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
Wisdomtree Chinese Yuan Strategy Fund
(NY:
CYB
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 20, 2023
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 28, 2004
2.904
3.152
2.904
3.103
53,882
+0.20(+6.86%)
May 27, 2004
2.812
2.904
2.804
2.904
10,728
+0.02(+0.86%)
May 26, 2004
2.804
2.879
2.804
2.879
3,857
+0.14(+5.15%)
May 25, 2004
2.738
2.904
2.738
2.738
15,670
+0.00(+0.00%)
May 24, 2004
2.821
2.862
2.663
2.738
14,103
+0.00(+0.00%)
May 21, 2004
2.704
2.787
2.572
2.738
20,612
+0.12(+4.43%)
May 20, 2004
2.655
2.663
2.572
2.621
14,465
-0.02(-0.94%)
May 19, 2004
2.555
2.696
2.497
2.646
30,979
+0.09(+3.57%)
May 18, 2004
2.489
2.613
2.406
2.555
24,349
+0.03(+1.32%)
May 17, 2004
2.555
2.572
2.406
2.522
10,125
+0.03(+1.33%)
May 14, 2004
2.489
2.588
2.464
2.489
5,786
-0.02(-0.99%)
May 13, 2004
2.489
2.530
2.489
2.514
5,906
-0.06(-2.26%)
May 12, 2004
2.613
2.671
2.489
2.572
15,670
-0.09(-3.43%)
May 11, 2004
2.696
2.738
2.613
2.663
12,295
+0.02(+0.94%)
May 10, 2004
2.763
2.804
2.572
2.638
22,903
-0.11(-3.93%)
May 07, 2004
2.821
2.854
2.738
2.746
8,558
-0.04(-1.49%)
May 06, 2004
2.738
2.895
2.655
2.787
12,295
+0.00(+0.00%)
May 05, 2004
2.655
2.821
2.655
2.787
29,412
+0.13(+5.00%)
May 04, 2004
2.406
2.655
2.406
2.655
25,916
+0.30(+12.68%)
May 03, 2004
2.115
2.397
2.082
2.356
46,409
+0.24(+11.37%)
Apr 30, 2004
2.240
2.273
2.115
2.115
50,387
-0.17(-7.27%)
Apr 29, 2004
2.505
2.514
2.157
2.281
37,488
-0.36(-13.52%)
Apr 28, 2004
2.572
2.638
2.572
2.638
3,857
-0.02(-0.62%)
Apr 27, 2004
2.829
2.829
2.530
2.655
19,648
-0.12(-4.48%)
Apr 26, 2004
3.069
3.069
2.779
2.779
25,555
-0.14(-4.83%)
Apr 23, 2004
3.061
3.061
2.920
2.920
11,451
-0.22(-6.88%)
Apr 22, 2004
3.069
3.219
3.028
3.136
30,738
+0.04(+1.34%)
Apr 21, 2004
3.053
3.128
2.738
3.094
34,595
+0.07(+2.19%)
Apr 20, 2004
3.103
3.318
3.028
3.028
15,308
+0.01(+0.27%)
Apr 19, 2004
3.194
3.352
2.995
3.020
26,881
-0.10(-3.19%)
Apr 16, 2004
3.111
3.401
3.111
3.119
31,100
+0.02(+0.80%)
Apr 15, 2004
3.152
3.219
3.094
3.094
10,848
-0.06(-1.84%)
Apr 14, 2004
3.285
3.360
3.061
3.152
60,874
-0.12(-3.80%)
Apr 13, 2004
3.119
3.393
3.119
3.277
111,020
+0.17(+5.33%)
Apr 12, 2004
3.003
3.194
2.945
3.111
34,354
+0.12(+4.17%)
Apr 08, 2004
2.721
2.986
2.721
2.986
27,966
+0.25(+9.09%)
Apr 07, 2004
2.655
2.754
2.613
2.738
48,096
+0.11(+4.10%)
Apr 06, 2004
2.696
2.754
2.630
2.630
44,721
-0.09(-3.35%)
Apr 05, 2004
2.671
2.721
