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
United Nat Foods
(NQ:
UNFI
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2003
6.780
7.025
6.775
6.968
272,800
+0.18(+2.65%)
May 29, 2003
6.735
6.812
6.675
6.787
198,600
+0.06(+0.93%)
May 28, 2003
6.768
6.860
6.590
6.725
333,200
-0.12(-1.68%)
May 27, 2003
6.495
6.867
6.490
6.840
478,400
+0.30(+4.55%)
May 23, 2003
6.487
6.650
6.487
6.543
255,400
+0.03(+0.46%)
May 22, 2003
6.315
6.575
6.315
6.513
245,000
+0.11(+1.76%)
May 21, 2003
6.428
6.430
6.360
6.400
228,600
-0.03(-0.47%)
May 20, 2003
6.415
6.463
6.305
6.430
277,400
+0.03(+0.47%)
May 19, 2003
6.268
6.500
6.268
6.400
408,000
+0.13(+2.03%)
May 16, 2003
6.452
6.463
6.272
6.272
226,800
-0.19(-2.94%)
May 15, 2003
6.410
6.500
6.400
6.463
794,600
+0.05(+0.74%)
May 14, 2003
6.425
6.513
6.383
6.415
460,200
+0.04(+0.55%)
May 13, 2003
6.470
6.497
6.362
6.380
284,200
-0.09(-1.39%)
May 12, 2003
6.438
6.575
6.380
6.470
410,000
+0.02(+0.31%)
May 09, 2003
6.395
6.497
6.350
6.450
656,018
+0.07(+1.06%)
May 08, 2003
6.263
6.750
6.185
6.383
2,816,400
-0.88(-12.15%)
May 07, 2003
7.420
7.425
7.265
7.265
377,400
-0.13(-1.72%)
May 06, 2003
7.303
7.460
7.000
7.393
796,200
+0.07(+0.92%)
May 05, 2003
7.245
7.482
7.245
7.325
342,800
+0.03(+0.38%)
May 02, 2003
7.195
7.348
7.150
7.298
415,800
+0.14(+1.96%)
May 01, 2003
7.293
7.300
7.105
7.157
346,600
-0.14(-1.85%)
Apr 30, 2003
7.250
7.348
7.250
7.293
462,800
+0.00(+0.00%)
Apr 29, 2003
7.120
7.330
7.075
7.293
377,800
+0.19(+2.60%)
Apr 28, 2003
6.975
7.133
6.975
7.107
266,600
+0.16(+2.27%)
Apr 25, 2003
7.000
7.062
6.938
6.950
416,600
-0.02(-0.36%)
Apr 24, 2003
7.062
7.085
6.832
6.975
1,337,800
-0.01(-0.07%)
Apr 23, 2003
6.910
7.045
6.893
6.980
363,800
+0.01(+0.07%)
Apr 22, 2003
7.000
7.000
6.880
6.975
348,800
-0.00(-0.04%)
Apr 21, 2003
7.003
7.062
6.923
6.978
317,800
-0.07(-0.92%)
Apr 17, 2003
6.793
7.043
6.688
7.043
426,800
+0.28(+4.14%)
Apr 16, 2003
6.555
6.782
6.513
6.763
1,096,600
-0.10(-1.42%)
Apr 15, 2003
6.777
7.000
6.732
6.860
341,000
+0.08(+1.25%)
Apr 14, 2003
6.710
6.775
6.710
6.775
270,800
+0.08(+1.27%)
Apr 11, 2003
6.675
6.750
6.643
6.690
412,200
+0.04(+0.53%)
Apr 10, 2003
6.497
6.695
6.495
6.655
273,200
+0.11(+1.72%)
Apr 09, 2003
6.418
6.572
6.418
6.542
522,600
+0.07(+1.12%)
Apr 08, 2003
6.603
6.662
6.438
6.470
475,600
-0.11(-1.71%)
Apr 07, 2003
6.997
7.145
6.550
6.582
1,602,600
-0.37(-5.32%)
Apr 04, 2003
6.938
7.000
6.867
