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
Tetra Technologies
(NY:
TTI
)
3.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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
2.111
2.187
2.108
2.187
266,400
+0.09(+4.50%)
May 29, 2003
2.120
2.123
2.078
2.093
398,250
-0.02(-0.98%)
May 28, 2003
2.141
2.148
2.112
2.113
441,000
-0.02(-1.11%)
May 27, 2003
2.081
2.137
2.081
2.137
438,300
+0.04(+1.80%)
May 23, 2003
2.115
2.124
2.096
2.099
240,750
-0.01(-0.56%)
May 22, 2003
2.126
2.137
2.083
2.111
274,950
-0.01(-0.70%)
May 21, 2003
2.059
2.133
2.059
2.126
182,250
+0.07(+3.24%)
May 20, 2003
2.063
2.077
2.037
2.059
176,400
-0.01(-0.36%)
May 19, 2003
2.033
2.091
2.033
2.067
431,550
+0.07(+3.60%)
May 16, 2003
2.115
2.119
1.995
1.995
511,200
-0.12(-5.51%)
May 15, 2003
2.104
2.119
2.090
2.111
380,250
+0.01(+0.32%)
May 14, 2003
2.122
2.126
2.100
2.104
835,650
-0.02(-0.84%)
May 13, 2003
2.120
2.126
2.110
2.122
469,800
-0.01(-0.24%)
May 12, 2003
2.096
2.148
2.090
2.127
630,900
+0.02(+1.16%)
May 09, 2003
2.075
2.108
2.063
2.103
491,850
+0.03(+1.39%)
May 08, 2003
2.039
2.081
2.028
2.074
288,900
+0.04(+1.74%)
May 07, 2003
2.000
2.061
1.994
2.039
549,000
+0.04(+2.11%)
May 06, 2003
1.959
2.009
1.948
1.996
1,038,150
+0.04(+1.89%)
May 05, 2003
2.000
2.004
1.959
1.959
258,300
-0.04(-2.04%)
May 02, 2003
1.949
2.007
1.949
2.000
567,450
+0.05(+2.66%)
May 01, 2003
1.970
1.990
1.945
1.948
789,750
-0.02(-1.13%)
Apr 30, 2003
1.930
1.978
1.926
1.970
940,050
+0.03(+1.72%)
Apr 29, 2003
1.967
1.974
1.922
1.937
571,950
-0.03(-1.54%)
Apr 28, 2003
1.900
1.978
1.889
1.967
491,850
+0.07(+3.55%)
Apr 25, 2003
1.781
1.900
1.781
1.900
878,400
+0.14(+8.23%)
Apr 24, 2003
1.801
1.801
1.755
1.756
325,350
-0.04(-2.47%)
Apr 23, 2003
1.801
1.807
1.773
1.800
229,500
+0.00(+0.00%)
Apr 22, 2003
1.815
1.815
1.787
1.800
229,500
-0.01(-0.41%)
Apr 21, 2003
1.785
1.811
1.770
1.807
157,050
+0.03(+1.75%)
Apr 17, 2003
1.774
1.778
1.722
1.776
269,100
+0.01(+0.46%)
Apr 16, 2003
1.787
1.789
1.767
1.768
163,800
-0.02(-0.91%)
Apr 15, 2003
1.800
1.800
1.778
1.784
550,350
-0.02(-0.86%)
Apr 14, 2003
1.785
1.815
1.779
1.800
354,150
+0.02(+1.21%)
Apr 11, 2003
1.796
1.796
1.767
1.779
497,700
-0.01(-0.37%)
Apr 10, 2003
1.737
1.793
1.736
1.785
377,550
+0.04(+2.51%)
Apr 09, 2003
1.695
1.748
1.689
1.741
358,200
+0.06(+3.34%)
Apr 08, 2003
1.742
1.742
1.656
1.685
312,750
-0.07(-3.81%)
Apr 07, 2003
1.750
1.762
1.732
1.752
191,250