2.572
2.721
10,848
+0.05(+1.86%)
Apr 02, 2004
2.630
2.721
2.630
2.671
19,527
+0.02(+0.62%)
Apr 01, 2004
2.630
2.655
2.605
2.655
13,621
+0.04(+1.59%)
Mar 31, 2004
2.572
2.630
2.381
2.613
31,220
+0.04(+1.61%)
Mar 30, 2004
2.804
2.821
2.555
2.572
33,631
-0.15(-5.49%)
Mar 29, 2004
2.580
2.746
2.580
2.721
13,018
+0.22(+8.97%)
Mar 26, 2004
2.497
2.630
2.497
2.497
7,112
-0.08(-3.22%)
Mar 25, 2004
2.704
2.821
2.530
2.580
31,220
-0.16(-5.76%)
Mar 24, 2004
2.738
2.812
2.704
2.738
16,032
+0.03(+1.23%)
Mar 23, 2004
2.953
2.953
2.704
2.704
56,052
-0.24(-8.17%)
Mar 22, 2004
3.028
3.028
2.862
2.945
52,436
+0.05(+1.72%)
Mar 19, 2004
2.688
2.920
2.688
2.895
60,512
+0.25(+9.40%)
Mar 18, 2004
2.572
2.688
2.530
2.646
74,857
+0.07(+2.90%)
Mar 17, 2004
2.555
2.671
2.555
2.572
20,492
+0.05(+1.97%)
Mar 16, 2004
2.472
2.555
2.406
2.522
35,680
+0.07(+3.05%)
Mar 15, 2004
2.373
2.472
2.315
2.447
36,524
+0.06(+2.43%)
Mar 12, 2004
2.406
2.406
2.323
2.389
21,095
-0.02(-1.03%)
Mar 11, 2004
2.364
2.530
2.364
2.414
27,604
+0.01(+0.34%)
Mar 10, 2004
2.613
2.613
2.406
2.406
25,555
-0.21(-7.94%)
Mar 09, 2004
2.613
2.804
2.613
2.613
36,765
+0.04(+1.61%)
Mar 08, 2004
2.638
2.696
2.539
2.572
91,853
+0.00(+0.00%)
Mar 05, 2004
2.323
2.572
2.232
2.572
108,127
+0.24(+10.32%)
Mar 04, 2004
2.240
2.447
2.165
2.331
48,819
+0.07(+3.31%)
Mar 03, 2004
1.767
2.256
1.767
2.256
45,565
+0.47(+26.51%)
Mar 02, 2004
1.825
1.883
1.759
1.784
47,132
-0.12(-6.52%)
Mar 01, 2004
2.157
2.157
1.742
1.908
52,074
-0.19(-9.09%)
Feb 27, 2004
2.240
2.240
2.099
2.099
27,483
-0.14(-6.30%)
Feb 26, 2004
2.281
2.281
2.165
2.240
14,344
-0.04(-1.82%)
Feb 25, 2004
2.115
2.281
2.115
2.281
37,368
+0.00(+0.00%)
Feb 24, 2004
2.862
2.879
1.991
2.281
163,577
-0.45(-16.41%)
Feb 23, 2004
2.115
2.754
2.074
2.729
169,001
+0.78(+40.00%)
Feb 20, 2004
1.784
2.074
1.784
1.950
130,789
+0.21(+11.90%)
Feb 19, 2004
1.535
1.891
1.452
1.742
54,244
+0.21(+13.51%)
Feb 18, 2004
1.319
1.535
1.319
1.535
13,621
+0.25(+19.35%)
Feb 17, 2004
1.286
1.286
1.286
1.286
2,290
-0.04(-3.13%)
Feb 13, 2004
1.369
1.369
1.327
1.327
9,040
-0.01(-0.62%)
Feb 12, 2004
1.510
1.510
1.336
1.336
11,692
-0.09(-6.40%)
Feb 11, 2004
1.493
1.518
1.427
1.427
13,139
-0.07(-4.97%)
Feb 10, 2004
1.211
1.535
1.211
1.502
36,765
+0.27(+21.48%)
Feb 09, 2004
1.236
1.236
1.236
1.236
1,808
+0.05(+4.20%)
Feb 06, 2004
1.178
1.228
1.161
1.186
3,495
-0.01(-0.69%)
Feb 05, 2004
1.078
1.286
1.078
1.195
9,161
+0.02(+2.13%)
Feb 04, 2004
1.078
