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
C.H. Robinson Worldwide
(NQ:
CHRW
)
86.37
+1.48 (+1.74%)
Official Closing Price
Updated: 4:15 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
7.432
7.530
7.419
7.530
692,459
+0.08(+1.09%)
May 27, 2004
7.486
7.514
7.361
7.448
1,069,612
-0.03(-0.34%)
May 26, 2004
7.483
7.528
7.425
7.474
820,017
-0.06(-0.82%)
May 25, 2004
7.251
7.537
7.236
7.535
1,886,868
+0.29(+4.05%)
May 24, 2004
7.233
7.271
7.195
7.242
1,270,336
+0.05(+0.68%)
May 21, 2004
7.110
7.195
7.066
7.193
1,474,098
+0.12(+1.69%)
May 20, 2004
7.099
7.135
7.062
7.074
1,192,476
+0.02(+0.26%)
May 19, 2004
7.206
7.255
7.039
7.055
2,454,530
-0.11(-1.47%)
May 18, 2004
7.189
7.215
7.055
7.160
2,366,454
-0.02(-0.23%)
May 17, 2004
7.267
7.275
7.135
7.177
1,704,642
-0.10(-1.37%)
May 14, 2004
7.327
7.363
7.208
7.276
843,209
-0.02(-0.32%)
May 13, 2004
7.358
7.394
7.220
7.300
792,131
-0.03(-0.40%)
May 12, 2004
7.249
7.342
7.198
7.329
1,797,688
+0.04(+0.55%)
May 11, 2004
7.394
7.447
7.218
7.289
1,500,052
-0.11(-1.47%)
May 10, 2004
7.412
7.459
7.340
7.398
1,669,301
-0.07(-0.90%)
May 07, 2004
7.452
7.588
7.389
7.465
1,966,937
-0.04(-0.48%)
May 06, 2004
7.470
7.588
7.380
7.501
1,701,881
+0.01(+0.14%)
May 05, 2004
7.407
7.508
7.293
7.490
1,222,847
+0.08(+1.10%)
May 04, 2004
7.488
7.508
7.356
7.409
1,634,513
-0.11(-1.52%)
May 03, 2004
7.412
7.595
7.376
7.523
2,155,514
+0.09(+1.22%)
Apr 30, 2004
7.485
7.590
7.381
7.432
1,032,338
-0.04(-0.48%)
Apr 29, 2004
7.519
7.696
7.396
7.468
1,617,118
-0.03(-0.43%)
Apr 28, 2004
7.541
7.582
7.412
7.501
1,958,930
-0.06(-0.77%)
Apr 27, 2004
7.573
7.693
7.492
7.559
1,434,892
+0.04(+0.51%)
Apr 26, 2004
7.606
7.724
7.443
7.521
693,287
-0.07(-0.86%)
Apr 23, 2004
7.565
7.608
7.399
7.586
1,385,746
-0.02(-0.21%)
Apr 22, 2004
7.501
7.696
7.427
7.602
1,255,703
+0.08(+1.03%)
Apr 21, 2004
7.523
7.590
7.383
7.524
1,416,117
-0.08(-1.05%)
Apr 20, 2004
7.566
7.691
7.488
7.604
1,363,382
-0.01(-0.19%)
Apr 19, 2004
7.552
7.620
7.438
7.619
689,974
+0.08(+1.01%)
Apr 16, 2004
7.528
7.608
7.501
7.543
1,192,476
-0.05(-0.72%)
Apr 15, 2004
7.561
7.653
7.508
7.597
1,029,301
+0.03(+0.36%)
Apr 14, 2004
7.543
7.593
7.495
7.570
1,883,831
-0.01(-0.12%)
