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
First Commonwealth Financial Corp
(NY:
FCF
)
13.28
+0.03 (+0.23%)
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
8.380
8.438
8.347
8.438
88,364
+0.10(+1.17%)
May 29, 2003
8.380
8.412
8.263
8.341
80,513
-0.01(-0.08%)
May 28, 2003
8.315
8.399
8.230
8.347
121,462
+0.03(+0.31%)
May 27, 2003
8.217
8.380
8.185
8.321
78,973
+0.06(+0.71%)
May 23, 2003
8.107
8.315
8.055
8.263
26,324
+0.13(+1.60%)
May 22, 2003
8.087
8.165
8.055
8.133
53,419
+0.00(+0.00%)
May 21, 2003
8.120
8.159
8.087
8.133
31,250
-0.01(-0.16%)
May 20, 2003
8.022
8.152
7.964
8.146
77,126
+0.18(+2.28%)
May 19, 2003
8.074
8.237
7.964
7.964
71,276
-0.16(-1.92%)
May 16, 2003
8.211
8.399
8.120
8.120
100,680
-0.18(-2.11%)
May 15, 2003
8.250
8.380
8.185
8.295
75,125
+0.01(+0.08%)
May 14, 2003
8.328
8.425
8.282
8.289
64,657
+0.01(+0.16%)
May 13, 2003
8.295
8.328
8.263
8.276
88,056
-0.03(-0.39%)
May 12, 2003
8.230
8.412
8.230
8.308
63,579
+0.11(+1.35%)
May 09, 2003
8.230
8.360
8.185
8.198
41,411
-0.03(-0.39%)
May 08, 2003
8.315
8.315
8.152
8.230
44,490
-0.02(-0.24%)
May 07, 2003
8.087
8.315
8.087
8.250
68,351
+0.13(+1.60%)
May 06, 2003
8.081
8.120
8.029
8.120
66,658
+0.04(+0.48%)
May 05, 2003
8.113
8.120
7.951
8.081
37,870
+0.01(+0.16%)
May 02, 2003
7.912
8.100
7.860
8.068
90,673
+0.21(+2.64%)
May 01, 2003
7.840
7.951
7.762
7.860
58,499
+0.01(+0.17%)
Apr 30, 2003
7.847
8.120
7.750
7.847
85,131
+0.05(+0.58%)
Apr 29, 2003
7.912
7.925
7.801
7.801
61,732
-0.12(-1.48%)
Apr 28, 2003
7.711
7.925
7.698
7.918
76,049
+0.21(+2.70%)
Apr 25, 2003
7.782
7.795
7.704
7.711
51,109
-0.06(-0.84%)
Apr 24, 2003
7.847
7.860
7.762
7.775
56,497
-0.06(-0.75%)
Apr 23, 2003
7.795
7.860
7.769
7.834
120,539
+0.04(+0.50%)
Apr 22, 2003
7.762
7.827
7.737
7.795
118,230
+0.01(+0.08%)
Apr 21, 2003
7.860
7.860
7.762
7.788
65,426
-0.01(-0.08%)
Apr 17, 2003
7.795
7.795
7.698
7.795
149,788
+0.01(+0.17%)
Apr 16, 2003
8.055
8.055
7.775
7.782
56,190
-0.21(-2.60%)
Apr 15, 2003
8.003
8.081
7.925
7.990
435,819
+0.07(+0.90%)
Apr 14, 2003
7.730
7.918
7.691
7.918
54,342
+0.25(+3.22%)
Apr 11, 2003
7.724
7.795
7.639
7.672
69,121
+0.01(+0.17%)
Apr 10, 2003
7.659
7.840
7.659
7.659
45,721
+0.06(+0.86%)
Apr 09, 2003
7.814
7.912
7.587
7.594
91,443
-0.23(-2.91%)
Apr 08, 2003
7.724
7.847
7.698
7.821
30,789
+0.09(+1.18%)
Apr 07, 2003
7.698
7.860
7.646
7.730
74,509
+0.10(+1.28%)
