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
Dime Community Bancshares Inc
(NQ:
DCOM
)
18.08
-0.03 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
6.858
6.950
6.771
6.802
214,678
-0.05(-0.75%)
May 27, 2004
6.950
7.021
6.755
6.854
669,423
-0.03(-0.40%)
May 26, 2004
6.775
6.886
6.731
6.882
462,287
+0.04(+0.64%)
May 25, 2004
6.715
6.838
6.679
6.838
484,659
+0.16(+2.44%)
May 24, 2004
6.751
6.834
6.675
6.675
409,245
-0.06(-0.94%)
May 21, 2004
6.631
6.739
6.568
6.739
701,600
+0.18(+2.67%)
May 20, 2004
6.528
6.604
6.496
6.564
1,377,308
+0.05(+0.73%)
May 19, 2004
6.508
6.572
6.452
6.516
861,729
+0.08(+1.30%)
May 18, 2004
6.440
6.448
6.325
6.433
235,794
+0.08(+1.25%)
May 17, 2004
6.444
6.448
6.341
6.353
240,821
-0.12(-1.84%)
May 14, 2004
6.508
6.679
6.417
6.472
624,426
-0.04(-0.55%)
May 13, 2004
6.552
6.600
6.440
6.508
980,128
-0.00(-0.06%)
May 12, 2004
6.576
6.576
6.317
6.512
444,187
-0.03(-0.49%)
May 11, 2004
6.540
6.600
6.405
6.544
440,919
+0.13(+1.98%)
May 10, 2004
6.564
6.572
6.329
6.417
456,253
-0.15(-2.24%)
May 07, 2004
6.683
6.771
6.552
6.564
424,580
-0.13(-1.96%)
May 06, 2004
6.930
6.930
6.695
6.695
556,051
-0.23(-3.33%)
May 05, 2004
6.854
7.057
6.810
6.926
476,112
+0.13(+1.87%)
May 04, 2004
6.906
6.946
6.779
6.798
655,597
-0.16(-2.29%)
May 03, 2004
6.775
6.966
6.775
6.958
401,704
+0.16(+2.28%)
Apr 30, 2004
6.751
6.898
6.747
6.802
456,253
+0.02(+0.23%)
Apr 29, 2004
6.882
7.001
6.763
6.787
484,408
-0.10(-1.39%)
Apr 28, 2004
7.288
7.288
6.846
6.882
804,163
-0.33(-4.58%)
Apr 27, 2004
7.320
7.359
7.160
7.212
545,745
-0.08(-1.04%)
Apr 26, 2004
7.475
7.522
7.240
7.288
631,214
-0.27(-3.58%)
Apr 23, 2004
7.304
7.578
7.280
7.558
457,510
+0.25(+3.37%)
Apr 22, 2004
7.479
7.519
7.121
7.312
976,860
-0.20(-2.65%)
Apr 21, 2004
7.400
7.698
7.351
7.511
442,930
+0.11(+1.45%)
Apr 20, 2004
7.519
7.638
7.399
7.403
401,955
-0.10(-1.27%)
Apr 19, 2004
7.455
7.586
7.407
7.499
568,117
+0.02(+0.32%)
Apr 16, 2004
7.439
7.546
7.359
7.475
567,615
+0.05(+0.64%)
Apr 15, 2004
7.534
7.638
7.280
7.427
657,860
-0.09(-1.22%)
Apr 14, 2004
7.658
7.690
7.459
7.519
461,784
-0.18(-2.28%)
Apr 13, 2004
8.119
8.119
7.598
7.694
680,233
-0.40(-4.96%)
Apr 12, 2004
8.063
8.131
8.004
8.095
331,569
+0.00(+0.00%)
Apr 08, 2004
8.139
8.175
8.083
8.095
247,860
-0.04(-0.44%)
Apr 07, 2004
8.032
8.167
7.996
8.131
273,500
+0.07(+0.89%)
Apr 06, 2004
8.095
8.159
8.028
8.060
460,024
-0.16(-1.89%)
Apr 05, 2004
8.171
8.262
8.071
8.215
412,765
+0.06(+0.73%)
Apr 02, 2004
8.314
8.410
8.000
8.155
451,226
