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
Plains All American Pipeline LP
(NY:
PAA
)
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 28, 2004
5.314
5.342
5.301
5.332
194,719
+0.02(+0.38%)
May 27, 2004
5.265
5.356
5.265
5.312
323,735
+0.01(+0.13%)
May 26, 2004
5.244
5.334
5.232
5.306
616,412
+0.07(+1.41%)
May 25, 2004
5.265
5.319
5.224
5.232
407,357
-0.02(-0.32%)
May 24, 2004
5.198
5.257
5.185
5.249
307,608
+0.06(+1.13%)
May 21, 2004
5.208
5.208
5.180
5.190
210,249
-0.02(-0.35%)
May 20, 2004
5.232
5.265
5.190
5.208
433,638
-0.02(-0.35%)
May 19, 2004
5.207
5.269
5.207
5.227
262,811
+0.04(+0.71%)
May 18, 2004
5.269
5.280
5.185
5.190
732,287
-0.07(-1.27%)
May 17, 2004
5.336
5.349
5.234
5.257
525,025
-0.04(-0.70%)
May 14, 2004
5.357
5.357
5.277
5.294
413,330
+0.02(+0.32%)
May 13, 2004
5.383
5.383
5.260
5.277
486,798
+0.05(+0.99%)
May 12, 2004
5.316
5.383
5.190
5.225
817,104
+0.04(+0.68%)
May 11, 2004
5.026
5.235
5.026
5.190
809,339
+0.12(+2.31%)
May 10, 2004
5.182
5.187
4.562
5.073
3,407,587
-0.20(-3.81%)
May 07, 2004
5.398
5.450
5.115
5.274
1,687,965
-0.12(-2.30%)
May 06, 2004
5.441
5.473
5.334
5.398
835,620
-0.13(-2.30%)
May 05, 2004
5.580
5.582
5.517
5.525
410,344
-0.03(-0.54%)
May 04, 2004
5.458
5.567
5.441
5.555
400,787
+0.08(+1.53%)
May 03, 2004
5.491
5.517
5.460
5.471
688,087
+0.02(+0.40%)
Apr 30, 2004
5.399
5.450
5.366
5.450
829,647
-0.12(-2.16%)
Apr 29, 2004
5.642
5.654
5.528
5.570
494,563
-0.05(-0.83%)
Apr 28, 2004
5.659
5.659
5.552
5.617
550,111
-0.04(-0.77%)
Apr 27, 2004
5.558
5.676
5.558
5.660
563,252
+0.07(+1.23%)
Apr 26, 2004
5.572
5.674
5.572
5.592
977,777
+0.00(+0.00%)
Apr 23, 2004
5.583
5.609
5.533
5.592
621,190
+0.00(+0.03%)
Apr 22, 2004
5.592
5.627
5.542
5.590
526,219
-0.02(-0.33%)
Apr 21, 2004
5.692
5.704
5.592
5.609
699,436
-0.08(-1.47%)
Apr 20, 2004
5.784
5.816
5.676
5.692
392,425
-0.12(-2.02%)
Apr 19, 2004
5.860
5.868
5.786
5.809
422,887
+0.03(+0.46%)
Apr 16, 2004
5.642
5.831
5.635
5.783
532,192
+0.11(+1.89%)
Apr 15, 2004
5.567
5.676
5.542
5.676
1,612,108
+0.03(+0.44%)
Apr 14, 2004
5.865
5.865
5.622
5.650
1,723,206
-0.21(-3.65%)
Apr 13, 2004
5.935
5.935
5.801
5.865
898,934
-0.06(-1.05%)
Apr 12, 2004
5.935
5.969
5.903
5.927
