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
Banco Santander ADR
(NY:
SAN
)
5.240
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 28, 2004
3.808
3.819
3.773
3.801
652,962
-0.01(-0.19%)
May 27, 2004
3.823
3.862
3.794
3.808
835,028
+0.02(+0.47%)
May 26, 2004
3.776
3.826
3.737
3.791
1,756,032
+0.02(+0.66%)
May 25, 2004
3.666
3.766
3.666
3.766
844,300
+0.07(+1.83%)
May 24, 2004
3.709
3.730
3.655
3.698
551,534
+0.05(+1.46%)
May 21, 2004
3.680
3.680
3.627
3.645
2,934,118
+0.01(+0.39%)
May 20, 2004
3.630
3.655
3.605
3.630
300,351
-0.05(-1.35%)
May 19, 2004
3.716
3.748
3.673
3.680
564,458
+0.11(+3.19%)
May 18, 2004
3.538
3.602
3.538
3.566
574,573
+0.03(+0.80%)
May 17, 2004
3.531
3.556
3.516
3.538
568,954
-0.02(-0.60%)
May 14, 2004
3.545
3.602
3.534
3.559
598,174
-0.01(-0.30%)
May 13, 2004
3.613
3.627
3.559
3.570
780,802
-0.04(-1.08%)
May 12, 2004
3.655
3.666
3.566
3.609
1,539,688
-0.00(-0.10%)
May 11, 2004
3.570
3.641
3.559
3.613
602,670
+0.05(+1.40%)
May 10, 2004
3.559
3.577
3.509
3.563
836,714
-0.07(-2.05%)
May 07, 2004
3.691
3.702
3.623
3.637
589,183
-0.22(-5.81%)
May 06, 2004
3.808
3.862
3.751
3.862
1,025,241
-0.01(-0.18%)
May 05, 2004
3.858
3.890
3.830
3.869
1,852,403
+0.05(+1.21%)
May 04, 2004
3.805
3.858
3.776
3.823
816,203
-0.01(-0.19%)
May 03, 2004
3.812
3.865
3.794
3.830
487,193
+0.05(+1.32%)
Apr 30, 2004
3.773
3.805
3.741
3.780
904,988
-0.00(-0.09%)
Apr 29, 2004
3.787
3.830
3.773
3.783
767,034
-0.06(-1.57%)
Apr 28, 2004
3.872
3.879
3.826
3.844
470,335
-0.12(-3.05%)
Apr 27, 2004
3.944
4.004
3.944
3.965
1,073,286
+0.03(+0.72%)
Apr 26, 2004
3.944
4.004
3.926
3.936
559,682
+0.00(+0.09%)
Apr 23, 2004
3.919
3.940
3.894
3.933
391,946
-0.02(-0.54%)
Apr 22, 2004
3.869
3.958
3.844
3.954
955,000
+0.06(+1.55%)
Apr 21, 2004
3.894
3.936
3.879
3.894
537,767
-0.02(-0.46%)
Apr 20, 2004
3.961
4.018
3.908
3.912
365,816
-0.06(-1.61%)
Apr 19, 2004
4.000
4.050
3.940
3.976
561,649
-0.02(-0.53%)
Apr 16, 2004
3.947
4.043
3.947
3.997
1,310,421
+0.08(+2.00%)
Apr 15, 2004
3.972
3.972
3.869
3.919
1,062,610
-0.03(-0.72%)
Apr 14, 2004
3.922
4.015
3.915
3.947
1,141,842
-0.02(-0.63%)
Apr 13, 2004
4.068
4.068
3.961
3.972
557,153
-0.11(-2.70%)
Apr 12, 2004
4.025
4.082
4.025
4.082
915,665
+0.02(+0.53%)
Apr 08, 2004
4.072
4.089
4.040
4.061
856,662
+0.02(+0.53%)
Apr 07, 2004
4.004
4.061
3.990
4.040
890,659
+0.05(+1.34%)
Apr 06, 2004
3.983
4.011
3.954
3.986
872,677
-0.01(-0.18%)
Apr 05, 2004
3.965
3.993
3.915
3.993
758,043
+0.00(+0.09%)
Apr 02, 2004
3.979
4.011
3.961
3.990
920,722
+0.06(+1.45%)