-0.12(-1.49%)
Apr 01, 2004
8.111
8.286
8.103
8.278
292,354
+0.18(+2.26%)
Mar 31, 2004
8.215
8.266
8.028
8.095
526,137
-0.18(-2.12%)
Mar 30, 2004
8.067
8.278
8.060
8.270
319,000
+0.21(+2.57%)
Mar 29, 2004
8.079
8.135
7.956
8.063
482,900
+0.04(+0.45%)
Mar 26, 2004
8.056
8.103
7.920
8.028
218,197
-0.01(-0.10%)
Mar 25, 2004
7.968
8.036
7.865
8.036
603,813
+0.16(+1.97%)
Mar 24, 2004
7.976
7.980
7.849
7.881
357,713
-0.12(-1.44%)
Mar 23, 2004
8.079
8.079
7.932
7.996
381,091
-0.04(-0.45%)
Mar 22, 2004
8.175
8.223
7.869
8.032
1,104,561
-0.16(-1.99%)
Mar 19, 2004
8.414
8.418
8.075
8.195
1,193,801
-0.16(-1.90%)
Mar 18, 2004
8.465
8.477
8.334
8.354
580,938
-0.10(-1.13%)
Mar 17, 2004
8.346
8.473
8.274
8.449
755,144
-3.99(-32.05%)
Mar 15, 2004
12.52
12.58
12.40
12.44
287,578
-0.13(-1.01%)
Mar 12, 2004
12.37
12.56
12.19
12.56
731,263
+0.16(+1.32%)
Mar 11, 2004
12.28
12.55
12.19
12.40
540,968
+0.14(+1.10%)
Mar 10, 2004
12.36
12.44
12.26
12.26
278,025
-0.10(-0.80%)
Mar 09, 2004
12.28
12.59
12.26
12.36
416,033
+0.06(+0.49%)
Mar 08, 2004
12.73
12.73
12.30
12.30
393,911
-0.41(-3.22%)
Mar 05, 2004
12.54
12.77
12.51
12.71
468,822
+0.10(+0.82%)
Mar 04, 2004
12.36
12.61
12.35
12.61
449,718
+0.24(+1.96%)
Mar 03, 2004
12.23
12.41
12.03
12.37
283,556
+0.21(+1.70%)
Mar 02, 2004
12.40
12.40
12.15
12.16
313,218
-0.25(-1.99%)
Mar 01, 2004
12.57
12.57
12.32
12.41
411,256
-0.14(-1.08%)
Feb 27, 2004
12.23
12.56
12.13
12.54
736,039
+0.31(+2.57%)
Feb 26, 2004
12.31
12.33
12.16
12.23
245,849
-0.06(-0.52%)
Feb 25, 2004
12.13
12.29
12.11
12.29
222,973
+0.19(+1.54%)
Feb 24, 2004
12.10
12.27
12.03
12.11
371,538
+0.01(+0.10%)
Feb 23, 2004
12.37
12.37
12.07
12.09
375,309
-0.20(-1.62%)
Feb 20, 2004
12.40
12.45
12.28
12.29
345,646
+0.01(+0.07%)
Feb 19, 2004
12.32
12.50
12.22
12.28
379,080
+0.00(+0.00%)
Feb 18, 2004
12.49
12.53
12.23
12.28
283,807
-0.22(-1.75%)
Feb 17, 2004
12.61
12.84
12.41
12.50
310,202
-0.07(-0.54%)
Feb 13, 2004
12.65
12.82
12.55
12.57
287,578
-0.08(-0.63%)
Feb 12, 2004
12.73
12.73
12.56
12.65
443,936
-0.07(-0.53%)
Feb 11, 2004
12.68
12.79
12.62
12.72
434,132
-0.04(-0.31%)
Feb 10, 2004
12.48
12.77
12.44
12.76
459,270
+0.32(+2.59%)
Feb 09, 2004
12.39
12.53
12.37
12.44
329,809
+0.05(+0.39%)
Feb 06, 2004
12.17
12.41
12.13
12.39
436,143
+0.32(+2.64%)
Feb 05, 2004
12.21
12.23
12.05
12.07
332,826
-0.12(-0.95%)
Feb 04, 2004
12.33
12.40
11.93
12.18
662,887
-0.15(-1.19%)
Feb 03, 2004
12.35
12.38
12.13
12.33
661,882
-0.06(-0.51%)
Feb 02, 2004
12.20
12.41
12.18
12.40
410,754
