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
)
18.47
+0.08 (+0.44%)
Streaming Delayed Price
Updated: 4:00 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 31, 2005
9.070
9.124
9.010
9.010
268,860
-0.07(-0.79%)
May 27, 2005
9.100
9.136
9.064
9.082
114,840
-0.05(-0.59%)
May 26, 2005
9.010
9.136
9.010
9.136
115,399
+0.12(+1.32%)
May 25, 2005
9.046
9.153
9.016
9.016
191,475
-0.04(-0.40%)
May 24, 2005
9.124
9.219
9.040
9.052
148,649
-0.01(-0.07%)
May 23, 2005
9.058
9.183
9.040
9.058
121,570
-0.04(-0.39%)
May 20, 2005
9.159
9.159
8.963
9.094
96,702
-0.07(-0.78%)
May 19, 2005
9.076
9.201
9.070
9.165
75,621
-0.01(-0.13%)
May 18, 2005
9.183
9.225
9.034
9.177
265,792
-0.04(-0.39%)
May 17, 2005
9.064
9.291
8.963
9.213
152,739
+0.04(+0.39%)
May 16, 2005
9.010
9.183
8.915
9.177
148,499
+0.25(+2.81%)
May 13, 2005
8.897
8.969
8.790
8.927
123,903
+0.03(+0.34%)
May 12, 2005
9.213
9.219
8.873
8.897
160,100
-0.32(-3.43%)
May 11, 2005
9.201
9.225
9.118
9.213
340,322
+0.11(+1.25%)
May 10, 2005
9.112
9.201
9.034
9.100
103,675
-0.15(-1.61%)
May 09, 2005
8.951
9.249
8.939
9.249
105,130
+0.25(+2.79%)
May 06, 2005
9.159
9.159
8.986
8.998
150,172
-0.13(-1.37%)
May 05, 2005
9.159
9.249
9.100
9.124
165,548
-0.01(-0.13%)
May 04, 2005
8.945
9.177
8.945
9.136
233,323
+0.19(+2.13%)
May 03, 2005
8.921
9.070
8.921
8.945
182,389
-0.02(-0.20%)
May 02, 2005
8.921
8.974
8.867
8.963
284,883
+0.11(+1.21%)
Apr 29, 2005
8.712
8.927
8.682
8.855
511,642
+0.13(+1.44%)
Apr 28, 2005
8.700
8.903
8.700
8.730
546,712
+0.08(+0.90%)
Apr 27, 2005
8.354
8.730
8.354
8.652
402,798
+0.32(+3.87%)
Apr 26, 2005
8.354
8.467
8.264
8.330
167,509
-0.10(-1.13%)
Apr 25, 2005
8.342
8.569
8.342
8.426
178,762
+0.04(+0.50%)
Apr 22, 2005
8.581
8.628
8.330
8.384
144,484
-0.22(-2.57%)
Apr 21, 2005
8.622
8.760
8.503
8.605
163,049
+0.10(+1.12%)
Apr 20, 2005
8.801
8.837
8.503
8.509
270,611
-0.23(-2.60%)
Apr 19, 2005
8.831
8.837
8.628
8.736
309,724
-0.07(-0.81%)
Apr 18, 2005
8.742
8.992
8.742
8.807
254,171
+0.02(+0.20%)
Apr 15, 2005
8.855
9.034
8.766
8.790
161,987
-0.13(-1.47%)
Apr 14, 2005
8.980
9.082
8.921
8.921
115,250
-0.07(-0.73%)
Apr 13, 2005
9.249
9.249
8.974
8.986
140,110
-0.26(-2.78%)
Apr 12, 2005
8.945
9.267
8.945
9.243
574,172
+0.23(+2.58%)
Apr 11, 2005
9.034
9.070
8.969
9.010
117,484
+0.04(+0.40%)
Apr 08, 2005
9.130
9.130
8.974
8.974
93,652
-0.10(-1.05%)
Apr 07, 2005
8.963
9.148
8.885
9.070
81,054
+0.08(+0.93%)
Apr 06, 2005
9.082
9.082
8.974
8.986
199,550
+0.00(+0.00%)
Apr 05, 2005
9.064
9.070
8.957
8.986
151,818
