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
York Water Company
(NQ:
YORW
)
36.10
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2005
6.571
6.833
6.571
6.790
7,882
+0.09(+1.27%)
May 27, 2005
6.701
6.769
6.701
6.705
15,693
+0.00(+0.00%)
May 26, 2005
6.625
6.708
6.625
6.705
8,721
+0.07(+1.01%)
May 25, 2005
6.705
6.708
6.632
6.638
5,581
+0.01(+0.19%)
May 24, 2005
6.641
6.705
6.625
6.625
3,758
-0.01(-0.10%)
May 23, 2005
6.798
6.833
6.625
6.632
9,890
-0.01(-0.19%)
May 20, 2005
6.705
6.798
6.625
6.644
9,247
-0.00(-0.05%)
May 19, 2005
6.705
6.830
6.641
6.648
17,931
-0.06(-0.86%)
May 18, 2005
6.657
6.737
6.629
6.705
14,198
-0.04(-0.62%)
May 17, 2005
6.657
6.810
6.648
6.747
34,466
+0.11(+1.73%)
May 16, 2005
6.609
6.769
6.609
6.632
23,616
+0.03(+0.44%)
May 13, 2005
7.050
7.050
6.466
6.603
59,302
+0.09(+1.32%)
May 12, 2005
6.510
6.526
6.482
6.517
11,849
+0.04(+0.54%)
May 11, 2005
6.514
6.514
6.466
6.482
15,488
+0.01(+0.14%)
May 10, 2005
6.482
6.482
6.338
6.473
10,022
+0.12(+1.82%)
May 09, 2005
6.347
6.468
6.261
6.357
15,503
+0.01(+0.16%)
May 06, 2005
6.581
6.581
5.811
6.347
68,865
-0.22(-3.41%)
May 05, 2005
6.574
6.574
6.533
6.571
22,351
+0.03(+0.44%)
May 04, 2005
6.565
6.568
6.517
6.542
19,512
+0.00(+0.05%)
May 03, 2005
6.564
6.568
6.539
6.539
10,508
-0.00(-0.05%)
May 02, 2005
6.482
6.595
6.466
6.542
10,826
+0.06(+0.89%)
Apr 29, 2005
6.632
6.673
6.485
6.485
5,647
-0.15(-2.22%)
Apr 28, 2005
6.676
6.772
6.632
6.632
9,771
-0.10(-1.51%)
Apr 27, 2005
6.705
6.858
6.631
6.734
10,400
+0.03(+0.38%)
Apr 26, 2005
6.376
6.846
6.376
6.708
43,022
+0.00(+0.05%)
Apr 25, 2005
6.785
6.932
6.561
6.705
17,407
-0.26(-3.67%)
Apr 22, 2005
6.993
7.088
6.957
6.961
62,843
-0.09(-1.31%)
Apr 21, 2005
6.945
7.085
6.945
7.053
52,430
+0.03(+0.36%)
Apr 20, 2005
7.024
7.082
6.785
7.028
106,377
-0.02(-0.23%)
Apr 19, 2005
6.769
7.293
6.769
7.044
117,172
+0.40(+6.06%)
Apr 18, 2005
6.574
6.769
6.335
6.641
45,928
+0.26(+4.00%)
Apr 15, 2005
6.354
6.577
6.242
6.386
37,261
+0.13(+2.04%)
Apr 14, 2005
6.226
6.258
6.226
6.258
30,361
+0.02(+0.40%)
Apr 13, 2005
6.418
6.705
6.070
6.233
65,530
+0.01(+0.11%)
Apr 12, 2005
6.165
6.226
5.907
6.226
28,283
+0.13(+2.15%)
Apr 11, 2005
6.041
6.095
6.015
6.095
3,027
+0.11(+1.81%)
Apr 08, 2005
5.996
6.012
5.827
5.987
4,071
-0.01(-0.16%)
Apr 07, 2005
5.996
5.996
5.996
5.996
0
+0.00(+0.00%)
Apr 06, 2005
5.980
6.067
5.939
5.996
6,207
+0.11(+1.79%)
Apr 05, 2005
5.907
5.907
5.782
5.891
5,516
-0.02(-0.32%)
