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
Shoe Carnival Inc
(NQ:
SCVL
)
36.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.010
5.084
4.971
5.062
159,351
-0.02(-0.38%)
May 27, 2005
5.079
5.104
4.971
5.082
153,677
-0.04(-0.76%)
May 26, 2005
5.280
5.292
5.002
5.120
311,453
-0.25(-4.68%)
May 25, 2005
5.278
5.435
5.093
5.372
154,462
+0.12(+2.37%)
May 24, 2005
5.220
5.303
5.195
5.247
196,251
-0.01(-0.16%)
May 23, 2005
5.482
5.499
5.231
5.256
423,283
-0.28(-5.13%)
May 20, 2005
5.584
5.612
5.487
5.540
202,761
-0.04(-0.74%)
May 19, 2005
5.267
5.640
5.267
5.582
512,614
+0.37(+7.07%)
May 18, 2005
5.134
5.231
5.079
5.213
93,418
+0.04(+0.77%)
May 17, 2005
5.258
5.258
4.902
5.173
568,292
-0.11(-2.14%)
May 16, 2005
5.454
5.454
5.253
5.286
258,135
-0.11(-2.10%)
May 13, 2005
5.590
5.590
5.383
5.399
198,315
-0.13(-2.30%)
May 12, 2005
6.123
6.123
5.438
5.526
585,245
-0.51(-8.38%)
May 11, 2005
6.026
6.156
6.004
6.032
390,149
+0.04(+0.60%)
May 10, 2005
5.941
6.087
5.921
5.996
332,613
+0.02(+0.42%)
May 09, 2005
5.827
6.027
5.797
5.971
653,035
+0.17(+2.85%)
May 06, 2005
5.880
5.885
5.761
5.805
292,447
+0.03(+0.57%)
May 05, 2005
5.587
5.869
5.524
5.772
750,925
+0.19(+3.36%)
May 04, 2005
5.570
5.827
5.507
5.584
634,398
+0.06(+1.05%)
May 03, 2005
5.275
5.565
5.275
5.526
368,087
+0.28(+5.32%)
May 02, 2005
5.314
5.385
5.228
5.247
211,777
-0.02(-0.37%)
Apr 29, 2005
5.189
5.372
5.189
5.267
204,952
+0.07(+1.30%)
Apr 28, 2005
5.413
5.507
5.195
5.199
352,024
-0.26(-4.68%)
Apr 27, 2005
5.537
5.546
5.413
5.454
311,554
-0.07(-1.25%)
Apr 26, 2005
5.485
5.543
5.410
5.524
386,064
+0.12(+2.20%)
Apr 25, 2005
5.463
5.463
5.358
5.405
423,681
+0.02(+0.46%)
Apr 22, 2005
5.385
5.526
5.344
5.380
686,944
+0.02(+0.36%)
Apr 21, 2005
5.416
5.443
5.319
5.361
434,370
+0.01(+0.15%)
Apr 20, 2005
5.294
5.546
5.275
5.352
411,066
+0.06(+1.15%)
Apr 19, 2005
5.206
5.385
5.192
5.292
367,884
+0.08(+1.54%)
Apr 18, 2005
4.933
5.217
4.836
5.211
137,307
+0.22(+4.31%)
Apr 15, 2005
5.214
5.214
4.822
4.996
236,993
-0.19(-3.57%)
Apr 14, 2005
5.203
5.214
5.024
5.181
357,633
-0.01(-0.11%)
Apr 13, 2005
5.165
5.225
5.082
5.187
440,609
+0.04(+0.70%)
Apr 12, 2005
4.935
5.214
4.935
5.151
630,716
+0.18(+3.55%)
Apr 11, 2005
4.927
5.040
4.921
4.974
249,391
+0.02(+0.45%)
Apr 08, 2005
4.957
5.013
4.902
4.952
178,490
-0.01(-0.28%)
Apr 07, 2005
4.897
5.054
4.863
4.966
428,671
+0.10(+2.16%)
Apr 06, 2005
4.819
4.930
4.747
4.861
93,063
+0.04(+0.86%)
Apr 05, 2005
4.709
4.819
4.604
4.819
247,425
+0.11(+2.41%)