+0.01(+0.13%)
Apr 04, 2005
8.867
9.040
8.807
8.974
173,562
+0.05(+0.53%)
Apr 01, 2005
9.136
9.159
8.849
8.927
441,233
-0.14(-1.58%)
Mar 31, 2005
9.052
9.094
8.974
9.070
257,995
-0.06(-0.65%)
Mar 30, 2005
9.022
9.130
9.022
9.130
124,652
+0.15(+1.66%)
Mar 29, 2005
8.986
9.094
8.969
8.980
166,213
-0.07(-0.73%)
Mar 28, 2005
9.034
9.094
8.998
9.046
166,527
+0.00(+0.00%)
Mar 24, 2005
8.951
9.094
8.951
9.046
146,566
+0.05(+0.60%)
Mar 23, 2005
9.010
9.022
8.951
8.992
147,336
-0.07(-0.72%)
Mar 22, 2005
9.130
9.267
9.028
9.058
104,945
-0.07(-0.78%)
Mar 21, 2005
9.237
9.237
9.094
9.130
115,793
-0.01(-0.07%)
Mar 18, 2005
9.106
9.285
9.106
9.136
730,095
-0.08(-0.84%)
Mar 17, 2005
9.010
9.213
9.010
9.213
184,842
+0.20(+2.25%)
Mar 16, 2005
9.100
9.183
9.010
9.010
414,684
-0.16(-1.76%)
Mar 15, 2005
9.255
9.255
9.100
9.171
163,989
+0.00(+0.00%)
Mar 14, 2005
9.100
9.225
9.100
9.171
90,694
+0.04(+0.46%)
Mar 11, 2005
9.189
9.201
9.100
9.130
171,452
-0.01(-0.13%)
Mar 10, 2005
9.219
9.267
9.112
9.142
291,833
-0.16(-1.73%)
Mar 09, 2005
9.404
9.404
9.273
9.303
119,644
-0.02(-0.26%)
Mar 08, 2005
9.291
9.428
9.279
9.327
757,470
-0.04(-0.45%)
Mar 07, 2005
9.356
9.440
9.350
9.368
240,000
-0.07(-0.70%)
Mar 04, 2005
9.189
9.440
9.183
9.434
196,325
+0.20(+2.13%)
Mar 03, 2005
9.303
9.303
9.124
9.237
271,754
-0.01(-0.06%)
Mar 02, 2005
9.303
9.356
9.207
9.243
251,741
-0.14(-1.53%)
Mar 01, 2005
9.368
9.464
9.219
9.386
233,221
+0.07(+0.77%)
Feb 28, 2005
9.285
9.338
9.195
9.315
320,582
+0.04(+0.39%)
Feb 25, 2005
9.136
9.279
9.136
9.279
296,802
+0.13(+1.37%)
Feb 24, 2005
9.124
9.195
9.040
9.153
482,400
+0.03(+0.33%)
Feb 23, 2005
9.297
9.321
9.124
9.124
302,957
-0.10(-1.10%)
Feb 22, 2005
9.338
9.368
9.189
9.225
280,521
-0.11(-1.21%)
Feb 18, 2005
9.452
9.452
9.237
9.338
240,798
-0.05(-0.56%)
Feb 17, 2005
9.500
9.571
9.391
9.391
278,687
-0.16(-1.64%)
Feb 16, 2005
9.500
9.607
9.458
9.547
309,262
+0.03(+0.31%)
Feb 15, 2005
9.559
9.565
9.446
9.517
197,158
+0.05(+0.57%)
Feb 14, 2005
9.607
9.661
9.446
9.464
141,320
-0.13(-1.37%)
Feb 11, 2005
9.476
9.649
9.380
9.595
173,158
+0.04(+0.41%)
Feb 10, 2005
9.512
9.577
9.350
9.556
299,394
+0.13(+1.42%)
Feb 09, 2005
9.774
9.780
9.398
9.422
171,797
-0.26(-2.65%)
Feb 08, 2005
9.744
9.804
9.619
9.679
172,500
-0.05(-0.55%)
Feb 07, 2005
9.786
9.786
9.637
9.732
158,431
-0.04(-0.43%)
Feb 04, 2005
9.834
9.834
9.691
9.774
519,405
-0.03(-0.30%)
Feb 03, 2005
9.876
9.917
9.696
9.804
199,974
-0.08(-0.84%)
Feb 02, 2005
9.750
9.953
9.750
9.887
205,470
+0.06(+0.61%)
Feb 01, 2005