Apr 04, 2003
7.633
7.762
7.600
7.633
52,341
-0.06(-0.84%)
Apr 03, 2003
7.633
7.737
7.542
7.698
82,822
-0.07(-0.92%)
Apr 02, 2003
7.665
7.782
7.535
7.769
88,364
+0.00(+0.00%)
Apr 01, 2003
7.633
7.769
7.516
7.769
57,267
+0.20(+2.66%)
Mar 31, 2003
7.600
7.704
7.548
7.568
101,449
-0.05(-0.60%)
Mar 28, 2003
7.633
7.659
7.613
7.613
59,884
-0.05(-0.59%)
Mar 27, 2003
7.496
7.659
7.470
7.659
79,897
+0.03(+0.34%)
Mar 26, 2003
7.698
7.730
7.633
7.633
76,202
-0.11(-1.43%)
Mar 25, 2003
7.892
7.925
7.698
7.743
80,975
-0.13(-1.65%)
Mar 24, 2003
7.970
7.990
7.866
7.873
30,327
-0.12(-1.46%)
Mar 21, 2003
7.925
8.055
7.860
7.990
106,838
+0.03(+0.41%)
Mar 20, 2003
7.892
7.957
7.840
7.957
42,181
+0.02(+0.25%)
Mar 19, 2003
7.860
7.957
7.827
7.938
36,023
+0.05(+0.58%)
Mar 18, 2003
7.925
7.925
7.730
7.892
37,100
-0.01(-0.16%)
Mar 17, 2003
7.626
7.925
7.626
7.905
80,821
+0.21(+2.79%)
Mar 14, 2003
7.717
7.775
7.574
7.691
66,504
-0.03(-0.34%)
Mar 13, 2003
7.633
7.717
7.516
7.717
82,668
+0.15(+1.97%)
Mar 12, 2003
7.665
7.665
7.477
7.568
82,360
-0.12(-1.60%)
Mar 11, 2003
7.633
7.756
7.600
7.691
42,796
+0.08(+1.11%)
Mar 10, 2003
7.652
7.762
7.568
7.607
40,333
-0.07(-0.93%)
Mar 07, 2003
7.529
7.775
7.529
7.678
47,415
+0.08(+1.11%)
Mar 06, 2003
7.704
7.762
7.574
7.594
72,354
-0.15(-1.93%)
Mar 05, 2003
7.594
7.788
7.594
7.743
48,800
+0.11(+1.45%)
Mar 04, 2003
7.730
7.756
7.503
7.633
58,191
-0.13(-1.67%)
Mar 03, 2003
7.665
7.788
7.639
7.762
46,183
+0.13(+1.70%)
Feb 28, 2003
7.788
7.795
7.633
7.633
70,353
-0.16(-2.00%)
Feb 27, 2003
7.698
7.788
7.678
7.788
31,866
+0.05(+0.67%)
Feb 26, 2003
7.762
7.762
7.639
7.737
40,487
-0.05(-0.67%)
Feb 25, 2003
7.665
7.788
7.633
7.788
46,491
+0.15(+1.96%)
Feb 24, 2003
7.659
7.724
7.633
7.639
61,732
-0.15(-1.92%)
Feb 21, 2003
7.652
7.795
7.639
7.788
42,950
+0.11(+1.44%)
Feb 20, 2003
7.724
7.724
7.646
7.678
26,016
-0.05(-0.59%)
Feb 19, 2003
7.600
7.724
7.600
7.724
82,822
-0.07(-0.92%)
Feb 18, 2003
7.795
7.814
7.711
7.795
90,058
-0.13(-1.64%)
Feb 14, 2003
7.724
8.048
7.665
7.925
45,259
+0.14(+1.75%)
Feb 13, 2003
7.762
7.788
7.639
7.788
48,338
+0.03(+0.42%)
Feb 12, 2003
7.717
7.795
7.633
7.756
70,199
+0.04(+0.51%)
Feb 11, 2003
7.827
7.866
7.613
7.717
63,271
-0.08(-1.00%)
Feb 10, 2003
7.860
7.879
7.717
7.795
102,835
-0.05(-0.58%)
Feb 07, 2003
7.892
7.951
7.840
7.840
75,895
-0.04(-0.49%)
Feb 06, 2003
7.957
7.964
7.879
7.879
62,501