Apr 04, 2005
5.987
5.987
5.907
5.910
20,084
-0.05(-0.91%)
Apr 01, 2005
6.003
6.073
5.942
5.964
6,305
-0.12(-1.94%)
Mar 31, 2005
6.102
6.102
6.073
6.082
22,497
-0.03(-0.52%)
Mar 30, 2005
5.999
6.223
5.999
6.114
10,416
+0.02(+0.26%)
Mar 29, 2005
6.140
6.169
6.098
6.098
5,395
+0.00(+0.00%)
Mar 28, 2005
6.022
6.114
6.022
6.098
23,197
-0.03(-0.52%)
Mar 24, 2005
6.162
6.162
6.028
6.130
2,785
+0.00(+0.00%)
Mar 23, 2005
6.102
6.175
6.051
6.130
12,713
-0.10(-1.54%)
Mar 22, 2005
6.156
6.226
5.987
6.226
11,097
+0.31(+5.29%)
Mar 21, 2005
6.018
6.098
5.910
5.913
7,988
-0.08(-1.28%)
Mar 18, 2005
6.073
6.073
5.987
5.990
11,556
-0.08(-1.26%)
Mar 17, 2005
6.073
6.274
6.015
6.067
8,372
-0.02(-0.26%)
Mar 16, 2005
6.268
6.268
6.070
6.082
21,698
-0.10(-1.56%)
Mar 15, 2005
6.274
6.316
6.153
6.179
4,677
-0.18(-2.76%)
Mar 14, 2005
6.073
6.362
6.073
6.354
29,851
+0.00(+0.00%)
Mar 11, 2005
6.389
6.389
6.325
6.354
35,635
+0.02(+0.34%)
Mar 10, 2005
6.236
6.332
6.070
6.332
16,265
+0.09(+1.45%)
Mar 09, 2005
6.316
6.383
6.067
6.242
35,123
-0.11(-1.76%)
Mar 08, 2005
6.290
6.453
6.290
6.354
8,562
-0.04(-0.55%)
Mar 07, 2005
6.338
6.542
6.296
6.389
15,993
+0.05(+0.81%)
Mar 04, 2005
6.162
6.466
6.162
6.338
29,229
+0.23(+3.82%)
Mar 03, 2005
6.194
6.194
6.105
6.105
4,038
-0.09(-1.49%)
Mar 02, 2005
6.194
6.216
6.178
6.197
9,080
+0.01(+0.21%)
Mar 01, 2005
6.089
6.194
6.089
6.185
9,297
+0.06(+1.04%)
Feb 28, 2005
6.067
6.159
6.067
6.121
1,676
+0.04(+0.68%)
Feb 25, 2005
6.114
6.130
6.067
6.079
8,581
-0.05(-0.83%)
Feb 24, 2005
6.086
6.226
6.067
6.130
19,898
+0.05(+0.74%)
Feb 23, 2005
6.217
6.217
6.019
6.085
10,878
-0.00(-0.01%)
Feb 22, 2005
6.223
6.223
6.067
6.086
12,296
-0.04(-0.57%)
Feb 18, 2005
6.082
6.175
6.082
6.121
3,653
-0.09(-1.44%)
Feb 17, 2005
6.137
6.217
6.067
6.210
6,681
+0.05(+0.78%)
Feb 16, 2005
6.098
6.207
6.079
6.162
9,873
+0.03(+0.53%)
Feb 15, 2005
6.067
6.143
6.051
6.130
5,088
+0.03(+0.57%)
Feb 14, 2005
6.223
6.223
6.038
6.095
7,752
+0.08(+1.33%)
Feb 11, 2005
6.041
6.067
5.968
6.015
4,904
-0.03(-0.42%)
Feb 10, 2005
6.108
6.108
6.003
6.041
14,851
-0.09(-1.46%)
Feb 09, 2005
5.907
6.271
5.907
6.130
34,048
+0.20(+3.45%)
Feb 08, 2005
5.680
5.996
5.629
5.926
58,475
+0.28(+4.98%)
Feb 07, 2005
5.728
5.728
5.588
5.645
97,086
-0.05(-0.84%)
Feb 04, 2005
5.875
5.878
5.667
5.693
81,413
-0.17(-2.94%)
Feb 03, 2005
5.843
5.907
5.830
5.865
7,631
+0.02(+0.32%)
Feb 02, 2005
6.009
6.028
5.818
5.847
25,988
-0.14(-2.34%)
Feb 01, 2005
6.143
6.143