Apr 04, 2005
4.739
4.739
4.571
4.706
341,433
-0.04(-0.93%)
Apr 01, 2005
4.761
4.830
4.662
4.750
209,319
-0.08(-1.71%)
Mar 31, 2005
4.897
4.916
4.753
4.833
156,780
-0.04(-0.74%)
Mar 30, 2005
4.825
4.930
4.781
4.869
107,166
+0.05(+0.97%)
Mar 29, 2005
4.712
4.919
4.670
4.822
241,783
+0.07(+1.51%)
Mar 28, 2005
4.794
4.888
4.689
4.750
302,259
-0.03(-0.58%)
Mar 24, 2005
4.858
4.858
4.756
4.778
89,602
-0.07(-1.54%)
Mar 23, 2005
4.891
4.944
4.772
4.852
98,049
-0.10(-2.12%)
Mar 22, 2005
4.819
4.971
4.695
4.957
265,887
+0.12(+2.57%)
Mar 21, 2005
4.828
4.852
4.612
4.833
885,310
+0.04(+0.92%)
Mar 18, 2005
4.745
4.817
4.643
4.789
211,104
-0.01(-0.23%)
Mar 17, 2005
4.698
4.825
4.698
4.800
421,400
-0.02(-0.46%)
Mar 16, 2005
4.847
4.883
4.695
4.822
140,102
-0.12(-2.46%)
Mar 15, 2005
4.883
4.971
4.819
4.944
385,427
+0.00(+0.06%)
Mar 14, 2005
4.819
4.941
4.775
4.941
304,392
+0.09(+1.82%)
Mar 11, 2005
4.886
4.930
4.830
4.852
131,510
-0.02(-0.34%)
Mar 10, 2005
5.040
5.040
4.811
4.869
251,596
-0.12(-2.38%)
Mar 09, 2005
4.880
5.137
4.880
4.988
726,535
+0.04(+0.84%)
Mar 08, 2005
4.761
4.966
4.703
4.946
131,807
+0.11(+2.23%)
Mar 07, 2005
4.819
4.863
4.695
4.839
159,155
-0.14(-2.77%)
Mar 04, 2005
4.902
4.985
4.897
4.977
197,348
+0.10(+2.04%)
Mar 03, 2005
4.764
4.971
4.725
4.877
703,162
+0.13(+2.67%)
Mar 02, 2005
4.598
4.770
4.554
4.750
348,476
+0.27(+6.04%)
Mar 01, 2005
4.571
4.573
4.366
4.480
120,781
-0.01(-0.18%)
Feb 28, 2005
4.518
4.800
4.480
4.488
261,452
-0.10(-2.28%)
Feb 25, 2005
4.284
4.620
4.284
4.593
342,860
+0.26(+6.06%)
Feb 24, 2005
4.087
4.330
4.087
4.330
60,157
+0.22(+5.31%)
Feb 23, 2005
4.018
4.129
3.991
4.112
72,131
+0.14(+3.40%)
Feb 22, 2005
4.013
4.013
3.936
3.977
52,922
-0.08(-2.04%)
Feb 18, 2005
4.110
4.168
4.027
4.060
36,646
+0.00(+0.00%)
Feb 17, 2005
4.123
4.137
4.049
4.060
84,923
-0.04(-1.08%)
Feb 16, 2005
4.184
4.212
4.104
4.104
73,735
-0.10(-2.37%)
Feb 15, 2005
3.980
4.281
3.980
4.203
70,252
+0.20(+4.97%)
Feb 14, 2005
3.949
4.032
3.949
4.005
92,694
+0.06(+1.40%)
Feb 11, 2005
3.924
3.971
3.924
3.949
117,178
+0.01(+0.28%)
Feb 10, 2005
3.897
4.016
3.897
3.938
131,100
+0.04(+0.99%)
Feb 09, 2005
3.999
4.024
3.900
3.900
112,826
-0.06(-1.60%)
Feb 08, 2005
3.971
4.126
3.936
3.963
194,900
-0.10(-2.38%)
Feb 07, 2005
3.864
4.076
3.864
4.060
332,747
+0.21(+5.38%)
Feb 04, 2005
3.822
3.866
3.811
3.853
254,283
+0.06(+1.68%)
Feb 03, 2005
3.781
3.839
3.759
3.789
605,062
+0.11(+3.08%)
Feb 02, 2005
3.552
3.712
3.552
3.676
53,523
-0.01(-0.30%)
