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
Microchip Technology
(NQ:
MCHP
)
97.23
+0.90 (+0.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
7.645
8.170
7.538
7.933
16,346,468
+0.27(+3.49%)
May 29, 2003
7.412
7.765
7.394
7.665
14,012,923
+0.31(+4.15%)
May 28, 2003
7.254
7.521
7.213
7.360
11,921,273
+0.03(+0.42%)
May 27, 2003
6.756
7.336
6.585
7.329
10,810,019
+0.43(+6.27%)
May 23, 2003
6.626
7.041
6.571
6.897
11,527,248
+0.21(+3.12%)
May 22, 2003
6.605
6.771
6.543
6.688
8,558,952
+0.09(+1.41%)
May 21, 2003
6.725
6.756
6.537
6.595
10,546,851
-0.12(-1.74%)
May 20, 2003
6.708
6.773
6.629
6.712
7,828,317
+0.01(+0.15%)
May 19, 2003
6.746
6.828
6.591
6.701
15,127,674
-0.13(-1.96%)
May 16, 2003
6.907
6.941
6.825
6.835
8,857,967
-0.09(-1.29%)
May 15, 2003
6.983
7.147
6.893
6.924
10,398,800
+0.00(+0.00%)
May 14, 2003
6.845
7.058
6.773
6.924
11,201,129
+0.10(+1.46%)
May 13, 2003
6.993
7.007
6.766
6.825
18,541,288
-0.20(-2.79%)
May 12, 2003
7.051
7.086
6.777
7.020
15,568,037
-0.04(-0.53%)
May 09, 2003
7.230
7.267
6.965
7.058
17,685,334
-0.10(-1.44%)
May 08, 2003
7.144
7.264
7.055
7.161
15,645,851
-0.09(-1.18%)
May 07, 2003
7.587
7.645
7.099
7.247
20,720,662
-0.42(-5.46%)
May 06, 2003
7.535
7.786
7.497
7.665
9,123,468
+0.11(+1.45%)
May 05, 2003
7.542
7.786
7.425
7.556
8,629,189
+0.02(+0.32%)
May 02, 2003
7.219
7.614
7.137
7.532
10,016,725
+0.37(+5.17%)
May 01, 2003
7.137
7.274
7.038
7.161
7,596,332
+0.02(+0.34%)
Apr 30, 2003
7.226
7.254
6.983
7.137
10,731,040
-0.11(-1.56%)
Apr 29, 2003
7.144
7.343
7.007
7.250
11,127,104
+0.24(+3.38%)
Apr 28, 2003
6.866
7.120
6.811
7.013
10,536,651
+0.15(+2.15%)
Apr 25, 2003
7.209
7.240
6.835
6.866
14,390,627
-0.49(-6.67%)
Apr 24, 2003
7.055
7.466
6.969
7.357
27,703,808
+0.57(+8.34%)
Apr 23, 2003
6.780
6.948
6.749
6.790
16,685,993
+0.01(+0.15%)
Apr 22, 2003
6.948
6.948
6.622
6.780
8,490,464
-0.04(-0.55%)
Apr 21, 2003
6.605
6.941
6.557
6.818
8,681,939
+0.13(+1.90%)
Apr 17, 2003
6.365
6.814
6.286
6.691
14,151,648
+0.34(+5.35%)
Apr 16, 2003
6.348
6.465
6.245
6.351
12,945,094
+0.12(+1.98%)
Apr 15, 2003
6.327
6.489
6.211
6.228
11,967,903
-0.16(-2.58%)
Apr 14, 2003
6.231
6.420
6.125
6.392
10,577,452
+0.16(+2.64%)
Apr 11, 2003
6.389
6.471
6.135
6.228
14,430,846
-0.16(-2.58%)
Apr 10, 2003
6.348
6.423
6.217
6.392
11,116,904
+0.05(+0.81%)
Apr 09, 2003
6.403
6.564
6.286
6.341
13,909,754
-0.06(-0.96%)
Apr 08, 2003
6.262
6.468
6.224
6.403
49,492,880
-0.64(-9.11%)
Apr 07, 2003
7.504
7.532
7.044
7.044
16,829,380
-0.08(-1.11%)
Apr 04, 2003
7.549
7.566
