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
MFS Special Value Trust
(NY:
MFV
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 10, 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 31, 2006
2.566
2.571
2.536
2.563
46,817
+0.02(+0.89%)
May 30, 2006
2.596
2.596
2.533
2.541
15,870
-0.04(-1.66%)
May 26, 2006
2.581
2.583
2.581
2.583
4,364
+0.01(+0.49%)
May 25, 2006
2.583
2.606
2.558
2.571
23,011
+0.01(+0.20%)
May 24, 2006
2.566
2.568
2.566
2.566
21,821
+0.00(+0.00%)
May 23, 2006
2.571
2.636
2.561
2.566
57,926
+0.00(+0.10%)
May 22, 2006
2.543
2.578
2.520
2.563
44,833
+0.05(+1.80%)
May 19, 2006
2.508
2.528
2.508
2.518
11,902
+0.01(+0.40%)
May 18, 2006
2.533
2.533
2.508
2.508
4,364
-0.00(-0.00%)
May 17, 2006
2.520
2.541
2.500
2.508
22,615
-0.03(-0.99%)
May 16, 2006
2.533
2.546
2.510
2.533
54,752
-0.02(-0.69%)
May 15, 2006
2.518
2.551
2.485
2.551
52,768
+0.03(+1.30%)
May 12, 2006
2.495
2.518
2.483
2.518
17,060
+0.04(+1.42%)
May 11, 2006
2.515
2.515
2.483
2.483
24,202
-0.03(-1.30%)
May 10, 2006
2.518
2.518
2.457
2.515
65,861
+0.01(+0.20%)
May 09, 2006
2.483
2.510
2.478
2.510
17,457
-0.01(-0.40%)
May 08, 2006
2.500
2.536
2.500
2.520
59,910
+0.01(+0.20%)
May 05, 2006
2.520
2.520
2.498
2.515
37,691
-0.01(-0.20%)
May 04, 2006
2.500
2.520
2.483
2.520
66,258
+0.00(+0.10%)
May 03, 2006
2.508
2.520
2.495
2.518
38,485
+0.01(+0.30%)
May 02, 2006
2.498
2.533
2.498
2.510
15,473
+0.01(+0.20%)
May 01, 2006
2.485
2.505
2.465
2.505
46,023
+0.02(+0.81%)
Apr 28, 2006
2.538
2.538
2.485
2.485
39,278
-0.02(-0.80%)
Apr 27, 2006
2.513
2.513
2.480
2.505
27,772
+0.03(+1.02%)
Apr 26, 2006
2.483
2.500
2.480
2.480
16,266
+0.01(+0.31%)
Apr 25, 2006
2.520
2.546
2.457
2.473
80,938
-0.02(-0.91%)
Apr 24, 2006
2.528
2.556
2.495
2.495
78,160
-0.05(-2.07%)
Apr 21, 2006
2.520
2.558
2.520
2.548
38,882
+0.03(+1.29%)
Apr 20, 2006
2.518
2.546
2.510
2.515
37,295
-0.00(-0.10%)
Apr 19, 2006
2.533
2.541
2.503
2.518
27,772
+0.01(+0.36%)
Apr 18, 2006
2.500
2.533
2.473
2.509
42,452
+0.02(+0.75%)
Apr 17, 2006
2.515
2.515
2.490
2.490
43,643
-0.05(-1.98%)
Apr 13, 2006
2.556
2.556
2.510
2.541
36,898
-0.02(-0.59%)
Apr 12, 2006
2.558
2.558
2.536
2.556
34,517
-0.00(-0.10%)
Apr 11, 2006
2.548
2.573
2.548
2.558
27,772
-0.03(-0.98%)
Apr 10, 2006
2.606
2.606
2.581
2.583
13,489
-0.02(-0.87%)
Apr 07, 2006
2.546
2.606
2.546
2.606
15,870
+0.05(+1.87%)
Apr 06, 2006
2.558
2.571
2.541
2.558
26,185
+0.02(+0.59%)
Apr 05, 2006
2.561
2.581
2.543
2.543
19,044
-0.02(-0.69%)
Apr 04, 2006