1.170
1.078
1.170
6,027
+0.12(+11.91%)
Feb 03, 2004
1.078
1.078
1.045
1.045
843
-0.01(-0.79%)
Feb 02, 2004
1.087
1.087
1.054
1.054
17,478
-0.11(-9.29%)
Jan 30, 2004
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jan 29, 2004
1.112
1.161
1.112
1.161
4,098
+0.10(+9.38%)
Jan 28, 2004
1.062
1.062
1.062
1.062
1,928
-0.02(-1.54%)
Jan 27, 2004
1.120
1.120
1.078
1.078
3,254
-0.04(-3.70%)
Jan 26, 2004
1.078
1.120
1.078
1.120
2,410
+0.07(+6.30%)
Jan 23, 2004
1.120
1.120
1.054
1.054
6,027
-0.12(-10.56%)
Jan 22, 2004
1.070
1.178
1.070
1.178
11,933
+0.14(+13.60%)
Jan 21, 2004
1.037
1.045
1.037
1.037
6,388
+0.00(+0.00%)
Jan 20, 2004
1.012
1.037
1.012
1.037
2,049
-0.02(-2.34%)
Jan 16, 2004
1.037
1.062
1.037
1.062
2,893
+0.05(+4.92%)
Jan 15, 2004
1.012
1.012
1.012
1.012
0
+0.00(+0.00%)
Jan 14, 2004
1.012
1.012
1.012
1.012
0
+0.00(+0.00%)
Jan 13, 2004
1.112
1.112
1.012
1.012
1,567
-0.04(-3.94%)
Jan 12, 2004
1.062
1.120
0.9125
1.054
13,500
-0.10(-8.63%)
Jan 09, 2004
1.029
1.253
1.029
1.153
20,612
+0.14(+13.93%)
Jan 08, 2004
1.012
1.012
1.012
1.012
1,808
+0.07(+7.02%)
Jan 07, 2004
0.9457
0.9457
0.9457
0.9457
0
-0.07(-6.56%)
Jan 02, 2004
1.012
1.012
1.012
1.012
120
+0.00(+0.00%)
Dec 31, 2003
0.9457
1.012
0.9291
1.012
4,339
+0.07(+7.02%)
Dec 30, 2003
0.9291
0.9457
0.9291
0.9457
14,103
-0.09(-8.80%)
Dec 29, 2003
1.045
1.078
1.037
1.037
5,183
-0.01(-0.79%)
Dec 26, 2003
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Dec 24, 2003
1.045
1.045
1.045
1.045
361
+0.00(+0.00%)
Dec 23, 2003
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Dec 22, 2003
1.078
1.078
1.045
1.045
20,492
-0.09(-8.03%)
Dec 19, 2003
1.137
1.137
1.137
1.137
2,049
+0.07(+7.03%)
Dec 18, 2003
1.062
1.062
1.062
1.062
0
+0.02(+2.40%)
Dec 17, 2003
1.037
1.037
1.037
1.037
0
+0.00(+0.00%)
Dec 16, 2003
1.062
1.062
1.062
1.037
7,232
-0.02(-1.57%)
Dec 15, 2003
1.054
1.054
1.054
1.054
1,205
+0.02(+1.60%)
Dec 12, 2003
1.037
1.037
1.037
1.037
1,446
+0.00(+0.00%)
Dec 11, 2003
1.078
1.078
1.037
1.037
1,084
-0.08(-7.41%)
Dec 10, 2003
1.120
1.120
1.120
1.120
241
-0.07(-6.25%)
Dec 09, 2003
1.195
1.195
1.195
1.195
1,205
-0.07(-5.26%)
Dec 08, 2003
1.261
1.261
1.261
1.261
723
+0.01(+0.66%)
Dec 05, 2003
1.253
1.253
1.253
1.253
5,786
+0.07(+5.59%)
Dec 04, 2003
1.128
1.186
1.178
1.186
13,621
+0.11(+10.00%)
Dec 03, 2003
1.161
1.161
1.078
1.078
16,032
+0.10(+10.17%)
Dec 02, 2003
0.9789
0.9789
0.9789
0.9789
602
-0.05(-4.84%)
Dec 01, 2003
1.029
1.029
1.029
1.029
0