Apr 01, 2004
3.915
3.993
3.894
3.933
871,834
+0.02(+0.64%)
Mar 31, 2004
3.865
3.908
3.862
3.908
470,616
+0.03(+0.73%)
Mar 30, 2004
3.865
3.897
3.833
3.879
713,932
+0.03(+0.83%)
Mar 29, 2004
3.823
3.897
3.823
3.847
790,354
+0.07(+1.88%)
Mar 26, 2004
3.815
3.823
3.748
3.776
1,001,921
-0.02(-0.66%)
Mar 25, 2004
3.798
3.823
3.737
3.801
1,336,832
+0.10(+2.79%)
Mar 24, 2004
3.741
3.751
3.684
3.698
739,781
-0.07(-1.89%)
Mar 23, 2004
3.780
3.798
3.748
3.769
791,759
+0.06(+1.53%)
Mar 22, 2004
3.716
3.726
3.691
3.712
614,751
-0.05(-1.42%)
Mar 19, 2004
3.780
3.844
3.762
3.766
665,887
-0.05(-1.21%)
Mar 18, 2004
3.823
3.844
3.755
3.812
734,442
-0.06(-1.56%)
Mar 17, 2004
3.847
3.887
3.826
3.872
807,774
+0.10(+2.64%)
Mar 16, 2004
3.819
3.823
3.719
3.773
1,657,413
+0.11(+3.01%)
Mar 15, 2004
3.755
3.762
3.623
3.662
2,605,951
-0.17(-4.46%)
Mar 12, 2004
3.855
3.879
3.794
3.833
1,241,584
-0.05(-1.19%)
Mar 11, 2004
3.872
3.947
3.851
3.879
1,160,105
-0.11(-2.77%)
Mar 10, 2004
3.990
4.033
3.968
3.990
1,125,827
-0.04(-0.88%)
Mar 09, 2004
4.036
4.057
3.993
4.025
1,159,262
-0.04(-0.88%)
Mar 08, 2004
4.068
4.100
4.054
4.061
1,114,307
-0.04(-1.04%)
Mar 05, 2004
4.054
4.139
4.054
4.104
663,639
+0.05(+1.23%)
Mar 04, 2004
4.015
4.054
4.004
4.054
386,608
+0.07(+1.88%)
Mar 03, 2004
3.986
3.997
3.915
3.979
1,157,295
-0.07(-1.76%)
Mar 02, 2004
4.107
4.107
4.025
4.050
927,184
-0.09(-2.07%)
Mar 01, 2004
4.139
4.139
4.089
4.136
449,825
-0.00(-0.09%)
Feb 27, 2004
4.089
4.164
4.086
4.139
833,342
+0.06(+1.57%)
Feb 26, 2004
4.061
4.100
4.040
4.075
874,644
-0.06(-1.55%)
Feb 25, 2004
4.136
4.139
4.097
4.139
986,749
-0.02(-0.43%)
Feb 24, 2004
4.122
4.193
4.107
4.157
479,326
-0.00(-0.09%)
Feb 23, 2004
4.182
4.182
4.139
4.161
605,479
+0.01(+0.34%)
Feb 20, 2004
4.203
4.203
4.129
4.146
533,271
-0.08(-1.94%)
Feb 19, 2004
4.239
4.289
4.203
4.228
564,458
+0.02(+0.59%)
Feb 18, 2004
4.235
4.260
4.182
4.203
470,616
-0.04(-0.84%)
Feb 17, 2004
4.228
4.250
4.200
4.239
438,586
+0.01(+0.25%)
Feb 13, 2004
4.271
4.289
4.200
4.228
515,851
-0.05(-1.16%)
Feb 12, 2004
4.278
4.303
4.243
4.278
314,119
-0.02(-0.50%)
Feb 11, 2004
4.218
4.317
4.218
4.299
583,564
+0.05(+1.26%)
Feb 10, 2004
4.243
4.271
4.225
4.246
656,896
+0.03(+0.68%)
Feb 09, 2004
4.221
4.253
4.200
4.218
545,072
+0.01(+0.17%)
Feb 06, 2004
4.139
4.250
4.122
4.210
745,962
+0.15(+3.68%)
Feb 05, 2004
4.111
4.118
4.050
4.061
695,107
+0.04(+0.88%)
Feb 04, 2004
4.054
4.068
3.993
4.025
742,871
-0.09(-2.16%)
Feb 03, 2004
4.111
4.129
4.075
4.114
698,198
+0.02(+0.52%)
Feb 02, 2004