998,085
-0.03(-0.42%)
Apr 08, 2004
5.860
5.964
5.851
5.952
816,507
+0.08(+1.34%)
Apr 07, 2004
5.902
5.918
5.860
5.873
980,166
-0.07(-1.18%)
Apr 06, 2004
5.868
5.957
5.835
5.943
927,604
+0.03(+0.57%)
Apr 05, 2004
6.007
6.030
5.870
5.910
1,004,656
-0.14(-2.30%)
Apr 02, 2004
5.907
6.049
5.860
6.049
1,184,442
+0.18(+2.99%)
Apr 01, 2004
5.878
5.880
5.809
5.873
1,175,483
+0.03(+0.49%)
Mar 31, 2004
5.617
5.898
5.609
5.845
1,554,767
+0.21(+3.74%)
Mar 30, 2004
5.552
5.634
5.542
5.634
304,622
+0.07(+1.17%)
Mar 29, 2004
5.552
5.577
5.501
5.568
313,581
+0.02(+0.30%)
Mar 26, 2004
5.575
5.619
5.523
5.552
356,587
-0.02(-0.42%)
Mar 25, 2004
5.599
5.599
5.481
5.575
557,876
-0.04(-0.72%)
Mar 24, 2004
5.594
5.630
5.592
5.615
434,833
+0.02(+0.39%)
Mar 23, 2004
5.578
5.629
5.575
5.594
407,954
+0.02(+0.27%)
Mar 22, 2004
5.568
5.617
5.542
5.578
513,676
-0.03(-0.57%)
Mar 19, 2004
5.642
5.655
5.570
5.610
308,206
-0.02(-0.30%)
Mar 18, 2004
5.552
5.642
5.535
5.627
490,979
+0.05(+0.90%)
Mar 17, 2004
5.525
5.642
5.525
5.577
530,401
+0.05(+0.94%)
Mar 16, 2004
5.508
5.567
5.491
5.525
534,582
+0.02(+0.33%)
Mar 15, 2004
5.491
5.523
5.441
5.506
397,800
+0.02(+0.27%)
Mar 12, 2004
5.423
5.491
5.399
5.491
429,457
+0.11(+2.05%)
Mar 11, 2004
5.388
5.441
5.357
5.381
544,736
-0.03(-0.50%)
Mar 10, 2004
5.441
5.446
5.391
5.408
464,100
-0.01(-0.19%)
Mar 09, 2004
5.413
5.567
5.411
5.418
886,988
-0.02(-0.28%)
Mar 08, 2004
5.369
5.438
5.357
5.433
975,985
+0.03(+0.56%)
Mar 05, 2004
5.383
5.404
5.351
5.403
890,572
+0.02(+0.37%)
Mar 04, 2004
5.396
5.408
5.346
5.383
544,736
-0.01(-0.09%)
Mar 03, 2004
5.366
5.408
5.359
5.388
465,295
+0.04(+0.72%)
Mar 02, 2004
5.374
5.406
5.316
5.349
757,971
-0.00(-0.03%)
Mar 01, 2004
5.349
5.376
5.316
5.351
1,060,802
+0.01(+0.22%)
Feb 27, 2004
5.307
5.357
5.284
5.339
700,033
+0.06(+1.05%)
Feb 26, 2004
5.349
5.354
5.269
5.284
587,144
-0.06(-1.13%)
Feb 25, 2004
5.346
5.398
5.334
5.344
1,406,040
+0.02(+0.28%)
Feb 24, 2004
5.332
5.347
5.274
5.329
729,898
-0.02(-0.38%)
Feb 23, 2004
5.349
5.367
5.324
5.349
1,012,420
+0.03(+0.47%)
Feb 20, 2004
5.304
5.332
5.285
5.324
661,209
+0.06(+1.18%)
Feb 19, 2004
5.317
5.341
5.250
5.262
559,668
-0.06(-1.16%)
Feb 18, 2004
5.399
5.401
5.324
5.324