Apr 13, 2004
7.675
7.704
7.546
7.579
1,302,088
-0.11(-1.39%)
Apr 12, 2004
7.651
7.742
7.562
7.686
1,217,049
+0.06(+0.78%)
Apr 08, 2004
7.765
7.872
7.572
7.626
1,398,723
-0.19(-2.46%)
Apr 07, 2004
7.934
7.966
7.738
7.818
1,995,652
-0.12(-1.55%)
Apr 06, 2004
7.887
7.997
7.879
7.941
1,971,631
+0.05(+0.62%)
Apr 05, 2004
7.852
7.905
7.787
7.892
880,483
+0.05(+0.62%)
Apr 02, 2004
7.751
7.858
7.751
7.843
1,448,421
+0.13(+1.71%)
Apr 01, 2004
7.691
7.769
7.644
7.711
3,130,423
+0.20(+2.60%)
Mar 31, 2004
7.506
7.524
7.416
7.515
1,044,486
+0.01(+0.14%)
Mar 30, 2004
7.416
7.505
7.352
7.505
1,181,432
+0.09(+1.27%)
Mar 29, 2004
7.347
7.517
7.336
7.410
1,343,779
+0.04(+0.54%)
Mar 26, 2004
7.390
7.425
7.352
7.371
727,247
-0.06(-0.83%)
Mar 25, 2004
7.378
7.438
7.318
7.432
1,588,404
+0.08(+1.13%)
Mar 24, 2004
7.075
7.374
7.075
7.349
3,442,969
+0.26(+3.68%)
Mar 23, 2004
6.972
7.155
6.929
7.088
2,637,861
+0.28(+4.04%)
Mar 22, 2004
6.934
6.963
6.787
6.813
1,325,004
-0.12(-1.75%)
Mar 19, 2004
7.122
7.122
6.932
6.934
923,002
-0.18(-2.52%)
Mar 18, 2004
7.099
7.153
7.063
7.113
1,125,108
-0.00(-0.03%)
Mar 17, 2004
7.007
7.173
6.934
7.115
1,174,806
+0.14(+1.97%)
Mar 16, 2004
7.054
7.083
6.929
6.978
1,251,009
-0.03(-0.44%)
Mar 15, 2004
7.081
7.170
7.008
7.008
1,067,955
-0.19(-2.59%)
Mar 12, 2004
7.097
7.195
7.026
7.195
1,196,894
+0.17(+2.45%)
Mar 11, 2004
7.059
7.198
6.999
7.023
1,952,028
-0.02(-0.31%)
Mar 10, 2004
7.148
7.235
7.045
7.045
1,783,607
-0.15(-2.09%)
Mar 09, 2004
7.135
7.271
7.135
7.195
1,777,256
+0.01(+0.15%)
Mar 08, 2004
7.269
7.269
7.050
7.184
3,627,956
-0.06(-0.80%)
Mar 05, 2004
7.177
7.329
7.177
7.242
1,855,669
-0.01(-0.20%)
Mar 04, 2004
7.173
7.262
7.173
7.256
994,788
+0.05(+0.63%)
Mar 03, 2004
7.222
7.255
7.133
7.211
1,587,023
-0.01(-0.20%)
Mar 02, 2004
7.275
7.436
7.195
7.226
1,506,126
-0.08(-1.07%)
Mar 01, 2004
7.175
7.323
7.150
7.304
1,163,210
+0.13(+1.82%)
Feb 27, 2004
7.166
7.240
7.115
7.173
1,077,895
-0.05(-0.63%)
Feb 26, 2004
7.220
7.247
7.157
7.218
926,040
+0.01(+0.20%)
Feb 25, 2004
7.180
7.209
7.106
7.204
849,008
+0.02(+0.23%)
Feb 24, 2004
7.180
7.247
7.112
7.188
1,628,438
+0.07(+1.04%)
Feb 23, 2004
7.160
7.218
7.086
7.113
1,646,937
-0.12(-1.63%)
Feb 20, 2004
7.126