+0.20(+1.66%)
Jan 30, 2004
11.95
12.25
11.95
12.19
380,337
+0.21(+1.76%)
Jan 29, 2004
12.13
12.15
11.95
11.98
322,017
-0.11(-0.92%)
Jan 28, 2004
11.93
12.23
11.89
12.09
952,979
+0.22(+1.84%)
Jan 27, 2004
11.85
12.11
11.79
11.87
1,212,152
+0.14(+1.19%)
Jan 26, 2004
12.12
12.19
11.68
11.74
928,093
-0.48(-3.91%)
Jan 23, 2004
12.40
12.40
12.03
12.21
410,754
-0.32(-2.57%)
Jan 22, 2004
12.28
12.54
12.26
12.53
560,576
+0.26(+2.11%)
Jan 21, 2004
12.27
12.35
12.18
12.28
332,575
+0.09(+0.75%)
Jan 20, 2004
12.32
12.34
12.09
12.18
274,255
-0.19(-1.51%)
Jan 16, 2004
12.58
12.58
12.25
12.37
314,475
-0.20(-1.55%)
Jan 15, 2004
12.36
12.57
12.33
12.57
209,836
+0.20(+1.61%)
Jan 14, 2004
12.23
12.38
12.20
12.37
232,066
+0.14(+1.17%)
Jan 13, 2004
12.10
12.22
12.03
12.22
342,570
+0.14(+1.12%)
Jan 12, 2004
11.90
12.12
11.89
12.09
274,845
+0.19(+1.64%)
Jan 09, 2004
12.12
12.19
11.89
11.89
189,512
-0.24(-1.97%)
Jan 08, 2004
12.17
12.23
12.11
12.13
190,314
-0.05(-0.43%)
Jan 07, 2004
12.05
12.18
12.05
12.18
244,670
+0.20(+1.69%)
Jan 06, 2004
12.14
12.22
11.98
11.98
260,931
-0.21(-1.76%)
Jan 05, 2004
12.25
12.39
12.15
12.20
229,258
-0.01(-0.10%)
Jan 02, 2004
12.29
12.37
12.19
12.21
185,015
-0.03(-0.23%)
Dec 31, 2003
12.61
12.65
12.24
12.24
184,009
-0.41(-3.21%)
Dec 30, 2003
12.55
12.69
12.55
12.64
187,619
-0.03(-0.25%)
Dec 29, 2003
12.47
12.67
12.46
12.67
145,043
+0.22(+1.76%)
Dec 26, 2003
12.48
12.48
12.45
12.46
33,679
-0.02(-0.19%)
Dec 24, 2003
12.35
12.52
12.34
12.48
63,352
+0.04(+0.32%)
Dec 23, 2003
12.19
12.44
12.14
12.44
188,577
+0.25(+2.02%)
Dec 22, 2003
12.18
12.25
12.14
12.19
173,135
-0.05(-0.42%)
Dec 19, 2003
12.18
12.33
12.09
12.24
212,121
+0.05(+0.39%)
Dec 18, 2003
12.05
12.28
11.92
12.20
198,486
+0.21(+1.79%)
Dec 17, 2003
11.91
12.05
11.87
11.98
340,943
+0.17(+1.45%)
Dec 16, 2003
11.87
11.99
11.76
11.81
344,508
-0.06(-0.54%)
Dec 15, 2003
12.24
12.51
11.87
11.87
206,214
-0.33(-2.74%)
Dec 12, 2003
11.91
12.22
11.78
12.21
141,388
+0.33(+2.75%)
Dec 11, 2003
11.62
11.94
11.65
11.88
268,211
+0.26(+2.22%)
Dec 10, 2003
11.81
11.96
11.58
11.62
647,860
-0.22(-1.85%)
Dec 09, 2003
12.11
12.16
11.83
11.84
202,096
-0.29(-2.39%)
Dec 08, 2003
12.05
12.15
11.97
12.13
200,017
+0.09(+0.73%)
Dec 05, 2003
12.15
12.14
12.00
12.05
178,197
-0.10(-0.85%)
Dec 04, 2003
12.36
12.36
12.07
12.15
208,210
-0.14(-1.16%)
Dec 03, 2003
12.47
12.57
12.28
12.29
302,721
-0.28(-2.21%)
Dec 02, 2003
12.55
12.59
12.49
12.57
130,780
+0.05(+0.41%)
Dec 01, 2003
12.20
12.57
12.20
12.52
141,685
+0.29(+2.34%)
Nov 28, 2003