4.068
4.122
4.057
4.093
647,343
+0.00(+0.09%)
Jan 30, 2004
4.061
4.129
4.033
4.089
520,347
-0.01(-0.26%)
Jan 29, 2004
4.161
4.161
4.040
4.100
1,009,788
-0.08(-1.96%)
Jan 28, 2004
4.210
4.296
4.175
4.182
1,010,631
-0.07(-1.76%)
Jan 27, 2004
4.253
4.296
4.235
4.257
1,330,088
+0.03(+0.76%)
Jan 26, 2004
4.246
4.246
4.182
4.225
547,601
-0.06(-1.49%)
Jan 23, 2004
4.307
4.332
4.271
4.289
955,000
-0.03(-0.66%)
Jan 22, 2004
4.310
4.335
4.296
4.317
1,185,391
+0.07(+1.76%)
Jan 21, 2004
4.175
4.250
4.164
4.243
1,029,456
+0.08(+1.97%)
Jan 20, 2004
4.154
4.193
4.150
4.161
920,722
-0.04(-0.93%)
Jan 16, 2004
4.196
4.235
4.154
4.200
726,013
-0.04(-1.01%)
Jan 15, 2004
4.225
4.275
4.207
4.243
759,167
-0.04(-0.91%)
Jan 14, 2004
4.267
4.307
4.239
4.282
1,300,306
-0.04(-0.91%)
Jan 13, 2004
4.356
4.364
4.271
4.321
980,006
-0.04(-0.82%)
Jan 12, 2004
4.342
4.396
4.328
4.356
1,271,367
+0.01(+0.16%)
Jan 09, 2004
4.328
4.378
4.328
4.349
615,875
+0.01(+0.16%)
Jan 08, 2004
4.335
4.353
4.299
4.342
521,190
+0.01(+0.25%)
Jan 07, 2004
4.374
4.374
4.307
4.332
746,805
-0.07(-1.70%)
Jan 06, 2004
4.388
4.413
4.378
4.406
648,748
+0.03(+0.73%)
Jan 05, 2004
4.335
4.374
4.324
4.374
653,524
+0.10(+2.42%)
Jan 02, 2004
4.292
4.299
4.239
4.271
695,669
-0.00(-0.08%)
Dec 31, 2003
4.218
4.275
4.218
4.275
1,414,659
+0.08(+1.87%)
Dec 30, 2003
4.164
4.218
4.164
4.196
407,961
+0.05(+1.11%)
Dec 29, 2003
4.154
4.182
4.125
4.150
1,004,450
+0.01(+0.34%)
Dec 26, 2003
4.150
4.271
4.100
4.136
594,522
+0.02(+0.52%)
Dec 24, 2003
4.022
4.129
4.022
4.114
129,524
+0.06(+1.58%)
Dec 23, 2003
4.050
4.079
4.022
4.050
352,892
+0.02(+0.62%)
Dec 22, 2003
3.986
3.986
3.986
4.025
363,849
+0.05(+1.25%)
Dec 19, 2003
3.997
4.011
3.947
3.976
348,677
-0.02(-0.53%)
Dec 18, 2003
3.933
4.015
3.929
3.997
1,087,335
+0.05(+1.17%)
Dec 17, 2003
3.926
3.947
3.897
3.951
629,923
+0.04(+0.91%)
Dec 16, 2003
3.908
3.940
3.894
3.915
507,704
+0.02(+0.46%)
Dec 15, 2003
3.919
3.919
3.897
3.897
956,124
-0.02(-0.45%)
Dec 12, 2003
3.887
3.912
3.883
3.915
359,073
+0.02(+0.46%)
Dec 11, 2003
3.819
3.897
3.801
3.897
557,153
+0.06(+1.48%)
Dec 10, 2003
3.840
3.862
3.833
3.840
724,890
-0.02(-0.64%)
Dec 09, 2003
3.876
3.897
3.858
3.865
405,994
-0.02(-0.55%)
Dec 08, 2003
3.840
3.897
3.819
3.887
475,954
+0.05(+1.20%)
Dec 05, 2003
3.812
3.876
3.808
3.840
365,816
-0.00(-0.09%)
Dec 04, 2003
3.851
3.869
3.826
3.844
712,246
-0.03(-0.83%)
Dec 03, 2003
3.847
3.901
3.847
3.876
962,867
+0.04(+1.11%)
Dec 02, 2003
3.815
3.858
3.812
3.833
3,493,520
+0.00(+0.09%)
Dec 01, 2003
3.783
3.844