Feb 01, 2005
3.386
3.687
3.386
3.687
256,064
+0.23(+6.71%)
Jan 31, 2005
3.449
3.455
3.427
3.455
76,766
+0.00(+0.08%)
Jan 28, 2005
3.436
3.460
3.411
3.452
71,385
+0.01(+0.16%)
Jan 27, 2005
3.438
3.452
3.438
3.447
25,168
-0.01(-0.32%)
Jan 26, 2005
3.472
3.510
3.422
3.458
38,417
+0.02(+0.72%)
Jan 25, 2005
3.422
3.477
3.411
3.433
10,609
-0.01(-0.32%)
Jan 24, 2005
3.430
3.466
3.416
3.444
80,785
+0.02(+0.65%)
Jan 21, 2005
3.436
3.463
3.350
3.422
260,706
+0.03(+0.98%)
Jan 20, 2005
3.397
3.405
3.350
3.389
50,149
-0.02(-0.73%)
Jan 19, 2005
3.488
3.543
3.408
3.414
122,367
-0.04(-1.12%)
Jan 18, 2005
3.452
3.485
3.411
3.452
217,299
+0.00(+0.08%)
Jan 14, 2005
3.477
3.510
3.394
3.449
160,792
-0.00(-0.08%)
Jan 13, 2005
3.568
3.568
3.441
3.452
275,421
-0.09(-2.50%)
Jan 12, 2005
3.588
3.593
3.477
3.541
58,520
-0.05(-1.38%)
Jan 11, 2005
3.588
3.621
3.588
3.590
51,948
+0.00(+0.08%)
Jan 10, 2005
3.588
3.590
3.588
3.588
129,594
-0.03(-0.84%)
Jan 07, 2005
3.588
3.626
3.588
3.618
44,391
+0.01(+0.38%)
Jan 06, 2005
3.488
3.668
3.488
3.604
56,619
+0.08(+2.35%)
Jan 05, 2005
3.469
3.596
3.469
3.521
96,988
+0.01(+0.31%)
Jan 04, 2005
3.585
3.601
3.488
3.510
57,582
-0.04(-1.09%)
Jan 03, 2005
3.603
3.603
3.532
3.549
192,199
-0.04(-1.15%)
Dec 31, 2004
3.651
3.640
3.590
3.590
17,380
-0.07(-1.89%)
Dec 30, 2004
3.701
3.742
3.659
3.659
22,811
+0.01(+0.23%)
Dec 29, 2004
3.701
3.720
3.634
3.651
123,833
-0.06(-1.56%)
Dec 28, 2004
3.681
3.726
3.681
3.709
74,589
+0.08(+2.21%)
Dec 27, 2004
3.717
3.717
3.629
3.629
30,053
+0.02(+0.69%)
Dec 23, 2004
3.579
3.720
3.579
3.604
69,158
-0.07(-1.88%)
Dec 22, 2004
3.590
3.825
3.590
3.673
153,162
+0.04(+1.06%)
Dec 21, 2004
3.590
3.634
3.588
3.634
35,122
+0.04(+1.00%)
Dec 20, 2004
3.579
3.654
3.579
3.599
20,638
+0.00(+0.00%)
Dec 17, 2004
3.563
3.626
3.563
3.599
63,727
+0.01(+0.31%)
Dec 16, 2004
3.626
3.659
3.579
3.588
94,142
-0.10(-2.70%)
Dec 15, 2004
3.576
3.748
3.563
3.687
99,936
+0.02(+0.68%)
Dec 14, 2004
3.563
3.679
3.563
3.662
38,019
+0.08(+2.16%)
Dec 13, 2004
3.643
3.643
3.563
3.585
190,095
-0.02(-0.54%)
Dec 10, 2004
3.632
3.797
3.599
3.604
80,745
-0.01(-0.15%)
Dec 09, 2004
3.538
3.612
3.507
3.610
657,912
+0.03(+0.77%)
Dec 08, 2004
3.538
3.590
3.521
3.582
68,434
+0.06(+1.73%)
Dec 07, 2004
3.507
3.549
3.507
3.521
62,279
+0.00(+0.00%)
Dec 06, 2004
3.563
3.599
3.521
3.521
95,228
-0.05(-1.47%)
Dec 03, 2004
3.579
3.593
3.563
3.574
131,437
-0.01(-0.38%)
Dec 02, 2004
3.590
3.607
3.579
3.588
164,387
-0.03(-0.84%)
Dec 01, 2004
3.648
3.684
3.593
