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
Nuance Communicatns
(NQ:
NUAN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2022
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
5.210
5.300
5.140
5.240
310,100
+0.10(+1.95%)
May 27, 2004
5.080
5.550
5.050
5.140
1,268,300
+0.05(+0.98%)
May 26, 2004
5.030
5.100
4.920
5.090
308,500
+0.08(+1.60%)
May 25, 2004
5.000
5.040
4.890
5.010
387,700
+0.06(+1.21%)
May 24, 2004
4.890
4.950
4.770
4.950
304,500
+0.16(+3.34%)
May 21, 2004
4.900
4.930
4.750
4.790
291,700
-0.01(-0.21%)
May 20, 2004
4.960
4.960
4.760
4.800
360,600
-0.06(-1.23%)
May 19, 2004
4.910
5.040
4.790
4.860
370,300
-0.04(-0.82%)
May 18, 2004
4.830
4.980
4.820
4.900
217,300
+0.09(+1.87%)
May 17, 2004
4.840
4.960
4.760
4.810
388,800
-0.11(-2.24%)
May 14, 2004
5.140
5.150
4.920
4.920
290,900
-0.14(-2.77%)
May 13, 2004
5.040
5.120
5.000
5.060
862,400
+0.02(+0.40%)
May 12, 2004
4.950
5.050
4.950
5.040
690,600
+0.10(+2.02%)
May 11, 2004
4.880
4.990
4.800
4.940
699,800
+0.28(+6.01%)
May 10, 2004
4.850
5.330
4.650
4.660
1,899,000
+0.03(+0.65%)
May 07, 2004
5.070
5.090
4.580
4.630
925,200
-0.40(-7.95%)
May 06, 2004
5.020
5.090
4.810
5.030
207,900
+0.00(+0.00%)
May 05, 2004
4.960
5.190
4.900
5.030
179,200
+0.08(+1.62%)
May 04, 2004
4.950
5.020
4.840
4.950
198,500
+0.02(+0.41%)
May 03, 2004
4.900
5.050
4.800
4.930
337,500
+0.07(+1.44%)
Apr 30, 2004
5.000
5.050
4.840
4.860
379,600
-0.09(-1.82%)
Apr 29, 2004
5.090
5.170
4.950
4.950
396,800
-0.07(-1.39%)
Apr 28, 2004
5.180
5.180
4.990
5.020
377,700
-0.19(-3.65%)
Apr 27, 2004
5.070
5.220
4.960
5.210
736,400
+0.08(+1.56%)
Apr 26, 2004
5.160
5.250
5.030
5.130
458,900
-0.12(-2.29%)
Apr 23, 2004
5.260
5.290
5.100
5.250
307,100
-0.06(-1.13%)
Apr 22, 2004
5.160
5.320
5.140
5.310
426,300
+0.05(+0.93%)
Apr 21, 2004
5.230
5.320
5.170
5.261
388,200
+0.03(+0.59%)
Apr 20, 2004
5.390
5.500
5.190
5.230
224,800
-0.12(-2.24%)
Apr 19, 2004
5.300
5.390
5.250
5.350
355,400
+0.09(+1.71%)
Apr 16, 2004
5.320
5.450
5.250
5.260
309,500
+0.01(+0.19%)
Apr 15, 2004
5.525
5.560
5.250
5.250
358,900
-0.28(-5.06%)
Apr 14, 2004
5.430
5.630
5.400
5.530
362,800
+0.00(+0.00%)
Apr 13, 2004
5.670
5.680
5.410
5.530
329,900
-0.12(-2.12%)
Apr 12, 2004
5.520
5.690
5.500
5.650
221,700
+0.12(+2.17%)
Apr 08, 2004
5.610
5.740
5.520
5.530
281,300
-0.04(-0.72%)
Apr 07, 2004
5.640
5.690
5.450
5.570
335,400
-0.05(-0.89%)
Apr 06, 2004
5.750
5.840
5.590
5.620
446,900
-0.21(-3.60%)
Apr 05, 2004
5.600
5.840
5.600
5.830
411,500
+0.18(+3.19%)
Apr 02, 2004
5.600
5.730