5.942
5.987
24,090
-0.05(-0.85%)
Jan 31, 2005
6.060
6.201
5.958
6.038
21,318
-0.02(-0.37%)
Jan 28, 2005
6.165
6.210
6.057
6.060
9,397
-0.12(-1.91%)
Jan 27, 2005
6.367
6.367
6.127
6.178
28,229
-0.12(-1.98%)
Jan 26, 2005
6.255
6.341
6.255
6.303
7,829
+0.05(+0.72%)
Jan 25, 2005
6.290
6.290
6.258
6.258
5,011
+0.09(+1.39%)
Jan 24, 2005
6.316
6.316
6.172
6.172
5,052
-0.07(-1.12%)
Jan 21, 2005
6.150
6.242
6.150
6.242
9,604
-0.05(-0.86%)
Jan 20, 2005
6.360
6.360
6.095
6.296
17,461
+0.02(+0.30%)
Jan 19, 2005
6.249
6.309
6.224
6.278
4,725
+0.02(+0.26%)
Jan 18, 2005
6.102
6.354
6.098
6.261
38,397
-0.01(-0.20%)
Jan 14, 2005
6.344
6.360
6.146
6.274
20,737
+0.14(+2.34%)
Jan 13, 2005
6.146
6.146
6.130
6.130
4,489
+0.00(+0.00%)
Jan 12, 2005
6.249
6.249
5.983
6.130
18,271
+0.00(+0.05%)
Jan 11, 2005
5.910
6.127
5.910
6.127
12,680
+0.22(+3.67%)
Jan 10, 2005
5.955
6.012
5.907
5.910
7,046
+0.01(+0.11%)
Jan 07, 2005
5.923
5.983
5.904
5.904
12,122
-0.09(-1.44%)
Jan 06, 2005
5.983
6.089
5.933
5.990
16,444
-0.07(-1.15%)
Jan 05, 2005
6.408
6.408
6.019
6.060
23,733
-0.28(-4.48%)
Jan 04, 2005
6.187
6.354
6.187
6.344
14,139
-0.04(-0.65%)
Jan 03, 2005
6.271
6.386
6.178
6.386
7,023
+0.19(+3.09%)
Dec 31, 2004
6.146
6.271
6.146
6.194
8,978
-0.06(-0.92%)
Dec 30, 2004
6.386
6.386
6.226
6.252
5,428
+0.04(+0.67%)
Dec 29, 2004
6.367
6.367
6.162
6.210
6,890
-0.12(-1.87%)
Dec 28, 2004
6.331
6.386
6.328
6.328
8,560
+0.03(+0.46%)
Dec 27, 2004
6.258
6.370
6.258
6.300
8,769
+0.03(+0.46%)
Dec 23, 2004
6.233
6.287
6.233
6.271
2,714
-0.01(-0.15%)
Dec 22, 2004
6.226
6.290
6.201
6.280
11,901
-0.01(-0.15%)
Dec 21, 2004
6.070
6.290
6.070
6.290
13,780
+0.11(+1.86%)
Dec 20, 2004
6.162
6.181
6.127
6.175
7,934
+0.05(+0.89%)
Dec 17, 2004
6.060
6.255
6.035
6.121
11,692
-0.17(-2.69%)
Dec 16, 2004
6.185
6.290
6.102
6.290
7,934
+0.13(+2.07%)
Dec 15, 2004
6.159
6.290
6.082
6.162
29,231
+0.00(+0.05%)
Dec 14, 2004
6.121
6.159
6.073
6.159
8,143
+0.00(+0.00%)
Dec 13, 2004
6.150
6.250
6.140
6.159
15,659
-0.07(-1.17%)
Dec 10, 2004
6.089
6.280
6.057
6.232
14,198
+0.17(+2.73%)
Dec 09, 2004
6.089
6.111
5.961
6.067
8,143
-0.01(-0.21%)
Dec 08, 2004
6.159
6.159
5.846
6.079
29,649
-0.09(-1.50%)
Dec 07, 2004
6.233
6.245
6.086
6.172
7,934
-0.15(-2.37%)
Dec 06, 2004
6.386
6.386
6.303
6.322
12,318
+0.00(+0.05%)
Dec 03, 2004
6.178
6.322
6.178
6.319
11,901
+0.06(+0.97%)
Dec 02, 2004
6.328
6.328
6.178
6.258
5,637
+0.03(+0.51%)
Dec 01, 2004
6.306
6.338
6.226
6.226
16,494