7.034
7.123
13,523,599
-0.34(-4.55%)
Apr 03, 2003
7.305
7.635
7.243
7.463
10,158,655
+0.15(+2.06%)
Apr 02, 2003
7.017
7.460
7.013
7.312
13,000,759
+0.37(+5.34%)
Apr 01, 2003
6.917
7.017
6.804
6.941
9,611,626
+0.11(+1.66%)
Mar 31, 2003
7.199
7.206
6.818
6.828
15,729,531
-0.49(-6.66%)
Mar 28, 2003
7.339
7.418
7.247
7.315
10,088,428
+0.05(+0.66%)
Mar 27, 2003
7.772
7.772
7.261
7.267
19,766,450
-0.58(-7.35%)
Mar 26, 2003
7.700
7.892
7.597
7.844
9,978,605
+0.12(+1.60%)
Mar 25, 2003
7.521
7.751
7.470
7.720
920,711,040
+0.27(+3.69%)
Mar 24, 2003
7.460
7.621
7.370
7.446
12,891,277
-0.20(-2.56%)
Mar 21, 2003
7.583
7.786
7.532
7.641
14,159,721
+0.20(+2.67%)
Mar 20, 2003
7.357
7.463
7.089
7.442
21,815,688
+0.07(+0.88%)
Mar 19, 2003
7.206
7.415
7.086
7.377
48,859,404
-0.77(-9.44%)
Mar 18, 2003
7.796
8.149
7.787
8.146
11,189,903
+0.24(+2.99%)
Mar 17, 2003
7.412
7.933
7.247
7.909
25,006,768
+0.46(+6.17%)
Mar 14, 2003
8.111
8.163
7.278
7.449
32,540,554
-0.69(-8.44%)
Mar 13, 2003
7.686
8.149
7.611
8.136
18,021,362
+0.55(+7.29%)
Mar 12, 2003
7.514
7.744
7.415
7.583
10,370,225
+0.04(+0.50%)
Mar 11, 2003
7.587
7.700
7.525
7.545
6,907,955
-0.02(-0.32%)
Mar 10, 2003
7.635
7.751
7.545
7.569
10,826,631
-0.13(-1.74%)
Mar 07, 2003
7.861
7.933
7.473
7.703
32,416,070
-0.35(-4.35%)
Mar 06, 2003
8.146
8.166
7.978
8.053
10,313,992
-0.16(-1.92%)
Mar 05, 2003
8.039
8.221
7.943
8.211
12,465,096
+0.18(+2.26%)
Mar 04, 2003
8.287
8.304
7.978
8.029
19,226,458
-0.29(-3.51%)
Mar 03, 2003
8.770
8.815
8.280
8.321
10,085,213
-0.41(-4.72%)
Feb 28, 2003
8.527
8.736
8.269
8.733
15,591,935
+0.22(+2.54%)
Feb 27, 2003
8.317
8.537
8.221
8.516
9,848,857
+0.33(+4.02%)
Feb 26, 2003
8.437
8.564
8.170
8.187
10,005,068
-0.28(-3.32%)
Feb 25, 2003
8.431
8.475
8.153
8.468
9,005,144
-0.08(-0.88%)
Feb 24, 2003
8.534
8.654
8.468
8.544
9,983,793
+0.01(+0.08%)
Feb 21, 2003
8.661
8.712
8.359
8.537
10,355,085
-0.15(-1.74%)
Feb 20, 2003
8.551
8.835
8.527
8.688
10,079,676
+0.14(+1.69%)
Feb 19, 2003
8.575
8.763
8.400
8.544
10,573,080
-0.10(-1.19%)
Feb 18, 2003
8.304
8.784
8.280
8.647
13,528,845
+0.36(+4.35%)
Feb 14, 2003
8.050
8.317
8.012
8.287
10,541,896
+0.25(+3.12%)
Feb 13, 2003
8.084
8.101
7.816
8.036
7,951,012
-0.02(-0.26%)
Feb 12, 2003
8.081
8.321
7.998
8.057
9,483,102
-0.18(-2.13%)
Feb 11, 2003
8.235
8.393
8.108
8.232
12,443,238
+0.06(+0.71%)
Feb 10, 2003
7.971
8.273
7.796
8.173
13,938,024
+0.21(+2.67%)
Feb 07, 2003
7.902
8.022
7.816
7.961
12,162,875
+0.09(+1.13%)
Feb 06, 2003
7.810
8.043
7.768
7.871
11,843,167
+0.05(+0.61%)