+0.02(+1.20%)
Apr 04, 2003
1.689
1.739
1.689
1.731
240,300
+0.03(+2.05%)
Apr 03, 2003
1.740
1.750
1.696
1.696
275,850
-0.05(-2.92%)
Apr 02, 2003
1.793
1.799
1.741
1.747
427,500
-0.03(-1.63%)
Apr 01, 2003
1.696
1.776
1.678
1.776
363,150
+0.07(+4.26%)
Mar 31, 2003
1.744
1.744
1.693
1.704
339,750
-0.05(-2.95%)
Mar 28, 2003
1.693
1.761
1.693
1.756
247,050
+0.06(+3.68%)
Mar 27, 2003
1.653
1.722
1.653
1.693
368,100
+0.04(+2.42%)
Mar 26, 2003
1.624
1.665
1.623
1.653
319,050
+0.03(+1.69%)
Mar 25, 2003
1.584
1.639
1.584
1.626
184,050
+0.04(+2.67%)
Mar 24, 2003
1.637
1.651
1.584
1.584
160,650
-0.06(-3.65%)
Mar 21, 2003
1.643
1.662
1.637
1.644
492,750
+0.00(+0.09%)
Mar 20, 2003
1.622
1.679
1.617
1.642
168,750
+0.01(+0.77%)
Mar 19, 2003
1.606
1.633
1.605
1.630
497,250
+0.02(+1.48%)
Mar 18, 2003
1.578
1.606
1.565
1.606
241,650
+0.03(+1.78%)
Mar 17, 2003
1.531
1.585
1.531
1.578
300,150
+0.05(+3.40%)
Mar 14, 2003
1.559
1.559
1.519
1.526
212,850
-0.03(-1.72%)
Mar 13, 2003
1.541
1.556
1.528
1.553
154,800
+0.01(+0.82%)
Mar 12, 2003
1.561
1.561
1.526
1.540
192,600
-0.02(-1.38%)
Mar 11, 2003
1.585
1.607
1.556
1.561
432,000
-0.02(-1.08%)
Mar 10, 2003
1.563
1.614
1.563
1.579
312,300
+0.01(+0.33%)
Mar 07, 2003
1.593
1.616
1.572
1.573
352,800
-0.02(-1.26%)
Mar 06, 2003
1.596
1.630
1.590
1.593
305,550
-0.00(-0.19%)
Mar 05, 2003
1.593
1.634
1.593
1.596
452,250
+0.00(+0.19%)
Mar 04, 2003
1.599
1.607
1.585
1.593
275,400
-0.01(-0.37%)
Mar 03, 2003
1.607
1.607
1.583
1.599
353,250
-0.01(-0.46%)
Feb 28, 2003
1.602
1.630
1.593
1.607
392,850
+0.01(+0.74%)
Feb 27, 2003
1.596
1.629
1.590
1.595
496,800
-0.02(-1.01%)
Feb 26, 2003
1.537
1.637
1.530
1.611
488,250
+0.07(+4.42%)
Feb 25, 2003
1.597
1.630
1.533
1.543
551,700
-0.05(-3.34%)
Feb 24, 2003
1.519
1.626
1.496
1.596
817,200
+0.09(+6.00%)
Feb 21, 2003
1.439
1.511
1.422
1.506
247,050
+0.06(+4.10%)
Feb 20, 2003
1.444
1.448
1.410
1.447
265,050
-0.01(-0.61%)
Feb 19, 2003
1.474
1.477
1.422
1.456
313,650
-0.03(-1.75%)
Feb 18, 2003
1.434
1.485
1.427
1.481
322,650
+0.05(+3.84%)
Feb 14, 2003
1.452
1.453
1.408
1.427
410,850
-0.03(-2.23%)
Feb 13, 2003
1.493
1.500
1.459
1.459
656,100
-0.04(-2.72%)
Feb 12, 2003
1.526
1.526
1.486
1.500
293,850
-0.02(-1.22%)
Feb 11, 2003
1.519
1.533
1.504
1.519
436,950
+0.00(+0.15%)
Feb 10, 2003
1.504
1.523
1.498
1.516
449,550
+0.01(+0.89%)
Feb 07, 2003
1.504
1.510
1.496
1.503
396,000
-0.00(-0.05%)
Feb 06, 2003
1.504
1.516
1.499
1.504