12.30
12.37
12.19
12.23
106,610
-0.09(-0.71%)
Nov 26, 2003
12.31
12.39
12.21
12.32
225,605
+0.07(+0.55%)
Nov 25, 2003
12.05
12.42
12.05
12.25
453,046
+0.14(+1.12%)
Nov 24, 2003
11.79
12.12
11.77
12.12
319,410
+0.37(+3.15%)
Nov 21, 2003
11.66
12.01
11.66
11.75
157,614
+0.00(+0.03%)
Nov 20, 2003
11.90
12.00
11.61
11.74
404,115
-0.23(-1.93%)
Nov 19, 2003
11.70
12.01
11.70
11.97
302,273
+0.27(+2.28%)
Nov 18, 2003
11.66
11.78
11.62
11.71
237,681
+0.13(+1.10%)
Nov 17, 2003
11.54
11.66
11.44
11.58
195,585
+0.03(+0.28%)
Nov 14, 2003
11.71
11.81
11.55
11.55
264,282
-0.19(-1.59%)
Nov 13, 2003
11.74
11.79
11.66
11.74
123,339
-0.07(-0.57%)
Nov 12, 2003
11.49
11.80
11.46
11.80
306,743
+0.38(+3.34%)
Nov 11, 2003
11.62
11.70
11.39
11.42
199,954
-0.20(-1.71%)
Nov 10, 2003
11.77
11.79
11.62
11.62
300,989
-0.14(-1.22%)
Nov 07, 2003
11.68
11.82
11.68
11.76
378,753
+0.11(+0.96%)
Nov 06, 2003
11.57
11.68
11.48
11.65
619,105
+0.13(+1.10%)
Nov 05, 2003
11.77
11.81
11.44
11.52
282,495
-0.15(-1.26%)
Nov 04, 2003
11.56
11.83
11.54
11.67
247,121
+0.22(+1.95%)
Nov 03, 2003
11.10
11.49
11.05
11.45
237,712
+0.36(+3.23%)
Oct 31, 2003
11.34
11.34
11.05
11.09
287,457
-0.08(-0.71%)
Oct 30, 2003
11.11
11.27
11.14
11.17
139,515
+0.06(+0.50%)
Oct 29, 2003
10.96
11.11
10.92
11.11
426,696
+0.11(+0.98%)
Oct 28, 2003
10.67
11.07
10.66
11.01
567,004
+0.33(+3.13%)
Oct 27, 2003
10.49
10.74
10.40
10.67
507,535
+0.18(+1.74%)
Oct 24, 2003
10.48
10.54
10.40
10.49
500,496
-0.06(-0.57%)
Oct 23, 2003
10.31
10.63
10.28
10.55
935,383
+0.25(+2.39%)
Oct 22, 2003
10.28
10.50
10.10
10.30
473,096
-0.03(-0.31%)
Oct 21, 2003
10.19
10.35
10.15
10.34
238,870
+0.21(+2.04%)
Oct 20, 2003
10.08
10.20
10.06
10.13
77,628
+0.04(+0.43%)
Oct 17, 2003
10.13
10.26
10.08
10.08
231,447
-0.01(-0.08%)
Oct 16, 2003
10.34
10.32
10.10
10.09
209,436
-0.25(-2.39%)
Oct 15, 2003
10.29
10.38
10.25
10.34
258,682
-0.00(-0.04%)
Oct 14, 2003
10.27
10.44
10.14
10.34
582,627
+0.07(+0.70%)
Oct 13, 2003
10.07
10.29
10.07
10.27
196,380
+0.13(+1.25%)
Oct 10, 2003
10.06
10.14
9.985
10.14
403,511
+0.08(+0.79%)
Oct 09, 2003
9.754
10.13
9.754
10.06
799,271
+0.26(+2.64%)
Oct 08, 2003
9.810
9.846
9.722
9.806
307,404
-0.02(-0.24%)
Oct 07, 2003
9.702
9.846
9.460
9.830
303,427
+0.11(+1.15%)
Oct 06, 2003
9.627
9.726
9.583
9.718
150,254
+0.01(+0.08%)
Oct 03, 2003
9.746
9.806
9.587
9.710
364,502
+0.12(+1.20%)
Oct 02, 2003
9.523
9.722
9.460
9.595
271,132
+0.02(+0.17%)
Oct 01, 2003
9.157
9.583
9.157
9.579
246,173
+0.43(+4.70%)
Sep 30, 2003
9.332
9.372