2.586
2.586
2.536
2.561
46,420
-0.01(-0.20%)
Apr 03, 2006
2.583
2.604
2.546
2.566
41,262
-0.00(-0.10%)
Mar 31, 2006
2.531
2.568
2.531
2.568
32,137
+0.04(+1.59%)
Mar 30, 2006
2.583
2.588
2.520
2.528
63,084
-0.04(-1.67%)
Mar 29, 2006
2.611
2.616
2.546
2.571
29,756
-0.03(-1.07%)
Mar 28, 2006
2.616
2.616
2.599
2.599
35,707
-0.02(-0.67%)
Mar 27, 2006
2.604
2.616
2.604
2.616
7,141
+0.01(+0.39%)
Mar 24, 2006
2.616
2.616
2.604
2.606
9,522
+0.00(+0.00%)
Mar 23, 2006
2.614
2.616
2.604
2.606
10,712
-0.00(-0.10%)
Mar 22, 2006
2.611
2.626
2.609
2.609
26,979
+0.00(+0.00%)
Mar 21, 2006
2.596
2.611
2.591
2.609
19,837
+0.00(+0.00%)
Mar 20, 2006
2.629
2.629
2.604
2.609
5,157
-0.02(-0.77%)
Mar 17, 2006
2.621
2.629
2.591
2.629
47,213
+0.02(+0.77%)
Mar 16, 2006
2.561
2.614
2.561
2.609
30,550
+0.05(+1.97%)
Mar 15, 2006
2.571
2.601
2.548
2.558
59,513
-0.02(-0.88%)
Mar 14, 2006
2.601
2.604
2.581
2.581
13,489
-0.02(-0.78%)
Mar 13, 2006
2.601
2.621
2.599
2.601
13,886
-0.01(-0.29%)
Mar 10, 2006
2.568
2.629
2.561
2.609
16,663
+0.02(+0.58%)
Mar 09, 2006
2.586
2.636
2.563
2.594
43,246
-0.00(-0.10%)
Mar 08, 2006
2.571
2.609
2.561
2.596
57,529
+0.05(+1.78%)
Mar 07, 2006
2.616
2.616
2.525
2.551
65,464
-0.07(-2.76%)
Mar 06, 2006
2.634
2.699
2.619
2.623
66,258
-0.01(-0.51%)
Mar 03, 2006
2.599
2.636
2.571
2.636
45,230
+0.06(+2.45%)
Mar 02, 2006
2.558
2.596
2.543
2.573
44,833
+0.02(+0.69%)
Mar 01, 2006
2.510
2.556
2.510
2.556
21,821
+0.02(+0.90%)
Feb 28, 2006
2.515
2.551
2.508
2.533
19,837
+0.02(+0.70%)
Feb 27, 2006
2.508
2.518
2.498
2.515
19,837
+0.01(+0.30%)
Feb 24, 2006
2.510
2.510
2.508
2.508
32,137
+0.00(+0.00%)
Feb 23, 2006
2.508
2.508
2.495
2.508
70,225
+0.02(+0.61%)
Feb 22, 2006
2.498
2.505
2.493
2.493
40,072
-0.01(-0.20%)
Feb 21, 2006
2.500
2.503
2.473
2.498
57,529
+0.01(+0.20%)
Feb 17, 2006
2.493
2.503
2.493
2.493
24,202
-0.01(-0.30%)
Feb 16, 2006
2.498
2.500
2.478
2.500
54,752
+0.00(+0.10%)
Feb 15, 2006
2.493
2.498
2.470
2.498
40,865
+0.01(+0.30%)
Feb 14, 2006
2.470
2.490
2.470
2.490
25,789
+0.02(+0.71%)
Feb 13, 2006
2.465
2.505
2.465
2.473
76,573
+0.02(+0.72%)
Feb 10, 2006
2.457
2.488
2.445
2.455
41,659
-0.00(-0.10%)
Feb 09, 2006
2.468
2.493
2.457
2.457
78,557
-0.02(-0.71%)
Feb 08, 2006
2.460
2.475
2.427
2.475
60,703
+0.02(+0.72%)
Feb 07, 2006
2.478
2.488
2.457
2.457
52,768
+0.00(+0.00%)
Feb 06, 2006
2.457
2.496
2.452
2.457
100,379
+0.01(+0.21%)
Feb 03, 2006
2.442
2.455
2.442
2.452
26,582
+0.02(+0.93%)
Feb 02, 2006
2.447
2.455
2.430
2.430
33,724