6.952
606,600
+0.00(+0.00%)
Apr 03, 2003
6.625
7.000
6.625
6.952
1,346,400
+0.33(+4.94%)
Apr 02, 2003
6.415
6.798
6.415
6.625
867,000
+0.21(+3.23%)
Apr 01, 2003
6.400
6.460
6.275
6.418
316,400
+0.04(+0.67%)
Mar 31, 2003
6.378
6.407
6.147
6.375
384,800
-0.03(-0.51%)
Mar 28, 2003
6.400
6.438
6.348
6.407
394,400
+0.00(+0.08%)
Mar 27, 2003
6.397
6.468
6.268
6.402
278,400
+0.02(+0.39%)
Mar 26, 2003
6.468
6.468
6.357
6.378
578,896
-0.08(-1.32%)
Mar 25, 2003
6.365
6.565
6.350
6.463
640,946
+0.09(+1.41%)
Mar 24, 2003
6.440
6.440
6.295
6.372
616,400
-0.09(-1.35%)
Mar 21, 2003
6.332
6.475
6.287
6.460
639,000
+0.17(+2.62%)
Mar 20, 2003
6.275
6.305
6.230
6.295
273,780
-0.05(-0.75%)
Mar 19, 2003
6.270
6.405
6.165
6.342
579,198
+0.11(+1.76%)
Mar 18, 2003
6.418
6.418
6.218
6.232
586,954
-0.17(-2.69%)
Mar 17, 2003
6.027
6.475
5.755
6.405
931,182
+0.39(+6.57%)
Mar 14, 2003
5.955
6.100
5.827
6.010
439,508
+0.06(+0.97%)
Mar 13, 2003
5.715
6.025
5.688
5.952
435,000
+0.26(+4.61%)
Mar 12, 2003
5.690
5.747
5.615
5.690
275,430
-0.01(-0.26%)
Mar 11, 2003
5.600
5.772
5.600
5.705
477,800
+0.01(+0.26%)
Mar 10, 2003
5.650
5.697
5.513
5.690
456,600
+0.05(+0.80%)
Mar 07, 2003
5.553
5.690
5.482
5.645
480,200
+0.12(+2.26%)
Mar 06, 2003
5.500
5.582
5.245
5.520
767,800
+0.00(+0.00%)
Mar 05, 2003
5.562
5.595
5.487
5.520
715,800
-0.06(-0.99%)
Mar 04, 2003
5.550
5.875
5.535
5.575
1,335,800
+0.12(+2.25%)
Mar 03, 2003
5.820
5.855
5.442
5.452
709,600
-0.31(-5.30%)
Feb 28, 2003
5.897
5.925
5.758
5.758
253,800
-0.17(-2.91%)
Feb 27, 2003
5.907
5.965
5.850
5.930
116,000
+0.02(+0.38%)
Feb 26, 2003
6.003
6.065
5.827
5.907
340,800
-0.15(-2.44%)
Feb 25, 2003
5.928
6.060
5.747
6.055
445,200
+0.08(+1.34%)
Feb 24, 2003
5.968
6.037
5.925
5.975
442,600
+0.01(+0.13%)
Feb 21, 2003
5.872
6.093
5.862
5.968
384,600
+0.10(+1.62%)
Feb 20, 2003
5.933
5.935
5.740
5.872
621,600
-0.08(-1.39%)
Feb 19, 2003
6.050
6.088
5.855
5.955
415,400
-0.09(-1.57%)
Feb 18, 2003
5.782
6.060
5.725
6.050
680,000
+0.29(+5.13%)
Feb 14, 2003
5.402
5.963
5.402
5.755
605,600
+0.11(+1.90%)
Feb 13, 2003
5.425
5.745
5.420
5.647
903,800
+0.29(+5.51%)
Feb 12, 2003
5.305
5.475
5.300
5.353
260,000
+0.04(+0.71%)
Feb 11, 2003
5.250
5.338
5.235
5.315
568,600
+0.07(+1.24%)
Feb 10, 2003
5.312
5.312
5.200
5.250
686,200
-0.06(-1.18%)
Feb 07, 2003
5.282
5.345
5.263
5.312
360,600
+0.01(+0.19%)
Feb 06, 2003
5.272
5.302
5.205
5.302
623,000
+0.10(+2.02%)
Feb 05, 2003