602,076
-0.05(-1.00%)
Feb 17, 2004
5.399
5.411
5.349
5.378
517,857
+0.05(+0.88%)
Feb 13, 2004
5.296
5.339
5.290
5.331
337,473
+0.02(+0.35%)
Feb 12, 2004
5.357
5.357
5.301
5.312
606,855
-0.00(-0.06%)
Feb 11, 2004
5.324
5.341
5.296
5.316
536,374
+0.01(+0.16%)
Feb 10, 2004
5.302
5.316
5.280
5.307
399,592
+0.02(+0.32%)
Feb 09, 2004
5.309
5.324
5.275
5.290
649,263
-0.02(-0.35%)
Feb 06, 2004
5.279
5.339
5.272
5.309
913,866
-0.00(-0.06%)
Feb 05, 2004
5.309
5.341
5.275
5.312
651,055
+0.04(+0.70%)
Feb 04, 2004
5.240
5.307
5.230
5.275
511,287
+0.00(+0.03%)
Feb 03, 2004
5.316
5.341
5.257
5.274
449,168
-0.07(-1.25%)
Feb 02, 2004
5.269
5.369
5.269
5.341
567,433
+0.06(+1.05%)
Jan 30, 2004
5.383
5.406
5.220
5.285
1,403,651
-0.26(-4.77%)
Jan 29, 2004
5.583
5.604
5.498
5.550
722,133
+0.01(+0.15%)
Jan 28, 2004
5.587
5.599
5.533
5.542
606,855
-0.02(-0.36%)
Jan 27, 2004
5.600
5.629
5.550
5.562
645,679
-0.04(-0.78%)
Jan 26, 2004
5.657
5.657
5.599
5.605
363,157
-0.03(-0.59%)
Jan 23, 2004
5.609
5.650
5.588
5.639
475,449
+0.04(+0.69%)
Jan 22, 2004
5.558
5.614
5.550
5.600
439,611
+0.02(+0.36%)
Jan 21, 2004
5.560
5.592
5.540
5.580
529,206
+0.02(+0.27%)
Jan 20, 2004
5.562
5.575
5.493
5.565
927,604
-0.02(-0.33%)
Jan 16, 2004
5.558
5.588
5.542
5.583
536,374
+0.02(+0.39%)
Jan 15, 2004
5.583
5.583
5.525
5.562
670,766
-0.01(-0.09%)
Jan 14, 2004
5.594
5.594
5.550
5.567
838,009
-0.03(-0.45%)
Jan 13, 2004
5.583
5.624
5.550
5.592
1,001,669
+0.03(+0.45%)
Jan 12, 2004
5.525
5.573
5.511
5.567
1,319,432
+0.06(+1.03%)
Jan 09, 2004
5.483
5.515
5.483
5.510
424,679
+0.01(+0.24%)
Jan 08, 2004
5.481
5.506
5.481
5.496
645,679
-0.01(-0.21%)
Jan 07, 2004
5.525
5.525
5.465
5.508
668,376
+0.00(+0.00%)
Jan 06, 2004
5.485
5.525
5.483
5.508
648,068
+0.03(+0.55%)
Jan 05, 2004
5.468
5.481
5.424
5.478
641,498
+0.02(+0.31%)
Jan 02, 2004
5.421
5.488
5.408
5.461
538,763
+0.03(+0.49%)
Dec 31, 2003
5.480
5.490
5.398
5.434
509,495
-0.01(-0.22%)
Dec 30, 2003
5.429
5.495
5.419
5.446
531,595
+0.03(+0.56%)
Dec 29, 2003
5.379
5.433
5.359
5.416
498,744
+0.05(+0.87%)
Dec 26, 2003
5.347
5.381
5.347
5.369
219,208
+0.02(+0.34%)
Dec 24, 2003
5.347
5.379
5.347
5.351
375,700
+0.00(+0.00%)
Dec 23, 2003
5.364
5.379
5.351
5.351
1,191,013