-0.02(-0.62%)
Feb 01, 2006
2.470
2.488
2.352
2.445
253,923
-0.05(-2.02%)
Jan 31, 2006
2.465
2.515
2.462
2.495
113,868
-0.00(-0.01%)
Jan 30, 2006
2.500
2.508
2.488
2.495
33,327
+0.01(+0.52%)
Jan 27, 2006
2.460
2.505
2.460
2.483
35,707
+0.00(+0.10%)
Jan 26, 2006
2.475
2.508
2.475
2.480
49,197
+0.02(+0.82%)
Jan 25, 2006
2.485
2.510
2.452
2.460
64,274
-0.04(-1.41%)
Jan 24, 2006
2.518
2.518
2.468
2.495
18,647
-0.01(-0.40%)
Jan 23, 2006
2.513
2.513
2.490
2.505
30,946
+0.02(+0.71%)
Jan 20, 2006
2.520
2.520
2.465
2.488
40,469
-0.01(-0.40%)
Jan 19, 2006
2.503
2.515
2.498
2.498
37,691
-0.00(-0.19%)
Jan 18, 2006
2.495
2.513
2.490
2.503
51,578
-0.01(-0.21%)
Jan 17, 2006
2.490
2.510
2.488
2.508
41,659
+0.02(+0.71%)
Jan 13, 2006
2.490
2.510
2.488
2.490
31,740
-0.03(-1.00%)
Jan 12, 2006
2.500
2.518
2.500
2.515
28,169
+0.03(+1.01%)
Jan 11, 2006
2.528
2.528
2.490
2.490
15,076
-0.04(-1.50%)
Jan 10, 2006
2.523
2.531
2.495
2.528
34,120
+0.01(+0.20%)
Jan 09, 2006
2.531
2.533
2.505
2.523
31,343
+0.01(+0.20%)
Jan 06, 2006
2.495
2.546
2.495
2.518
49,197
+0.01(+0.50%)
Jan 05, 2006
2.437
2.518
2.437
2.505
56,339
+0.06(+2.47%)
Jan 04, 2006
2.402
2.445
2.402
2.445
49,594
+0.04(+1.68%)
Jan 03, 2006
2.389
2.432
2.377
2.405
138,467
+0.04(+1.71%)
Dec 30, 2005
2.311
2.367
2.286
2.364
132,913
+0.05(+2.29%)
Dec 29, 2005
2.344
2.344
2.301
2.311
112,678
-0.04(-1.71%)
Dec 28, 2005
2.394
2.407
2.336
2.352
74,590
-0.04(-1.78%)
Dec 27, 2005
2.410
2.415
2.364
2.394
83,715
-0.00(-0.01%)
Dec 23, 2005
2.397
2.397
2.369
2.394
17,853
+0.01(+0.32%)
Dec 22, 2005
2.407
2.420
2.372
2.387
36,104
-0.03(-1.15%)
Dec 21, 2005
2.415
2.422
2.402
2.415
26,979
+0.01(+0.31%)
Dec 20, 2005
2.412
2.427
2.374
2.407
67,051
+0.01(+0.32%)
Dec 19, 2005
2.369
2.447
2.369
2.399
157,511
+0.03(+1.38%)
Dec 16, 2005
2.357
2.377
2.357
2.367
65,861
-0.03(-1.26%)
Dec 15, 2005
2.407
2.417
2.394
2.397
17,853
+0.01(+0.21%)
Dec 14, 2005
2.432
2.432
2.364
2.392
103,553
-0.03(-1.25%)
Dec 13, 2005
2.425
2.440
2.384
2.422
101,966
-0.01(-0.41%)
Dec 12, 2005
2.460
2.483
2.392
2.432
103,949
-0.03(-1.13%)
Dec 09, 2005
2.508
2.523
2.397
2.460
178,936
-0.07(-2.60%)
Dec 08, 2005
2.578
2.578
2.510
2.525
40,469
-0.06(-2.34%)
Dec 07, 2005
2.591
2.591
2.566
2.586
7,538
-0.02(-0.77%)
Dec 06, 2005
2.634
2.634
2.566
2.606
86,095
-0.04(-1.52%)
Dec 05, 2005
2.672
2.672
2.624
2.646
18,647
+0.00(+0.00%)
Dec 02, 2005
2.621
2.652
2.614
2.646
26,582
+0.00(+0.00%)
Dec 01, 2005
2.631
2.672
2.601
2.646
32,930
+0.03(+0.96%)
