.499
9.524
126,290,112
-0.36(-3.60%)
Oct 15, 2002
9.684
9.894
9.569
9.879
176,491,008
+0.57(+6.09%)
Oct 14, 2002
9.116
9.320
9.038
9.312
100,855,144
+0.08(+0.86%)
Oct 11, 2002
8.947
9.238
8.881
9.233
144,010,640
+0.47(+5.37%)
Oct 10, 2002
8.313
8.808
8.171
8.762
156,828,176
+0.45(+5.43%)
Oct 09, 2002
8.356
8.587
8.277
8.311
162,951,760
-0.19(-2.22%)
Oct 08, 2002
8.454
8.687
8.337
8.500
153,060,272
+0.18(+2.13%)
Oct 07, 2002
8.277
8.513
8.254
8.322
118,817,040
+0.05(+0.64%)
Oct 04, 2002
8.575
8.609
8.254
8.269
141,749,952
-0.19(-2.30%)
Oct 03, 2002
8.558
8.802
8.426
8.464
139,237,056
-0.15(-1.78%)
Oct 02, 2002
8.709
8.844
8.532
8.617
136,944,080
-0.12(-1.34%)
Oct 01, 2002
8.373
8.738
8.160
8.734
146,402,864
+0.47(+5.69%)
Sep 30, 2002
8.477
8.509
8.145
8.264
152,940,384
-0.29(-3.34%)
Sep 27, 2002
8.698
8.898
8.538
8.549
107,200,784
-0.18(-2.06%)
Sep 26, 2002
8.900
8.974
8.681
8.728
133,455,392
-0.06(-0.67%)
Sep 25, 2002
8.766
8.872
8.511
8.787
141,744,928
+0.16(+1.91%)
Sep 24, 2002
8.470
8.781
8.432
8.623
137,808,976
+0.08(+0.91%)
Sep 23, 2002
8.804
8.825
8.466
8.545
118,808,832
-0.42(-4.70%)
Sep 20, 2002
9.014
9.068
8.936
8.966
172,845,376
+0.05(+0.55%)
Sep 19, 2002
8.819
9.034
8.802
8.917
102,921,304
-0.10(-1.15%)
Sep 18, 2002
8.827
9.114
8.815
9.021
111,091,480
+0.09(+0.97%)
Sep 17, 2002
9.195
9.238
8.919
8.934
97,053,632
-0.09(-1.03%)
Sep 16, 2002
8.993
9.093
8.889
9.027
66,383,776
-0.02(-0.27%)
Sep 13, 2002
8.861
9.118
8.851
9.051
78,800,088
+0.14(+1.61%)
Sep 12, 2002
9.097
9.125
8.883
8.908
84,328,208
-0.27(-2.94%)
Sep 11, 2002
9.490
9.654
9.169
9.178
102,478,800
-0.23(-2.43%)
Sep 10, 2002
9.170
9.412
9.135
9.407
111,089,104
+0.21(+2.24%)
Sep 09, 2002
8.927
9.248
8.810
9.201
108,049,800
+0.17(+1.84%)
Sep 06, 2002
9.021
9.119
8.968
9.034
92,521,408
+0.36(+4.16%)
Sep 05, 2002
8.974
8.978
8.668
8.674
119,675,584
-0.43(-4.77%)
Sep 04, 2002
8.964
9.182
8.908
9.108
106,169,160
+0.22(+2.53%)
Sep 03, 2002
9.167
9.167
8.879
8.883
98,521,408
-0.39(-4.20%)
Aug 30, 2002
9.473
9.537
9.257
9.272
76,933,208
-0.28(-2.97%)
Aug 29, 2002
9.237
9.635
9.167
9.556
124,752,728
+0.23(+2.43%)
Aug 28, 2002
9.537
9.571
9.314
9.329
91,140,704
-0.28(-2.87%)
Aug 27, 2002
9.886
9.909
9.569
9.605
86,635,208
-0.24(-2.42%)
Aug 26, 2002
9.919
9.947
9.669
9.843
73,643,536
-0.02(-0.23%)
Aug 23, 2002
9.949
9.985
9.794
9.866
76,656,376
-0.19(-1.90%)
Aug 22, 2002
9.985
10.10
9.937
10.06
95,960,872
+0.18(+1.82%)
Aug 21, 2002
9.741
9.896
9.664
9.877
107,454,592
+0.23(+2.43%)
Aug 20, 2002