9.679
9.965
9.679
9.828
262,210
+0.01(+0.12%)
Jan 31, 2005
9.750
9.816
9.625
9.816
136,768
+0.21(+2.17%)
Jan 28, 2005
9.905
9.905
9.565
9.607
233,204
-0.29(-2.95%)
Jan 27, 2005
10.10
10.14
9.786
9.899
217,751
-0.05(-0.48%)
Jan 26, 2005
9.750
10.01
9.619
9.947
383,677
+0.31(+3.22%)
Jan 25, 2005
9.649
9.708
9.541
9.637
292,431
+0.06(+0.62%)
Jan 24, 2005
9.720
9.750
9.517
9.577
485,722
+0.03(+0.31%)
Jan 21, 2005
9.816
9.816
9.535
9.547
325,598
-0.13(-1.30%)
Jan 20, 2005
9.852
10.02
9.673
9.673
211,517
-0.36(-3.57%)
Jan 19, 2005
9.917
10.08
9.792
10.03
482,276
+0.20(+2.06%)
Jan 18, 2005
9.607
9.899
9.547
9.828
223,256
+0.16(+1.67%)
Jan 14, 2005
9.637
9.768
9.547
9.667
235,998
+0.08(+0.87%)
Jan 13, 2005
9.840
10.11
9.583
9.583
173,482
-0.21(-2.19%)
Jan 12, 2005
9.750
9.822
9.577
9.798
207,837
+0.03(+0.31%)
Jan 11, 2005
9.917
9.935
9.757
9.768
181,216
-0.18(-1.86%)
Jan 10, 2005
9.726
10.14
9.726
9.953
223,447
+0.18(+1.89%)
Jan 07, 2005
10.23
10.29
9.744
9.768
302,242
-0.38(-3.71%)
Jan 06, 2005
10.20
10.32
10.13
10.14
211,951
-0.15(-1.45%)
Jan 05, 2005
10.32
10.34
10.20
10.29
387,773
-0.09(-0.86%)
Jan 04, 2005
10.46
10.59
10.36
10.38
165,798
-0.01(-0.06%)
Jan 03, 2005
10.57
10.74
10.32
10.39
277,047
-0.30(-2.79%)
Dec 31, 2004
10.68
10.74
10.57
10.69
108,595
-0.04(-0.39%)
Dec 30, 2004
10.59
10.74
10.59
10.73
69,213
+0.04(+0.33%)
Dec 29, 2004
10.74
10.75
10.62
10.69
88,318
-0.02(-0.17%)
Dec 28, 2004
10.51
10.75
10.51
10.71
153,006
+0.27(+2.63%)
Dec 27, 2004
10.74
10.74
10.42
10.44
98,038
-0.23(-2.18%)
Dec 23, 2004
10.69
10.73
10.66
10.67
84,463
-0.07(-0.67%)
Dec 22, 2004
10.59
10.74
10.59
10.74
159,542
+0.02(+0.22%)
Dec 21, 2004
10.48
10.72
10.47
10.72
168,759
+0.31(+2.98%)
Dec 20, 2004
10.51
10.51
10.32
10.41
134,404
-0.02(-0.23%)
Dec 17, 2004
10.56
10.56
10.32
10.43
1,316,893
-0.04(-0.34%)
Dec 16, 2004
10.53
10.56
10.40
10.47
141,778
-0.10(-0.96%)
Dec 15, 2004
10.48
10.63
10.45
10.57
285,902
-0.15(-1.39%)
Dec 14, 2004
10.53
10.74
10.49
10.72
140,940
+0.21(+2.05%)
Dec 13, 2004
10.40
10.51
10.35
10.50
143,789
+0.03(+0.28%)
Dec 10, 2004
10.48
10.51
10.41
10.47
323,106
-0.02(-0.17%)
Dec 09, 2004
10.44
10.59
10.36
10.49
137,588
+0.00(+0.00%)
Dec 08, 2004
10.47
10.59
10.35
10.49
155,855
+0.07(+0.63%)
Dec 07, 2004
10.74
10.74
10.41
10.42
169,094
-0.32(-2.94%)
Dec 06, 2004
10.81
10.91
10.71
10.74
264,283
-0.17(-1.53%)
Dec 03, 2004
11.03
11.10
10.77
10.91
549,683
-0.24(-2.14%)
Dec 02, 2004
11.17
11.24
11.05
11.15
378,912
-0.06(-0.53%)
Dec 01, 2004
10.95
11.34
10.94
11.21