+0.00(+0.00%)
Nov 28, 2003
1.029
1.029
1.029
1.029
602
+0.03(+3.33%)
Nov 26, 2003
0.9955
0.9955
0.9955
0.9955
0
+0.00(+0.00%)
Nov 25, 2003
0.9955
0.9955
0.9955
0.9955
9,763
+0.00(+0.00%)
Nov 24, 2003
0.9955
0.9955
0.9955
0.9955
6,027
+0.00(+0.00%)
Nov 21, 2003
0.9540
0.9955
0.9125
0.9955
18,322
+0.04(+4.35%)
Nov 20, 2003
0.9540
0.9540
0.9540
0.9540
5,665
-0.04(-4.17%)
Nov 19, 2003
0.9955
0.9955
0.9955
0.9955
0
+0.00(+0.00%)
Nov 18, 2003
0.9955
0.9955
0.9955
0.9955
0
+0.00(+0.00%)
Nov 17, 2003
0.9955
1.004
0.9955
0.9955
27,724
-0.07(-6.98%)
Nov 14, 2003
0.9540
1.070
0.9540
1.070
8,799
+0.06(+5.74%)
Nov 13, 2003
1.012
1.012
1.012
1.012
6,509
-0.07(-6.15%)
Nov 12, 2003
1.078
1.078
1.078
1.078
0
+0.04(+4.00%)
Nov 11, 2003
1.037
1.037
1.037
1.037
0
+0.00(+0.00%)
Nov 10, 2003
1.037
1.037
1.037
1.037
2,772
-0.07(-6.72%)
Nov 07, 2003
1.037
1.037
1.037
1.112
1,567
+0.00(+0.00%)
Nov 06, 2003
1.112
1.112
1.112
1.112
241
-0.02(-2.19%)
Nov 05, 2003
1.137
1.137
1.137
1.137
0
+0.00(+0.00%)
Nov 04, 2003
1.137
1.137
1.137
1.137
0
+0.00(+0.00%)
Nov 03, 2003
1.137
1.137
1.137
1.137
0
+0.09(+8.73%)
Oct 31, 2003
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Oct 30, 2003
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Oct 29, 2003
1.078
1.078
0.9955
1.045
15,067
-0.05(-4.55%)
Oct 28, 2003
1.103
1.103
1.103
1.095
4,821
+0.01(+0.76%)
Oct 27, 2003
1.087
1.153
1.087
1.087
2,169
+0.02(+2.34%)
Oct 24, 2003
1.062
1.062
1.062
1.062
0
+0.00(+0.00%)
Oct 23, 2003
1.062
1.062
1.062
1.062
482
-0.01(-0.78%)
Oct 22, 2003
1.070
1.070
1.070
1.070
0
+0.00(+0.00%)
Oct 21, 2003
1.070
1.070
1.070
1.070
11,933
+0.01(+0.78%)
Oct 20, 2003
1.062
1.062
1.062
1.062
0
+0.02(+1.59%)
Oct 17, 2003
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Oct 16, 2003
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Oct 15, 2003
1.070
1.070
1.045
1.045
1,205
-0.10(-8.70%)
Oct 14, 2003
1.145
1.145
1.145
1.145
3,616
+0.07(+6.15%)
Oct 13, 2003
1.078
1.078
1.078
1.078
14,947
-0.07(-6.47%)
Oct 10, 2003
1.153
1.153
1.153
1.153
0
+0.00(+0.00%)
Oct 09, 2003
1.153
1.153
1.153
1.153
1,205
+0.07(+6.11%)
Oct 08, 2003
1.087
1.087
1.087
1.087
0
+0.00(+0.00%)
Oct 07, 2003
1.087
1.087
1.087
1.087
2,410
-0.05(-4.38%)
Oct 06, 2003
1.137
1.137
1.137
1.137
0
+0.00(+0.00%)
Oct 03, 2003
1.137
1.137
1.137
1.137
0
+0.06(+5.38%)
Oct 02, 2003
1.078
1.078
1.078
1.078
0
+0.00(+0.00%)
Oct 01, 2003
1.078
1.078
1.078
1.078
0
+0.00(+0.00%)
Sep 30, 2003
1.078
1.078
1.078