Feb 05, 2003
7.950
8.160
7.810
7.823
13,597,333
-0.00(-0.04%)
Feb 04, 2003
7.665
7.878
7.587
7.827
10,320,112
+0.08(+1.06%)
Feb 03, 2003
7.693
7.909
7.535
7.744
14,684,105
+0.16(+2.17%)
Jan 31, 2003
7.285
7.621
6.983
7.580
17,563,512
+0.16(+2.13%)
Jan 30, 2003
7.827
7.810
7.370
7.422
11,614,828
-0.40(-5.13%)
Jan 29, 2003
7.775
7.909
7.583
7.823
13,214,383
+0.00(+0.04%)
Jan 28, 2003
7.710
7.878
7.456
7.820
18,946,970
+0.19(+2.43%)
Jan 27, 2003
7.274
7.768
7.271
7.635
16,079,510
+0.16(+2.16%)
Jan 24, 2003
7.669
7.683
7.092
7.473
25,559,990
-0.28(-3.63%)
Jan 23, 2003
7.549
7.816
7.031
7.755
29,156,334
+0.27(+3.62%)
Jan 22, 2003
7.401
7.590
7.350
7.484
15,233,174
+0.05(+0.74%)
Jan 21, 2003
7.607
7.696
7.405
7.429
11,598,068
-0.11(-1.50%)
Jan 17, 2003
7.720
7.796
7.501
7.542
12,696,206
-0.36(-4.52%)
Jan 16, 2003
8.005
8.009
7.693
7.899
16,270,985
+0.01(+0.17%)
Jan 15, 2003
8.304
8.328
7.799
7.885
27,591,896
-0.40(-4.84%)
Jan 14, 2003
8.595
8.671
8.218
8.287
23,991,762
-0.30(-3.44%)
Jan 13, 2003
9.206
9.288
8.516
8.582
28,550,144
-0.59(-6.47%)
Jan 10, 2003
8.993
9.405
8.925
9.175
12,183,275
-0.01(-0.15%)
Jan 09, 2003
9.038
9.415
8.993
9.189
12,456,644
+0.24(+2.64%)
Jan 08, 2003
9.179
9.227
8.825
8.952
13,848,261
-0.29(-3.12%)
Jan 07, 2003
9.463
9.587
9.192
9.240
13,257,807
-0.20(-2.11%)
Jan 06, 2003
8.818
9.470
8.818
9.439
15,378,602
+0.64(+7.25%)
Jan 03, 2003
8.695
8.853
8.510
8.801
9,248,203
+0.13(+1.54%)
Jan 02, 2003
8.534
8.712
8.136
8.667
19,455,820
+0.28(+3.31%)
Dec 31, 2002
8.578
8.726
8.369
8.389
8,416,147
-0.19(-2.16%)
Dec 30, 2002
8.767
8.959
8.513
8.575
7,073,784
-0.18(-2.04%)
Dec 27, 2002
8.794
9.083
8.709
8.753
7,759,246
-0.21(-2.30%)
Dec 26, 2002
9.021
9.299
8.911
8.959
5,865,482
-0.01(-0.11%)
Dec 24, 2002
9.072
9.155
8.956
8.969
2,689,098
-0.11(-1.17%)
Dec 23, 2002
8.897
9.086
8.736
9.076
6,464,678
+0.22(+2.48%)
Dec 20, 2002
8.962
9.045
8.736
8.856
9,234,797
+0.04(+0.43%)
Dec 19, 2002
8.715
9.158
8.647
8.818
13,746,840
+0.08(+0.94%)
Dec 18, 2002
8.990
9.000
8.633
8.736
13,288,700
-0.36(-4.00%)
Dec 17, 2002
9.007
9.347
8.901
9.100
10,533,445
+0.07(+0.80%)
Dec 16, 2002
8.595
9.048
8.407
9.028
9,184,670
+0.54(+6.30%)
Dec 13, 2002
8.712
8.712
8.396
8.492
10,124,266
-0.34(-3.81%)
Dec 12, 2002
9.096
9.165
8.592
8.829
15,300,788
-0.15(-1.68%)
Dec 11, 2002
8.691
9.110
8.455
8.980
12,428,666
+0.22(+2.51%)
Dec 10, 2002
8.434
8.835
8.372
8.760
14,456,492
+0.50(+6.02%)
Dec 09, 2002
8.671
8.722
8.256
8.262
9,463,576
-0.56(-6.30%)
Dec 06, 2002
8.448
8.866
8.235
8.818
13,511,067