-0.05(-0.81%)
Nov 30, 2004
6.386
6.386
6.076
6.277
25,055
+0.02(+0.31%)
Nov 29, 2004
6.067
6.376
6.067
6.258
22,132
+0.06(+1.03%)
Nov 26, 2004
6.169
6.223
6.070
6.194
19,000
+0.14(+2.32%)
Nov 24, 2004
6.146
6.146
6.013
6.054
47,188
-0.04(-0.63%)
Nov 23, 2004
6.197
6.220
6.063
6.092
38,418
+0.08(+1.33%)
Nov 22, 2004
5.923
6.105
5.923
6.012
24,011
+0.16(+2.73%)
Nov 19, 2004
5.897
6.015
5.795
5.853
18,582
-0.05(-0.81%)
Nov 18, 2004
5.875
5.903
5.875
5.900
8,769
+0.03(+0.43%)
Nov 17, 2004
5.843
5.990
5.843
5.875
26,725
+0.00(+0.00%)
Nov 16, 2004
5.763
5.907
5.763
5.875
60,342
+0.14(+2.39%)
Nov 15, 2004
5.763
5.763
5.642
5.738
28,396
+0.01(+0.11%)
Nov 12, 2004
5.744
5.814
5.655
5.731
20,670
+0.02(+0.39%)
Nov 11, 2004
5.581
5.709
5.581
5.709
26,725
+0.04(+0.73%)
Nov 10, 2004
5.747
5.747
5.572
5.667
20,253
-0.05(-0.84%)
Nov 09, 2004
5.492
5.824
5.469
5.715
38,418
+0.24(+4.31%)
Nov 08, 2004
5.437
5.492
5.428
5.479
44,473
+0.01(+0.18%)
Nov 05, 2004
5.508
5.540
5.469
5.469
27,143
-0.06(-1.15%)
Nov 04, 2004
5.492
5.533
5.460
5.533
17,330
+0.10(+1.82%)
Nov 03, 2004
5.514
5.530
5.434
5.434
10,648
-0.05(-0.87%)
Nov 02, 2004
5.444
5.482
5.412
5.482
26,308
+0.05(+1.00%)
Nov 01, 2004
5.428
5.456
5.428
5.428
3,758
+0.00(+0.00%)
Oct 29, 2004
5.460
5.492
5.428
5.428
15,242
-0.03(-0.58%)
Oct 28, 2004
5.434
5.482
5.434
5.460
44,891
+0.02(+0.29%)
Oct 27, 2004
5.396
5.473
5.386
5.444
37,165
+0.02(+0.29%)
Oct 26, 2004
5.505
5.505
5.428
5.428
14,615
-0.04(-0.70%)
Oct 25, 2004
5.524
5.524
5.447
5.466
10,439
-0.03(-0.47%)
Oct 22, 2004
5.492
5.492
5.450
5.492
18,791
+0.02(+0.29%)
Oct 21, 2004
5.546
5.546
5.476
5.476
24,220
+0.02(+0.30%)
Oct 20, 2004
5.437
5.533
5.428
5.460
10,439
-0.04(-0.70%)
Oct 19, 2004
5.479
5.508
5.476
5.498
11,066
-0.01(-0.23%)
Oct 18, 2004
5.418
5.556
5.418
5.511
15,033
+0.08(+1.54%)
Oct 15, 2004
5.540
5.540
5.428
5.428
25,055
-0.08(-1.52%)
Oct 14, 2004
5.540
5.540
5.457
5.511
12,527
-0.04(-0.74%)
Oct 13, 2004
5.575
5.575
5.540
5.552
6,681
+0.06(+1.16%)
Oct 12, 2004
5.568
5.584
5.485
5.489
9,395
-0.04(-0.69%)
Oct 11, 2004
5.527
5.530
5.476
5.527
4,384
+0.00(+0.06%)
Oct 08, 2004
5.476
5.524
5.476
5.524
1,461
+0.00(+0.00%)
Oct 07, 2004
5.505
5.546
5.505
5.524
7,725
+0.00(+0.00%)
Oct 06, 2004
5.540
5.584
5.463
5.524
22,967
+0.00(+0.00%)
Oct 05, 2004
5.578
5.581
5.473
5.524
15,659
-0.06(-1.09%)
Oct 04, 2004
5.511
5.604
5.508
5.584
32,572
-0.02(-0.34%)
Oct 01, 2004
5.508
5.604
5.508
5.604
18,582
+0.07(+1.21%)