804,414
+0.26(+2.34%)
Nov 30, 2004
10.74
10.96
10.62
10.95
319,922
+0.21(+1.94%)
Nov 29, 2004
10.73
10.74
10.59
10.74
262,105
+0.08(+0.73%)
Nov 26, 2004
10.73
10.74
10.66
10.66
110,774
-0.05(-0.50%)
Nov 24, 2004
10.72
10.77
10.66
10.72
272,830
+0.01(+0.11%)
Nov 23, 2004
10.57
10.71
10.45
10.70
388,967
+0.16(+1.53%)
Nov 22, 2004
10.25
10.54
10.24
10.54
211,326
+0.29(+2.79%)
Nov 19, 2004
10.28
10.41
10.20
10.26
242,162
-0.07(-0.69%)
Nov 18, 2004
10.44
10.47
10.26
10.33
102,227
-0.14(-1.37%)
Nov 17, 2004
10.45
10.58
10.36
10.47
145,632
+0.14(+1.33%)
Nov 16, 2004
10.51
10.51
10.34
10.34
163,396
-0.16(-1.53%)
Nov 15, 2004
10.48
10.50
10.36
10.50
231,101
+0.02(+0.23%)
Nov 12, 2004
10.39
10.48
10.33
10.47
200,433
+0.09(+0.86%)
Nov 11, 2004
10.22
10.38
10.20
10.38
299,979
+0.09(+0.87%)
Nov 10, 2004
10.20
10.30
10.14
10.29
133,733
+0.05(+0.47%)
Nov 09, 2004
10.01
10.25
10.00
10.25
301,990
+0.27(+2.69%)
Nov 08, 2004
10.20
10.20
9.917
9.977
280,372
-0.19(-1.88%)
Nov 05, 2004
10.24
10.29
10.05
10.17
269,814
-0.06(-0.58%)
Nov 04, 2004
10.17
10.23
10.04
10.23
280,372
+0.09(+0.88%)
Nov 03, 2004
10.14
10.14
9.959
10.14
556,889
+0.20(+1.98%)
Nov 02, 2004
9.768
9.959
9.726
9.941
205,796
+0.19(+1.96%)
Nov 01, 2004
9.517
9.762
9.494
9.750
146,135
+0.17(+1.74%)
Oct 29, 2004
9.583
9.625
9.488
9.583
162,391
-0.07(-0.68%)
Oct 28, 2004
9.607
9.786
9.434
9.649
228,252
-0.20(-2.00%)
Oct 27, 2004
9.559
9.846
9.559
9.846
245,346
+0.21(+2.17%)
Oct 26, 2004
9.607
9.643
9.488
9.637
788,493
+0.03(+0.31%)
Oct 25, 2004
9.380
9.623
9.309
9.607
1,191,539
+0.04(+0.37%)
Oct 22, 2004
9.786
9.822
9.529
9.571
828,882
-0.27(-2.79%)
Oct 21, 2004
9.864
9.947
9.834
9.846
263,110
-0.06(-0.60%)
Oct 20, 2004
10.08
10.14
9.870
9.905
352,769
-0.20(-1.95%)
Oct 19, 2004
10.34
10.34
10.07
10.10
185,182
-0.14(-1.40%)
Oct 18, 2004
10.14
10.35
10.14
10.25
140,604
+0.05(+0.53%)
Oct 15, 2004
10.08
10.29
10.08
10.19
135,409
+0.10(+0.95%)
Oct 14, 2004
10.14
10.18
10.08
10.10
109,769
-0.05(-0.47%)
Oct 13, 2004
10.27
10.32
10.14
10.14
105,244
-0.11(-1.11%)
Oct 12, 2004
10.13
10.32
9.935
10.26
152,000
+0.02(+0.23%)
Oct 11, 2004
10.07
10.24
10.07
10.23
73,067
+0.17(+1.66%)
Oct 08, 2004
10.08
10.38
10.07
10.07
189,037
-0.07(-0.65%)
Oct 07, 2004
10.35
10.35
10.12
10.13
120,662
-0.21(-2.08%)
Oct 06, 2004
10.28
10.35
10.27
10.35
179,485
+0.09(+0.87%)
Oct 05, 2004
10.36
10.39
10.17
10.26
184,680
-0.07(-0.64%)
Oct 04, 2004
10.09
10.38
10.07
10.32
179,149
+0.18(+1.76%)
Oct 01, 2004
10.12
10.18
9.959
10.14
198,757
+0.12(+1.19%)