-0.08(-0.98%)
Feb 05, 2003
8.003
8.042
7.951
7.957
62,655
-0.01(-0.16%)
Feb 04, 2003
7.918
8.003
7.905
7.970
55,420
+0.01(+0.16%)
Feb 03, 2003
8.029
8.035
7.951
7.957
34,945
-0.01(-0.08%)
Jan 31, 2003
7.873
7.996
7.873
7.964
88,518
+0.06(+0.82%)
Jan 30, 2003
8.055
8.055
7.866
7.899
66,812
-0.12(-1.54%)
Jan 29, 2003
7.892
8.022
7.860
8.022
69,891
+0.12(+1.56%)
Jan 28, 2003
7.892
7.951
7.827
7.899
100,064
+0.07(+0.91%)
Jan 27, 2003
7.892
7.938
7.827
7.827
57,575
-0.03(-0.41%)
Jan 24, 2003
7.964
7.964
7.834
7.860
88,826
-0.10(-1.31%)
Jan 23, 2003
7.983
8.029
7.931
7.964
47,723
+0.04(+0.49%)
Jan 22, 2003
8.068
8.068
7.925
7.925
46,645
-0.10(-1.29%)
Jan 21, 2003
8.022
8.081
7.990
8.029
48,492
+0.01(+0.08%)
Jan 17, 2003
8.126
8.126
7.990
8.022
56,497
-0.06(-0.72%)
Jan 16, 2003
8.022
8.126
8.022
8.081
291,572
+0.01(+0.08%)
Jan 15, 2003
8.152
8.152
7.873
8.074
158,871
+0.12(+1.47%)
Jan 14, 2003
7.827
7.990
7.827
7.957
61,424
+0.12(+1.58%)
Jan 13, 2003
7.957
7.957
7.834
7.834
54,188
-0.16(-1.95%)
Jan 10, 2003
7.834
7.990
7.795
7.990
132,700
+0.09(+1.15%)
Jan 09, 2003
7.860
7.983
7.840
7.899
52,187
+0.07(+0.91%)
Jan 08, 2003
7.827
7.983
7.821
7.827
80,359
+0.00(+0.00%)
Jan 07, 2003
7.795
7.931
7.795
7.827
92,367
-0.16(-1.95%)
Jan 06, 2003
7.892
7.983
7.808
7.983
105,760
+0.16(+1.99%)
Jan 03, 2003
7.678
7.951
7.678
7.827
104,990
+0.12(+1.52%)
Jan 02, 2003
7.535
7.711
7.477
7.711
66,812
+0.24(+3.22%)
Dec 31, 2002
7.483
7.782
7.470
7.470
163,951
+0.03(+0.44%)
Dec 30, 2002
7.366
7.503
7.340
7.438
154,869
+0.10(+1.33%)
Dec 27, 2002
7.509
7.568
7.340
7.340
88,672
-0.29(-3.83%)
Dec 26, 2002
7.665
7.795
7.633
7.633
32,174
-0.08(-1.01%)
Dec 24, 2002
7.730
7.788
7.613
7.711
37,562
-0.05(-0.59%)
Dec 23, 2002
7.633
7.762
7.620
7.756
67,889
+0.16(+2.05%)
Dec 20, 2002
7.405
7.626
7.399
7.600
126,697
+0.26(+3.54%)
Dec 19, 2002
7.438
7.503
7.327
7.340
51,417
-0.03(-0.44%)
Dec 18, 2002
7.555
7.555
7.314
7.373
82,976
-0.12(-1.56%)
Dec 17, 2002
7.594
7.594
7.444
7.490
70,353
-0.10(-1.28%)
Dec 16, 2002
7.477
7.594
7.457
7.587
64,657
+0.14(+1.83%)
Dec 13, 2002
7.470
7.626
7.425
7.451
81,898
+0.01(+0.09%)
Dec 12, 2002
7.503
7.626
7.431
7.444
66,504
-0.12(-1.63%)
Dec 11, 2002
7.581
7.594
7.405
7.568
36,792
-0.01(-0.17%)
Dec 10, 2002
7.535
7.594
7.405
7.581
50,801
+0.10(+1.30%)
Dec 09, 2002
7.542
7.620
7.360
7.483
65,426
-0.06(-0.78%)
Dec 06, 2002
7.405
7.600
7.379
