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
Redwood Trust
(NY:
RWT
)
6.330
-0.080 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2003
12.54
12.56
12.37
12.56
207,019
+0.18(+1.42%)
May 29, 2003
12.35
12.38
12.04
12.38
544,772
-0.02(-0.14%)
May 28, 2003
12.71
12.71
12.28
12.40
646,389
-0.31(-2.46%)
May 27, 2003
12.79
12.79
12.64
12.71
212,842
-0.07(-0.56%)
May 23, 2003
12.55
12.81
12.49
12.78
245,453
+0.30(+2.37%)
May 22, 2003
12.26
12.52
12.24
12.49
294,660
+0.22(+1.76%)
May 21, 2003
12.25
12.29
12.12
12.27
214,880
+0.01(+0.11%)
May 20, 2003
12.31
12.32
12.21
12.26
170,623
-0.05(-0.45%)
May 19, 2003
12.47
12.47
12.19
12.31
164,217
-0.14(-1.16%)
May 16, 2003
12.43
12.47
12.36
12.46
160,432
-0.00(-0.03%)
May 15, 2003
12.23
12.48
12.23
12.46
214,298
+0.16(+1.31%)
May 14, 2003
12.45
12.45
11.85
12.30
476,348
-0.23(-1.84%)
May 13, 2003
12.56
12.57
12.48
12.53
139,177
-0.01(-0.11%)
May 12, 2003
12.53
12.66
12.51
12.54
181,396
+0.03(+0.22%)
May 09, 2003
12.41
12.54
12.41
12.52
237,591
+0.09(+0.69%)
May 08, 2003
12.37
12.43
12.24
12.43
178,776
+0.01(+0.11%)
May 07, 2003
12.40
12.43
12.34
12.42
168,002
-0.00(-0.03%)
May 06, 2003
12.33
12.43
12.31
12.42
168,585
+0.12(+1.01%)
May 05, 2003
12.21
12.43
12.21
12.30
189,549
+0.13(+1.10%)
May 02, 2003
11.77
12.26
11.77
12.16
409,671
+0.39(+3.36%)
May 01, 2003
11.44
11.80
11.42
11.77
266,708
+0.35(+3.07%)
Apr 30, 2003
11.44
11.44
11.34
11.42
138,886
+0.00(+0.03%)
Apr 29, 2003
11.45
11.49
11.37
11.41
107,149
-0.05(-0.42%)
Apr 28, 2003
11.37
11.47
11.37
11.46
129,277
+0.10(+0.85%)
Apr 25, 2003
11.49
11.49
11.35
11.36
114,428
-0.17(-1.46%)
Apr 24, 2003
11.58
11.58
11.40
11.53
113,554
-0.04(-0.36%)
Apr 23, 2003
11.55
11.64
11.53
11.57
176,155
+0.07(+0.60%)
Apr 22, 2003
11.44
11.56
11.39
11.51
205,563
+0.06(+0.51%)
Apr 21, 2003
11.31
11.47
11.28
11.45
271,658
+0.13(+1.18%)
Apr 17, 2003
11.30
11.31
11.27
11.31
173,826
+0.02(+0.18%)
Apr 16, 2003
11.30
11.32
11.25
11.29
131,024
-0.02(-0.18%)
Apr 15, 2003
11.27
11.34
11.25
11.31
159,850
+0.04(+0.37%)
Apr 14, 2003
11.22
11.30
11.22
11.27
184,890
+0.03(+0.24%)
Apr 11, 2003
11.25
11.27
11.23
11.24
132,771
+0.03(+0.28%)
Apr 10, 2003
11.20
11.30
11.19
11.21
172,952
+0.00(+0.00%)
Apr 09, 2003
11.13
11.25
11.13
11.21
269,037
+0.05(+0.43%)
Apr 08, 2003
11.20
11.23
11.12
11.17
172,370
-0.06(-0.55%)
Apr 07, 2003
11.18
11.30
11.14
11.23
137,721
+0.04(+0.37%)
Apr 04, 2003
11.23