5.490
5.650
447,000
+0.15(+2.73%)
Apr 01, 2004
5.510
5.620
5.390
5.500
870,300
-0.05(-0.90%)
Mar 31, 2004
5.630
5.670
5.460
5.550
583,000
-0.10(-1.77%)
Mar 30, 2004
5.610
5.790
5.600
5.650
547,400
-0.03(-0.53%)
Mar 29, 2004
5.600
5.750
5.570
5.680
503,900
+0.07(+1.25%)
Mar 26, 2004
5.600
5.740
5.550
5.610
337,900
-0.09(-1.58%)
Mar 25, 2004
5.740
5.770
5.610
5.700
446,600
+0.15(+2.70%)
Mar 24, 2004
5.620
5.810
5.490
5.550
862,500
+0.00(+0.00%)
Mar 23, 2004
5.710
5.740
5.450
5.550
1,481,600
+0.04(+0.73%)
Mar 22, 2004
5.720
5.750
5.410
5.510
866,900
-0.28(-4.84%)
Mar 19, 2004
5.470
6.100
5.300
5.790
3,335,700
+0.43(+8.02%)
Mar 18, 2004
5.420
5.430
5.260
5.360
479,200
-0.07(-1.29%)
Mar 17, 2004
5.260
5.550
5.200
5.430
1,131,800
+0.41(+8.17%)
Mar 16, 2004
4.880
5.050
4.860
5.020
632,000
+0.18(+3.72%)
Mar 15, 2004
4.990
5.060
4.830
4.840
620,700
-0.15(-3.01%)
Mar 12, 2004
4.960
5.100
4.950
4.990
286,800
+0.04(+0.81%)
Mar 11, 2004
4.900
5.100
4.880
4.950
616,100
+0.08(+1.64%)
Mar 10, 2004
4.890
5.280
4.840
4.870
1,516,300
-0.28(-5.44%)
Mar 09, 2004
5.260
5.360
5.010
5.150
537,900
-0.12(-2.28%)
Mar 08, 2004
5.450
5.500
5.250
5.270
388,700
-0.13(-2.41%)
Mar 05, 2004
5.300
5.430
5.260
5.400
347,400
+0.05(+0.93%)
Mar 04, 2004
5.320
5.400
5.270
5.350
321,500
-0.04(-0.74%)
Mar 03, 2004
5.440
5.490
5.250
5.390
666,700
-0.04(-0.81%)
Mar 02, 2004
5.260
5.520
5.260
5.434
684,400
+0.05(+1.00%)
Mar 01, 2004
5.380
5.480
5.250
5.380
666,900
-0.08(-1.47%)
Feb 27, 2004
5.530
5.640
5.350
5.460
820,100
-0.08(-1.44%)
Feb 26, 2004
6.110
6.150
5.480
5.540
2,540,500
-0.43(-7.20%)
Feb 25, 2004
5.770
5.980
5.700
5.970
570,100
+0.30(+5.29%)
Feb 24, 2004
5.600
5.900
5.550
5.670
692,600
+0.03(+0.53%)
Feb 23, 2004
5.770
5.770
5.450
5.640
745,600
+0.00(+0.00%)
Feb 20, 2004
5.900
5.940
5.500
5.640
821,500
-0.17(-2.93%)
Feb 19, 2004
6.130
6.180
5.700
5.810
688,900
-0.27(-4.44%)
Feb 18, 2004
6.100
6.151
5.950
6.080
563,500
-0.03(-0.49%)
Feb 17, 2004
6.040
6.200
5.970
6.110
585,100
+0.14(+2.35%)
Feb 13, 2004
6.200
6.220
5.950
5.970
680,000
-0.18(-2.93%)
Feb 12, 2004
6.200
6.360
6.120
6.150
1,244,200
-0.11(-1.76%)
Feb 11, 2004
6.290
6.300
6.010
6.260
1,381,100
+0.03(+0.48%)
Feb 10, 2004
6.050
6.250
6.020
6.230
2,802,300
+0.24(+4.01%)
Feb 09, 2004
5.790
6.040
5.680
5.990
2,759,100
+0.33(+5.83%)
Feb 06, 2004
5.500
5.720
5.400
5.660
784,900
+0.24(+4.43%)
Feb 05, 2004
5.460
5.600
5.260
5.420
529,000
-0.04(-0.75%)
Feb 04, 2004
5.830
5.900
5.450
5.461
862,700
-0.31(-5.36%)
Feb 03, 2004
5.510
5.900
5.450
5.770