7.282
7.117
7.231
2,481,312
+0.10(+1.40%)
Feb 19, 2004
7.137
7.242
7.102
7.131
1,804,590
+0.00(+0.03%)
Feb 18, 2004
7.182
7.229
6.990
7.130
1,527,662
-0.08(-1.15%)
Feb 17, 2004
7.191
7.300
7.157
7.213
1,375,531
+0.01(+0.13%)
Feb 13, 2004
7.291
7.369
7.164
7.204
1,704,090
-0.11(-1.49%)
Feb 12, 2004
7.416
7.479
7.304
7.313
1,207,386
-0.12(-1.66%)
Feb 11, 2004
7.351
7.463
7.275
7.436
1,368,352
+0.07(+0.93%)
Feb 10, 2004
7.218
7.389
7.097
7.367
1,293,253
+0.09(+1.27%)
Feb 09, 2004
7.275
7.291
7.202
7.275
848,731
-0.02(-0.32%)
Feb 06, 2004
7.173
7.313
7.133
7.298
1,321,139
+0.16(+2.28%)
Feb 05, 2004
7.269
7.314
7.083
7.135
1,683,658
-0.12(-1.72%)
Feb 04, 2004
6.938
7.282
6.918
7.260
3,806,317
+0.27(+3.81%)
Feb 03, 2004
6.916
7.017
6.903
6.994
1,528,766
+0.06(+0.89%)
Feb 02, 2004
6.873
7.052
6.807
6.932
1,633,408
+0.07(+0.98%)
Jan 30, 2004
6.885
6.941
6.847
6.865
986,782
-0.07(-1.02%)
Jan 29, 2004
6.863
6.963
6.845
6.936
1,062,157
+0.07(+1.08%)
Jan 28, 2004
6.976
7.059
6.854
6.862
859,499
-0.07(-0.99%)
Jan 27, 2004
7.097
7.099
6.916
6.930
933,770
-0.15(-2.12%)
Jan 26, 2004
7.057
7.081
6.925
7.081
794,892
-0.00(-0.05%)
Jan 23, 2004
6.999
7.093
6.992
7.084
654,633
+0.07(+1.03%)
Jan 22, 2004
7.052
7.113
7.008
7.012
718,688
-0.06(-0.85%)
Jan 21, 2004
7.017
7.173
6.967
7.072
1,104,400
+0.04(+0.54%)
Jan 20, 2004
6.945
7.064
6.929
7.034
1,354,547
+0.08(+1.09%)
Jan 16, 2004
6.780
6.959
6.751
6.958
1,276,687
+0.21(+3.17%)
Jan 15, 2004
6.662
6.831
6.628
6.744
2,820,280
-0.06(-0.90%)
Jan 14, 2004
6.863
6.925
6.782
6.806
1,343,464
-0.02(-0.32%)
Jan 13, 2004
6.746
6.845
6.737
6.827
1,181,714
+0.02(+0.35%)
Jan 12, 2004
6.854
6.914
6.739
6.804
1,406,528
-0.04(-0.56%)
Jan 09, 2004
6.943
6.963
6.809
6.842
798,871
-0.09(-1.36%)
Jan 08, 2004
6.983
6.997
6.836
6.936
1,032,686
+0.01(+0.08%)
Jan 07, 2004
7.043
7.045
6.842
6.930
1,213,871
-0.13(-1.82%)
Jan 06, 2004
7.018
7.077
6.936
7.059
975,461
+0.04(+0.57%)
Jan 05, 2004
6.909
7.045
6.903
7.019
1,353,443
+0.15(+2.19%)
Jan 02, 2004
6.825
7.025
6.824
6.869
1,262,330
+0.00(+0.05%)
Dec 31, 2003
6.941
6.954
6.824
6.865
1,216,773
-0.05(-0.71%)
Dec 30, 2003
6.865
6.938
6.809
6.914
874,602
+0.03(+0.37%)
Dec 29, 2003
6.800
6.892
6.731
6.889