3.783
3.830
3,420,188
+0.14(+3.66%)
Nov 28, 2003
3.669
3.737
3.669
3.694
286,865
+0.02(+0.58%)
Nov 26, 2003
3.652
3.677
3.641
3.673
1,085,087
+0.03(+0.88%)
Nov 25, 2003
3.623
3.648
3.623
3.641
2,693,612
+0.02(+0.59%)
Nov 24, 2003
3.577
3.623
3.577
3.620
783,049
+0.03(+0.79%)
Nov 21, 2003
3.545
3.595
3.534
3.591
663,639
+0.07(+1.92%)
Nov 20, 2003
3.531
3.531
3.531
3.524
511,356
-0.01(-0.30%)
Nov 19, 2003
3.492
3.538
3.488
3.534
682,745
+0.02(+0.71%)
Nov 18, 2003
3.495
3.538
3.495
3.509
564,458
+0.00(+0.10%)
Nov 17, 2003
3.513
3.513
3.445
3.506
544,229
-0.06(-1.60%)
Nov 14, 2003
3.598
3.613
3.559
3.563
1,373,919
-0.04(-0.99%)
Nov 13, 2003
3.534
3.613
3.516
3.598
1,117,679
+0.08(+2.33%)
Nov 12, 2003
3.459
3.556
3.459
3.516
1,148,304
+0.07(+1.96%)
Nov 11, 2003
3.431
3.463
3.424
3.449
352,611
-0.01(-0.21%)
Nov 10, 2003
3.502
3.516
3.452
3.456
548,443
-0.05(-1.52%)
Nov 07, 2003
3.488
3.520
3.477
3.509
524,280
+0.04(+1.02%)
Nov 06, 2003
3.459
3.484
3.452
3.474
753,829
+0.04(+1.04%)
Nov 05, 2003
3.417
3.449
3.424
3.438
745,962
+0.02(+0.73%)
Nov 04, 2003
3.417
3.445
3.410
3.413
570,401
-0.03(-0.93%)
Nov 03, 2003
3.392
3.452
3.420
3.445
754,110
+0.05(+1.36%)
Oct 31, 2003
3.363
3.395
3.378
3.399
584,969
+0.04(+1.06%)
Oct 30, 2003
3.356
3.392
3.338
3.363
703,255
+0.07(+2.16%)
Oct 29, 2003
3.271
3.310
3.271
3.292
701,288
-0.04(-1.07%)
Oct 28, 2003
3.285
3.342
3.285
3.328
579,912
+0.04(+1.19%)
Oct 27, 2003
3.282
3.324
3.267
3.289
350,082
+0.06(+1.76%)
Oct 24, 2003
3.214
3.257
3.203
3.232
414,985
-0.02(-0.55%)
Oct 23, 2003
3.210
3.257
3.210
3.250
469,773
+0.00(+0.11%)
Oct 22, 2003
3.299
3.299
3.228
3.246
774,058
-0.05(-1.62%)
Oct 21, 2003
3.282
3.328
3.282
3.299
322,267
+0.01(+0.43%)
Oct 20, 2003
3.250
3.303
3.250
3.285
384,922
+0.02(+0.76%)
Oct 17, 2003
3.303
3.278
3.239
3.260
371,997
-0.04(-1.29%)
Oct 16, 2003
3.296
3.321
3.296
3.303
1,038,447
+0.02(+0.54%)
Oct 15, 2003
3.310
3.338
3.285
3.285
754,110
-0.02(-0.65%)
Oct 14, 2003
3.264
3.317
3.264
3.306
414,423
+0.02(+0.54%)
Oct 13, 2003
3.264
3.296
3.264
3.289
350,925
+0.04(+1.20%)
Oct 10, 2003
3.257
3.264
3.239
3.250
329,291
+0.03(+1.00%)
Oct 09, 2003
3.203
3.257
3.203
3.217
610,256
+0.02(+0.56%)
Oct 08, 2003
3.164
3.225
3.193
3.200
650,434
+0.04(+1.13%)
Oct 07, 2003
3.139
3.185
3.139
3.164
840,366
+0.00(+0.11%)
Oct 06, 2003
3.125
3.178
3.125
3.161
576,259
+0.03(+1.02%)
Oct 03, 2003
3.143
3.171
3.104
3.128
647,624
+0.06(+1.97%)
Oct 02, 2003
3.079
3.089
3.050
3.068
572,326
-0.04(-1.15%)
Oct 01, 2003
3.029
3.114
3.061
3.104
677,125