1,919,100
+0.27(+4.91%)
Feb 02, 2004
5.370
5.830
5.310
5.500
3,868,700
+0.40(+7.84%)
Jan 30, 2004
5.080
5.180
5.040
5.100
401,700
+0.07(+1.39%)
Jan 29, 2004
5.280
5.330
5.000
5.030
577,000
-0.14(-2.71%)
Jan 28, 2004
5.620
5.650
5.110
5.170
876,700
-0.34(-6.17%)
Jan 27, 2004
5.040
5.630
5.000
5.510
4,323,800
+0.48(+9.54%)
Jan 26, 2004
4.850
5.060
4.850
5.030
794,700
+0.19(+3.93%)
Jan 23, 2004
4.890
4.920
4.800
4.840
497,100
+0.04(+0.83%)
Jan 22, 2004
5.010
5.040
4.800
4.800
562,300
-0.08(-1.64%)
Jan 21, 2004
5.110
5.150
4.750
4.880
1,231,600
-0.22(-4.31%)
Jan 20, 2004
5.150
5.160
5.010
5.100
777,300
+0.13(+2.62%)
Jan 16, 2004
4.770
5.020
4.760
4.970
993,800
+0.19(+3.97%)
Jan 15, 2004
4.990
5.000
4.630
4.780
2,013,111
-0.26(-5.16%)
Jan 14, 2004
5.330
5.340
4.890
5.040
1,980,254
-0.30(-5.62%)
Jan 13, 2004
5.300
5.410
5.180
5.340
419,572
-0.03(-0.56%)
Jan 12, 2004
5.580
5.590
5.310
5.370
877,410
-0.15(-2.72%)
Jan 09, 2004
5.410
5.600
5.400
5.520
589,444
+0.07(+1.28%)
Jan 08, 2004
5.440
5.560
5.400
5.450
310,350
-0.04(-0.73%)
Jan 07, 2004
5.450
5.580
5.400
5.490
417,795
-0.04(-0.72%)
Jan 06, 2004
5.580
5.660
5.450
5.530
603,500
-0.07(-1.25%)
Jan 05, 2004
5.500
5.600
5.400
5.600
585,400
+0.25(+4.67%)
Jan 02, 2004
5.350
5.420
5.300
5.350
276,400
+0.03(+0.56%)
Dec 31, 2003
5.260
5.460
5.260
5.320
546,700
-0.03(-0.56%)
Dec 30, 2003
5.300
5.430
5.174
5.350
429,855
+0.01(+0.19%)
Dec 29, 2003
5.450
5.480
5.280
5.340
467,594
-0.10(-1.84%)
Dec 26, 2003
5.380
5.450
5.330
5.440
118,731
+0.11(+2.06%)
Dec 24, 2003
5.300
5.500
5.300
5.330
204,705
-0.04(-0.74%)
Dec 23, 2003
5.230
5.370
5.210
5.370
306,946
+0.09(+1.70%)
Dec 22, 2003
5.080
5.380
5.050
5.280
526,991
-0.02(-0.38%)
Dec 19, 2003
5.300
5.420
5.220
5.300
478,665
-0.01(-0.19%)
Dec 18, 2003
5.310
5.390
5.200
5.310
1,088,515
+0.01(+0.19%)
Dec 17, 2003
5.380
5.400
5.200
5.300
585,858
-0.10(-1.85%)
Dec 16, 2003
5.370
5.410
5.280
5.400
428,208
-0.09(-1.64%)
Dec 15, 2003
5.500
5.600
5.350
5.490
576,113
+0.08(+1.48%)
Dec 12, 2003
5.450
5.471
5.310
5.410
434,206
-0.04(-0.73%)
Dec 11, 2003
5.220
5.450
5.220
5.450
393,500
+0.15(+2.83%)
Dec 10, 2003
5.250
5.340
5.150
5.300
569,739
+0.05(+0.95%)
Dec 09, 2003
5.350
5.450
5.230
5.250
491,010
-0.09(-1.69%)
Dec 08, 2003
5.210
5.370
5.150
5.340
827,332
+0.13(+2.50%)
Dec 05, 2003
5.340
5.380
5.090
5.210
807,361
-0.13(-2.43%)
Dec 04, 2003
5.450
5.450
5.240
5.340
827,781
-0.06(-1.11%)
Dec 03, 2003
5.680
5.800
5.290
5.400
732,833
-0.32(-5.59%)
Dec 02, 2003
5.820
5.830
5.689
5.720
346,842
-0.09(-1.55%)