7.542
39,717
+0.10(+1.40%)
Dec 05, 2002
7.548
7.633
7.399
7.438
88,518
-0.16(-2.14%)
Dec 04, 2002
7.373
7.691
7.373
7.600
54,034
+0.18(+2.36%)
Dec 03, 2002
7.444
7.555
7.405
7.425
44,952
-0.15(-1.97%)
Dec 02, 2002
7.600
7.685
7.483
7.574
39,871
-0.06(-0.77%)
Nov 29, 2002
7.698
7.698
7.503
7.633
41,719
-0.05(-0.59%)
Nov 27, 2002
7.529
7.750
7.529
7.678
84,823
+0.08(+1.11%)
Nov 26, 2002
7.581
7.711
7.483
7.594
50,032
-0.05(-0.68%)
Nov 25, 2002
7.503
7.743
7.470
7.646
56,036
+0.08(+1.03%)
Nov 22, 2002
7.698
7.743
7.425
7.568
89,750
-0.16(-2.10%)
Nov 21, 2002
7.535
7.743
7.535
7.730
98,525
+0.18(+2.32%)
Nov 20, 2002
7.386
7.555
7.366
7.555
62,039
+0.18(+2.38%)
Nov 19, 2002
7.464
7.633
7.360
7.379
98,525
-0.11(-1.47%)
Nov 18, 2002
7.691
7.691
7.314
7.490
61,116
-0.15(-1.96%)
Nov 15, 2002
7.724
7.724
7.535
7.639
25,400
-0.10(-1.34%)
Nov 14, 2002
7.678
7.743
7.568
7.743
75,587
+0.06(+0.85%)
Nov 13, 2002
7.438
7.756
7.438
7.678
44,336
+0.21(+2.78%)
Nov 12, 2002
7.340
7.762
7.340
7.470
61,424
+0.15(+2.04%)
Nov 11, 2002
7.775
7.775
7.321
7.321
35,561
-0.41(-5.29%)
Nov 08, 2002
7.743
7.782
7.470
7.730
63,271
-0.01(-0.17%)
Nov 07, 2002
7.730
7.782
7.639
7.743
37,100
-0.05(-0.67%)
Nov 06, 2002
7.762
7.814
7.737
7.795
54,034
+0.03(+0.42%)
Nov 05, 2002
7.691
7.814
7.691
7.762
60,962
+0.10(+1.36%)
Nov 04, 2002
7.730
7.743
7.581
7.659
65,580
-0.17(-2.16%)
Nov 01, 2002
7.730
7.827
7.724
7.827
89,904
+0.14(+1.77%)
Oct 31, 2002
7.769
7.769
7.600
7.691
81,744
-0.07(-0.92%)
Oct 30, 2002
7.438
7.762
7.438
7.762
73,124
+0.36(+4.92%)
Oct 29, 2002
7.308
7.470
7.217
7.399
46,645
+0.09(+1.24%)
Oct 28, 2002
7.457
7.535
7.275
7.308
40,333
-0.19(-2.60%)
Oct 25, 2002
7.392
7.503
7.178
7.503
88,826
+0.34(+4.71%)
Oct 24, 2002
7.431
7.548
7.165
7.165
63,271
-0.26(-3.50%)
Oct 23, 2002
7.412
7.425
7.282
7.425
61,270
+0.02(+0.26%)
Oct 22, 2002
7.724
7.724
7.405
7.405
56,651
-0.33(-4.28%)
Oct 21, 2002
7.762
7.795
7.665
7.737
27,864
-0.05(-0.67%)
Oct 18, 2002
7.860
7.951
7.762
7.788
72,508
-0.01(-0.08%)
Oct 17, 2002
7.698
7.892
7.698
7.795
62,809
-0.03(-0.41%)
Oct 16, 2002
7.795
7.977
7.665
7.827
276,947
-0.03(-0.33%)
Oct 15, 2002
7.587
7.892
7.509
7.853
203,053
+0.35(+4.68%)
Oct 14, 2002
7.438
7.535
7.412
7.503
49,108
+0.13(+1.76%)
Oct 11, 2002
7.080
7.373
7.067
7.373
69,583
+0.29(+4.13%)
Oct 10, 2002
6.983
7.080
6.853
7.080
83,130
+0.04(+0.55%)
Oct 09, 2002
7.373
7.373