3.618
55,761
+0.02(+0.46%)
Nov 30, 2004
3.698
3.698
3.601
3.601
145,559
-0.14(-3.69%)
Nov 29, 2004
3.659
3.767
3.623
3.739
174,164
+0.11(+3.12%)
Nov 26, 2004
3.582
3.640
3.560
3.626
49,605
+0.06(+1.63%)
Nov 24, 2004
3.574
3.574
3.524
3.568
30,415
+0.01(+0.15%)
Nov 23, 2004
3.527
3.565
3.496
3.563
43,088
+0.04(+1.02%)
Nov 22, 2004
3.557
3.565
3.527
3.527
35,122
+0.00(+0.00%)
Nov 19, 2004
3.505
3.554
3.505
3.527
150,266
-0.02(-0.55%)
Nov 18, 2004
3.563
3.563
3.507
3.546
336,379
-0.01(-0.16%)
Nov 17, 2004
3.535
3.586
3.535
3.552
326,964
+0.00(+0.00%)
Nov 16, 2004
3.491
3.599
3.452
3.552
230,287
+0.07(+1.98%)
Nov 15, 2004
3.452
3.483
3.430
3.483
202,044
+0.03(+0.88%)
Nov 12, 2004
3.367
3.452
3.364
3.452
80,021
+0.11(+3.31%)
Nov 11, 2004
3.452
3.452
3.317
3.342
642,342
-0.02(-0.66%)
Nov 10, 2004
3.350
3.376
3.336
3.364
39,829
+0.02(+0.74%)
Nov 09, 2004
3.356
3.356
3.278
3.339
9,052
-0.02(-0.49%)
Nov 08, 2004
3.342
3.383
3.292
3.356
26,794
+0.00(+0.00%)
Nov 05, 2004
3.383
3.388
3.342
3.356
18,466
-0.01(-0.33%)
Nov 04, 2004
3.298
3.369
3.298
3.367
178,509
+0.09(+2.70%)
Nov 03, 2004
3.256
3.309
3.198
3.278
324,068
+0.03(+0.94%)
Nov 02, 2004
3.298
3.298
3.231
3.248
46,709
+0.01(+0.34%)
Nov 01, 2004
3.220
3.311
3.220
3.237
42,726
-0.07(-2.09%)
Oct 29, 2004
3.333
3.342
3.259
3.306
36,932
-0.01(-0.42%)
Oct 28, 2004
3.357
3.397
3.306
3.320
104,281
-0.07(-2.12%)
Oct 27, 2004
3.405
3.405
3.361
3.391
77,486
+0.00(+0.08%)
Oct 26, 2004
3.333
3.389
3.325
3.389
39,467
+0.01(+0.25%)
Oct 25, 2004
3.340
3.380
3.340
3.380
31,139
+0.02(+0.49%)
Oct 22, 2004
3.375
3.375
3.275
3.364
75,314
-0.01(-0.41%)
Oct 21, 2004
3.324
3.394
3.292
3.378
101,746
+0.03(+0.82%)
Oct 20, 2004
3.284
3.350
3.273
3.350
175,612
+0.06(+1.85%)
Oct 19, 2004
3.324
3.364
3.289
3.289
12,310
-0.08(-2.38%)
Oct 18, 2004
3.298
3.369
3.298
3.369
16,293
+0.03(+0.83%)
Oct 15, 2004
3.300
3.361
3.275
3.342
27,518
+0.05(+1.60%)
Oct 14, 2004
3.314
3.322
3.217
3.289
39,105
-0.04(-1.16%)
Oct 13, 2004
3.342
3.378
3.325
3.328
72,779
+0.00(+0.00%)
Oct 12, 2004
3.333
3.386
3.314
3.328
53,951
+0.02(+0.75%)
Oct 11, 2004
3.333
3.333
3.289
3.303
22,449
-0.02(-0.50%)
Oct 08, 2004
3.278
3.339
3.278
3.320
38,743
+0.01(+0.17%)
Oct 07, 2004
3.309
3.347
3.275
3.314
61,554
+0.01(+0.42%)
Oct 06, 2004
3.253
3.339
3.212
3.300
106,091
-0.08(-2.37%)
Oct 05, 2004
3.416
3.416
3.358
3.380
20,638
+0.00(+0.00%)
Oct 04, 2004
3.383
3.397
3.353
3.380
42,002
+0.00(+0.00%)
Oct 01, 2004
3.278
3.449
3.217
3.380
94,142
+0.14(+4.17%)