Dec 01, 2003
6.000
6.030
5.690
5.810
876,326
-0.19(-3.17%)
Nov 28, 2003
5.750
6.050
5.640
6.000
1,001,476
+0.19(+3.27%)
Nov 26, 2003
5.790
5.850
5.690
5.810
398,642
+0.02(+0.35%)
Nov 25, 2003
5.860
5.870
5.700
5.790
469,571
-0.06(-1.03%)
Nov 24, 2003
5.840
5.900
5.700
5.850
692,388
+0.04(+0.69%)
Nov 21, 2003
5.650
5.870
5.650
5.810
959,604
+0.16(+2.83%)
Nov 20, 2003
5.520
5.840
5.520
5.650
712,927
+0.01(+0.18%)
Nov 19, 2003
5.600
5.700
5.460
5.640
569,728
+0.06(+1.08%)
Nov 18, 2003
5.790
5.860
5.500
5.580
916,922
-0.16(-2.79%)
Nov 17, 2003
5.650
5.740
5.530
5.740
882,918
+0.08(+1.43%)
Nov 14, 2003
5.670
5.750
5.480
5.659
1,043,287
-0.03(-0.54%)
Nov 13, 2003
6.030
6.030
5.670
5.690
1,835,227
-0.21(-3.56%)
Nov 12, 2003
5.650
5.940
5.580
5.900
912,694
+0.44(+8.06%)
Nov 11, 2003
5.780
5.780
5.460
5.460
946,796
-0.30(-5.21%)
Nov 10, 2003
6.000
6.060
5.760
5.760
674,660
-0.28(-4.64%)
Nov 07, 2003
6.070
6.170
5.799
6.040
679,145
+0.04(+0.67%)
Nov 06, 2003
6.290
6.300
5.950
6.000
663,063
-0.18(-2.96%)
Nov 05, 2003
6.200
6.500
6.140
6.183
1,414,883
+0.03(+0.54%)
Nov 04, 2003
6.030
6.150
5.940
6.150
860,290
+0.17(+2.84%)
Nov 03, 2003
5.800
6.230
5.780
5.980
1,418,172
+0.18(+3.10%)
Oct 31, 2003
5.500
5.800
5.470
5.800
1,079,141
+0.31(+5.65%)
Oct 30, 2003
5.500
5.646
5.430
5.490
712,986
-0.01(-0.18%)
Oct 29, 2003
5.730
5.730
5.370
5.500
282,454
-0.12(-2.14%)
Oct 28, 2003
5.370
5.850
5.340
5.620
603,876
+0.25(+4.66%)
Oct 27, 2003
5.300
5.400
5.240
5.370
329,000
+0.12(+2.29%)
Oct 24, 2003
5.350
5.440
5.180
5.250
397,000
-0.05(-0.94%)
Oct 23, 2003
5.510
5.540
5.200
5.300
666,800
-0.19(-3.46%)
Oct 22, 2003
5.450
5.640
5.390
5.490
531,300
-0.05(-0.90%)
Oct 21, 2003
5.960
6.000
5.450
5.540
1,486,735
-0.36(-6.10%)
Oct 20, 2003
5.900
6.000
5.810
5.900
1,003,842
+0.10(+1.72%)
Oct 17, 2003
5.890
5.940
5.750
5.800
716,048
-0.04(-0.68%)
Oct 16, 2003
5.760
5.760
5.740
5.840
737,662
+0.06(+1.04%)
Oct 15, 2003
5.500
5.860
5.500
5.780
1,536,889
+0.25(+4.52%)
Oct 14, 2003
5.600
5.610
5.400
5.530
677,013
-0.08(-1.43%)
Oct 13, 2003
5.290
5.620
5.210
5.610
1,117,687
+0.41(+7.88%)
Oct 10, 2003
5.550
5.550
5.190
5.200
725,024
-0.26(-4.76%)
Oct 09, 2003
5.680
5.700
5.380
5.460
1,099,245
-0.17(-3.02%)
Oct 08, 2003
5.860
6.090
5.570
5.630
4,462,721
+0.45(+8.69%)
Oct 07, 2003
4.390
5.180
4.390
5.180
2,259,857
+0.68(+15.11%)
Oct 06, 2003
4.390
4.530
4.330
4.500
482,120
+0.10(+2.27%)
Oct 03, 2003
4.260
4.470
4.260
4.400
420,322
+0.11(+2.56%)
Oct 02, 2003
4.300
4.400
4.220
4.290
220,387
-0.01(-0.23%)