7.035
7.041
97,139
-0.29(-3.90%)
Oct 08, 2002
6.886
7.334
6.886
7.327
122,540
-0.15(-2.00%)
Oct 07, 2002
7.548
7.665
7.477
7.477
59,268
-0.21(-2.79%)
Oct 04, 2002
7.698
7.879
7.685
7.691
53,419
-0.10(-1.33%)
Oct 03, 2002
7.827
7.886
7.750
7.795
29,403
-0.02(-0.25%)
Oct 02, 2002
7.990
8.048
7.814
7.814
40,641
-0.21(-2.59%)
Oct 01, 2002
7.983
8.120
7.821
8.022
55,728
-0.03(-0.32%)
Sep 30, 2002
7.996
8.217
7.769
8.048
51,725
+0.03(+0.32%)
Sep 27, 2002
8.120
8.204
7.853
8.022
91,289
-0.09(-1.12%)
Sep 26, 2002
7.892
8.113
7.795
8.113
51,571
+0.08(+0.97%)
Sep 25, 2002
7.607
8.100
7.607
8.035
80,359
+0.44(+5.73%)
Sep 24, 2002
7.548
7.717
7.470
7.600
100,988
+0.05(+0.69%)
Sep 23, 2002
7.762
7.762
7.535
7.548
68,813
-0.25(-3.17%)
Sep 20, 2002
7.743
7.860
7.743
7.795
136,549
+0.05(+0.67%)
Sep 19, 2002
7.860
7.925
7.730
7.743
569,597
-0.15(-1.89%)
Sep 18, 2002
7.990
8.068
7.827
7.892
71,584
-0.03(-0.41%)
Sep 17, 2002
8.003
8.061
7.866
7.925
28,325
-0.08(-0.97%)
Sep 16, 2002
8.146
8.146
7.944
8.003
31,096
-0.21(-2.53%)
Sep 13, 2002
7.840
8.282
7.840
8.211
47,723
+0.38(+4.81%)
Sep 12, 2002
7.879
7.957
7.827
7.834
4,449,021
-0.08(-1.07%)
Sep 11, 2002
8.042
8.087
7.866
7.918
24,939
-0.06(-0.73%)
Sep 10, 2002
8.022
8.087
7.814
7.977
53,265
-0.03(-0.41%)
Sep 09, 2002
8.217
8.217
7.925
8.009
47,415
-0.27(-3.29%)
Sep 06, 2002
7.814
8.308
7.814
8.282
56,190
+0.47(+5.99%)
Sep 05, 2002
8.360
8.360
7.808
7.814
60,500
-0.55(-6.53%)
Sep 04, 2002
7.769
8.360
7.769
8.360
61,270
+0.66(+8.52%)
Sep 03, 2002
7.814
7.886
7.704
7.704
114,227
-0.10(-1.33%)
Aug 30, 2002
8.120
8.120
7.808
7.808
51,571
-0.31(-3.84%)
Aug 29, 2002
8.022
8.120
7.892
8.120
21,398
+0.14(+1.79%)
Aug 28, 2002
8.081
8.185
7.970
7.977
55,728
-0.17(-2.07%)
Aug 27, 2002
8.373
8.438
8.146
8.146
58,961
-0.29(-3.46%)
Aug 26, 2002
8.172
8.438
8.113
8.438
78,512
+0.32(+3.92%)
Aug 23, 2002
8.263
8.289
8.087
8.120
39,871
-0.19(-2.34%)
Aug 22, 2002
8.217
8.373
8.120
8.315
33,867
+0.03(+0.39%)
Aug 21, 2002
8.217
8.347
8.087
8.282
40,025
+0.03(+0.31%)
Aug 20, 2002
8.432
8.432
8.159
8.256
22,629
-0.04(-0.47%)
Aug 16, 2002
8.087
8.315
8.022
8.295
64,810
+0.18(+2.16%)
Aug 15, 2002
8.276
8.276
8.087
8.120
22,168
-0.19(-2.27%)
Aug 14, 2002
7.834
8.308
7.801
8.308
54,650
+0.48(+6.14%)
Aug 13, 2002
8.159
8.204
7.827
7.827
57,729
-0.33(-4.06%)
Aug 12, 2002
8.022
8.165
7.938
8.159
23,707
+0.21(+2.70%)
Aug 07, 2002