1.078
2,169
-0.04(-3.70%)
Sep 29, 2003
1.120
1.120
1.120
1.120
361
-0.02(-2.17%)
Sep 26, 2003
1.145
1.145
1.145
1.145
0
+0.00(+0.00%)
Sep 25, 2003
1.145
1.145
1.145
1.145
0
+0.00(+0.00%)
Sep 24, 2003
1.145
1.145
1.145
1.145
0
+0.05(+4.55%)
Sep 23, 2003
1.095
1.095
1.095
1.095
0
+0.00(+0.00%)
Sep 22, 2003
1.095
1.095
1.095
1.095
0
+0.00(+0.00%)
Sep 19, 2003
1.095
1.095
1.095
1.095
482
-0.05(-4.35%)
Sep 18, 2003
1.120
1.145
1.120
1.145
17,117
-0.02(-1.43%)
Sep 17, 2003
1.161
1.161
1.161
1.161
13,380
+0.03(+2.94%)
Sep 16, 2003
1.128
1.128
1.128
1.128
120
-0.03(-2.86%)
Sep 15, 2003
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Sep 12, 2003
1.195
1.195
1.161
1.161
3,977
-0.04(-3.45%)
Sep 11, 2003
1.195
1.203
1.120
1.203
3,857
+0.00(+0.00%)
Sep 10, 2003
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Sep 09, 2003
1.203
1.203
1.203
1.203
361
-0.01(-0.68%)
Sep 08, 2003
1.261
1.261
1.211
1.211
602
-0.03(-2.67%)
Sep 05, 2003
1.244
1.244
1.244
1.244
0
+0.00(+0.00%)
Sep 04, 2003
1.244
1.244
1.244
1.244
0
+0.00(+0.00%)
Sep 03, 2003
1.078
1.244
1.078
1.244
63,405
+0.12(+11.11%)
Sep 02, 2003
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Aug 29, 2003
1.145
1.145
1.120
1.120
1,808
-0.04(-3.57%)
Aug 28, 2003
1.203
1.203
1.161
1.161
11,089
-0.04(-3.45%)
Aug 27, 2003
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Aug 26, 2003
1.203
1.203
1.203
1.203
1,205
+0.00(+0.00%)
Aug 25, 2003
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Aug 22, 2003
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Aug 21, 2003
1.203
1.203
1.203
1.203
1,205
+0.02(+2.11%)
Aug 20, 2003
1.120
1.228
1.120
1.178
1,928
+0.06(+5.19%)
Aug 19, 2003
1.161
1.161
1.120
1.120
2,410
-0.12(-10.00%)
Aug 18, 2003
1.244
1.253
1.236
1.244
4,460
+0.00(+0.00%)
Aug 15, 2003
1.244
1.244
1.244
1.244
1,808
+0.00(+0.00%)
Aug 14, 2003
1.228
1.286
1.203
1.244
47,614
+0.08(+7.14%)
Aug 13, 2003
1.286
1.286
1.078
1.161
35,921
-0.12(-9.68%)
Aug 12, 2003
1.286
1.286
1.286
1.286
11,451
-0.04(-3.13%)
Aug 11, 2003
1.327
1.327
1.327
1.327
1,567
+0.02(+1.27%)
Aug 08, 2003
1.311
1.311
1.311
1.311
964
+0.01(+0.64%)
Aug 07, 2003
1.294
1.352
1.294
1.302
4,219
-0.03(-2.48%)
Aug 06, 2003
1.336
1.336
1.336
1.336
0
+0.00(+0.00%)
Aug 05, 2003
1.402
1.402
1.336
1.336
602
-0.06(-4.17%)
Aug 04, 2003
1.410
1.435
1.394
1.394
3,013
-0.05(-3.45%)
Aug 01, 2003
1.244
1.410
1.244
1.443
16,393
+0.20(+16.00%)
Jul 31, 2003
1.286
1.286
1.244
1.244
167,796
-0.08(-6.25%)