Oct 01, 2003
4.200
4.300
4.150
4.300
438,299
+0.10(+2.38%)
Sep 30, 2003
4.270
4.300
4.110
4.200
567,893
-0.05(-1.18%)
Sep 29, 2003
4.121
4.270
4.120
4.250
534,458
+0.13(+3.16%)
Sep 26, 2003
4.080
4.200
4.010
4.120
986,867
+0.12(+3.00%)
Sep 25, 2003
4.050
4.200
3.950
4.000
1,095,274
-0.11(-2.68%)
Sep 24, 2003
4.450
4.500
4.110
4.110
915,087
-0.34(-7.64%)
Sep 23, 2003
4.500
4.520
4.350
4.450
285,755
-0.02(-0.45%)
Sep 22, 2003
4.310
4.500
4.310
4.470
269,465
+0.02(+0.45%)
Sep 19, 2003
4.480
4.520
4.440
4.450
177,689
-0.05(-1.11%)
Sep 18, 2003
4.550
4.640
4.500
4.500
279,127
-0.06(-1.32%)
Sep 17, 2003
4.590
4.690
4.500
4.560
351,249
+0.06(+1.33%)
Sep 16, 2003
4.460
4.610
4.320
4.500
599,721
+0.10(+2.27%)
Sep 15, 2003
4.440
4.460
4.300
4.400
225,300
+0.06(+1.38%)
Sep 12, 2003
4.370
4.420
4.170
4.340
634,100
+0.03(+0.70%)
Sep 11, 2003
4.400
4.490
4.300
4.310
407,800
-0.09(-2.05%)
Sep 10, 2003
4.589
4.590
4.360
4.400
560,600
-0.15(-3.30%)
Sep 09, 2003
4.650
4.700
4.540
4.550
222,000
-0.15(-3.19%)
Sep 08, 2003
4.680
4.720
4.600
4.700
458,300
+0.07(+1.51%)
Sep 05, 2003
4.690
4.730
4.550
4.630
409,200
-0.08(-1.70%)
Sep 04, 2003
4.600
4.750
4.500
4.710
347,200
+0.12(+2.61%)
Sep 03, 2003
4.530
4.600
4.400
4.590
522,200
+0.18(+4.08%)
Sep 02, 2003
4.440
4.500
4.300
4.410
344,900
+0.03(+0.68%)
Aug 29, 2003
4.350
4.470
4.310
4.380
282,700
+0.00(+0.02%)
Aug 28, 2003
4.410
4.530
4.350
4.379
345,300
-0.12(-2.69%)
Aug 27, 2003
4.350
4.550
4.350
4.500
229,200
+0.10(+2.27%)
Aug 26, 2003
4.450
4.450
4.260
4.400
218,500
+0.00(+0.07%)
Aug 25, 2003
4.350
4.570
4.270
4.397
449,200
-0.10(-2.29%)
Aug 22, 2003
4.750
4.790
4.450
4.500
640,700
-0.16(-3.43%)
Aug 21, 2003
4.670
4.810
4.520
4.660
1,528,200
+0.33(+7.62%)
Aug 20, 2003
4.290
4.450
4.280
4.330
440,700
-0.01(-0.23%)
Aug 19, 2003
4.350
4.410
4.270
4.340
501,400
-0.04(-0.91%)
Aug 18, 2003
4.330
4.380
4.100
4.380
681,800
+0.07(+1.62%)
Aug 15, 2003
4.000
4.330
4.000
4.310
1,008,600
+0.30(+7.48%)
Aug 14, 2003
3.980
4.050
3.760
4.010
913,500
+0.03(+0.73%)
Aug 13, 2003
4.050
4.050
3.950
3.981
444,500
-0.02(-0.48%)
Aug 12, 2003
3.950
4.100
3.950
4.000
630,200
+0.08(+2.04%)
Aug 11, 2003
4.000
4.000
3.860
3.920
520,100
-0.08(-2.00%)
Aug 08, 2003
4.000
4.020
3.870
4.000
607,400
+0.00(+0.00%)
Aug 07, 2003
3.730
4.000
3.600
4.000
1,332,700
+0.30(+8.11%)
Aug 06, 2003
4.100
4.100
3.320
3.700
6,497,200
-1.06(-22.27%)
Aug 04, 2003
5.140
5.160
4.760
4.760
863,800
-0.35(-6.83%)
Aug 01, 2003
5.070
5.150
5.020
5.109
559,200
+0.07(+1.37%)
Jul 31, 2003
5.160
5.160