7.918
7.990
7.873
7.944
31,096
+0.09(+1.16%)
Aug 06, 2002
7.704
8.055
7.535
7.853
89,750
+0.19(+2.46%)
Aug 05, 2002
7.860
7.860
7.633
7.665
82,360
-0.26(-3.28%)
Aug 02, 2002
8.055
8.055
7.756
7.925
68,197
-0.06(-0.81%)
Aug 01, 2002
8.159
8.159
7.737
7.990
70,045
-0.23(-2.84%)
Jul 31, 2002
8.100
8.295
8.061
8.224
95,292
+0.06(+0.80%)
Jul 30, 2002
8.256
8.276
7.866
8.159
71,892
-0.16(-1.88%)
Jul 29, 2002
8.048
8.373
8.048
8.315
80,975
+0.22(+2.73%)
Jul 26, 2002
7.990
8.094
7.750
8.094
69,275
+0.13(+1.63%)
Jul 25, 2002
8.159
8.159
7.665
7.964
93,906
-0.31(-3.77%)
Jul 24, 2002
7.685
8.276
7.600
8.276
68,659
+0.58(+7.60%)
Jul 23, 2002
8.386
8.386
7.652
7.691
146,555
-0.76(-8.99%)
Jul 22, 2002
8.250
8.458
7.957
8.451
157,178
+0.07(+0.85%)
Jul 19, 2002
8.191
8.412
8.126
8.380
105,298
-0.01(-0.08%)
Jul 17, 2002
8.334
8.432
8.250
8.386
88,518
+0.05(+0.62%)
Jul 12, 2002
8.347
8.471
8.165
8.334
40,641
+0.05(+0.63%)
Jul 11, 2002
8.380
8.412
8.282
8.282
50,648
-0.10(-1.24%)
Jul 10, 2002
8.685
8.685
8.321
8.386
99,140
-0.29(-3.30%)
Jul 09, 2002
8.464
8.672
8.464
8.672
42,027
+0.24(+2.85%)
Jul 08, 2002
8.380
8.432
8.380
8.432
61,116
-0.01(-0.08%)
Jul 05, 2002
8.497
8.497
8.399
8.438
24,323
+0.01(+0.08%)
Jul 04, 2002
8.354
8.516
8.263
8.432
36,331
+0.00(+0.00%)
Jul 03, 2002
8.354
8.516
8.263
8.432
36,331
+0.10(+1.25%)
Jul 02, 2002
8.672
8.672
8.328
8.328
41,411
-0.36(-4.11%)
Jul 01, 2002
8.704
8.711
8.315
8.685
104,836
-0.08(-0.89%)
Jun 28, 2002
8.561
8.763
8.510
8.763
251,546
+0.17(+1.97%)
Jun 27, 2002
8.568
8.607
8.347
8.594
93,136
+0.08(+0.92%)
Jun 26, 2002
8.022
8.561
7.964
8.516
148,249
+0.38(+4.63%)
Jun 25, 2002
8.412
8.490
8.120
8.139
130,853
-0.30(-3.54%)
Jun 21, 2002
8.510
8.510
8.432
8.438
94,676
+0.14(+1.64%)
Jun 20, 2002
8.217
8.568
8.217
8.302
77,280
+0.13(+1.59%)
Jun 19, 2002
8.308
8.542
8.152
8.172
165,029
-0.20(-2.40%)
Jun 18, 2002
8.425
8.445
8.321
8.373
19,243
-0.06(-0.77%)
Jun 17, 2002
8.438
8.607
8.380
8.438
91,443
+0.00(+0.00%)
Jun 14, 2002
8.159
8.438
8.159
8.438
49,262
+0.11(+1.33%)
Jun 12, 2002
8.276
8.328
8.185
8.328
62,347
+0.11(+1.34%)
Jun 11, 2002
8.321
8.321
8.198
8.217
27,402
-0.17(-2.01%)
Jun 10, 2002
8.282
8.438
8.282
8.386
27,094
+0.10(+1.25%)
Jun 07, 2002
8.198
8.282
8.191
8.282
58,345
+0.08(+1.03%)
Jun 06, 2002
8.289
8.315
8.191
8.198
60,346
-0.12(-1.41%)
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.