Nov 30, 2005
2.654
2.684
2.601
2.621
63,877
-0.03(-1.23%)
Nov 29, 2005
2.646
2.662
2.631
2.654
33,724
+0.02(+0.67%)
Nov 28, 2005
2.697
2.704
2.636
2.636
69,828
-0.04(-1.51%)
Nov 25, 2005
2.687
2.702
2.662
2.677
19,044
+0.01(+0.47%)
Nov 23, 2005
2.664
2.687
2.662
2.664
21,821
-0.02(-0.75%)
Nov 22, 2005
2.674
2.709
2.672
2.684
15,076
+0.01(+0.47%)
Nov 21, 2005
2.682
2.692
2.669
2.672
14,679
-0.03(-1.03%)
Nov 18, 2005
2.717
2.717
2.697
2.699
25,392
+0.03(+1.23%)
Nov 17, 2005
2.672
2.672
2.662
2.667
15,076
-0.03(-0.94%)
Nov 16, 2005
2.709
2.709
2.687
2.692
15,076
-0.02(-0.56%)
Nov 15, 2005
2.689
2.722
2.702
2.707
13,092
+0.02(+0.56%)
Nov 14, 2005
2.722
2.722
2.689
2.692
19,837
-0.03(-1.11%)
Nov 11, 2005
2.722
2.747
2.689
2.722
88,079
+0.02(+0.72%)
Nov 10, 2005
2.720
2.722
2.703
2.703
4,761
-0.02(-0.71%)
Nov 09, 2005
2.725
2.735
2.709
2.722
23,408
-0.01(-0.18%)
Nov 08, 2005
2.732
2.735
2.722
2.727
33,327
+0.01(+0.19%)
Nov 07, 2005
2.722
2.735
2.722
2.722
11,902
-0.00(-0.09%)
Nov 04, 2005
2.722
2.742
2.722
2.725
19,837
-0.02(-0.83%)
Nov 03, 2005
2.747
2.762
2.732
2.747
24,598
+0.01(+0.37%)
Nov 02, 2005
2.735
2.760
2.722
2.737
24,202
-0.02(-0.63%)
Nov 01, 2005
2.732
2.755
2.709
2.755
7,141
+0.02(+0.73%)
Oct 31, 2005
2.722
2.740
2.709
2.735
8,728
+0.02(+0.84%)
Oct 28, 2005
2.715
2.752
2.712
2.712
15,870
-0.03(-1.01%)
Oct 27, 2005
2.757
2.757
2.735
2.740
10,712
-0.02(-0.64%)
Oct 26, 2005
2.757
2.760
2.747
2.757
14,283
+0.01(+0.37%)
Oct 25, 2005
2.727
2.747
2.727
2.747
28,566
+0.03(+0.93%)
Oct 24, 2005
2.720
2.727
2.702
2.722
18,250
+0.02(+0.56%)
Oct 21, 2005
2.772
2.772
2.694
2.707
30,550
-0.05(-1.74%)
Oct 20, 2005
2.760
2.772
2.740
2.755
3,174
-0.01(-0.18%)
Oct 19, 2005
2.752
2.772
2.722
2.760
48,404
-0.01(-0.45%)
Oct 18, 2005
2.727
2.772
2.727
2.772
39,675
+0.03(+0.92%)
Oct 17, 2005
2.748
2.748
2.747
2.747
2,777
+0.00(+0.00%)
Oct 14, 2005
2.780
2.780
2.747
2.747
24,598
-0.06(-1.98%)
Oct 13, 2005
2.813
2.823
2.767
2.803
55,545
-0.02(-0.80%)
Oct 12, 2005
2.825
2.825
2.813
2.825
18,647
-0.01(-0.36%)
Oct 11, 2005
2.873
2.899
2.828
2.836
44,039
-0.07(-2.34%)
Oct 10, 2005
2.893
2.909
2.873
2.904
36,501
+0.01(+0.35%)
Oct 07, 2005
2.871
2.893
2.853
2.893
38,088
+0.03(+0.88%)
Oct 06, 2005
2.846
2.868
2.846
2.868
13,886
+0.01(+0.26%)
Oct 05, 2005
2.848
2.866
2.848
2.861
3,967
+0.01(+0.26%)
Oct 04, 2005
2.853
2.853
2.853
2.853
7,538
-0.00(-0.09%)
Oct 03, 2005
2.899
2.899
2.853
2.856
21,424
-0.02(-0.61%)
Sep 30, 2005
2.868
2.899
2.861
2.873
13,886