763,911
+0.15(+2.20%)
Dec 26, 2003
6.818
6.824
6.737
6.740
296,078
-0.03(-0.48%)
Dec 24, 2003
6.764
6.796
6.746
6.773
255,119
-0.02(-0.27%)
Dec 23, 2003
6.746
6.816
6.735
6.791
1,172,401
+0.05(+0.67%)
Dec 22, 2003
6.722
6.795
6.670
6.746
1,825,847
+0.05(+0.70%)
Dec 19, 2003
6.798
6.836
6.650
6.699
2,292,741
-0.10(-1.49%)
Dec 18, 2003
6.863
6.921
6.742
6.800
1,841,477
-0.02(-0.24%)
Dec 17, 2003
6.900
6.900
6.775
6.816
1,231,357
-0.06(-0.82%)
Dec 16, 2003
6.954
7.045
6.836
6.873
1,299,885
-0.04(-0.58%)
Dec 15, 2003
7.144
7.153
6.909
6.912
1,289,556
-0.14(-2.00%)
Dec 12, 2003
7.213
7.215
6.963
7.054
957,758
-0.15(-2.06%)
Dec 11, 2003
7.070
7.332
7.045
7.202
1,005,280
+0.14(+2.00%)
Dec 10, 2003
7.061
7.095
6.952
7.061
1,007,136
+0.05(+0.75%)
Dec 09, 2003
7.135
7.166
6.845
7.008
1,252,975
-0.13(-1.78%)
Dec 08, 2003
6.918
7.157
6.916
7.135
1,061,072
+0.18(+2.63%)
Dec 05, 2003
7.081
7.081
6.900
6.952
1,168,458
-0.12(-1.72%)
Dec 04, 2003
6.999
7.244
6.927
7.074
1,491,250
+0.06(+0.88%)
Dec 03, 2003
7.193
7.244
7.012
7.012
2,364,980
-0.13(-1.88%)
Dec 02, 2003
7.351
7.383
7.108
7.146
1,462,488
-0.27(-3.66%)
Dec 01, 2003
7.135
7.572
7.113
7.418
1,927,389
+0.29(+4.01%)
Nov 28, 2003
7.101
7.180
7.081
7.131
597,668
+0.05(+0.72%)
Nov 26, 2003
7.041
7.186
6.958
7.081
1,168,842
+0.02(+0.31%)
Nov 25, 2003
7.072
7.110
6.959
7.059
1,222,916
+0.01(+0.15%)
Nov 24, 2003
6.938
7.084
6.836
7.048
1,775,108
+0.12(+1.67%)
Nov 21, 2003
6.943
6.990
6.862
6.932
2,521,827
-0.01(-0.16%)
Nov 20, 2003
6.916
7.131
6.916
6.943
1,676,538
-0.11(-1.52%)
Nov 19, 2003
6.972
7.092
6.907
7.050
1,495,231
+0.09(+1.30%)
Nov 18, 2003
7.104
7.113
6.936
6.959
1,672,896
-0.14(-1.96%)
Nov 17, 2003
7.287
7.343
6.976
7.099
2,502,776
-0.20(-2.73%)
Nov 14, 2003
7.325
7.407
7.208
7.298
5,492,328
-0.40(-5.22%)
Nov 13, 2003
7.608
7.718
7.550
7.700
1,194,290
+0.08(+1.00%)
Nov 12, 2003
7.432
7.787
7.396
7.624
1,281,516
+0.23(+3.06%)
Nov 11, 2003
7.490
7.535
7.354
7.398
1,222,347
-0.10(-1.28%)
Nov 10, 2003
7.456
7.534
7.439
7.494
1,049,061
+0.01(+0.19%)
Nov 07, 2003
7.418
7.519
7.405
7.479
1,050,301
+0.07(+1.00%)
Nov 06, 2003
7.334
7.436
7.282
7.405
891,447
+0.09(+1.24%)
Nov 05, 2003
7.334
7.405
7.186
7.314
1,083,270