11.33
11.14
11.19
240,212
-0.05(-0.43%)
Apr 03, 2003
11.31
11.33
11.20
11.23
270,493
-0.08(-0.67%)
Apr 02, 2003
11.31
11.36
11.27
11.31
239,921
-0.02(-0.18%)
Apr 01, 2003
11.16
11.33
11.04
11.33
262,923
+0.17(+1.51%)
Mar 31, 2003
11.11
11.16
11.06
11.16
3,206,323
+0.03(+0.31%)
Mar 28, 2003
11.28
11.28
11.09
11.13
219,830
-0.10(-0.92%)
Mar 27, 2003
11.16
11.25
11.11
11.23
235,553
-0.12(-1.03%)
Mar 26, 2003
11.33
11.39
11.27
11.35
328,435
+0.03(+0.30%)
Mar 25, 2003
11.20
11.33
11.20
11.31
222,451
+0.10(+0.86%)
Mar 24, 2003
11.27
11.27
11.08
11.22
184,890
-0.08(-0.73%)
Mar 21, 2003
11.01
11.30
10.99
11.30
380,554
+0.29(+2.65%)
Mar 20, 2003
10.82
11.01
10.73
11.01
208,475
+0.14(+1.26%)
Mar 19, 2003
10.79
10.87
10.76
10.87
172,370
+0.07(+0.67%)
Mar 18, 2003
10.75
10.80
10.70
10.80
172,952
+0.01(+0.13%)
Mar 17, 2003
10.64
10.78
10.63
10.78
227,692
+0.14(+1.29%)
Mar 14, 2003
10.82
10.83
10.65
10.65
241,959
-0.21(-1.90%)
Mar 13, 2003
10.90
10.91
10.80
10.85
144,709
+0.00(+0.03%)
Mar 12, 2003
10.75
11.02
10.75
10.85
402,974
+0.10(+0.89%)
Mar 11, 2003
10.78
10.81
10.73
10.75
186,928
-0.05(-0.45%)
Mar 10, 2003
10.93
10.93
10.78
10.80
249,529
-0.16(-1.50%)
Mar 07, 2003
10.82
10.97
10.76
10.97
179,067
+0.15(+1.43%)
Mar 06, 2003
10.73
10.86
10.70
10.81
295,533
+0.07(+0.64%)
Mar 05, 2003
10.73
10.86
10.70
10.74
207,310
-0.01(-0.10%)
Mar 04, 2003
10.77
10.82
10.72
10.75
189,840
+0.04(+0.35%)
Mar 03, 2003
10.54
10.74
10.54
10.72
213,424
+0.15(+1.40%)
Feb 28, 2003
10.53
10.57
10.48
10.57
207,601
+0.03(+0.29%)
Feb 27, 2003
10.37
10.54
10.34
10.54
200,031
+0.14(+1.35%)
Feb 26, 2003
10.53
10.54
10.29
10.40
246,617
-0.13(-1.24%)
Feb 25, 2003
10.22
10.53
10.18
10.53
308,345
+0.34(+3.30%)
Feb 24, 2003
10.12
10.23
10.06
10.19
118,795
+0.11(+1.06%)
Feb 21, 2003
9.908
10.09
9.757
10.08
214,880
+0.19(+1.94%)
Feb 20, 2003
9.754
9.939
9.754
9.891
149,659
+0.17(+1.77%)
Feb 19, 2003
9.702
9.720
9.651
9.720
71,626
+0.00(+0.04%)
Feb 18, 2003
9.634
9.716
9.634
9.716
131,607
+0.10(+1.00%)
Feb 14, 2003
9.651
9.675
9.617
9.620
73,373
-0.02(-0.21%)
Feb 13, 2003
9.548
9.692
9.548
9.641
147,039
+0.09(+0.97%)
Feb 12, 2003
9.647
9.647
9.548
9.548
102,781
-0.08(-0.86%)
Feb 11, 2003
9.651
9.675
9.599
9.630
74,829
-0.03(-0.28%)
Feb 10, 2003
9.617
9.658
9.599
9.658
90,552
+0.04(+0.39%)
Feb 07, 2003
9.720
9.733
9.599
9.620
112,972
-0.12(-1.20%)
Feb 06, 2003
9.809
9.829
9.737
9.737
94,046
-0.08(-0.80%)