9.150
9.150
689,008
-0.24(-2.54%)
Sep 29, 2003
9.269
9.416
9.269
9.388
278,986
+0.12(+1.29%)
Sep 26, 2003
9.269
9.372
9.225
9.269
220,085
+0.06(+0.69%)
Sep 25, 2003
9.364
9.546
9.205
9.205
387,079
-0.16(-1.70%)
Sep 24, 2003
9.726
9.754
9.364
9.364
124,611
-0.41(-4.15%)
Sep 23, 2003
9.472
9.838
9.472
9.770
316,295
+0.30(+3.15%)
Sep 22, 2003
9.659
9.738
9.472
9.472
161,732
-0.25(-2.58%)
Sep 19, 2003
9.706
9.802
9.611
9.722
198,109
-0.06(-0.65%)
Sep 18, 2003
9.464
9.786
9.464
9.786
263,749
+0.30(+3.14%)
Sep 17, 2003
9.451
9.527
9.360
9.488
182,401
+0.05(+0.51%)
Sep 16, 2003
9.181
9.464
9.181
9.440
950,556
+0.26(+2.86%)
Sep 15, 2003
9.209
9.273
9.173
9.177
319,252
-0.08(-0.90%)
Sep 12, 2003
9.193
9.261
9.169
9.261
220,459
+0.03(+0.30%)
Sep 11, 2003
9.233
9.289
9.209
9.233
232,777
+0.04(+0.48%)
Sep 10, 2003
9.329
9.372
9.189
9.189
178,982
-0.18(-1.95%)
Sep 09, 2003
9.547
9.623
9.332
9.372
101,808
-0.13(-1.38%)
Sep 08, 2003
9.336
9.631
9.336
9.504
173,954
+0.16(+1.66%)
Sep 05, 2003
9.567
9.571
9.289
9.348
203,868
-0.29(-2.97%)
Sep 04, 2003
9.595
9.730
9.551
9.635
186,020
-0.04(-0.37%)
Sep 03, 2003
9.464
9.671
9.464
9.671
162,893
+0.20(+2.14%)
Sep 02, 2003
9.428
9.607
9.428
9.468
455,499
-0.00(-0.04%)
Aug 29, 2003
9.508
9.547
9.412
9.472
217,694
-0.08(-0.79%)
Aug 28, 2003
9.687
9.687
9.527
9.547
237,050
-0.09(-0.91%)
Aug 27, 2003
9.679
9.679
9.527
9.635
312,967
+0.01(+0.12%)
Aug 26, 2003
9.416
9.679
9.281
9.623
295,119
+0.09(+0.92%)
Aug 25, 2003
9.468
9.559
9.372
9.535
100,300
+0.04(+0.46%)
Aug 22, 2003
9.862
9.862
9.444
9.492
698,332
-0.35(-3.60%)
Aug 21, 2003
9.854
9.889
9.746
9.846
147,559
+0.02(+0.20%)
Aug 20, 2003
9.846
9.885
9.802
9.826
192,305
-0.02(-0.24%)
Aug 19, 2003
9.885
9.981
9.766
9.850
333,329
-0.06(-0.56%)
Aug 18, 2003
9.854
9.965
9.846
9.905
111,361
-0.01(-0.12%)
Aug 15, 2003
9.945
9.945
9.902
9.917
87,480
-0.02(-0.24%)
Aug 14, 2003
9.925
9.945
9.854
9.941
142,280
+0.02(+0.16%)
Aug 13, 2003
9.866
9.945
9.786
9.925
209,147
+0.02(+0.24%)
Aug 12, 2003
9.830
9.905
9.830
9.901
151,330
+0.08(+0.81%)
Aug 11, 2003
9.603
9.862
9.603
9.822
174,960
+0.18(+1.81%)
Aug 08, 2003
9.663
9.683
9.607
9.647
243,838
+0.03(+0.29%)
Aug 07, 2003
9.734
9.734
9.579
9.619
403,464
-0.05(-0.49%)
Aug 06, 2003
9.491
9.746
9.456
9.667
500,245
+0.13(+1.33%)
Aug 05, 2003
9.647
9.683
9.428
9.539
598,283
-0.14(-1.40%)
Aug 04, 2003
9.770
9.802
9.547
9.675
473,347
-0.14(-1.38%)
Aug 01, 2003
9.945
9.945
9.782
9.810
626,689
-0.06(-0.56%)
Jul 31, 2003
9.949
10.18
9.866
9.866