Sep 30, 2004
10.07
10.17
9.977
10.02
138,929
-0.05(-0.53%)
Sep 29, 2004
9.905
10.08
9.846
10.08
210,153
+0.17(+1.75%)
Sep 28, 2004
9.798
9.929
9.726
9.905
154,347
+0.27(+2.79%)
Sep 27, 2004
9.935
9.935
9.637
9.637
154,011
-0.26(-2.59%)
Sep 24, 2004
9.923
10.02
9.876
9.893
123,511
-0.02(-0.24%)
Sep 23, 2004
10.06
10.06
9.822
9.917
294,114
-0.03(-0.30%)
Sep 22, 2004
10.12
10.17
9.947
9.947
473,263
-0.05(-0.48%)
Sep 21, 2004
9.954
10.04
9.905
9.995
222,051
+0.04(+0.42%)
Sep 20, 2004
10.14
10.25
9.953
9.953
265,456
-0.19(-1.88%)
Sep 17, 2004
10.23
10.49
10.12
10.14
349,417
-0.11(-1.11%)
Sep 16, 2004
10.19
10.44
10.19
10.26
197,416
+0.05(+0.53%)
Sep 15, 2004
10.42
10.42
10.20
10.20
111,612
-0.17(-1.67%)
Sep 14, 2004
10.41
10.41
10.23
10.38
114,629
-0.04(-0.34%)
Sep 13, 2004
10.38
10.43
10.29
10.41
302,325
+0.05(+0.52%)
Sep 10, 2004
10.15
10.41
10.15
10.36
225,236
+0.16(+1.58%)
Sep 09, 2004
10.23
10.23
10.10
10.20
212,164
+0.02(+0.23%)
Sep 08, 2004
10.38
10.38
10.15
10.17
323,441
-0.20(-1.90%)
Sep 07, 2004
10.20
10.47
10.20
10.37
484,492
+0.19(+1.88%)
Sep 03, 2004
10.04
10.34
10.01
10.18
103,233
+0.01(+0.06%)
Sep 02, 2004
9.959
10.17
9.917
10.17
93,848
+0.16(+1.55%)
Sep 01, 2004
9.989
10.41
9.870
10.02
354,110
+0.10(+0.96%)
Aug 31, 2004
9.977
10.07
9.881
9.923
86,977
-0.05(-0.54%)
Aug 30, 2004
10.00
10.06
9.887
9.977
120,494
-0.04(-0.36%)
Aug 27, 2004
10.00
10.17
9.995
10.01
129,544
-0.04(-0.36%)
Aug 26, 2004
9.798
10.09
9.798
10.05
249,033
+0.20(+2.06%)
Aug 25, 2004
9.762
9.846
9.721
9.846
142,616
+0.09(+0.92%)
Aug 24, 2004
9.786
9.846
9.708
9.756
97,870
+0.08(+0.86%)
Aug 23, 2004
9.816
9.822
9.667
9.673
132,896
-0.09(-0.92%)
Aug 20, 2004
9.696
9.792
9.631
9.762
199,595
+0.10(+1.05%)
Aug 19, 2004
9.846
9.846
9.601
9.661
181,496
-0.21(-2.12%)
Aug 18, 2004
9.673
9.899
9.619
9.870
227,756
+0.14(+1.47%)
Aug 17, 2004
9.673
9.750
9.547
9.726
219,538
+0.09(+0.93%)
Aug 16, 2004
9.613
9.762
9.528
9.637
110,942
+0.06(+0.62%)
Aug 13, 2004
9.571
9.619
9.464
9.577
64,353
+0.12(+1.26%)
Aug 12, 2004
9.517
9.637
9.458
9.458
154,682
-0.18(-1.86%)
Aug 11, 2004
9.517
9.637
9.404
9.637
201,606
+0.04(+0.44%)
Aug 10, 2004
9.404
9.643
9.398
9.595
355,618
+0.23(+2.42%)
Aug 09, 2004
9.315
9.428
9.261
9.368
366,176
+0.06(+0.64%)
Aug 06, 2004
9.488
9.535
9.309
9.309
218,197
-0.24(-2.50%)
Aug 05, 2004
9.750
9.762
9.494
9.547
225,906
-0.16(-1.66%)
Aug 04, 2004
9.696
9.774
9.661
9.708
201,103
-0.06(-0.61%)
Aug 03, 2004
9.786
9.846
9.702
9.768
215,348
-0.11(-1.15%)
Aug 02, 2004
9.959
9.965
9.792
9.881