Jul 30, 2003
1.286
1.327
1.253
1.327
8,196
+0.00(+0.00%)
Jul 29, 2003
1.203
1.385
1.203
1.327
78,111
+0.06(+4.58%)
Jul 28, 2003
1.244
1.286
1.244
1.269
10,969
+0.02(+2.00%)
Jul 25, 2003
1.203
1.244
1.203
1.244
25,434
+0.04(+3.45%)
Jul 24, 2003
1.078
1.377
1.037
1.203
41,587
+0.04(+3.57%)
Jul 23, 2003
1.178
1.228
1.161
1.161
18,322
+0.01(+0.72%)
Jul 22, 2003
1.153
1.153
1.153
1.153
12,054
-0.07(-5.44%)
Jul 21, 2003
1.228
1.236
1.219
1.219
11,933
-0.05(-3.92%)
Jul 18, 2003
1.286
1.286
1.269
1.269
1,687
+0.02(+2.00%)
Jul 17, 2003
1.145
1.311
1.145
1.244
28,930
+0.18(+17.19%)
Jul 16, 2003
1.145
1.145
1.062
1.062
7,232
-0.16(-12.93%)
Jul 15, 2003
1.161
1.219
1.161
1.219
3,616
+0.07(+6.52%)
Jul 14, 2003
1.244
1.244
1.070
1.145
14,826
-0.10(-8.00%)
Jul 11, 2003
1.244
1.244
1.244
1.244
0
+0.00(+0.00%)
Jul 10, 2003
1.244
1.244
1.244
1.244
19,286
+0.00(+0.00%)
Jul 09, 2003
1.219
1.244
1.219
1.244
9,402
+0.04(+3.45%)
Jul 08, 2003
1.145
1.203
1.145
1.203
1,928
+0.04(+3.57%)
Jul 07, 2003
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jul 03, 2003
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jul 02, 2003
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jul 01, 2003
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jun 30, 2003
1.161
1.161
1.161
1.161
1,205
-0.06(-4.76%)
Jun 27, 2003
1.211
1.219
1.211
1.219
3,616
+0.07(+6.52%)
Jun 26, 2003
1.145
1.145
1.145
1.145
0
+0.00(+0.00%)
Jun 25, 2003
1.145
1.145
1.145
1.145
723
-0.02(-1.43%)
Jun 24, 2003
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jun 23, 2003
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jun 20, 2003
1.161
1.161
1.161
1.161
7,232
-0.01(-0.71%)
Jun 19, 2003
1.170
1.170
1.170
1.170
3,134
+0.00(+0.00%)
Jun 18, 2003
1.170
1.170
1.170
1.170
482
-0.05(-4.08%)
Jun 17, 2003
1.219
1.219
1.219
1.219
0
+0.00(+0.00%)
Jun 16, 2003
1.269
1.327
1.203
1.219
4,339
+0.02(+1.38%)
Jun 13, 2003
1.286
1.352
1.203
1.203
24,229
-0.12(-9.38%)
Jun 12, 2003
1.120
1.452
1.062
1.327
50,748
+0.21(+18.52%)
Jun 11, 2003
1.112
1.120
1.112
1.120
9,643
+0.08(+8.00%)
Jun 10, 2003
1.037
1.037
1.037
1.037
0
+0.00(+0.00%)
Jun 09, 2003
1.062
1.112
1.037
1.037
15,670
-0.07(-6.72%)
Jun 06, 2003
1.112
1.112
1.112
1.112
2,893
+0.03(+3.08%)
Jun 05, 2003
1.078
1.078
1.078
1.078
1,205
+0.00(+0.00%)
Jun 04, 2003
1.078
1.078
1.078
1.078
4,219
+0.00(+0.00%)
Jun 03, 2003
1.120
1.120
1.078
1.078
2,410
-0.07(-5.80%)
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.