298,800
-0.00(-0.10%)
Feb 05, 2003
1.522
1.522
1.498
1.505
382,050
-0.01(-0.59%)
Feb 04, 2003
1.504
1.515
1.473
1.514
423,000
+0.01(+0.89%)
Feb 03, 2003
1.490
1.516
1.452
1.501
390,150
+0.02(+1.20%)
Jan 31, 2003
1.439
1.483
1.428
1.483
414,000
+0.04(+3.04%)
Jan 30, 2003
1.446
1.463
1.432
1.439
301,950
+0.00(+0.16%)
Jan 29, 2003
1.452
1.452
1.435
1.437
344,700
-0.02(-1.52%)
Jan 28, 2003
1.435
1.489
1.435
1.459
652,950
+0.02(+1.65%)
Jan 27, 2003
1.441
1.463
1.421
1.436
573,300
-0.01(-0.36%)
Jan 24, 2003
1.444
1.454
1.430
1.441
293,850
-0.00(-0.26%)
Jan 23, 2003
1.444
1.459
1.404
1.444
495,450
+0.01(+0.72%)
Jan 22, 2003
1.330
1.437
1.330
1.434
1,110,600
+0.10(+7.56%)
Jan 21, 2003
1.357
1.367
1.321
1.333
280,800
-0.02(-1.37%)
Jan 17, 2003
1.363
1.374
1.352
1.352
266,400
-0.02(-1.24%)
Jan 16, 2003
1.350
1.381
1.350
1.369
837,450
+0.00(+0.00%)
Jan 15, 2003
1.367
1.378
1.356
1.369
814,050
-0.00(-0.05%)
Jan 14, 2003
1.356
1.374
1.344
1.370
929,700
-0.02(-1.65%)
Jan 13, 2003
1.407
1.407
1.373
1.393
279,450
-0.01(-0.79%)
Jan 10, 2003
1.407
1.436
1.391
1.404
578,700
-0.02(-1.46%)
Jan 09, 2003
1.456
1.456
1.357
1.424
1,866,600
-0.04(-2.63%)
Jan 08, 2003
1.515
1.515
1.461
1.463
329,400
-0.06(-3.89%)
Jan 07, 2003
1.593
1.600
1.511
1.522
356,400
-0.08(-4.86%)
Jan 06, 2003
1.600
1.626
1.594
1.600
431,550
+0.01(+0.42%)
Jan 03, 2003
1.596
1.624
1.585
1.593
115,650
-0.01(-0.46%)
Jan 02, 2003
1.596
1.637
1.585
1.601
198,000
+0.02(+1.12%)
Dec 31, 2002
1.585
1.636
1.564
1.583
245,700
-0.01(-0.37%)
Dec 30, 2002
1.619
1.644
1.585
1.589
283,050
-0.03(-1.83%)
Dec 27, 2002
1.641
1.652
1.600
1.619
177,750
-0.03(-1.66%)
Dec 26, 2002
1.645
1.667
1.630
1.646
83,700
+0.00(+0.09%)
Dec 24, 2002
1.644
1.644
1.629
1.644
42,300
-0.00(-0.22%)
Dec 23, 2002
1.630
1.664
1.629
1.648
153,450
+0.02(+1.09%)
Dec 20, 2002
1.644
1.644
1.613
1.630
528,300
-0.00(-0.18%)
Dec 19, 2002
1.630
1.664
1.630
1.633
226,800
+0.00(+0.23%)
Dec 18, 2002
1.682
1.682
1.619
1.630
374,850
-0.05(-3.08%)
Dec 17, 2002
1.676
1.685
1.659
1.681
252,900
-0.00(-0.13%)
Dec 16, 2002
1.613
1.684
1.613
1.684
243,900
+0.07(+4.36%)
Dec 13, 2002
1.585
1.641
1.585
1.613
793,350
+0.04(+2.25%)
Dec 12, 2002
1.530
1.601
1.519
1.578
346,500
+0.04(+2.90%)
Dec 11, 2002
1.554
1.554
1.527
1.533
79,650
-0.02(-1.43%)
Dec 10, 2002
1.556
1.561
1.527
1.556
180,900
+0.00(+0.00%)
Dec 09, 2002
1.557
1.581
1.552
1.556
402,300
-0.00(-0.19%)
Dec 06, 2002
1.541
1.561
1.526