+0.16(+1.86%)
Dec 05, 2002
9.172
9.196
8.623
8.657
13,698,170
-0.25(-2.85%)
Dec 04, 2002
9.388
9.405
8.630
8.911
21,610,130
-0.77(-7.91%)
Dec 03, 2002
10.02
10.02
9.604
9.676
9,465,324
-0.37(-3.72%)
Dec 02, 2002
10.22
10.31
9.779
10.05
10,142,335
+0.18(+1.84%)
Nov 29, 2002
10.08
10.16
9.834
9.868
4,343,884
-0.07(-0.72%)
Nov 27, 2002
9.662
10.02
9.597
9.940
11,036,175
+0.52(+5.54%)
Nov 26, 2002
9.796
9.796
9.371
9.419
13,331,833
-0.40(-4.12%)
Nov 25, 2002
9.608
10.06
9.590
9.824
9,957,855
+0.09(+0.95%)
Nov 22, 2002
9.916
9.968
9.645
9.731
10,448,636
-0.29(-2.88%)
Nov 21, 2002
9.553
10.26
9.522
10.02
17,056,994
+0.51(+5.38%)
Nov 20, 2002
8.863
9.628
8.849
9.508
15,693,355
+0.67(+7.57%)
Nov 19, 2002
8.990
9.127
8.733
8.839
11,532,786
-0.18(-2.02%)
Nov 18, 2002
8.983
9.254
8.908
9.021
11,661,893
+0.07(+0.73%)
Nov 15, 2002
8.798
8.983
8.616
8.956
10,140,586
+0.08(+0.85%)
Nov 14, 2002
8.688
8.973
8.620
8.880
11,387,650
+0.34(+3.94%)
Nov 13, 2002
8.544
8.818
8.311
8.544
12,164,623
-0.04(-0.48%)
Nov 12, 2002
8.451
8.767
8.448
8.585
8,688,351
+0.18(+2.16%)
Nov 11, 2002
9.076
9.076
8.341
8.403
10,632,242
-0.70(-7.65%)
Nov 08, 2002
8.873
9.264
8.685
9.100
11,290,018
+0.26(+2.95%)
Nov 07, 2002
9.158
9.179
8.746
8.839
13,076,242
-0.50(-5.40%)
Nov 06, 2002
9.299
9.364
8.935
9.343
14,363,815
+0.15(+1.68%)
Nov 05, 2002
8.945
9.203
8.829
9.189
15,133,503
+0.13(+1.48%)
Nov 04, 2002
9.196
9.415
8.942
9.055
15,745,814
+0.14(+1.58%)
Nov 01, 2002
8.321
8.921
8.239
8.914
23,937,262
+0.54(+6.48%)
Oct 31, 2002
8.585
8.787
8.283
8.372
17,056,120
-0.22(-2.59%)
Oct 30, 2002
7.830
8.750
7.823
8.595
26,853,392
+0.82(+10.55%)
Oct 29, 2002
7.961
8.046
7.463
7.775
14,527,311
-0.24(-3.04%)
Oct 28, 2002
8.304
8.369
7.902
8.019
13,584,218
-0.23(-2.79%)
Oct 25, 2002
7.717
8.269
7.713
8.249
16,828,214
+0.47(+6.00%)
Oct 24, 2002
8.184
8.187
7.542
7.782
43,278,448
-1.02(-11.58%)
Oct 23, 2002
8.300
8.835
8.111
8.801
20,059,972
+0.43(+5.16%)
Oct 22, 2002
9.035
9.035
8.311
8.369
13,560,029
-0.70(-7.75%)
Oct 21, 2002
8.427
9.083
8.218
9.072
12,076,026
+0.60(+7.08%)
Oct 18, 2002
8.365
8.551
8.081
8.472
14,717,912
-0.09(-1.08%)
Oct 17, 2002
8.362
8.743
8.362
8.564
15,510,682
+0.73(+9.28%)
Oct 16, 2002
8.338
8.478
7.720
7.837
22,398,424
-0.97(-10.99%)
Oct 15, 2002
8.654
9.004
8.588
8.805
20,355,198
+0.63(+7.77%)
Oct 14, 2002
7.840
8.235
7.768
8.170
12,327,246
+0.22(+2.72%)
Oct 11, 2002
7.772
8.273
7.758
7.954
17,520,088
+0.52(+7.02%)
Oct 10, 2002
6.911
7.580
6.801
7.432
16,522,205
+0.58(+8.46%)
Oct 09, 2002
6.639
7.164