+0.02(+0.71%)
Sep 29, 2005
2.856
2.873
2.853
2.853
5,951
+0.00(+0.00%)
Sep 28, 2005
2.899
2.899
2.853
2.853
6,348
-0.04(-1.31%)
Sep 27, 2005
2.899
2.899
2.861
2.891
23,011
-0.01(-0.17%)
Sep 26, 2005
2.886
2.899
2.861
2.896
13,489
+0.01(+0.35%)
Sep 23, 2005
2.886
2.899
2.848
2.886
32,137
+0.03(+1.15%)
Sep 22, 2005
2.851
2.863
2.848
2.853
17,853
-0.02(-0.79%)
Sep 21, 2005
2.873
2.911
2.863
2.876
11,902
+0.00(+0.09%)
Sep 20, 2005
2.851
2.878
2.848
2.873
21,424
-0.00(-0.09%)
Sep 19, 2005
2.896
2.939
2.876
2.876
35,311
-0.03(-1.13%)
Sep 16, 2005
2.939
2.909
2.909
2.909
18,647
-0.02(-0.52%)
Sep 15, 2005
2.946
2.949
2.899
2.924
14,679
-0.03(-0.85%)
Sep 14, 2005
2.941
2.949
2.941
2.949
10,315
+0.02(+0.52%)
Sep 13, 2005
2.891
2.934
2.891
2.934
49,594
+0.05(+1.57%)
Sep 12, 2005
2.863
2.888
2.848
2.888
39,278
+0.04(+1.42%)
Sep 09, 2005
2.846
2.878
2.843
2.848
30,550
+0.00(+0.00%)
Sep 08, 2005
2.823
2.883
2.823
2.848
28,169
+0.00(+0.00%)
Sep 07, 2005
2.843
2.868
2.841
2.848
24,202
-0.00(-0.09%)
Sep 06, 2005
2.861
2.881
2.851
2.851
26,582
+0.00(+0.00%)
Sep 02, 2005
2.866
2.866
2.851
2.851
1,190
-0.02(-0.79%)
Sep 01, 2005
2.878
2.886
2.848
2.873
28,963
+0.01(+0.35%)
Aug 31, 2005
2.853
2.883
2.828
2.863
19,044
-0.01(-0.18%)
Aug 30, 2005
2.899
2.899
2.856
2.868
18,647
-0.02(-0.61%)
Aug 29, 2005
2.873
2.888
2.858
2.886
7,141
+0.01(+0.17%)
Aug 26, 2005
2.893
2.893
2.838
2.881
18,647
+0.01(+0.18%)
Aug 25, 2005
2.881
2.891
2.861
2.876
15,870
-0.01(-0.44%)
Aug 24, 2005
2.866
2.888
2.866
2.888
3,570
+0.01(+0.44%)
Aug 23, 2005
2.825
2.876
2.825
2.876
34,120
+0.06(+2.24%)
Aug 22, 2005
2.851
2.851
2.800
2.813
34,914
-0.04(-1.24%)
Aug 19, 2005
2.848
2.876
2.848
2.848
16,266
+0.00(+0.09%)
Aug 18, 2005
2.853
2.853
2.780
2.846
36,501
+0.01(+0.27%)
Aug 17, 2005
2.803
2.848
2.778
2.838
34,120
+0.01(+0.36%)
Aug 16, 2005
2.813
2.828
2.790
2.828
32,533
+0.03(+1.08%)
Aug 15, 2005
2.823
2.841
2.798
2.798
19,837
-0.05(-1.60%)
Aug 12, 2005
2.856
2.856
2.810
2.843
17,853
+0.01(+0.45%)
Aug 11, 2005
2.863
2.886
2.828
2.830
18,647
-0.02(-0.62%)
Aug 10, 2005
2.813
2.848
2.798
2.848
30,550
+0.01(+0.36%)
Aug 09, 2005
2.861
2.883
2.836
2.838
13,092
-0.04(-1.23%)
Aug 08, 2005
2.873
2.896
2.848
2.873
24,598
+0.01(+0.26%)
Aug 05, 2005
2.899
2.899
2.836
2.866
32,930
-0.01(-0.26%)
Aug 04, 2005
2.881
2.893
2.836
2.873
28,169
+0.01(+0.18%)
Aug 03, 2005
2.873
2.924
2.853
2.868
55,149
-0.01(-0.18%)
Aug 02, 2005
2.836
2.873
2.836
2.873
18,647
+0.04(+1.51%)
Aug 01, 2005
2.856