5.295
5.295
5.170
5.197
1,205,400
-0.04(-0.76%)
Feb 04, 2003
5.272
5.272
5.205
5.237
341,000
+0.03(+0.67%)
Feb 03, 2003
5.247
5.338
5.202
5.203
590,800
-0.04(-0.81%)
Jan 31, 2003
5.150
5.255
5.150
5.245
663,000
+0.10(+1.99%)
Jan 30, 2003
5.210
5.300
5.143
5.143
435,400
-0.07(-1.30%)
Jan 29, 2003
5.300
5.325
5.100
5.210
840,200
-0.15(-2.84%)
Jan 28, 2003
5.487
5.487
5.200
5.362
626,000
-0.12(-2.28%)
Jan 27, 2003
5.620
5.645
5.473
5.487
528,600
-0.16(-2.83%)
Jan 24, 2003
5.763
5.763
5.603
5.647
330,600
-0.08(-1.35%)
Jan 23, 2003
5.690
5.753
5.612
5.725
110,200
+0.04(+0.66%)
Jan 22, 2003
5.710
5.765
5.600
5.688
151,200
-0.01(-0.22%)
Jan 21, 2003
5.710
5.775
5.635
5.700
281,600
-0.02(-0.44%)
Jan 17, 2003
5.612
5.772
5.600
5.725
652,000
+0.11(+2.00%)
Jan 16, 2003
5.625
5.670
5.550
5.612
531,800
-0.01(-0.18%)
Jan 15, 2003
5.643
5.670
5.525
5.622
261,400
-0.03(-0.49%)
Jan 14, 2003
5.713
5.745
5.567
5.650
847,000
-0.09(-1.65%)
Jan 13, 2003
5.878
6.000
5.728
5.745
416,600
-0.19(-3.20%)
Jan 10, 2003
5.952
6.070
5.753
5.935
222,400
-0.06(-1.04%)
Jan 09, 2003
5.895
6.025
5.895
5.997
139,400
+0.12(+2.04%)
Jan 08, 2003
5.925
5.925
5.715
5.878
245,000
-0.02(-0.42%)
Jan 07, 2003
6.112
6.130
5.853
5.902
328,200
-0.23(-3.67%)
Jan 06, 2003
6.070
6.168
6.035
6.128
185,200
+0.08(+1.24%)
Jan 03, 2003
6.188
6.188
6.000
6.053
303,200
-0.14(-2.22%)
Jan 02, 2003
6.303
6.305
6.013
6.190
385,800
-0.15(-2.33%)
Dec 31, 2002
6.282
6.375
6.245
6.338
180,200
+0.09(+1.48%)
Dec 30, 2002
6.050
6.275
6.050
6.245
208,800
+0.18(+2.97%)
Dec 27, 2002
6.133
6.245
6.032
6.065
136,600
-0.08(-1.30%)
Dec 26, 2002
6.225
6.300
6.140
6.145
157,600
-0.15(-2.42%)
Dec 24, 2002
6.287
6.320
6.235
6.298
63,800
-0.01(-0.16%)
Dec 23, 2002
6.062
6.322
6.215
6.308
147,600
+0.04(+0.72%)
Dec 20, 2002
6.062
6.360
6.045
6.263
429,200
+0.20(+3.30%)
Dec 19, 2002
6.115
6.213
6.003
6.062
315,400
-0.12(-2.02%)
Dec 18, 2002
6.308
6.310
6.075
6.188
331,600
-0.18(-2.90%)
Dec 17, 2002
6.364
6.385
6.245
6.372
203,800
+0.01(+0.15%)
Dec 16, 2002
6.140
6.362
6.125
6.362
136,200
+0.21(+3.37%)
Dec 13, 2002
6.258
6.348
6.155
6.155
131,400
-0.07(-1.20%)
Dec 12, 2002
6.250
6.272
6.072
6.230
204,000
-0.02(-0.32%)
Dec 11, 2002
6.362
6.430
6.232
6.250
392,200
-0.12(-1.88%)
Dec 10, 2002
6.225
6.375
6.058
6.370
222,800
+0.18(+2.91%)
Dec 09, 2002
6.378
6.383
6.133
6.190
320,000
-0.21(-3.24%)
Dec 06, 2002
6.480
6.495
6.338
6.397
254,400
-0.07(-1.12%)