6.602
6.852
14,382,712
+0.08(+1.23%)
Oct 08, 2002
6.729
6.873
6.492
6.769
14,101,521
+0.10(+1.48%)
Oct 07, 2002
6.756
6.811
6.578
6.670
11,164,117
-0.14(-2.07%)
Oct 04, 2002
7.336
7.463
6.646
6.811
20,658,002
-0.43(-5.92%)
Oct 03, 2002
7.274
7.446
7.140
7.240
11,402,513
-0.10(-1.36%)
Oct 02, 2002
7.164
7.686
7.154
7.339
17,167,664
+0.08(+1.04%)
Oct 01, 2002
7.068
7.350
6.911
7.264
12,496,280
+0.25(+3.52%)
Sep 30, 2002
7.013
7.164
6.890
7.017
15,793,610
-0.16(-2.20%)
Sep 27, 2002
6.732
7.343
6.664
7.175
31,985,324
+0.39(+5.71%)
Sep 26, 2002
6.780
7.219
6.766
6.787
26,772,954
+0.10(+1.44%)
Sep 25, 2002
5.994
6.839
5.919
6.691
25,780,026
+0.82(+14.04%)
Sep 24, 2002
5.668
6.108
5.668
5.867
9,869,464
+0.11(+1.97%)
Sep 23, 2002
5.988
6.005
5.696
5.754
11,078,725
-0.31(-5.15%)
Sep 20, 2002
6.094
6.132
5.953
6.066
14,716,306
+0.12(+1.96%)
Sep 19, 2002
5.816
6.142
5.799
5.950
13,464,146
-0.02(-0.29%)
Sep 18, 2002
5.706
6.039
5.679
5.967
15,696,269
+0.13(+2.29%)
Sep 17, 2002
6.197
6.262
5.802
5.833
39,564,116
+0.56(+10.68%)
Sep 16, 2002
5.898
5.898
5.154
5.270
29,311,088
-0.55(-9.38%)
Sep 13, 2002
6.276
6.362
5.665
5.816
31,372,044
-0.58(-9.12%)
Sep 12, 2002
6.691
6.691
6.331
6.399
12,658,692
-0.46(-6.66%)
Sep 11, 2002
6.818
7.147
6.818
6.856
6,396,773
+0.10(+1.52%)
Sep 10, 2002
6.615
6.959
6.550
6.753
10,956,321
+0.25(+3.85%)
Sep 09, 2002
6.698
6.698
6.320
6.502
10,366,518
-0.23(-3.46%)
Sep 06, 2002
6.677
6.914
6.657
6.736
10,739,462
+0.37(+5.77%)
Sep 05, 2002
6.691
6.736
6.307
6.368
11,399,599
-0.48(-7.06%)
Sep 04, 2002
6.797
6.914
6.557
6.852
8,196,986
+0.09(+1.32%)
Sep 03, 2002
7.082
7.137
6.732
6.763
8,923,541
-0.46(-6.37%)
Aug 30, 2002
7.202
7.436
7.010
7.223
7,569,228
-0.00(-0.05%)
Aug 29, 2002
7.103
7.405
6.900
7.226
973,869,312
+0.10(+1.35%)
Aug 28, 2002
7.315
7.333
6.993
7.130
10,274,648
-0.30(-4.06%)
Aug 27, 2002
7.923
7.926
7.353
7.432
9,016,405
-0.41(-5.25%)
Aug 26, 2002
7.772
7.921
7.514
7.844
5,605,819
+0.22(+2.93%)
Aug 23, 2002
7.772
7.858
7.593
7.621
5,553,410
-0.40(-4.96%)
Aug 22, 2002
8.338
8.345
7.847
8.019
11,273,989
-0.28(-3.43%)
Aug 21, 2002
7.823
8.338
7.820
8.304
12,439,741
+0.58(+7.51%)
Aug 20, 2002
7.834
7.906
7.665
7.724
6,213,750
-0.10(-1.32%)
Aug 16, 2002
7.075
7.919
7.075
7.827
11,328,607
+0.63(+8.77%)
Aug 15, 2002
7.055
7.377
6.863
7.195
8,450,537
+0.23(+3.35%)
Aug 14, 2002
6.636
6.989
6.300
6.962
12,902,544
+0.39(+5.95%)
Aug 13, 2002
6.945
7.240
6.547
6.571
8,453,894
-0.42(-6.04%)
Aug 12, 2002
7.010
7.038
6.777
6.993
5,838,378
+0.06(+0.84%)
Aug 07, 2002