+0.00(+0.00%)
Nov 04, 2003
7.253
7.403
7.227
7.314
883,777
+0.03(+0.45%)
Nov 03, 2003
7.099
7.309
7.063
7.282
955,477
+0.16(+2.19%)
Oct 31, 2003
7.099
7.180
7.072
7.126
663,938
+0.01(+0.15%)
Oct 30, 2003
7.150
7.242
7.115
7.115
997,497
-0.03(-0.48%)
Oct 29, 2003
7.211
7.271
7.112
7.150
1,014,839
-0.12(-1.72%)
Oct 28, 2003
7.153
7.275
7.057
7.275
1,945,749
+0.11(+1.52%)
Oct 27, 2003
7.217
7.389
7.083
7.166
1,315,617
-0.02(-0.23%)
Oct 24, 2003
6.945
7.209
6.916
7.182
1,345,988
+0.16(+2.22%)
Oct 23, 2003
7.037
7.133
6.956
7.026
1,074,029
-0.01(-0.13%)
Oct 22, 2003
7.238
7.238
6.959
7.035
1,454,219
-0.23(-3.19%)
Oct 21, 2003
7.271
7.329
7.198
7.267
690,783
-0.02(-0.22%)
Oct 20, 2003
7.146
7.284
7.063
7.284
727,051
+0.14(+1.93%)
Oct 17, 2003
7.296
7.296
7.081
7.146
1,056,472
-0.09(-1.18%)
Oct 16, 2003
7.226
7.298
7.198
7.231
643,686
+0.03(+0.40%)
Oct 15, 2003
7.244
7.262
7.066
7.202
1,018,367
-0.05(-0.72%)
Oct 14, 2003
7.226
7.365
7.211
7.255
1,093,442
+0.03(+0.35%)
Oct 13, 2003
7.153
7.271
7.144
7.229
621,371
+0.10(+1.40%)
Oct 10, 2003
7.119
7.227
7.072
7.130
932,561
+0.03(+0.48%)
Oct 09, 2003
7.030
7.246
6.997
7.095
1,074,786
+0.12(+1.77%)
Oct 08, 2003
7.074
7.106
6.945
6.972
1,024,334
-0.08(-1.13%)
Oct 07, 2003
7.050
7.072
6.954
7.052
785,068
+0.04(+0.52%)
Oct 06, 2003
7.072
7.112
7.010
7.016
828,905
-0.05(-0.67%)
Oct 03, 2003
6.990
7.106
6.927
7.063
1,044,511
+0.11(+1.62%)
Oct 02, 2003
7.026
7.032
6.836
6.950
746,886
-0.05(-0.75%)
Oct 01, 2003
6.809
7.008
6.746
7.003
959,619
+0.26(+3.81%)
Sep 30, 2003
6.873
6.887
6.728
6.746
951,374
-0.13(-1.87%)
Sep 29, 2003
6.746
6.900
6.735
6.874
654,084
+0.12(+1.85%)
Sep 26, 2003
6.731
6.838
6.682
6.749
963,887
-0.02(-0.35%)
Sep 25, 2003
6.863
6.970
6.791
6.773
1,175,560
-0.09(-1.32%)
Sep 24, 2003
6.954
7.128
6.863
6.863
1,047,816
-0.28(-3.90%)
Sep 23, 2003
7.026
7.179
7.014
7.142
865,847
+0.12(+1.65%)
Sep 22, 2003
7.117
7.177
7.019
7.026
913,253
-0.15(-2.04%)
Sep 19, 2003
7.410
7.425
6.818
7.173
2,412,897
-0.23(-3.13%)
Sep 18, 2003
7.144
7.405
7.101
7.405
1,270,588
+0.31(+4.31%)
Sep 17, 2003
7.260
7.304
7.099
7.099
932,448
-0.15(-2.10%)
Sep 16, 2003
7.155
7.265
7.068
7.251
1,305,854
+0.21(+2.96%)
Sep 15, 2003
7.019
7.075