2.876
2.788
2.830
53,958
-0.03(-0.88%)
Jul 29, 2005
2.899
2.926
2.856
2.856
73,796
-0.05(-1.65%)
Jul 28, 2005
2.856
2.911
2.856
2.904
11,109
+0.06(+1.95%)
Jul 27, 2005
2.916
2.916
2.848
2.848
26,185
-0.07(-2.33%)
Jul 26, 2005
2.893
2.931
2.893
2.916
51,578
+0.06(+1.94%)
Jul 25, 2005
2.906
2.909
2.855
2.861
17,060
-0.05(-1.65%)
Jul 22, 2005
2.813
2.914
2.793
2.909
70,225
+0.10(+3.50%)
Jul 21, 2005
2.836
2.841
2.810
2.810
26,582
-0.01(-0.45%)
Jul 20, 2005
2.813
2.823
2.793
2.823
23,011
+0.01(+0.36%)
Jul 19, 2005
2.810
2.820
2.780
2.813
26,979
+0.00(+0.09%)
Jul 18, 2005
2.856
2.861
2.808
2.810
41,659
+0.01(+0.18%)
Jul 15, 2005
2.841
2.856
2.803
2.805
32,930
-0.04(-1.33%)
Jul 14, 2005
2.767
2.843
2.767
2.843
67,051
+0.06(+1.99%)
Jul 13, 2005
2.785
2.798
2.775
2.788
30,153
+0.00(+0.00%)
Jul 12, 2005
2.775
2.793
2.775
2.788
5,951
+0.00(+0.00%)
Jul 11, 2005
2.772
2.798
2.772
2.788
34,914
+0.01(+0.45%)
Jul 08, 2005
2.815
2.815
2.772
2.775
13,092
-0.02(-0.63%)
Jul 07, 2005
2.778
2.815
2.762
2.793
22,218
+0.02(+0.64%)
Jul 06, 2005
2.775
2.775
2.757
2.775
34,120
+0.00(+0.00%)
Jul 05, 2005
2.752
2.775
2.752
2.775
7,538
+0.02(+0.82%)
Jul 01, 2005
2.752
2.752
2.752
2.752
18,647
+0.01(+0.18%)
Jun 30, 2005
2.747
2.752
2.722
2.747
29,756
+0.03(+0.93%)
Jun 29, 2005
2.745
2.750
2.718
2.722
38,882
-0.02(-0.83%)
Jun 28, 2005
2.735
2.750
2.715
2.745
34,517
+0.04(+1.30%)
Jun 27, 2005
2.709
2.722
2.684
2.709
7,538
-0.01(-0.19%)
Jun 24, 2005
2.722
2.722
2.689
2.715
39,675
+0.00(+0.00%)
Jun 23, 2005
2.717
2.717
2.684
2.715
41,262
+0.01(+0.37%)
Jun 22, 2005
2.682
2.717
2.679
2.704
22,615
+0.00(+0.09%)
Jun 21, 2005
2.722
2.722
2.687
2.702
39,278
-0.03(-1.02%)
Jun 20, 2005
2.735
2.735
2.702
2.730
27,376
-0.01(-0.18%)
Jun 17, 2005
2.717
2.747
2.717
2.735
34,120
+0.03(+0.93%)
Jun 16, 2005
2.699
2.727
2.699
2.709
15,473
-0.01(-0.28%)
Jun 15, 2005
2.709
2.732
2.699
2.717
45,626
+0.01(+0.19%)
Jun 14, 2005
2.709
2.740
2.709
2.712
14,283
-0.03(-1.19%)
Jun 13, 2005
2.745
2.745
2.712
2.745
22,615
+0.02(+0.74%)
Jun 10, 2005
2.722
2.725
2.712
2.725
2,777
-0.01(-0.37%)
Jun 09, 2005
2.730
2.742
2.709
2.735
31,343
-0.04(-1.36%)
Jun 08, 2005
2.841
2.866
2.722
2.772
74,193
-0.05(-1.79%)
Jun 07, 2005
2.833
2.833
2.785
2.823
18,647
-0.01(-0.27%)
Jun 06, 2005
2.863
2.873
2.793
2.830
32,137
-0.01(-0.28%)
Jun 03, 2005
2.838
2.856
2.838
2.838
3,570
+0.00(+0.01%)
Jun 02, 2005
2.836
2.858
2.825
2.838
12,696
+0.00(+0.09%)
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.