Dec 05, 2002
6.375
6.550
6.150
6.470
409,400
+0.08(+1.33%)
Dec 04, 2002
6.245
6.500
5.812
6.385
651,400
+0.11(+1.75%)
Dec 03, 2002
6.558
6.580
6.245
6.275
346,200
-0.27(-4.20%)
Dec 02, 2002
6.480
6.553
6.472
6.550
330,400
+0.11(+1.75%)
Nov 29, 2002
6.395
6.475
6.367
6.438
151,800
-0.03(-0.39%)
Nov 27, 2002
6.298
6.473
6.232
6.463
220,000
+0.17(+2.62%)
Nov 26, 2002
6.322
6.353
6.225
6.298
209,000
-0.02(-0.28%)
Nov 25, 2002
6.188
6.470
6.185
6.315
450,400
+0.13(+2.14%)
Nov 22, 2002
6.160
6.312
6.000
6.183
280,800
+0.05(+0.82%)
Nov 21, 2002
6.000
6.160
6.000
6.133
687,600
+0.13(+2.21%)
Nov 20, 2002
5.782
6.160
5.782
6.000
565,800
+0.22(+3.85%)
Nov 19, 2002
5.593
5.777
5.535
5.777
497,600
+0.16(+2.76%)
Nov 18, 2002
5.822
5.848
5.595
5.622
470,000
-0.17(-2.86%)
Nov 15, 2002
5.675
5.843
5.668
5.788
256,200
+0.03(+0.44%)
Nov 14, 2002
5.750
5.875
5.680
5.763
267,200
+0.01(+0.22%)
Nov 13, 2002
5.598
5.815
5.562
5.750
407,800
+0.03(+0.44%)
Nov 12, 2002
5.702
5.775
5.645
5.725
283,800
+0.02(+0.31%)
Nov 11, 2002
5.920
5.923
5.683
5.707
162,000
-0.26(-4.32%)
Nov 08, 2002
6.025
6.060
5.912
5.965
334,200
-0.09(-1.41%)
Nov 07, 2002
6.125
6.250
5.987
6.050
237,400
-0.05(-0.82%)
Nov 06, 2002
5.938
6.133
5.853
6.100
497,600
+0.16(+2.69%)
Nov 05, 2002
6.062
6.138
5.705
5.940
342,200
-0.19(-3.06%)
Nov 04, 2002
6.250
6.500
6.070
6.128
683,800
-0.10(-1.68%)
Nov 01, 2002
6.027
6.250
6.008
6.232
340,400
+0.16(+2.59%)
Oct 31, 2002
6.138
6.247
5.973
6.075
429,326
-0.05(-0.82%)
Oct 30, 2002
5.875
6.135
5.845
6.125
357,500
+0.25(+4.26%)
Oct 29, 2002
5.850
5.875
5.670
5.875
290,800
+0.05(+0.95%)
Oct 28, 2002
5.872
5.975
5.770
5.820
140,200
-0.08(-1.31%)
Oct 25, 2002
5.825
5.975
5.775
5.897
164,000
+0.07(+1.20%)
Oct 24, 2002
5.848
5.968
5.800
5.827
162,400
-0.02(-0.38%)
Oct 23, 2002
5.790
5.888
5.673
5.850
213,034
+0.00(+0.00%)
Oct 22, 2002
5.872
5.872
5.787
5.850
128,800
-0.01(-0.09%)
Oct 21, 2002
5.750
5.875
5.615
5.855
252,600
+0.12(+2.00%)
Oct 18, 2002
5.753
5.775
5.575
5.740
343,400
-0.01(-0.22%)
Oct 17, 2002
5.650
5.950
5.600
5.753
412,000
+0.18(+3.27%)
Oct 16, 2002
5.997
6.000
5.570
5.571
37,160,000
-0.38(-6.34%)
Oct 15, 2002
5.750
6.168
5.720
5.947
489,000
+0.22(+3.89%)
Oct 14, 2002
5.678
5.798
5.500
5.725
223,840
+0.04(+0.70%)
Oct 11, 2002
5.575
5.750
5.575
5.685
304,600
+0.10(+1.79%)
Oct 10, 2002
5.400
5.625
5.400
5.585
619,780
+0.17(+3.14%)
Oct 09, 2002
5.518
5.537
5.325
5.415