6.994
7.043
1,193,028
+0.03(+0.46%)
Sep 12, 2003
7.021
7.037
6.916
7.010
849,284
+0.03(+0.39%)
Sep 11, 2003
6.952
7.032
6.889
6.983
789,094
+0.03(+0.42%)
Sep 10, 2003
6.988
7.039
6.891
6.954
770,595
-0.05(-0.67%)
Sep 09, 2003
6.987
7.052
6.927
7.001
1,087,558
-0.04(-0.62%)
Sep 08, 2003
6.921
7.084
6.903
7.045
797,101
+0.14(+2.05%)
Sep 05, 2003
7.068
7.081
6.887
6.903
806,488
-0.17(-2.41%)
Sep 04, 2003
7.130
7.153
7.019
7.074
1,597,791
-0.03(-0.48%)
Sep 03, 2003
7.008
7.150
7.001
7.108
1,658,809
+0.06(+0.85%)
Sep 02, 2003
6.806
7.061
6.806
7.048
1,162,381
+0.18(+2.66%)
Aug 29, 2003
6.816
6.876
6.775
6.865
620,397
+0.04(+0.64%)
Aug 28, 2003
6.673
6.836
6.523
6.822
988,714
+0.16(+2.42%)
Aug 27, 2003
6.664
6.690
6.612
6.661
503,606
-0.02(-0.35%)
Aug 26, 2003
6.664
6.700
6.510
6.684
751,820
+0.00(+0.05%)
Aug 25, 2003
6.733
6.778
6.637
6.681
474,340
-0.06(-0.91%)
Aug 22, 2003
6.882
6.914
6.704
6.742
804,003
-0.10(-1.46%)
Aug 21, 2003
6.733
6.854
6.690
6.842
940,949
+0.13(+1.94%)
Aug 20, 2003
6.775
6.822
6.691
6.711
864,193
-0.06(-0.94%)
Aug 19, 2003
6.786
6.824
6.733
6.775
628,956
-0.01(-0.16%)
Aug 18, 2003
6.791
6.836
6.608
6.786
1,479,068
-0.01(-0.08%)
Aug 15, 2003
6.767
6.822
6.711
6.791
361,691
-0.01(-0.19%)
Aug 14, 2003
6.751
6.829
6.713
6.804
564,348
+0.06(+0.91%)
Aug 13, 2003
6.809
6.818
6.648
6.742
935,703
-0.05(-0.72%)
Aug 12, 2003
6.673
6.806
6.664
6.791
1,414,185
+0.11(+1.60%)
Aug 11, 2003
6.532
6.693
6.521
6.684
1,323,348
+0.12(+1.79%)
Aug 08, 2003
6.503
6.604
6.478
6.566
1,464,711
+0.03(+0.39%)
Aug 07, 2003
6.483
6.545
6.441
6.541
977,118
+0.07(+1.03%)
Aug 06, 2003
6.519
6.637
6.461
6.474
813,943
-0.06(-0.89%)
Aug 05, 2003
6.588
6.677
6.519
6.532
1,407,834
-0.05(-0.80%)
Aug 04, 2003
6.565
6.655
6.429
6.585
884,624
+0.05(+0.72%)
Aug 01, 2003
6.710
6.764
6.507
6.537
1,207,386
-0.15(-2.22%)
Jul 31, 2003
6.655
6.845
6.641
6.686
1,344,884
+0.04(+0.60%)
Jul 30, 2003
6.673
6.686
6.545
6.646
943,710
-0.02(-0.27%)
Jul 29, 2003
6.570
6.664
6.418
6.664
1,063,261
+0.08(+1.18%)
Jul 28, 2003
6.677
6.690
6.499
6.586
641,380
-0.07(-0.98%)
Jul 25, 2003
6.525
6.684
6.494
6.652
946,747
+0.14(+2.17%)
Jul 24, 2003
6.577
6.677
6.499
6.510
1,119,862
-0.03(-0.42%)
Jul 23, 2003