258,418
-0.06(-0.64%)
Jul 30, 2003
9.846
9.981
9.846
9.929
198,841
+0.04(+0.36%)
Jul 29, 2003
9.826
9.901
9.818
9.893
231,269
-0.01(-0.12%)
Jul 28, 2003
9.885
9.985
9.842
9.905
373,298
-0.00(-0.04%)
Jul 25, 2003
9.866
9.985
9.858
9.909
257,161
-0.03(-0.28%)
Jul 24, 2003
10.22
10.22
9.866
9.937
391,649
-0.23(-2.27%)
Jul 23, 2003
10.34
10.34
10.06
10.17
388,632
-0.07(-0.70%)
Jul 22, 2003
10.28
10.32
9.854
10.24
1,150,312
-0.35(-3.31%)
Jul 21, 2003
10.65
10.65
10.45
10.59
264,954
-0.00(-0.04%)
Jul 18, 2003
10.59
10.71
10.53
10.59
168,675
+0.09(+0.83%)
Jul 17, 2003
10.80
10.85
10.51
10.51
263,194
-0.31(-2.83%)
Jul 16, 2003
10.97
11.14
10.81
10.81
310,956
-0.13(-1.20%)
Jul 15, 2003
10.84
11.04
10.84
10.94
405,223
+0.10(+0.92%)
Jul 14, 2003
10.74
10.96
10.70
10.84
114,880
+0.19(+1.75%)
Jul 11, 2003
10.43
10.78
10.46
10.66
195,276
+0.22(+2.14%)
Jul 10, 2003
10.66
10.66
10.37
10.43
342,378
-0.30(-2.82%)
Jul 09, 2003
10.94
10.94
10.72
10.74
482,900
-0.17(-1.57%)
Jul 08, 2003
10.65
10.98
10.62
10.91
403,464
+0.09(+0.81%)
Jul 07, 2003
10.61
10.92
10.53
10.82
231,771
+0.29(+2.76%)
Jul 03, 2003
10.57
10.65
10.49
10.53
78,681
-0.06(-0.53%)
Jul 02, 2003
10.12
10.72
10.12
10.59
293,108
+0.38(+3.74%)
Jul 01, 2003
10.14
10.32
10.05
10.20
231,017
+0.08(+0.75%)
Jun 30, 2003
10.24
10.27
9.985
10.13
495,720
-0.15(-1.47%)
Jun 27, 2003
10.01
10.36
10.01
10.28
272,998
+0.23(+2.26%)
Jun 26, 2003
10.02
10.14
9.953
10.05
107,339
+0.06(+0.56%)
Jun 25, 2003
10.01
10.01
9.834
9.997
128,957
+0.03(+0.28%)
Jun 24, 2003
9.858
10.08
9.798
9.969
203,114
+0.02(+0.24%)
Jun 23, 2003
9.977
10.04
9.846
9.945
256,658
-0.11(-1.11%)
Jun 20, 2003
10.17
10.25
9.969
10.06
520,607
-0.14(-1.33%)
Jun 19, 2003
10.29
10.38
10.18
10.19
244,843
-0.14(-1.39%)
Jun 18, 2003
10.35
10.44
10.25
10.34
229,258
-0.06(-0.54%)
Jun 17, 2003
10.39
10.48
10.34
10.39
393,660
-0.07(-0.68%)
Jun 16, 2003
10.11
10.46
10.10
10.46
266,713
+0.34(+3.34%)
Jun 13, 2003
10.09
10.20
10.07
10.12
234,537
-0.02(-0.20%)
Jun 12, 2003
10.13
10.18
10.07
10.14
114,377
+0.07(+0.71%)
Jun 11, 2003
10.04
10.22
9.989
10.07
246,100
+0.04(+0.36%)
Jun 10, 2003
9.762
10.04
9.762
10.04
256,407
+0.30(+3.10%)
Jun 09, 2003
9.810
9.905
9.734
9.734
193,562
-0.09(-0.93%)
Jun 06, 2003
9.945
10.09
9.822
9.826
289,086
-0.10(-1.04%)
Jun 05, 2003
10.05
10.06
9.917
9.929
334,334
-0.13(-1.27%)
Jun 04, 2003
9.945
10.16
9.945
10.06
348,412
+0.05(+0.52%)
Jun 03, 2003
9.953
10.06
9.945
10.00
236,548
-0.01(-0.12%)
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.