9.707
9.767
9.588
9.643
93,049,664
-0.18(-1.85%)
Aug 19, 2002
9.454
9.834
9.418
9.824
105,661,280
+0.38(+4.00%)
Aug 16, 2002
9.339
9.490
9.242
9.446
91,748,088
+0.04(+0.46%)
Aug 15, 2002
9.439
9.586
9.210
9.403
130,667,776
+0.01(+0.12%)
Aug 14, 2002
8.927
9.395
8.919
9.391
127,968,824
+0.50(+5.63%)
Aug 13, 2002
9.067
9.390
8.864
8.891
132,490,192
-0.27(-2.91%)
Aug 12, 2002
8.995
9.210
8.993
9.157
75,250,264
+0.07(+0.73%)
Aug 09, 2002
9.097
9.286
9.004
9.091
91,371,480
-0.15(-1.62%)
Aug 08, 2002
8.900
9.257
8.768
9.240
117,438,184
+0.34(+3.87%)
Aug 07, 2002
8.879
8.936
8.532
8.896
114,264,176
+0.27(+3.11%)
Aug 06, 2002
8.483
8.927
8.471
8.628
117,395,576
+0.32(+3.82%)
Aug 05, 2002
8.367
8.534
8.277
8.311
104,461,600
-0.08(-0.95%)
Aug 02, 2002
8.598
8.662
8.275
8.390
113,732,480
-0.25(-2.93%)
Aug 01, 2002
8.989
9.085
8.596
8.643
121,745,184
-0.42(-4.65%)
Jul 31, 2002
8.995
9.068
8.759
9.065
124,223,416
-0.02(-0.25%)
Jul 30, 2002
8.983
9.225
8.942
9.087
162,353,648
-0.03(-0.31%)
Jul 29, 2002
8.851
9.125
8.794
9.116
148,403,664
+0.55(+6.39%)
Jul 26, 2002
8.264
8.579
8.252
8.568
163,474,992
+0.48(+5.88%)
Jul 25, 2002
8.587
8.636
8.018
8.092
216,238,528
-0.64(-7.35%)
Jul 24, 2002
7.888
8.759
7.823
8.734
267,709,264
+0.61(+7.49%)
Jul 23, 2002
8.783
8.842
8.118
8.126
222,392,048
-0.85(-9.47%)
Jul 22, 2002
9.248
9.444
8.672
8.976
238,282,208
-0.39(-4.14%)
Jul 19, 2002
9.422
9.614
9.221
9.363
148,926,096
-0.29(-3.03%)
Jul 18, 2002
9.835
9.964
9.571
9.656
120,489,128
-0.17(-1.71%)
Jul 17, 2002
9.922
10.07
9.667
9.824
129,727,192
+0.14(+1.46%)
Jul 16, 2002
9.694
9.975
9.567
9.682
128,562,448
-0.10(-1.06%)
Jul 15, 2002
9.709
9.798
9.068
9.786
181,243,424
-0.01(-0.12%)
Jul 12, 2002
10.08
10.15
9.726
9.798
126,682,336
-0.20(-1.98%)
Jul 11, 2002
9.832
10.03
9.682
9.996
171,431,328
+0.13(+1.28%)
Jul 10, 2002
10.14
10.24
9.849
9.869
119,986,024
-0.18(-1.82%)
Jul 09, 2002
10.07
10.34
10.01
10.05
112,845,352
+0.05(+0.55%)
Jul 08, 2002
10.28
10.38
9.934
9.998
83,630,312
-0.36(-3.52%)
Jul 05, 2002
10.03
10.37
10.02
10.36
47,206,052
+0.45(+4.54%)
Jul 04, 2002
9.681
9.922
9.531
9.913
107,131,976
+0.12(+1.22%)
Jul 03, 2002
9.681
9.922
9.531
9.794
107,101,536
+0.08(+0.78%)
Jul 02, 2002
9.896
9.998
9.698
9.718
109,586,120
-0.23(-2.32%)
Jul 01, 2002
10.22
10.28
9.934
9.949
87,963,248
-0.39(-3.73%)
Jun 28, 2002
10.31
10.54
10.20
10.33
118,506,864
-0.04(-0.40%)
Jun 27, 2002
10.32
10.38
9.987
10.38
126,786,344
+0.15(+1.46%)
Jun 26, 2002
9.645
10.28
9.645
10.23
148,380,896
+0.22(+2.23%)