Feb 05, 2003
9.833
9.840
9.788
9.816
114,719
-0.02(-0.24%)
Feb 04, 2003
9.805
9.874
9.771
9.840
169,749
+0.05(+0.49%)
Feb 03, 2003
9.685
9.809
9.665
9.792
118,504
+0.11(+1.10%)
Jan 31, 2003
9.548
9.702
9.548
9.685
117,922
+0.08(+0.86%)
Jan 30, 2003
9.617
9.768
9.589
9.603
124,036
-0.01(-0.14%)
Jan 29, 2003
9.599
9.678
9.575
9.617
202,942
+0.06(+0.65%)
Jan 28, 2003
9.531
9.627
9.527
9.555
179,067
+0.04(+0.43%)
Jan 27, 2003
9.644
9.651
9.462
9.513
220,995
-0.11(-1.14%)
Jan 24, 2003
9.634
9.682
9.617
9.623
155,774
+0.01(+0.07%)
Jan 23, 2003
9.603
9.651
9.575
9.617
120,542
+0.01(+0.14%)
Jan 22, 2003
9.551
9.620
9.534
9.603
120,542
+0.03(+0.36%)
Jan 21, 2003
9.634
9.634
9.555
9.568
158,394
+0.00(+0.04%)
Jan 17, 2003
9.771
9.795
9.548
9.565
163,926
-0.14(-1.42%)
Jan 16, 2003
9.737
9.750
9.695
9.702
110,643
-0.09(-0.88%)
Jan 15, 2003
9.592
9.661
9.548
9.788
291,457
+0.20(+2.11%)
Jan 14, 2003
9.617
9.634
9.579
9.586
72,209
-0.01(-0.11%)
Jan 13, 2003
9.565
9.630
9.541
9.596
124,328
+0.03(+0.32%)
Jan 10, 2003
9.572
9.582
9.513
9.565
206,728
+0.02(+0.18%)
Jan 09, 2003
9.462
9.548
9.462
9.548
88,805
+0.10(+1.02%)
Jan 08, 2003
9.479
9.479
9.359
9.452
117,922
-0.08(-0.86%)
Jan 07, 2003
9.654
9.654
9.513
9.534
180,814
-0.19(-1.94%)
Jan 06, 2003
9.565
9.771
9.565
9.723
186,055
+0.18(+1.83%)
Jan 03, 2003
9.565
9.582
9.531
9.548
106,858
-0.02(-0.18%)
Jan 02, 2003
9.479
9.568
9.397
9.565
108,022
+0.05(+0.54%)
Dec 31, 2002
9.376
9.558
9.359
9.513
3,084,907
+0.11(+1.21%)
Dec 30, 2002
9.307
9.428
9.276
9.400
1,893,163
+0.11(+1.18%)
Dec 27, 2002
9.428
9.469
9.283
9.290
110,060
-0.35(-3.63%)
Dec 26, 2002
9.524
9.685
9.524
9.641
215,171
+0.18(+1.85%)
Dec 24, 2002
9.328
9.489
9.328
9.465
105,984
+0.11(+1.14%)
Dec 23, 2002
9.345
9.362
9.311
9.359
238,756
+0.02(+0.18%)
Dec 20, 2002
9.325
9.369
9.325
9.342
277,481
+0.02(+0.18%)
Dec 19, 2002
9.325
9.355
9.307
9.325
133,645
+0.03(+0.37%)
Dec 18, 2002
9.318
9.342
9.290
9.290
142,671
-0.04(-0.48%)
Dec 17, 2002
9.318
9.373
9.318
9.335
171,205
-0.02(-0.18%)
Dec 16, 2002
9.314
9.359
9.314
9.352
126,948
+0.02(+0.22%)
Dec 13, 2002
9.314
9.373
9.314
9.331
181,105
+0.00(+0.00%)
Dec 12, 2002
9.338
9.342
9.311
9.331
125,492
-0.01(-0.07%)
Dec 11, 2002
9.325
9.345
9.314
9.338
198,575
+0.00(+0.00%)
Dec 10, 2002
9.311
9.349
9.311
9.338
105,693
+0.03(+0.30%)
Dec 09, 2002
9.290
9.359
9.290
9.311
154,318
-0.03(-0.33%)
Dec 06, 2002
9.328
9.359
9.311
9.342
103,655