6.735
6.737
6.331
6.537
2,618,258
-0.20(-2.93%)
Jul 22, 2003
6.717
6.851
6.639
6.735
689,422
+0.03(+0.51%)
Jul 21, 2003
6.836
6.858
6.610
6.700
996,721
-0.14(-1.99%)
Jul 18, 2003
6.811
6.912
6.519
6.836
676,169
+0.06(+0.91%)
Jul 17, 2003
6.853
6.887
6.742
6.775
877,998
-0.11(-1.55%)
Jul 16, 2003
6.818
6.892
6.777
6.882
693,287
+0.10(+1.47%)
Jul 15, 2003
6.840
6.882
6.762
6.782
793,788
-0.05(-0.79%)
Jul 14, 2003
6.762
6.889
6.720
6.836
964,141
+0.12(+1.86%)
Jul 11, 2003
6.681
6.825
6.662
6.711
961,104
+0.04(+0.54%)
Jul 10, 2003
6.711
6.757
6.644
6.675
872,476
-0.03(-0.41%)
Jul 09, 2003
6.717
6.726
6.637
6.702
992,304
+0.03(+0.46%)
Jul 08, 2003
6.458
6.733
6.458
6.671
2,153,581
+0.20(+3.02%)
Jul 07, 2003
6.338
6.491
6.306
6.476
1,497,567
+0.17(+2.73%)
Jul 03, 2003
6.356
6.430
6.291
6.304
474,064
-0.11(-1.67%)
Jul 02, 2003
6.403
6.427
6.338
6.411
959,448
-0.00(-0.03%)
Jul 01, 2003
6.375
6.463
6.250
6.413
1,107,161
+0.01(+0.11%)
Jun 30, 2003
6.463
6.490
6.384
6.405
939,936
-0.06(-0.90%)
Jun 27, 2003
6.483
6.595
6.431
6.463
1,002,795
+0.03(+0.51%)
Jun 26, 2003
6.384
6.494
6.264
6.431
850,940
+0.07(+1.14%)
Jun 25, 2003
6.269
6.438
6.266
6.358
1,218,430
+0.05(+0.80%)
Jun 24, 2003
6.414
6.423
6.202
6.307
858,671
-0.08(-1.19%)
Jun 23, 2003
6.322
6.425
6.307
6.384
2,188,370
+0.14(+2.17%)
Jun 20, 2003
6.269
6.302
6.157
6.248
2,097,809
-0.01(-0.23%)
Jun 19, 2003
6.336
6.358
6.183
6.262
1,390,992
-0.08(-1.20%)
Jun 18, 2003
6.317
6.385
6.291
6.338
1,423,572
-0.00(-0.06%)
Jun 17, 2003
6.467
6.467
6.239
6.342
1,431,855
-0.08(-1.27%)
Jun 16, 2003
6.344
6.434
6.320
6.423
1,249,629
+0.09(+1.34%)
Jun 13, 2003
6.409
6.463
6.273
6.338
899,810
-0.06(-0.99%)
Jun 12, 2003
6.373
6.432
6.309
6.402
702,951
-0.03(-0.53%)
Jun 11, 2003
6.527
6.537
6.373
6.436
1,212,908
-0.07(-1.00%)
Jun 10, 2003
6.396
6.537
6.375
6.501
645,246
+0.13(+2.10%)
Jun 09, 2003
6.431
6.458
6.347
6.367
1,045,591
-0.07(-1.15%)
Jun 06, 2003
6.728
6.748
6.400
6.441
1,381,881
-0.23(-3.50%)
Jun 05, 2003
6.655
6.693
6.579
6.675
922,174
-0.11(-1.58%)
Jun 04, 2003
6.612
6.816
6.597
6.782
829,957
+0.13(+1.93%)
Jun 03, 2003
6.731
6.746
6.632
6.653
578,705
-0.06(-0.84%)
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.