-0.01(-0.25%)
Dec 22, 2003
5.383
5.383
5.359
5.364
501,133
-0.01(-0.25%)
Dec 19, 2003
5.354
5.391
5.347
5.378
2,936,916
+0.03(+0.56%)
Dec 18, 2003
5.383
5.383
5.326
5.347
1,230,434
-0.09(-1.60%)
Dec 17, 2003
5.388
5.450
5.388
5.434
826,063
+0.02(+0.34%)
Dec 16, 2003
5.369
5.414
5.369
5.416
630,149
+0.04(+0.78%)
Dec 15, 2003
5.361
5.381
5.361
5.374
260,422
+0.00(+0.06%)
Dec 12, 2003
5.354
5.398
5.339
5.371
370,325
+0.06(+1.04%)
Dec 11, 2003
5.332
5.357
5.282
5.316
373,311
-0.03(-0.63%)
Dec 10, 2003
5.307
5.356
5.307
5.349
412,733
+0.03(+0.47%)
Dec 09, 2003
5.307
5.356
5.284
5.324
520,246
+0.05(+0.98%)
Dec 08, 2003
5.277
5.277
5.242
5.272
399,592
-0.01(-0.16%)
Dec 05, 2003
5.324
5.342
5.296
5.280
293,870
-0.02(-0.35%)
Dec 04, 2003
5.269
5.301
5.240
5.299
424,679
+0.03(+0.57%)
Dec 03, 2003
5.297
5.309
5.232
5.269
823,077
-0.05(-0.88%)
Dec 02, 2003
5.240
5.316
5.227
5.316
595,506
+0.08(+1.50%)
Dec 01, 2003
5.212
5.239
5.212
5.237
743,636
+0.02(+0.45%)
Nov 28, 2003
5.227
5.230
5.190
5.213
140,962
-0.01(-0.22%)
Nov 26, 2003
5.207
5.222
5.190
5.225
563,252
+0.03(+0.52%)
Nov 25, 2003
5.220
5.222
5.175
5.198
450,363
+0.00(+0.06%)
Nov 24, 2003
5.249
5.249
5.185
5.195
928,201
-0.04(-0.70%)
Nov 21, 2003
5.207
5.299
5.192
5.232
1,508,178
+0.04(+0.84%)
Nov 20, 2003
5.190
5.205
5.182
5.188
573,406
+0.01(+0.13%)
Nov 19, 2003
5.140
5.187
5.135
5.182
875,639
+0.04(+0.75%)
Nov 18, 2003
5.180
5.190
5.138
5.143
535,776
-0.00(-0.07%)
Nov 17, 2003
5.143
5.182
5.113
5.147
427,068
-0.04(-0.68%)
Nov 14, 2003
5.123
5.182
5.123
5.182
607,452
+0.06(+1.08%)
Nov 13, 2003
5.170
5.170
5.095
5.126
445,584
-0.01(-0.20%)
Nov 12, 2003
5.081
5.175
5.064
5.136
309,400
+0.03(+0.59%)
Nov 11, 2003
5.148
5.148
5.098
5.106
327,319
-0.04(-0.81%)
Nov 10, 2003
5.200
5.200
5.106
5.148
340,460
-0.04(-0.81%)
Nov 07, 2003
5.071
5.190
5.041
5.190
692,268
+0.13(+2.48%)
Nov 06, 2003
5.044
5.098
5.044
5.064
539,360
+0.02(+0.30%)
Nov 05, 2003
5.041
5.066
5.039
5.049
1,241,783
+0.02(+0.33%)
Nov 04, 2003
5.041
5.041
5.023
5.033
565,492
+0.01(+0.20%)
Nov 03, 2003
5.028
5.053
5.023
5.023
443,231
+0.00(+0.00%)
Oct 31, 2003
5.004
5.031
4.991
5.023
609,841
-0.10(-1.99%)
Oct 30, 2003
5.165
5.165
5.123
5.125
394,814