7.164
7.376
6.554
6.935
10,077,344
+0.03(+0.40%)
Aug 06, 2002
6.931
7.154
6.859
6.907
12,781,306
+0.23(+3.44%)
Aug 05, 2002
7.086
7.274
6.571
6.677
13,133,946
-0.53(-7.38%)
Aug 02, 2002
7.209
7.261
6.914
7.209
20,855,376
+0.00(+0.05%)
Aug 01, 2002
7.562
7.597
7.086
7.206
10,472,680
-0.35(-4.63%)
Jul 31, 2002
7.463
7.635
7.319
7.556
9,207,402
-0.07(-0.90%)
Jul 30, 2002
7.689
7.909
7.552
7.624
12,570,014
-0.14(-1.77%)
Jul 29, 2002
7.518
7.899
7.303
7.762
9,943,117
+0.45(+6.20%)
Jul 26, 2002
7.580
7.665
7.130
7.309
9,547,644
-0.03(-0.42%)
Jul 25, 2002
7.799
8.046
7.062
7.339
19,377,132
-0.84(-10.28%)
Jul 24, 2002
7.683
8.214
7.566
8.180
13,570,130
+0.43(+5.58%)
Jul 23, 2002
8.208
8.451
7.737
7.748
17,309,230
-0.47(-5.72%)
Jul 22, 2002
8.544
8.784
7.978
8.218
11,252,422
-0.42(-4.88%)
Jul 19, 2002
8.750
8.811
8.537
8.640
8,990,572
-0.46(-5.05%)
Jul 17, 2002
9.371
9.457
8.715
9.100
13,796,676
+0.76(+9.09%)
Jul 12, 2002
8.736
8.777
8.204
8.341
9,810,970
-0.23(-2.68%)
Jul 11, 2002
7.995
8.612
7.871
8.571
20,377,348
+0.54(+6.75%)
Jul 10, 2002
8.842
8.853
7.803
8.029
27,220,312
-0.74(-8.45%)
Jul 09, 2002
9.243
9.302
8.733
8.770
9,954,357
-0.47(-5.12%)
Jul 08, 2002
9.450
9.745
9.076
9.243
10,791,659
-0.21(-2.19%)
Jul 05, 2002
8.904
9.467
8.884
9.450
4,496,014
+0.72(+8.30%)
Jul 04, 2002
8.338
8.822
8.108
8.726
11,243,388
+0.00(+0.00%)
Jul 03, 2002
8.338
8.822
8.108
8.726
11,222,113
+0.31(+3.67%)
Jul 02, 2002
8.811
8.825
8.050
8.417
14,094,235
-0.40(-4.59%)
Jul 01, 2002
9.415
9.625
8.815
8.822
10,712,971
-0.59(-6.27%)
Jun 28, 2002
9.384
9.810
9.312
9.412
11,194,718
-0.01(-0.07%)
Jun 27, 2002
9.590
9.793
9.199
9.419
12,108,376
+0.10(+1.03%)
Jun 26, 2002
8.691
9.402
8.510
9.323
13,371,177
+0.22(+2.45%)
Jun 25, 2002
9.659
9.762
9.100
9.100
10,297,380
-0.02(-0.19%)
Jun 21, 2002
10.09
10.09
9.052
9.117
18,703,910
-0.61(-6.25%)
Jun 20, 2002
10.13
10.34
9.632
9.724
13,789,099
-0.38(-3.80%)
Jun 19, 2002
10.23
10.58
10.08
10.11
9,766,088
-0.26(-2.52%)
Jun 18, 2002
10.26
10.94
10.23
10.37
9,879,166
+0.01(+0.07%)
Jun 17, 2002
10.26
10.42
10.09
10.36
11,043,461
+0.33(+3.25%)
Jun 14, 2002
9.916
10.20
9.611
10.04
12,795,878
+0.23(+2.38%)
Jun 12, 2002
9.477
9.979
9.402
9.803
15,430,769
+0.34(+3.59%)
Jun 11, 2002
10.18
10.27
9.463
9.463
10,125,431
-0.60(-5.93%)
Jun 10, 2002
10.46
10.46
10.02
10.06
8,342,996
-0.14(-1.38%)
Jun 07, 2002
9.357
10.41
9.179
10.20
19,132,906
+0.30(+3.01%)
Jun 06, 2002
9.985
10.13
9.642
9.903
8,848,933
-0.30(-2.93%)
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.