230,096
-0.04(-0.36%)
Jul 30, 2004
9.932
9.995
9.852
9.917
166,748
-0.06(-0.60%)
Jul 29, 2004
9.864
9.983
9.804
9.977
230,263
+0.19(+1.95%)
Jul 28, 2004
9.852
9.965
9.685
9.786
254,731
-0.21(-2.15%)
Jul 27, 2004
9.965
10.08
9.881
10.00
511,808
+0.04(+0.36%)
Jul 26, 2004
9.971
10.05
9.911
9.965
198,087
+3.31(+49.73%)
Jul 23, 2004
6.938
6.938
6.655
6.655
219,957
-0.23(-3.29%)
Jul 22, 2004
6.791
6.946
6.723
6.882
429,607
+0.09(+1.29%)
Jul 21, 2004
7.017
7.065
6.795
6.795
367,014
-0.20(-2.84%)
Jul 20, 2004
6.862
6.993
6.838
6.993
127,198
+0.17(+2.45%)
Jul 19, 2004
6.783
6.886
6.767
6.826
244,089
+0.02(+0.35%)
Jul 16, 2004
6.918
6.950
6.795
6.802
248,865
-0.08(-1.21%)
Jul 15, 2004
6.886
7.017
6.886
6.886
235,039
-0.02(-0.23%)
Jul 14, 2004
6.854
7.069
6.822
6.902
308,442
+0.00(+0.00%)
Jul 13, 2004
6.978
7.093
6.902
6.902
253,893
-0.02(-0.34%)
Jul 12, 2004
6.802
7.001
6.802
6.926
228,504
+0.10(+1.46%)
Jul 09, 2004
6.802
6.910
6.779
6.826
171,692
+0.04(+0.53%)
Jul 08, 2004
6.918
7.057
6.767
6.791
221,465
-0.16(-2.23%)
Jul 07, 2004
6.862
7.053
6.862
6.946
307,939
+0.05(+0.75%)
Jul 06, 2004
7.033
7.033
6.862
6.894
476,112
-0.11(-1.59%)
Jul 02, 2004
7.017
7.041
6.962
7.005
177,222
+0.06(+0.80%)
Jul 01, 2004
7.029
7.073
6.906
6.950
428,350
-0.00(-0.06%)
Jun 30, 2004
6.993
7.073
6.950
6.954
1,007,529
-0.01(-0.11%)
Jun 29, 2004
6.926
7.041
6.771
6.962
960,269
-0.03(-0.40%)
Jun 28, 2004
6.922
6.993
6.779
6.989
510,049
+0.20(+2.93%)
Jun 25, 2004
6.930
6.983
6.703
6.791
2,686,996
-0.07(-1.04%)
Jun 24, 2004
6.934
7.061
6.822
6.862
877,817
+0.00(+0.06%)
Jun 23, 2004
6.691
6.862
6.663
6.858
1,375,800
+0.11(+1.59%)
Jun 22, 2004
6.651
6.751
6.608
6.751
1,010,545
+0.12(+1.86%)
Jun 21, 2004
6.627
6.679
6.608
6.627
478,878
+0.00(+0.00%)
Jun 18, 2004
6.580
6.727
6.520
6.627
731,765
-0.06(-0.89%)
Jun 17, 2004
6.711
6.743
6.604
6.687
416,284
-0.00(-0.06%)
Jun 16, 2004
6.727
6.727
6.615
6.691
776,511
+0.02(+0.36%)
Jun 15, 2004
6.524
6.755
6.524
6.667
369,527
+0.14(+2.13%)
Jun 14, 2004
6.659
6.723
6.524
6.528
600,294
-0.16(-2.44%)
Jun 10, 2004
6.767
6.834
6.687
6.691
798,381
-0.12(-1.75%)
Jun 09, 2004
6.914
6.958
6.727
6.810
405,223
-0.15(-2.12%)
Jun 08, 2004
6.918
7.041
6.894
6.958
171,692
-0.04(-0.51%)
Jun 07, 2004
6.894
6.993
6.795
6.993
625,683
+0.18(+2.63%)
Jun 04, 2004
6.727
6.842
6.627
6.814
250,625
+0.18(+2.76%)
Jun 03, 2004
6.802
6.870
6.627
6.631
400,196
-0.16(-2.34%)
Jun 02, 2004
6.703
6.862
6.651
6.791
629,705
+0.06(+0.89%)
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.