+0.07(+2.47%)
Sep 30, 2003
3.057
3.057
3.004
3.029
827,723
-0.02(-0.58%)
Sep 29, 2003
3.022
3.054
3.022
3.047
475,393
+0.03(+0.94%)
Sep 26, 2003
3.068
3.057
3.007
3.018
552,658
-0.05(-1.62%)
Sep 25, 2003
3.075
3.114
3.057
3.068
542,543
+0.03(+1.06%)
Sep 24, 2003
3.125
3.125
3.011
3.036
1,610,773
-0.11(-3.51%)
Sep 23, 2003
3.153
3.161
3.114
3.146
878,297
+0.00(+0.11%)
Sep 22, 2003
3.164
3.164
3.111
3.143
783,330
-0.06(-1.78%)
Sep 19, 2003
3.196
3.200
3.164
3.200
353,454
-0.00(-0.11%)
Sep 18, 2003
3.196
3.203
3.168
3.203
516,975
+0.04(+1.12%)
Sep 17, 2003
3.161
3.175
3.150
3.168
720,394
+0.01(+0.23%)
Sep 16, 2003
3.146
3.161
3.111
3.161
189,651
+0.03(+0.91%)
Sep 15, 2003
3.118
3.164
3.118
3.132
411,894
+0.01(+0.23%)
Sep 12, 2003
3.079
3.136
3.075
3.125
974,668
-0.01(-0.23%)
Sep 11, 2003
3.100
3.139
3.096
3.132
1,076,377
+0.02(+0.69%)
Sep 10, 2003
3.114
3.139
3.093
3.111
1,037,604
-0.04(-1.13%)
Sep 09, 2003
3.153
3.185
3.146
3.146
441,958
-0.01(-0.23%)
Sep 08, 2003
3.121
3.182
3.121
3.153
687,521
+0.05(+1.72%)
Sep 05, 2003
3.068
3.157
3.068
3.100
437,462
+0.01(+0.46%)
Sep 04, 2003
3.072
3.107
3.068
3.086
300,351
+0.03(+0.93%)
Sep 03, 2003
3.050
3.086
3.043
3.057
795,131
-0.01(-0.23%)
Sep 02, 2003
3.043
3.064
3.011
3.064
397,284
+0.01(+0.35%)
Aug 29, 2003
3.040
3.064
3.032
3.054
216,905
+0.00(+0.12%)
Aug 28, 2003
3.036
3.072
3.025
3.050
288,551
+0.01(+0.35%)
Aug 27, 2003
3.032
3.061
3.025
3.040
288,832
-0.01(-0.47%)
Aug 26, 2003
3.029
3.057
2.979
3.054
880,263
+0.03(+0.94%)
Aug 25, 2003
3.032
3.061
2.972
3.025
356,544
-0.01(-0.23%)
Aug 22, 2003
3.054
3.061
3.011
3.032
413,580
-0.06(-1.84%)
Aug 21, 2003
3.100
3.107
3.061
3.089
445,610
-0.03(-0.91%)
Aug 20, 2003
3.107
3.143
3.107
3.118
316,647
-0.04(-1.13%)
Aug 19, 2003
3.136
3.161
3.107
3.153
807,774
-0.02(-0.56%)
Aug 18, 2003
3.168
3.185
3.157
3.171
326,762
-0.01(-0.45%)
Aug 15, 2003
3.196
3.210
3.178
3.185
188,808
+0.00(+0.11%)
Aug 14, 2003
3.128
3.210
3.128
3.182
781,083
+0.05(+1.71%)
Aug 13, 2003
3.143
3.150
3.104
3.128
246,687
-0.03(-1.01%)
Aug 12, 2003
3.136
3.171
3.125
3.161
509,670
+0.04(+1.14%)
Aug 11, 2003
3.082
3.136
3.079
3.125
488,317
+0.05(+1.50%)
Aug 08, 2003
3.118
3.143
3.047
3.079
465,840
-0.00(-0.12%)
Aug 07, 2003
3.086
3.093
3.054
3.082
461,063
-0.03(-1.03%)
Aug 06, 2003
3.104
3.132
3.057
3.114
1,324,750
+0.01(+0.34%)
Aug 05, 2003
3.132
3.168
3.104
3.104
1,063,453
-0.05(-1.58%)
Aug 04, 2003
3.146
3.185
3.118
3.153
392,789
+0.02(+0.68%)
Aug 01, 2003
3.157
3.157
3.125
3.132
160,712
-0.04(-1.12%)
Jul 31, 2003
3.203