Sep 30, 2004
3.311
3.367
3.212
3.245
124,195
-0.09(-2.81%)
Sep 29, 2004
3.372
3.372
3.303
3.339
10,138
+0.03(+0.83%)
Sep 28, 2004
3.383
3.383
3.311
3.311
21,001
-0.07(-2.12%)
Sep 27, 2004
3.434
3.449
3.383
3.383
54,313
-0.06(-1.61%)
Sep 24, 2004
3.438
3.463
3.436
3.438
28,966
+0.00(+0.00%)
Sep 23, 2004
3.438
3.463
3.422
3.438
61,916
-0.03(-0.95%)
Sep 22, 2004
3.438
3.472
3.400
3.472
28,604
+0.00(+0.00%)
Sep 21, 2004
3.438
3.518
3.436
3.472
55,037
+0.09(+2.78%)
Sep 20, 2004
3.157
3.405
3.157
3.378
85,814
+0.12(+3.73%)
Sep 17, 2004
3.245
3.328
3.165
3.256
118,764
+0.01(+0.43%)
Sep 16, 2004
3.295
3.303
3.204
3.242
36,932
-0.04(-1.18%)
Sep 15, 2004
3.275
3.331
3.231
3.281
39,105
-0.07(-2.14%)
Sep 14, 2004
3.378
3.378
3.278
3.353
61,916
-0.06(-1.70%)
Sep 13, 2004
3.422
3.444
3.358
3.411
44,174
-0.02(-0.64%)
Sep 10, 2004
3.234
3.557
3.223
3.433
167,646
+0.20(+6.15%)
Sep 09, 2004
3.262
3.328
3.234
3.234
31,863
-0.04(-1.10%)
Sep 08, 2004
3.353
3.372
3.270
3.270
29,329
-0.01(-0.34%)
Sep 07, 2004
3.306
3.353
3.259
3.281
100,077
-0.02(-0.67%)
Sep 03, 2004
3.314
3.427
3.287
3.303
28,242
-0.06(-1.89%)
Sep 02, 2004
3.242
3.416
3.226
3.367
79,659
+0.20(+6.28%)
Sep 01, 2004
3.195
3.356
3.168
3.168
47,071
+0.00(+0.00%)
Aug 31, 2004
3.248
3.303
3.135
3.168
27,880
-0.08(-2.38%)
Aug 30, 2004
3.328
3.328
3.245
3.245
129,989
-0.09(-2.65%)
Aug 27, 2004
3.300
3.436
3.273
3.333
36,932
+0.01(+0.42%)
Aug 26, 2004
3.278
3.320
3.267
3.320
13,759
-0.03(-0.99%)
Aug 25, 2004
3.325
3.353
3.251
3.353
38,019
+0.04(+1.34%)
Aug 24, 2004
3.394
3.427
3.273
3.309
120,575
-0.01(-0.33%)
Aug 23, 2004
3.378
3.458
3.298
3.320
32,587
-0.08(-2.28%)
Aug 20, 2004
3.314
3.430
3.289
3.397
53,382
+0.06(+1.74%)
Aug 19, 2004
3.311
3.366
3.311
3.339
13,759
+0.03(+0.83%)
Aug 18, 2004
3.333
3.345
3.287
3.311
34,901
+0.00(+0.08%)
Aug 17, 2004
3.336
3.563
3.295
3.309
126,730
-0.01(-0.17%)
Aug 16, 2004
3.270
3.314
3.264
3.314
39,467
+0.04(+1.35%)
Aug 13, 2004
3.311
3.322
3.198
3.270
76,400
-0.03(-1.00%)
Aug 12, 2004
3.226
3.320
3.226
3.303
22,087
+0.05(+1.61%)
Aug 11, 2004
3.220
3.576
3.168
3.251
185,026
+0.00(+0.08%)
Aug 10, 2004
3.314
3.361
3.148
3.248
104,281
-0.04(-1.09%)
Aug 09, 2004
3.557
3.557
3.281
3.284
155,335
-0.24(-6.75%)
Aug 06, 2004
3.527
3.560
3.485
3.521
24,984
-0.06(-1.70%)
Aug 05, 2004
3.634
3.634
3.516
3.582
237,891
-0.01(-0.31%)
Aug 04, 2004
3.665
3.665
3.460
3.593
48,519
+0.03(+0.93%)
Aug 03, 2004
3.632
3.637
3.560
3.560
33,319
-0.15(-3.95%)
Aug 02, 2004
3.626
3.715
3.626