387,000
-0.11(-2.04%)
Oct 08, 2002
5.500
5.662
5.452
5.527
310,400
+0.05(+0.96%)
Oct 07, 2002
5.488
5.543
5.345
5.475
237,200
-0.02(-0.36%)
Oct 04, 2002
5.425
5.635
5.425
5.495
327,350
+0.07(+1.29%)
Oct 03, 2002
5.380
5.562
5.330
5.425
300,800
+0.02(+0.32%)
Oct 02, 2002
5.562
5.562
5.383
5.407
335,002
-0.12(-2.26%)
Oct 01, 2002
5.718
5.718
5.407
5.532
885,400
-0.23(-3.91%)
Sep 30, 2002
5.565
5.787
5.375
5.758
636,000
+0.16(+2.81%)
Sep 27, 2002
5.535
5.695
5.395
5.600
743,800
+0.02(+0.40%)
Sep 26, 2002
5.157
5.638
5.157
5.577
311,200
+0.32(+6.19%)
Sep 25, 2002
5.062
5.253
5.037
5.253
352,200
+0.19(+3.75%)
Sep 24, 2002
4.913
5.250
4.912
5.062
45,360,000
+0.07(+1.40%)
Sep 23, 2002
4.655
4.992
4.655
4.992
857,228
+0.35(+7.54%)
Sep 20, 2002
4.650
4.737
4.600
4.643
347,800
+0.04(+0.98%)
Sep 19, 2002
4.718
4.775
4.590
4.598
356,668
-0.13(-2.80%)
Sep 18, 2002
4.803
4.830
4.640
4.730
328,000
-0.07(-1.46%)
Sep 17, 2002
4.997
5.032
4.800
4.800
144,060
-0.20(-3.90%)
Sep 16, 2002
4.995
5.015
4.925
4.995
97,760
+0.00(+0.00%)
Sep 13, 2002
4.960
5.062
4.905
4.995
145,000
+0.03(+0.65%)
Sep 12, 2002
5.053
5.095
4.933
4.963
121,400
-0.14(-2.74%)
Sep 11, 2002
5.015
5.103
5.000
5.103
86,200
+0.08(+1.49%)
Sep 10, 2002
4.855
5.045
4.787
5.027
265,000
+0.18(+3.66%)
Sep 09, 2002
4.825
4.890
4.800
4.850
405,200
+0.04(+0.78%)
Sep 06, 2002
4.770
4.930
4.755
4.812
429,400
+0.06(+1.32%)
Sep 05, 2002
4.825
4.832
4.575
4.750
388,600
-0.12(-2.46%)
Sep 04, 2002
4.947
4.947
4.817
4.870
224,120
-0.06(-1.17%)
Sep 03, 2002
5.060
5.060
4.850
4.927
296,600
-0.14(-2.67%)
Aug 30, 2002
5.285
5.295
5.025
5.062
415,312
-0.18(-3.43%)
Aug 29, 2002
5.150
5.325
5.150
5.242
17,080,000
+0.07(+1.40%)
Aug 28, 2002
5.145
5.250
5.112
5.170
205,600
+0.04(+0.88%)
Aug 27, 2002
5.225
5.250
5.122
5.125
93,200
-0.13(-2.43%)
Aug 26, 2002
5.197
5.287
5.125
5.253
122,320
+0.03(+0.52%)
Aug 23, 2002
5.157
5.300
5.037
5.226
194,000
+0.06(+1.22%)
Aug 22, 2002
5.247
5.275
5.150
5.162
69,260
-0.10(-1.95%)
Aug 21, 2002
5.228
5.265
4.955
5.265
254,000
+0.09(+1.69%)
Aug 20, 2002
5.115
5.430
5.088
5.178
250,620
+0.15(+3.03%)
Aug 16, 2002
4.753
5.077
4.750
5.025
310,438
+0.25(+5.24%)
Aug 15, 2002
4.872
4.925
4.750
4.775
154,582
-0.07(-1.50%)
Aug 14, 2002
4.817
4.902
4.803
4.848
174,000
+0.02(+0.47%)
Aug 13, 2002
4.912
4.997
4.812
4.825
25,660,000
-0.14(-2.82%)
Aug 12, 2002
4.995
4.997
4.803
4.965
116,642
+0.20(+4.14%)
Aug 07, 2002
4.905
4.925