Jun 25, 2002
10.33
10.39
9.975
10.00
111,188,608
-0.23(-2.23%)
Jun 24, 2002
9.841
10.32
9.796
10.23
138,313,136
+0.36(+3.60%)
Jun 21, 2002
10.09
10.31
9.877
9.877
154,585,216
-0.34(-3.36%)
Jun 20, 2002
10.27
10.41
10.18
10.22
114,332,720
-0.05(-0.48%)
Jun 19, 2002
10.48
10.57
10.26
10.27
107,512,280
-0.31(-2.91%)
Jun 18, 2002
10.49
10.63
10.46
10.58
102,578,312
+0.06(+0.56%)
Jun 17, 2002
10.52
10.66
10.46
10.52
125,031,944
+0.08(+0.78%)
Jun 14, 2002
10.04
10.49
10.01
10.44
144,810,960
+0.19(+1.90%)
Jun 13, 2002
10.36
10.48
10.24
10.24
105,559,920
-0.25(-2.38%)
Jun 12, 2002
9.934
10.54
9.919
10.49
180,228,464
+0.56(+5.65%)
Jun 11, 2002
10.06
10.24
9.903
9.932
98,409,728
-0.05(-0.47%)
Jun 10, 2002
9.758
10.07
9.722
9.979
95,044,896
+0.16(+1.62%)
Jun 07, 2002
9.425
9.937
9.420
9.820
129,462,008
+0.02(+0.15%)
Jun 06, 2002
9.730
9.851
9.446
9.805
104,146,400
+0.05(+0.46%)
Jun 05, 2002
9.527
9.777
9.509
9.760
88,619,064
+0.32(+3.36%)
Jun 04, 2002
9.352
9.679
9.303
9.442
116,459,488
+0.11(+1.13%)
Jun 03, 2002
9.633
9.756
9.289
9.337
117,029,288
-0.28(-2.93%)
May 31, 2002
9.994
10.09
9.613
9.618
87,955,576
-0.33(-3.29%)
May 30, 2002
9.756
10.08
9.716
9.945
83,648,304
+0.11(+1.13%)
May 29, 2002
9.758
9.960
9.739
9.834
60,067,776
-0.05(-0.52%)
May 28, 2002
10.12
10.14
9.777
9.885
65,637,184
-0.18(-1.76%)
May 27, 2002
10.23
10.30
10.02
10.06
47,658,612
+0.00(+0.00%)
May 24, 2002
10.23
10.30
10.02
10.06
47,614,152
-0.29(-2.85%)
May 23, 2002
10.15
10.36
10.01
10.36
68,033,376
+0.21(+2.10%)
May 22, 2002
9.800
10.15
9.796
10.14
71,681,120
+0.28(+2.87%)
May 21, 2002
10.19
10.32
9.849
9.860
83,525,240
-0.34(-3.37%)
May 20, 2002
10.49
10.49
10.11
10.20
68,963,640
-0.38(-3.61%)
May 17, 2002
10.62
10.66
10.44
10.59
72,312,056
+0.05(+0.52%)
May 16, 2002
10.34
10.59
10.32
10.53
70,671,456
+0.19(+1.81%)
May 15, 2002
10.29
10.66
10.18
10.34
93,174,576
-0.02(-0.24%)
May 14, 2002
10.28
10.41
10.20
10.37
85,791,224
+0.41(+4.16%)
May 13, 2002
9.531
9.996
9.399
9.954
85,773,488
+0.50(+5.27%)
May 10, 2002
9.924
9.951
9.444
9.456
85,230,680
-0.39(-3.97%)
May 09, 2002
10.28
10.39
9.805
9.847
110,213,360
-0.54(-5.18%)
May 08, 2002
9.686
10.39
9.677
10.39
133,971,208
+1.04(+11.12%)
May 07, 2002
9.291
9.501
9.135
9.346
116,958,368
+0.16(+1.75%)
May 06, 2002
9.340
9.548
9.138
9.186
87,732,472
-0.18(-1.90%)
May 03, 2002
9.684
9.764
9.354
9.363
94,783,680
-0.31(-3.22%)
May 02, 2002
9.945
10.22
9.664
9.675
104,551,056
-0.29(-2.92%)
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.