-0.01(-0.13%)
Oct 29, 2003
5.111
5.131
5.095
5.131
490,979
+0.02(+0.36%)
Oct 28, 2003
5.145
5.147
5.106
5.113
427,665
-0.02(-0.36%)
Oct 27, 2003
5.140
5.148
5.123
5.131
286,105
+0.01(+0.16%)
Oct 24, 2003
5.106
5.148
5.076
5.123
284,314
+0.02(+0.36%)
Oct 23, 2003
5.118
5.140
5.054
5.105
329,111
+0.02(+0.40%)
Oct 22, 2003
5.081
5.138
5.056
5.085
466,490
-0.06(-1.07%)
Oct 21, 2003
5.172
5.172
5.148
5.140
438,417
-0.02(-0.42%)
Oct 20, 2003
5.155
5.163
5.143
5.162
418,706
+0.01(+0.10%)
Oct 17, 2003
5.143
5.157
5.108
5.157
524,428
+0.01(+0.16%)
Oct 16, 2003
5.163
5.178
5.148
5.148
394,216
-0.02(-0.29%)
Oct 15, 2003
5.183
5.183
5.155
5.163
473,657
-0.01(-0.19%)
Oct 14, 2003
5.183
5.187
5.162
5.173
504,717
+0.00(+0.03%)
Oct 13, 2003
5.185
5.197
5.157
5.172
535,179
-0.01(-0.26%)
Oct 10, 2003
5.185
5.185
5.143
5.185
395,411
+0.01(+0.23%)
Oct 09, 2003
5.190
5.190
5.173
5.173
444,390
-0.01(-0.16%)
Oct 08, 2003
5.175
5.188
5.163
5.182
502,925
+0.00(+0.06%)
Oct 07, 2003
5.135
5.188
5.115
5.178
376,298
+0.04(+0.85%)
Oct 06, 2003
5.175
5.175
5.135
5.135
233,543
-0.03(-0.58%)
Oct 03, 2003
5.131
5.182
5.126
5.165
398,995
+0.04(+0.82%)
Oct 02, 2003
5.138
5.145
5.110
5.123
502,328
+0.01(+0.16%)
Oct 01, 2003
5.093
5.115
5.036
5.115
575,198
+0.08(+1.66%)
Sep 30, 2003
5.003
5.064
5.003
5.031
557,279
+0.04(+0.77%)
Sep 29, 2003
5.013
5.001
4.872
4.992
1,429,932
-0.02(-0.40%)
Sep 26, 2003
5.086
5.063
4.997
5.013
502,328
-0.07(-1.45%)
Sep 25, 2003
5.126
5.150
5.066
5.086
543,541
-0.02(-0.33%)
Sep 24, 2003
5.140
5.140
5.093
5.103
669,571
-0.02(-0.39%)
Sep 23, 2003
5.101
5.101
5.101
5.123
455,738
+0.04(+0.76%)
Sep 22, 2003
5.115
5.130
5.081
5.085
391,230
-0.01(-0.26%)
Sep 19, 2003
5.118
5.126
5.068
5.098
482,617
-0.02(-0.36%)
Sep 18, 2003
5.148
5.150
5.090
5.116
975,985
-0.03(-0.62%)
Sep 17, 2003
5.177
5.178
5.148
5.148
948,509
-0.03(-0.65%)
Sep 16, 2003
5.175
5.182
5.175
5.182
818,896
+0.01(+0.10%)
Sep 15, 2003
5.175
5.190
5.175
5.177
670,168
+0.00(+0.03%)
Sep 12, 2003
5.175
5.180
5.175
5.175
520,844
+0.00(+0.00%)
Sep 11, 2003
5.175
5.180
5.175
5.175
1,064,385
-0.00(-0.03%)
Sep 10, 2003
5.175
5.183
5.172
5.177
3,746,853
+0.00(+0.03%)
Sep 09, 2003
5.280
5.280
5.140
5.175
1,247,756
-0.14(-2.65%)