3.706
7,603
+0.01(+0.30%)
Jul 30, 2004
3.646
3.701
3.593
3.695
36,570
+0.09(+2.45%)
Jul 29, 2004
3.601
3.668
3.590
3.607
51,778
-0.04(-1.06%)
Jul 28, 2004
3.607
3.659
3.447
3.646
57,571
+0.08(+2.33%)
Jul 27, 2004
3.463
3.610
3.452
3.563
36,570
+0.11(+3.12%)
Jul 26, 2004
3.480
3.532
3.452
3.455
59,382
-0.04(-1.26%)
Jul 23, 2004
3.588
3.623
3.499
3.499
24,984
-0.10(-2.76%)
Jul 22, 2004
3.634
3.634
3.549
3.599
52,502
-0.03(-0.91%)
Jul 21, 2004
3.781
3.781
3.612
3.632
51,778
-0.09(-2.45%)
Jul 20, 2004
3.615
3.728
3.615
3.723
36,208
+0.04(+1.13%)
Jul 19, 2004
3.726
3.731
3.588
3.681
101,746
-0.04(-1.19%)
Jul 16, 2004
3.891
3.905
3.726
3.726
86,900
-0.15(-3.99%)
Jul 15, 2004
4.002
4.002
3.880
3.880
58,296
-0.05(-1.33%)
Jul 14, 2004
3.924
4.002
3.919
3.933
39,829
-0.04(-0.97%)
Jul 13, 2004
3.955
4.005
3.955
3.971
22,811
+0.02(+0.49%)
Jul 12, 2004
3.913
3.994
3.897
3.952
24,621
+0.01(+0.28%)
Jul 09, 2004
3.911
3.991
3.872
3.941
18,104
-0.02(-0.63%)
Jul 08, 2004
4.046
4.110
3.938
3.966
129,627
-0.16(-3.95%)
Jul 07, 2004
4.143
4.143
4.121
4.129
89,435
-0.01(-0.33%)
Jul 06, 2004
4.119
4.148
4.093
4.143
105,367
+0.01(+0.13%)
Jul 02, 2004
4.082
4.145
4.063
4.137
43,088
-0.01(-0.13%)
Jul 01, 2004
4.143
4.143
4.068
4.143
100,660
-0.00(-0.07%)
Jun 30, 2004
4.049
4.148
4.049
4.145
100,660
+0.02(+0.40%)
Jun 29, 2004
4.087
4.143
3.944
4.129
118,402
+0.04(+0.88%)
Jun 28, 2004
4.035
4.267
3.971
4.093
367,156
+0.09(+2.14%)
Jun 25, 2004
3.822
4.011
3.803
4.007
406,624
+0.12(+3.13%)
Jun 24, 2004
3.820
3.958
3.739
3.886
227,390
+0.12(+3.08%)
Jun 23, 2004
3.604
3.974
3.596
3.770
318,998
+0.19(+5.41%)
Jun 22, 2004
3.496
3.748
3.496
3.576
823,024
+0.03(+0.94%)
Jun 21, 2004
3.491
3.590
3.491
3.543
104,643
+0.08(+2.23%)
Jun 18, 2004
3.521
3.585
3.466
3.466
165,473
-0.06(-1.65%)
Jun 17, 2004
3.571
3.585
3.524
3.524
106,091
-0.04(-1.01%)
Jun 16, 2004
3.549
3.568
3.496
3.560
156,783
-0.00(-0.08%)
Jun 15, 2004
3.530
3.629
3.524
3.563
126,006
+0.03(+0.94%)
Jun 14, 2004
3.684
3.684
3.530
3.530
150,266
-0.11(-2.96%)
Jun 10, 2004
3.728
3.781
3.618
3.637
113,695
-0.12(-3.09%)
Jun 09, 2004
3.734
3.814
3.709
3.753
64,451
+0.07(+1.87%)
Jun 08, 2004
3.715
3.778
3.684
3.684
111,522
-0.03(-0.82%)
Jun 07, 2004
3.673
3.756
3.673
3.715
128,178
-0.14(-3.72%)
Jun 04, 2004
3.832
3.866
3.784
3.858
76,038
+0.06(+1.45%)
Jun 03, 2004
3.789
3.866
3.717
3.803
145,197
+0.01(+0.15%)
Jun 02, 2004
3.864
3.864
3.739
3.797
31,863
-0.04(-1.08%)
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.