1.559
143,100
+0.01(+0.62%)
Dec 05, 2002
1.552
1.579
1.541
1.549
310,500
-0.02(-0.99%)
Dec 04, 2002
1.579
1.585
1.527
1.564
318,600
-0.02(-1.08%)
Dec 03, 2002
1.574
1.585
1.560
1.581
264,600
+0.00(+0.00%)
Dec 02, 2002
1.578
1.588
1.533
1.581
236,250
+0.01(+0.95%)
Nov 29, 2002
1.582
1.593
1.559
1.567
81,900
-0.01(-0.94%)
Nov 27, 2002
1.522
1.595
1.522
1.581
215,100
+0.07(+4.30%)
Nov 26, 2002
1.541
1.541
1.485
1.516
134,100
-0.03(-2.06%)
Nov 25, 2002
1.537
1.548
1.527
1.548
250,650
+0.02(+1.01%)
Nov 22, 2002
1.585
1.585
1.526
1.533
364,050
-0.05(-3.41%)
Nov 21, 2002
1.591
1.616
1.570
1.587
233,550
+0.00(+0.19%)
Nov 20, 2002
1.522
1.585
1.522
1.584
198,000
+0.05(+3.53%)
Nov 19, 2002
1.530
1.588
1.515
1.530
324,900
-0.01(-0.43%)
Nov 18, 2002
1.581
1.581
1.536
1.536
203,850
-0.04(-2.81%)
Nov 15, 2002
1.608
1.609
1.563
1.581
214,650
-0.04(-2.60%)
Nov 14, 2002
1.630
1.670
1.622
1.623
261,900
+0.00(+0.05%)
Nov 13, 2002
1.632
1.641
1.604
1.622
495,000
-0.01(-0.68%)
Nov 12, 2002
1.619
1.657
1.619
1.633
382,050
+0.01(+0.46%)
Nov 11, 2002
1.619
1.648
1.615
1.626
430,650
+0.00(+0.00%)
Nov 08, 2002
1.593
1.633
1.593
1.626
367,650
+0.02(+1.43%)
Nov 07, 2002
1.567
1.624
1.556
1.603
493,650
+0.03(+2.08%)
Nov 06, 2002
1.533
1.578
1.519
1.570
506,700
+0.04(+2.51%)
Nov 05, 2002
1.548
1.548
1.504
1.532
335,700
-0.02(-1.00%)
Nov 04, 2002
1.559
1.559
1.536
1.547
274,500
-0.01(-0.52%)
Nov 01, 2002
1.526
1.564
1.525
1.556
565,200
+0.01(+0.72%)
Oct 31, 2002
1.637
1.659
1.530
1.544
366,750
-0.09(-5.66%)
Oct 30, 2002
1.615
1.719
1.586
1.637
513,450
+0.02(+1.38%)
Oct 29, 2002
1.578
1.619
1.504
1.615
1,215,000
+0.00(+0.23%)
Oct 28, 2002
1.696
1.699
1.611
1.611
513,450
-0.08(-4.61%)
Oct 25, 2002
1.680
1.689
1.646
1.689
249,750
+0.01(+0.44%)
Oct 24, 2002
1.722
1.733
1.676
1.681
990,000
-0.04(-2.20%)
Oct 23, 2002
1.685
1.733
1.668
1.719
284,850
+0.03(+1.80%)
Oct 22, 2002
1.722
1.736
1.667
1.689
26,820,000
-0.07(-4.00%)
Oct 21, 2002
1.774
1.800
1.759
1.759
255,150
-0.01(-0.84%)
Oct 18, 2002
1.773
1.787
1.763
1.774
1,103,400
-0.00(-0.17%)
Oct 17, 2002
1.741
1.784
1.741
1.777
1,211,400
+0.02(+1.01%)
Oct 16, 2002
1.763
1.785
1.748
1.759
194,850
-0.00(-0.17%)
Oct 15, 2002
1.778
1.800
1.759
1.762
867,600
+0.04(+2.23%)
Oct 14, 2002
1.672
1.752
1.637
1.724
412,650
+0.03(+1.97%)
Oct 11, 2002
1.630
1.844
1.630
1.690
1,176,300
+0.05(+3.35%)
Oct 10, 2002
1.522
1.643
1.522
1.636
474,300
+0.11(+7.19%)
Oct 09, 2002