4.747
4.768
391,700
-0.14(-2.95%)
Aug 06, 2002
4.503
4.947
4.475
4.912
419,780
+0.41(+9.17%)
Aug 05, 2002
4.647
4.688
4.460
4.500
232,400
-0.15(-3.23%)
Aug 02, 2002
4.560
4.650
4.463
4.650
248,200
+0.09(+1.92%)
Aug 01, 2002
4.625
4.625
4.478
4.562
168,960
-0.04(-0.92%)
Jul 31, 2002
4.938
4.962
4.598
4.605
262,400
-0.32(-6.50%)
Jul 30, 2002
4.817
5.003
4.668
4.925
612,000
+0.11(+2.23%)
Jul 29, 2002
4.475
4.865
4.475
4.817
41,060,000
+0.38(+8.44%)
Jul 26, 2002
4.530
4.625
4.312
4.442
321,400
-0.15(-3.32%)
Jul 25, 2002
4.207
4.600
4.197
4.595
546,230
+0.32(+7.42%)
Jul 24, 2002
3.930
4.280
3.820
4.277
350,000
+0.36(+9.12%)
Jul 23, 2002
4.060
4.225
3.808
3.920
266,140
-0.12(-3.09%)
Jul 22, 2002
4.175
4.438
3.875
4.045
561,968
-0.16(-3.69%)
Jul 19, 2002
4.312
4.438
4.175
4.200
658,800
-0.31(-6.87%)
Jul 17, 2002
4.412
4.585
4.388
4.510
890,800
+0.62(+16.09%)
Jul 12, 2002
3.987
4.005
3.562
3.885
432,800
-0.14(-3.48%)
Jul 11, 2002
4.037
4.100
3.962
4.025
1,123,600
-0.02(-0.62%)
Jul 10, 2002
4.565
4.588
3.967
4.050
1,095,600
-0.53(-11.48%)
Jul 09, 2002
4.600
4.582
4.550
4.575
1,192,800
-0.02(-0.54%)
Jul 08, 2002
4.635
4.635
4.600
4.600
589,400
-0.04(-0.76%)
Jul 05, 2002
4.545
4.650
4.545
4.635
119,600
+0.02(+0.54%)
Jul 04, 2002
4.572
4.650
4.490
4.610
404,600
+0.00(+0.00%)
Jul 03, 2002
4.572
4.650
4.490
4.610
404,600
+0.07(+1.49%)
Jul 02, 2002
4.853
4.855
4.532
4.543
542,400
-0.32(-6.58%)
Jul 01, 2002
4.923
4.933
4.750
4.862
287,600
-0.01(-0.26%)
Jun 28, 2002
4.800
5.000
4.798
4.875
1,602,600
+0.00(+0.00%)
Jun 27, 2002
4.975
4.975
4.800
4.875
658,600
-0.10(-1.96%)
Jun 26, 2002
4.905
5.000
4.838
4.973
302,000
-0.02(-0.35%)
Jun 25, 2002
5.277
5.423
4.897
4.990
383,000
-0.33(-6.11%)
Jun 21, 2002
5.320
5.438
5.225
5.315
681,800
+0.02(+0.28%)
Jun 20, 2002
5.140
5.450
5.140
5.300
841,800
+0.17(+3.41%)
Jun 19, 2002
5.020
5.280
4.975
5.125
596,800
+0.12(+2.50%)
Jun 18, 2002
4.945
5.047
4.888
5.000
487,000
+0.03(+0.50%)
Jun 17, 2002
5.125
5.125
4.692
4.975
4,547,600
-0.29(-5.46%)
Jun 14, 2002
5.260
5.312
5.075
5.263
173,800
+0.04(+0.77%)
Jun 12, 2002
5.315
5.372
5.195
5.223
261,600
-0.10(-1.79%)
Jun 11, 2002
5.475
5.475
5.237
5.318
663,400
-0.09(-1.66%)
Jun 10, 2002
5.183
5.480
5.105
5.407
475,200
+0.29(+5.68%)
Jun 07, 2002
4.905
5.225
4.855
5.117
385,000
+0.18(+3.74%)
Jun 06, 2002
5.013
5.052
4.902
4.933
376,800
-0.04(-0.85%)
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.