Sep 30, 2004
5.514
5.540
5.508
5.536
9,187
-0.00(-0.06%)
Sep 29, 2004
5.546
5.588
5.508
5.540
18,165
+0.00(+0.00%)
Sep 28, 2004
5.511
5.540
5.511
5.540
9,187
+0.02(+0.29%)
Sep 27, 2004
5.508
5.540
5.450
5.524
13,154
+0.02(+0.29%)
Sep 24, 2004
5.476
5.543
5.441
5.508
10,857
-0.07(-1.32%)
Sep 23, 2004
5.514
5.581
5.441
5.581
9,187
-0.00(-0.06%)
Sep 22, 2004
5.556
5.584
5.524
5.584
27,143
+0.14(+2.52%)
Sep 21, 2004
5.556
5.581
5.380
5.447
59,715
-0.08(-1.44%)
Sep 20, 2004
5.556
5.584
5.514
5.527
21,088
-0.03(-0.52%)
Sep 17, 2004
5.588
5.588
5.546
5.556
8,560
-0.03(-0.51%)
Sep 16, 2004
5.588
5.588
5.524
5.584
14,770
+0.00(+0.06%)
Sep 15, 2004
5.549
5.588
5.514
5.581
5,219
+0.01(+0.17%)
Sep 14, 2004
5.524
5.588
5.524
5.572
16,286
+0.05(+0.87%)
Sep 13, 2004
5.565
5.584
5.524
5.524
6,681
+0.00(+0.00%)
Sep 10, 2004
5.498
5.588
5.428
5.524
15,033
-0.02(-0.29%)
Sep 09, 2004
5.549
5.588
5.498
5.540
16,912
+0.03(+0.59%)
Sep 08, 2004
5.485
5.533
5.485
5.508
5,428
+0.08(+1.47%)
Sep 07, 2004
5.511
5.511
5.400
5.428
24,617
+0.00(+0.00%)
Sep 03, 2004
5.597
5.597
5.425
5.428
30,484
-0.02(-0.41%)
Sep 02, 2004
5.428
5.597
5.428
5.450
40,715
+0.01(+0.12%)
Sep 01, 2004
5.457
5.514
5.428
5.444
10,648
+0.00(+0.06%)
Aug 31, 2004
5.597
5.597
5.437
5.441
10,439
-0.00(-0.06%)
Aug 30, 2004
5.597
5.597
5.428
5.444
11,483
+0.01(+0.12%)
Aug 27, 2004
5.476
5.565
5.428
5.437
27,769
-0.01(-0.18%)
Aug 26, 2004
5.447
5.447
5.428
5.447
5,637
+0.01(+0.23%)
Aug 25, 2004
5.412
5.434
5.412
5.434
35,704
+0.00(+0.00%)
Aug 24, 2004
5.415
5.473
5.399
5.434
15,868
+0.08(+1.48%)
Aug 23, 2004
5.422
5.422
5.348
5.355
10,857
-0.07(-1.23%)
Aug 20, 2004
5.501
5.501
5.351
5.422
4,175
+0.05(+0.90%)
Aug 19, 2004
5.428
5.466
5.281
5.373
12,110
-0.05(-1.01%)
Aug 18, 2004
5.489
5.489
5.412
5.428
25,828
+0.00(+0.00%)
Aug 17, 2004
5.546
5.546
5.425
5.428
18,582
+0.00(+0.06%)
Aug 16, 2004
5.492
5.498
5.422
5.425
26,308
-0.01(-0.18%)
Aug 13, 2004
5.431
5.482
5.428
5.434
16,286
+0.00(+0.00%)
Aug 12, 2004
5.619
5.619
5.434
5.434
15,659
+0.01(+0.12%)
Aug 11, 2004
5.619
5.619
5.428
5.428
7,725
+0.00(+0.00%)
Aug 10, 2004
5.460
5.492
5.428
5.428
25,055
-0.05(-0.87%)
Aug 09, 2004
5.431
5.533
5.428
5.476
13,154
+0.00(+0.06%)
Aug 06, 2004
5.540
5.540
5.431
5.473
11,692
-0.14(-2.56%)
Aug 05, 2004
5.540
5.616
5.444
5.616
11,692
+0.08(+1.38%)
Aug 04, 2004
5.619
5.619
5.521
5.540
11,901
-0.02(-0.29%)
Aug 03, 2004
5.489
5.616
5.460
5.556
18,791
+0.03(+0.51%)
Aug 02, 2004