1.511
1.533
1.504
1.526
486,450
+0.01(+0.68%)
Oct 08, 2002
1.467
1.526
1.456
1.516
326,250
+0.05(+3.33%)
Oct 07, 2002
1.493
1.510
1.445
1.467
455,850
-0.01(-1.00%)
Oct 04, 2002
1.589
1.589
1.452
1.481
314,550
-0.11(-7.11%)
Oct 03, 2002
1.578
1.673
1.574
1.595
534,150
+0.01(+0.61%)
Oct 02, 2002
1.574
1.600
1.556
1.585
571,950
-0.01(-0.79%)
Oct 01, 2002
1.496
1.598
1.479
1.598
574,650
+0.11(+7.05%)
Sep 30, 2002
1.504
1.505
1.409
1.493
782,100
-0.02(-1.23%)
Sep 27, 2002
1.481
1.511
1.470
1.511
190,350
+0.03(+2.00%)
Sep 26, 2002
1.419
1.484
1.419
1.481
110,700
+0.07(+4.99%)
Sep 25, 2002
1.411
1.428
1.370
1.411
182,250
+0.01(+1.06%)
Sep 24, 2002
1.452
1.458
1.389
1.396
235,800
-0.05(-3.23%)
Sep 23, 2002
1.485
1.493
1.423
1.443
225,450
-0.05(-3.56%)
Sep 20, 2002
1.526
1.528
1.496
1.496
238,500
+0.00(+0.25%)
Sep 19, 2002
1.539
1.543
1.490
1.493
332,550
-0.05(-3.13%)
Sep 18, 2002
1.501
1.548
1.501
1.541
231,300
+0.04(+2.46%)
Sep 17, 2002
1.525
1.537
1.504
1.504
183,150
-0.02(-1.31%)
Sep 16, 2002
1.567
1.567
1.519
1.524
133,200
-0.05(-2.88%)
Sep 13, 2002
1.530
1.596
1.519
1.569
438,750
+0.03(+2.07%)
Sep 12, 2002
1.526
1.573
1.519
1.537
238,950
+0.01(+0.73%)
Sep 11, 2002
1.541
1.563
1.526
1.526
90,900
-0.01(-0.48%)
Sep 10, 2002
1.486
1.541
1.470
1.533
256,050
+0.05(+3.24%)
Sep 09, 2002
1.493
1.493
1.452
1.485
160,200
-0.01(-0.79%)
Sep 06, 2002
1.456
1.504
1.456
1.497
163,800
+0.04(+2.80%)
Sep 05, 2002
1.448
1.465
1.433
1.456
177,750
+0.00(+0.05%)
Sep 04, 2002
1.414
1.461
1.367
1.456
196,200
+0.04(+2.88%)
Sep 03, 2002
1.501
1.504
1.386
1.415
540,000
-0.10(-6.88%)
Aug 30, 2002
1.474
1.541
1.474
1.519
182,700
+0.04(+2.81%)
Aug 29, 2002
1.475
1.511
1.474
1.478
310,500
+0.00(+0.20%)
Aug 28, 2002
1.500
1.507
1.448
1.475
165,150
-0.03(-2.16%)
Aug 27, 2002
1.567
1.585
1.500
1.507
180,000
-0.05(-3.33%)
Aug 26, 2002
1.493
1.561
1.455
1.559
310,500
+0.08(+5.09%)
Aug 23, 2002
1.531
1.531
1.478
1.484
499,950
-0.05(-3.24%)
Aug 22, 2002
1.548
1.568
1.522
1.533
171,900
-0.02(-1.43%)
Aug 21, 2002
1.488
1.556
1.481
1.556
45,000
+0.09(+5.85%)
Aug 20, 2002
1.552
1.567
1.467
1.470
860,850
-0.07(-4.71%)
Aug 16, 2002
1.589
1.589
1.539
1.542
364,950
-0.06(-3.88%)
Aug 15, 2002
1.552
1.610
1.552
1.604
174,150
+0.06(+3.88%)
Aug 14, 2002
1.515
1.565
1.502
1.544
256,950
+0.04(+2.41%)
Aug 13, 2002
1.493
1.538
1.493
1.508
130,500
+0.03(+1.80%)
Aug 12, 2002
1.480
1.513
1.463
1.481
241,200
+0.09(+6.27%)