5.020
5.040
299,700
-0.08(-1.56%)
Jul 30, 2003
5.240
5.240
5.010
5.120
375,200
-0.08(-1.54%)
Jul 29, 2003
5.400
5.470
5.150
5.200
733,600
-0.19(-3.53%)
Jul 28, 2003
5.320
5.400
5.260
5.390
125,100
+0.07(+1.32%)
Jul 25, 2003
5.300
5.450
5.190
5.320
175,100
-0.01(-0.19%)
Jul 24, 2003
5.354
5.980
5.300
5.330
418,500
-0.11(-2.02%)
Jul 23, 2003
5.230
5.450
5.180
5.440
513,000
+0.14(+2.64%)
Jul 22, 2003
5.310
5.400
5.240
5.300
225,200
+0.02(+0.38%)
Jul 21, 2003
5.400
5.480
5.280
5.280
252,900
-0.17(-3.12%)
Jul 18, 2003
5.407
5.490
5.370
5.450
176,800
+0.05(+0.93%)
Jul 17, 2003
5.500
5.500
5.330
5.400
318,700
-0.16(-2.88%)
Jul 16, 2003
5.590
5.630
5.400
5.560
252,500
+0.02(+0.36%)
Jul 15, 2003
5.660
5.700
5.400
5.540
390,100
-0.14(-2.46%)
Jul 14, 2003
5.600
5.750
5.560
5.680
459,900
+0.08(+1.43%)
Jul 11, 2003
5.550
5.640
5.440
5.600
338,200
+0.08(+1.45%)
Jul 10, 2003
5.750
5.780
5.414
5.520
410,700
-0.05(-0.90%)
Jul 09, 2003
5.300
5.780
5.240
5.570
1,123,000
+0.22(+4.11%)
Jul 08, 2003
5.380
5.430
5.200
5.350
328,100
-0.04(-0.74%)
Jul 07, 2003
5.250
5.390
5.150
5.390
413,300
+0.14(+2.67%)
Jul 03, 2003
5.200
5.340
5.110
5.250
238,600
+0.05(+0.96%)
Jul 02, 2003
5.280
5.290
5.140
5.200
343,467
-0.08(-1.52%)
Jul 01, 2003
5.400
5.400
5.110
5.280
302,400
-0.16(-2.94%)
Jun 30, 2003
5.230
5.450
5.100
5.440
435,900
+0.24(+4.62%)
Jun 27, 2003
5.200
5.410
5.000
5.200
494,300
-0.22(-4.06%)
Jun 26, 2003
5.364
5.420
5.270
5.420
163,200
+0.06(+1.12%)
Jun 25, 2003
5.410
5.500
5.250
5.360
209,100
+0.02(+0.37%)
Jun 24, 2003
5.300
5.420
5.210
5.340
305,800
+0.06(+1.14%)
Jun 23, 2003
5.520
5.600
5.160
5.280
902,100
-0.23(-4.17%)
Jun 20, 2003
5.710
5.750
5.500
5.510
348,300
-0.15(-2.65%)
Jun 19, 2003
5.700
5.850
5.600
5.660
400,200
-0.18(-3.08%)
Jun 18, 2003
5.950
6.020
5.840
5.840
272,800
-0.12(-2.01%)
Jun 17, 2003
6.020
6.070
5.950
5.960
389,900
-0.05(-0.83%)
Jun 16, 2003
6.000
6.130
5.970
6.010
391,100
+0.05(+0.84%)
Jun 13, 2003
6.020
6.050
5.910
5.960
360,500
-0.06(-1.00%)
Jun 12, 2003
6.150
6.240
5.910
6.020
1,336,400
+0.12(+2.03%)
Jun 11, 2003
5.610
5.900
5.540
5.900
314,100
+0.25(+4.42%)
Jun 10, 2003
5.800
5.800
5.570
5.650
573,200
-0.12(-2.08%)
Jun 09, 2003
5.990
6.000
5.750
5.770
799,700
-0.25(-4.15%)
Jun 06, 2003
6.400
6.550
5.860
6.020
1,655,700
+0.12(+2.03%)
Jun 05, 2003
5.700
5.930
5.600
5.900
828,900
+0.20(+3.51%)
Jun 04, 2003
5.620
5.780
5.580
5.700
669,700
+0.02(+0.35%)
Jun 03, 2003
5.730
5.730
5.570
5.680
346,600
-0.05(-0.87%)
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.