5.667
5.667
5.527
5.527
9,813
-0.15(-2.64%)
Jul 30, 2004
5.680
5.680
5.642
5.677
1,670
+0.07(+1.22%)
Jul 29, 2004
5.616
5.661
5.588
5.609
18,165
+0.02(+0.38%)
Jul 28, 2004
5.661
5.661
5.463
5.588
33,616
+0.06(+1.16%)
Jul 27, 2004
5.431
5.559
5.268
5.524
58,671
+0.04(+0.82%)
Jul 26, 2004
5.588
5.588
5.479
5.479
15,242
-0.07(-1.32%)
Jul 23, 2004
5.581
5.629
5.540
5.552
9,187
-0.00(-0.01%)
Jul 22, 2004
5.556
5.572
5.540
5.552
36,121
-0.00(-0.06%)
Jul 21, 2004
5.619
5.619
5.556
5.556
17,538
-0.03(-0.51%)
Jul 20, 2004
5.556
5.616
5.556
5.584
9,813
-0.02(-0.34%)
Jul 19, 2004
5.667
5.667
5.556
5.604
16,703
-0.00(-0.05%)
Jul 16, 2004
5.779
5.849
5.588
5.606
148,036
-0.08(-1.40%)
Jul 15, 2004
6.063
6.063
5.610
5.686
11,483
+0.04(+0.67%)
Jul 14, 2004
5.693
5.693
5.607
5.648
7,099
-0.03(-0.56%)
Jul 13, 2004
5.744
5.747
5.597
5.680
18,582
+0.02(+0.29%)
Jul 12, 2004
5.744
5.744
5.559
5.664
13,780
-0.08(-1.45%)
Jul 09, 2004
5.955
5.955
5.744
5.747
5,637
+0.02(+0.28%)
Jul 08, 2004
5.712
5.750
5.709
5.731
5,637
-0.02(-0.39%)
Jul 07, 2004
5.750
5.840
5.747
5.754
7,725
+0.00(+0.00%)
Jul 06, 2004
5.843
5.843
5.754
5.754
3,758
-0.12(-2.07%)
Jul 02, 2004
5.891
5.891
5.875
5.875
626
-0.01(-0.22%)
Jul 01, 2004
5.888
5.888
5.888
5.888
626
+0.00(+0.00%)
Jun 30, 2004
5.961
5.961
5.888
5.888
3,340
-0.08(-1.34%)
Jun 29, 2004
6.067
6.067
5.910
5.968
3,131
-0.00(-0.05%)
Jun 28, 2004
5.955
5.971
5.955
5.971
1,252
+0.00(+0.01%)
Jun 25, 2004
5.970
5.970
5.970
5.970
417
-0.01(-0.11%)
Jun 24, 2004
5.977
5.977
5.907
5.977
3,340
-0.01(-0.16%)
Jun 23, 2004
5.996
5.996
5.986
5.987
3,758
+0.00(+0.00%)
Jun 22, 2004
6.003
6.003
5.983
5.987
3,340
-0.00(-0.05%)
Jun 21, 2004
6.095
6.095
5.955
5.990
4,384
-0.01(-0.21%)
Jun 18, 2004
6.035
6.035
5.996
6.003
6,472
+0.01(+0.21%)
Jun 17, 2004
6.067
6.073
5.990
5.990
9,813
-0.04(-0.69%)
Jun 16, 2004
6.053
6.054
5.983
6.031
4,175
+0.01(+0.21%)
Jun 15, 2004
6.089
6.092
6.019
6.019
14,615
-0.14(-2.33%)
Jun 14, 2004
6.162
6.162
6.095
6.162
7,934
+0.03(+0.52%)
Jun 10, 2004
6.162
6.162
6.127
6.130
5,428
-0.03(-0.52%)
Jun 09, 2004
6.162
6.162
6.153
6.162
7,307
-0.01(-0.20%)
Jun 08, 2004
6.162
6.178
6.162
6.175
5,846
+0.01(+0.20%)
Jun 07, 2004
6.191
6.191
6.146
6.162
11,275
-0.03(-0.46%)
Jun 04, 2004
6.191
6.191
6.181
6.191
1,879
-0.06(-1.02%)
Jun 03, 2004
6.370
6.370
6.255
6.255
2,714
+0.06(+0.97%)
Jun 02, 2004
6.258
6.258
6.191
6.194
5,011
-0.06(-0.92%)
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.