3.203
3.161
3.168
442,239
-0.03(-0.89%)
Jul 30, 2003
3.185
3.210
3.164
3.196
168,017
-0.01(-0.33%)
Jul 29, 2003
3.225
3.250
3.175
3.207
582,721
-0.05(-1.53%)
Jul 28, 2003
3.264
3.324
3.232
3.257
230,391
-0.00(-0.11%)
Jul 25, 2003
3.207
3.260
3.185
3.260
420,323
+0.07(+2.23%)
Jul 24, 2003
3.203
3.264
3.189
3.189
298,665
+0.02(+0.67%)
Jul 23, 2003
3.121
3.168
3.121
3.168
517,818
+0.02(+0.79%)
Jul 22, 2003
3.143
3.153
3.107
3.143
656,896
+0.02(+0.57%)
Jul 21, 2003
3.150
3.150
3.079
3.125
536,362
-0.05(-1.68%)
Jul 18, 2003
3.168
3.185
3.114
3.178
493,374
+0.01(+0.34%)
Jul 17, 2003
3.132
3.193
3.132
3.168
437,462
-0.02(-0.67%)
Jul 16, 2003
3.228
3.228
3.168
3.189
143,573
-0.02(-0.67%)
Jul 15, 2003
3.257
3.278
3.150
3.210
980,849
-0.06(-1.96%)
Jul 14, 2003
3.242
3.289
3.239
3.274
360,759
+0.06(+1.88%)
Jul 11, 2003
3.189
3.257
3.189
3.214
274,783
+0.07(+2.38%)
Jul 10, 2003
3.153
3.175
3.132
3.139
313,838
-0.02(-0.56%)
Jul 09, 2003
3.175
3.200
3.146
3.157
516,975
-0.09(-2.63%)
Jul 08, 2003
3.232
3.292
3.203
3.242
994,054
+0.03(+0.89%)
Jul 07, 2003
3.185
3.232
3.185
3.214
642,567
+0.09(+2.73%)
Jul 03, 2003
3.114
3.161
3.114
3.128
580,754
-0.05(-1.68%)
Jul 02, 2003
3.139
3.185
3.107
3.182
1,656,008
+0.07(+2.17%)
Jul 01, 2003
3.121
3.136
3.064
3.114
656,896
-0.02(-0.79%)
Jun 30, 2003
3.164
3.203
3.118
3.139
466,402
-0.05(-1.45%)
Jun 27, 2003
3.168
3.207
3.157
3.185
348,677
-0.01(-0.22%)
Jun 26, 2003
3.150
3.200
3.139
3.193
409,085
+0.03(+0.90%)
Jun 25, 2003
3.153
3.214
3.125
3.164
326,481
-0.00(-0.11%)
Jun 24, 2003
3.143
3.175
3.079
3.168
427,067
-0.01(-0.22%)
Jun 23, 2003
3.221
3.221
3.150
3.175
748,491
-0.09(-2.73%)
Jun 20, 2003
3.246
3.292
3.221
3.264
688,364
+0.07(+2.34%)
Jun 19, 2003
3.214
3.232
3.182
3.189
495,060
-0.13(-3.97%)
Jun 18, 2003
3.317
3.346
3.299
3.321
321,986
-0.02(-0.74%)
Jun 17, 2003
3.349
3.381
3.306
3.346
404,870
-0.00(-0.11%)
Jun 16, 2003
3.292
3.360
3.274
3.349
828,285
+0.16(+5.14%)
Jun 13, 2003
3.257
3.296
3.185
3.185
891,221
-0.03(-0.89%)
Jun 12, 2003
3.207
3.246
3.182
3.214
763,382
+0.05(+1.57%)
Jun 11, 2003
3.075
3.182
3.064
3.164
752,986
+0.14(+4.71%)
Jun 10, 2003
3.007
3.025
2.983
3.022
268,040
+0.06(+2.04%)
Jun 09, 2003
2.968
2.993
2.940
2.961
668,697
-0.02(-0.60%)
Jun 06, 2003
2.997
3.022
2.954
2.979
453,477
+0.04(+1.33%)
Jun 05, 2003
2.933
2.954
2.901
2.940
409,647
-0.02(-0.84%)
Jun 04, 2003
2.929
2.965
2.897
2.965
756,920
+0.07(+2.33%)
Jun 03, 2003
2.883
2.915
2.865
2.897
436,900
+0.01(+0.25%)
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.