Aug 07, 2002
1.404
1.419
1.363
1.394
128,700
+0.00(+0.11%)
Aug 06, 2002
1.378
1.457
1.374
1.393
375,300
+0.03(+1.90%)
Aug 05, 2002
1.407
1.419
1.341
1.367
463,500
-0.05(-3.40%)
Aug 02, 2002
1.426
1.428
1.389
1.415
310,950
-0.03(-1.90%)
Aug 01, 2002
1.459
1.475
1.411
1.442
110,250
-0.02(-1.67%)
Jul 31, 2002
1.476
1.495
1.437
1.467
176,400
-0.01(-0.75%)
Jul 30, 2002
1.507
1.519
1.451
1.478
261,450
-0.04(-2.92%)
Jul 29, 2002
1.474
1.536
1.474
1.522
264,600
+0.07(+4.58%)
Jul 26, 2002
1.430
1.456
1.356
1.456
574,650
+0.02(+1.29%)
Jul 25, 2002
1.367
1.437
1.333
1.437
875,700
+0.07(+5.15%)
Jul 24, 2002
1.285
1.367
1.259
1.367
891,000
+0.09(+6.96%)
Jul 23, 2002
1.327
1.370
1.239
1.278
706,500
-0.04(-3.09%)
Jul 22, 2002
1.407
1.479
1.296
1.319
1,422,450
-0.10(-6.81%)
Jul 19, 2002
1.495
1.495
1.379
1.415
569,250
-0.15(-9.48%)
Jul 17, 2002
1.578
1.623
1.563
1.563
533,250
-0.10(-6.22%)
Jul 12, 2002
1.643
1.674
1.615
1.667
576,450
+0.03(+1.81%)
Jul 11, 2002
1.730
1.744
1.614
1.637
805,500
-0.10(-5.56%)
Jul 10, 2002
1.781
1.789
1.719
1.733
538,650
-0.04(-2.30%)
Jul 09, 2002
1.741
1.774
1.741
1.774
668,700
+0.03(+1.78%)
Jul 08, 2002
1.793
1.793
1.743
1.743
819,900
-0.05(-2.77%)
Jul 05, 2002
1.781
1.830
1.781
1.793
157,950
+0.02(+1.26%)
Jul 04, 2002
1.890
1.890
1.704
1.770
633,150
+0.00(+0.00%)
Jul 03, 2002
1.890
1.890
1.704
1.770
633,150
-0.12(-6.35%)
Jul 02, 2002
1.909
1.947
1.870
1.890
645,750
-0.02(-0.97%)
Jul 01, 2002
1.978
1.978
1.881
1.909
508,950
-0.06(-2.94%)
Jun 28, 2002
1.870
1.981
1.870
1.967
814,050
+0.10(+5.15%)
Jun 27, 2002
1.959
1.996
1.864
1.870
910,800
-0.09(-4.46%)
Jun 26, 2002
1.912
1.976
1.896
1.958
264,600
+0.03(+1.42%)
Jun 25, 2002
1.965
2.022
1.930
1.930
464,850
+0.03(+1.80%)
Jun 21, 2002
1.863
1.919
1.856
1.896
834,300
+0.03(+1.79%)
Jun 20, 2002
1.848
1.884
1.844
1.863
301,950
-0.00(-0.08%)
Jun 19, 2002
1.850
1.915
1.844
1.864
652,950
+0.01(+0.68%)
Jun 18, 2002
1.870
1.889
1.852
1.852
469,800
-0.02(-0.99%)
Jun 17, 2002
1.859
1.895
1.859
1.870
568,350
+0.00(+0.20%)
Jun 14, 2002
1.793
1.867
1.778
1.867
561,150
+0.12(+7.01%)
Jun 12, 2002
1.715
1.773
1.715
1.744
369,450
+0.03(+1.60%)
Jun 11, 2002
1.773
1.781
1.693
1.717
355,950
-0.04(-2.15%)
Jun 10, 2002
1.807
1.815
1.733
1.755
508,950
-0.05(-2.51%)
Jun 07, 2002
1.744
1.800
1.733
1.800
406,350
+0.05(+2.75%)
Jun 06, 2002
1.759
1.800
1.735
1.752
431,550
-0.01(-0.50%)
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.