+0.03(+0.33%)
Dec 05, 2002
9.393
9.393
9.311
9.311
105,402
-0.07(-0.73%)
Dec 04, 2002
9.342
9.438
9.273
9.380
150,533
+0.02(+0.22%)
Dec 03, 2002
9.335
9.424
9.290
9.359
168,294
+0.03(+0.37%)
Dec 02, 2002
9.331
9.342
9.276
9.325
100,743
-0.01(-0.11%)
Nov 29, 2002
9.342
9.342
9.307
9.335
39,307
-0.01(-0.07%)
Nov 27, 2002
9.273
9.342
9.273
9.342
196,828
+0.10(+1.08%)
Nov 26, 2002
9.273
9.307
9.208
9.242
113,554
-0.03(-0.33%)
Nov 25, 2002
9.273
9.290
9.239
9.273
107,149
+0.00(+0.00%)
Nov 22, 2002
9.239
9.290
9.232
9.273
286,216
+0.03(+0.33%)
Nov 21, 2002
9.263
9.273
9.222
9.242
195,954
+0.00(+0.04%)
Nov 20, 2002
9.273
9.273
9.222
9.239
161,306
-0.02(-0.19%)
Nov 19, 2002
9.270
9.276
9.222
9.256
242,832
-0.01(-0.07%)
Nov 18, 2002
9.311
9.311
9.222
9.263
134,227
+0.02(+0.26%)
Nov 15, 2002
9.239
9.270
9.239
9.239
319,409
-0.03(-0.37%)
Nov 14, 2002
9.222
9.283
9.222
9.273
151,697
+0.05(+0.56%)
Nov 13, 2002
9.180
9.273
9.153
9.222
81,526
+0.05(+0.56%)
Nov 12, 2002
9.101
9.256
9.101
9.170
84,438
+0.13(+1.44%)
Nov 11, 2002
9.136
9.153
9.040
9.040
61,144
-0.11(-1.20%)
Nov 08, 2002
9.239
9.287
9.146
9.149
302,521
-0.12(-1.30%)
Nov 07, 2002
9.342
9.373
9.225
9.270
493,235
-0.07(-0.77%)
Nov 06, 2002
9.376
9.441
9.301
9.342
115,593
-0.03(-0.29%)
Nov 05, 2002
9.342
9.417
9.294
9.369
85,602
-0.01(-0.07%)
Nov 04, 2002
9.325
9.462
9.318
9.376
105,111
+0.10(+1.07%)
Nov 01, 2002
9.239
9.283
9.139
9.276
116,175
+0.07(+0.75%)
Oct 31, 2002
9.204
9.273
9.204
9.208
86,767
+0.04(+0.41%)
Oct 30, 2002
8.998
9.201
8.998
9.170
91,135
+0.19(+2.10%)
Oct 29, 2002
9.012
9.101
8.844
8.981
227,983
-0.03(-0.38%)
Oct 28, 2002
9.033
9.101
8.998
9.015
74,538
-0.01(-0.15%)
Oct 25, 2002
8.950
9.033
8.950
9.029
104,819
+0.08(+0.88%)
Oct 24, 2002
8.827
8.998
8.827
8.950
103,946
+0.12(+1.40%)
Oct 23, 2002
8.796
8.933
8.761
8.827
121,125
+0.02(+0.23%)
Oct 22, 2002
8.930
8.940
8.806
8.806
97,831
-0.15(-1.69%)
Oct 21, 2002
8.878
8.998
8.878
8.957
96,958
+0.08(+0.89%)
Oct 18, 2002
8.930
8.933
8.871
8.878
757,032
-0.02(-0.19%)
Oct 17, 2002
8.964
9.067
8.878
8.895
175,282
-0.02(-0.19%)
Oct 16, 2002
8.923
8.998
8.792
8.912
190,713
-0.03(-0.38%)
Oct 15, 2002
8.899
9.088
8.899
8.947
154,609
+0.08(+0.93%)
Oct 14, 2002
8.895
8.957
8.861
8.864
757,032
-0.08(-0.92%)
Oct 11, 2002
8.590
8.981
8.535
8.947
201,195
+0.36(+4.20%)
Oct 10, 2002
8.140
8.590
8.085
8.586
332,803
+0.45(+5.49%)
Oct 09, 2002
8.569
8.569
8.037
8.140
334,258
-0.48(-5.62%)
Oct 08, 2002
8.500
8.713
8.167
8.624
375,895
-0.05(-0.63%)
Oct 07, 2002
9.015
9.015
8.500
8.679
356,678
-0.41(-4.46%)
Oct 04, 2002
9.548
9.548
8.971
9.084
308,636
-0.46(-4.86%)
Oct 03, 2002
9.582
9.599
9.486
9.548
153,153
-0.01(-0.14%)
Oct 02, 2002
9.428
9.596
9.376
9.562
158,685
+0.12(+1.27%)
Oct 01, 2002
9.359
9.441
9.325
9.441
79,488
+0.05(+0.59%)
Sep 30, 2002
9.393
9.469
9.328
9.386
2,508,107
-0.03(-0.36%)
Sep 27, 2002
9.503
9.582
9.417
9.421
815,265
-0.12(-1.22%)
Sep 26, 2002
9.342
9.537
9.342
9.537
219,248
-0.09(-0.89%)
Sep 25, 2002
9.592
9.678
9.582
9.623
13,451,885
+0.04(+0.43%)
Sep 24, 2002
9.754
9.874
9.572
9.582
163,635
-0.14(-1.45%)
Sep 23, 2002
9.788
9.788
9.617
9.723
163,926
-0.03(-0.32%)
Sep 20, 2002
9.857
9.926
9.709
9.754
173,243
-0.06(-0.60%)
Sep 19, 2002
9.957
9.994
9.788
9.812
117,340
-0.14(-1.45%)
Sep 18, 2002
9.823
9.970
9.754
9.957
170,041
+0.11(+1.15%)
Sep 17, 2002
10.18
10.20
9.802
9.843
266,417
-0.34(-3.31%)
Sep 16, 2002
10.13
10.21
10.13
10.18
93,173
+0.03(+0.27%)
Sep 13, 2002
10.17
10.17
10.13
10.15
184,017
-0.01(-0.13%)
Sep 12, 2002
10.18
10.19
10.15
10.17
119,669
-0.01(-0.13%)
Sep 11, 2002
10.20
10.21
10.17
10.18
46,877
-0.00(-0.03%)
Sep 10, 2002
10.18
10.22
10.18
10.18
114,719
+0.00(+0.00%)
Sep 09, 2002
10.20
10.25
10.15
10.18
175,573
-0.03(-0.34%)
Sep 06, 2002
10.09
10.22
10.09
10.22
436,749
+0.14(+1.36%)
Sep 05, 2002
10.13
10.20
10.08
10.08
78,906
-0.10(-0.98%)
Sep 04, 2002
9.994
10.18
9.994
10.18
107,440
+0.15(+1.47%)
Sep 03, 2002
10.20
10.20
9.960
10.03
128,986
-0.22(-2.11%)
Aug 30, 2002
10.26
10.34
10.20
10.25
146,456
-0.02(-0.20%)
Aug 29, 2002
10.11
10.32
10.11
10.27
190,713
+0.15(+1.53%)
Aug 28, 2002
10.13
10.18
10.11
10.11
79,779
-0.02(-0.17%)
Aug 27, 2002
10.14
10.21
10.03
10.13
151,988
+0.00(+0.00%)
Aug 26, 2002
10.13
10.14
10.06
10.13
237,300
+0.02(+0.17%)
Aug 23, 2002
10.08
10.18
10.05
10.11
247,491
+0.07(+0.68%)
Aug 22, 2002
9.926
10.15
9.878
10.05
186,346
+0.13(+1.32%)
Aug 21, 2002
9.957
9.957
9.881
9.915
89,679
+0.04(+0.45%)
Aug 20, 2002
9.857
9.957
9.853
9.871
183,143
+0.01(+0.07%)
Aug 16, 2002
9.857
9.902
9.771
9.864
152,571
+0.02(+0.21%)
Aug 15, 2002
9.702
9.922
9.702
9.843
494,982
-0.01(-0.10%)
Aug 14, 2002
9.706
9.857
9.702
9.853
143,545
+0.15(+1.56%)
Aug 13, 2002
9.685
9.833
9.668
9.702
279,810
+0.03(+0.36%)
Aug 12, 2002
9.558
9.668
9.531
9.668
105,984
+0.39(+4.26%)
Aug 07, 2002
9.246
9.287
9.211
9.273
169,458
+0.07(+0.75%)
Aug 06, 2002
9.252
9.325
9.170
9.204
255,644
+0.04(+0.41%)
Aug 05, 2002
9.170
9.290
9.136
9.167
224,198
-0.04(-0.41%)
Aug 02, 2002
9.462
9.513
9.204
9.204
196,246
-0.24(-2.51%)
Aug 01, 2002
9.651
9.661
9.393
9.441
87,058
-0.21(-2.17%)
Jul 31, 2002
9.531
9.668
9.531
9.651
135,392
+0.14(+1.44%)
Jul 30, 2002
9.675
9.716
9.376
9.513
271,367
-0.08(-0.79%)
Jul 29, 2002
9.342
9.850
9.342
9.589
354,640
+0.30(+3.22%)
Jul 26, 2002
9.033
9.338
9.033
9.290
179,649
+0.33(+3.64%)
Jul 25, 2002
8.730
9.012
8.645
8.964
252,732
+0.29(+3.37%)
Jul 24, 2002
8.318
8.706
7.951
8.672
453,928
+0.35(+4.25%)
Jul 23, 2002
8.620
8.741
7.899
8.318
690,355
-0.29(-3.35%)
Jul 22, 2002
8.827
8.957
8.569
8.607
391,909
-0.17(-1.92%)
Jul 19, 2002
8.827
8.875
8.696
8.775
293,495
-0.38(-4.13%)
Jul 17, 2002
9.294
9.376
9.153
9.153
611,449
-0.12(-1.30%)
Jul 12, 2002
9.513
9.527
9.204
9.273
348,817
-0.29(-2.98%)
Jul 11, 2002
9.987
10.01
9.101
9.558
668,517
-0.52(-5.11%)
Jul 10, 2002
10.05
10.07
9.963
10.07
172,661
+0.02(+0.17%)
Jul 09, 2002
9.943
10.06
9.943
10.06
221,286
+0.16(+1.60%)
Jul 08, 2002
9.994
9.994
9.898
9.898
157,229
-0.10(-0.96%)
Jul 05, 2002
9.771
10.07
9.771
9.994
143,545
+0.14(+1.39%)
Jul 04, 2002
10.13
10.29
9.720
9.857
359,590
+0.00(+0.00%)
Jul 03, 2002
10.13
10.29
9.720
9.857
359,590
-0.27(-2.71%)
Jul 02, 2002
10.68
10.68
9.445
10.13
1,199,896
-0.52(-4.84%)
Jul 01, 2002
10.80
10.80
10.57
10.65
672,303
-0.17(-1.59%)
Jun 28, 2002
10.58
10.82
10.51
10.82
5,039,507
+0.20(+1.91%)
Jun 27, 2002
10.57
10.63
10.45
10.62
365,122
+0.11(+1.01%)
Jun 26, 2002
10.28
10.51
10.13
10.51
383,466
-0.03(-0.26%)
Jun 25, 2002
10.40
10.56
10.32
10.54
415,785
+0.38(+3.75%)
Jun 21, 2002
10.10
10.21
10.00
10.16
1,927,230
+0.09(+0.85%)
Jun 20, 2002
9.960
10.13
9.960
10.07
308,927
+0.11(+1.10%)
Jun 19, 2002
10.05
10.22
9.960
9.960
500,806
-0.14(-1.36%)
Jun 18, 2002
10.08
10.22
10.06
10.10
332,511
+0.02(+0.17%)
Jun 17, 2002
10.09
10.12
10.04
10.08
413,165
-0.00(-0.03%)
Jun 14, 2002
10.04
10.11
9.998
10.08
383,174
+0.00(+0.03%)
Jun 12, 2002
10.04
10.08
10.01
10.08
336,879
+0.04(+0.38%)
Jun 11, 2002
10.03
10.06
10.03
10.04
250,985
+0.01(+0.10%)
Jun 10, 2002
10.10
10.10
10.03
10.03
191,878
-0.06(-0.61%)
Jun 07, 2002
10.04
10.13
10.02
10.09
200,613
+0.05(+0.55%)
Jun 06, 2002
10.03
10.07
10.03
10.04
291,748
+0.01(+0.10%)
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.