Sep 08, 2003
5.275
5.316
5.260
5.316
262,214
+0.04(+0.76%)
Sep 05, 2003
5.265
5.289
5.249
5.275
179,189
+0.02(+0.38%)
Sep 04, 2003
5.274
5.299
5.234
5.255
324,333
-0.01(-0.16%)
Sep 03, 2003
5.307
5.314
5.232
5.264
538,763
-0.02(-0.35%)
Sep 02, 2003
5.324
5.329
5.257
5.282
268,187
-0.04(-0.79%)
Aug 29, 2003
5.327
5.327
5.224
5.324
397,203
+0.04(+0.73%)
Aug 28, 2003
5.290
5.299
5.240
5.285
232,349
-0.03(-0.57%)
Aug 27, 2003
5.287
5.331
5.274
5.316
169,035
+0.01(+0.22%)
Aug 26, 2003
5.289
5.316
5.274
5.304
412,733
+0.03(+0.60%)
Aug 25, 2003
5.237
5.284
5.237
5.272
269,381
+0.03(+0.61%)
Aug 22, 2003
5.279
5.279
5.220
5.240
192,330
-0.02(-0.35%)
Aug 21, 2003
5.240
5.274
5.215
5.259
170,230
+0.03(+0.51%)
Aug 20, 2003
5.260
5.265
5.210
5.232
195,913
-0.04(-0.73%)
Aug 19, 2003
5.341
5.341
5.240
5.270
298,051
-0.04(-0.69%)
Aug 18, 2003
5.254
5.349
5.254
5.307
483,214
+0.04(+0.70%)
Aug 15, 2003
5.282
5.290
5.227
5.270
401,384
+0.04(+0.74%)
Aug 14, 2003
5.240
5.240
5.182
5.232
400,787
+0.02(+0.32%)
Aug 13, 2003
5.265
5.265
5.198
5.215
413,927
-0.02(-0.32%)
Aug 12, 2003
5.210
5.232
5.190
5.232
367,338
+0.02(+0.45%)
Aug 11, 2003
5.227
5.245
5.190
5.208
438,417
-0.02(-0.29%)
Aug 08, 2003
5.110
5.227
5.110
5.224
253,254
+0.10(+1.96%)
Aug 07, 2003
5.131
5.157
5.115
5.123
243,100
-0.04(-0.78%)
Aug 06, 2003
5.131
5.172
5.103
5.163
721,536
+0.07(+1.45%)
Aug 05, 2003
5.106
5.140
5.073
5.090
912,672
-0.02(-0.36%)
Aug 04, 2003
5.182
5.188
4.959
5.108
1,173,691
-0.09(-1.77%)
Aug 01, 2003
5.207
5.222
5.177
5.200
394,814
+0.02(+0.36%)
Jul 31, 2003
5.167
5.265
5.158
5.182
649,860
-0.06(-1.09%)
Jul 30, 2003
5.265
5.265
5.225
5.239
786,044
-0.01(-0.19%)
Jul 29, 2003
5.232
5.249
5.190
5.249
458,127
+0.04(+0.80%)
Jul 28, 2003
5.215
5.232
5.198
5.207
333,889
-0.01(-0.16%)
Jul 25, 2003
5.212
5.224
5.173
5.215
283,119
-0.01(-0.16%)
Jul 24, 2003
5.232
5.265
5.215
5.224
434,833
-0.00(-0.03%)
Jul 23, 2003
5.230
5.232
5.190
5.225
338,668
+0.02(+0.39%)
Jul 22, 2003
5.190
5.222
5.173
5.205
980,166
-0.05(-0.99%)
Jul 21, 2003
5.282
5.289
5.220
5.257
341,654
-0.01(-0.16%)
Jul 18, 2003
5.220
5.265
5.152
5.265
777,085
+0.05(+0.90%)
Jul 17, 2003
5.274
5.277
5.208
5.218
602,076
-0.08(-1.55%)
Jul 16, 2003
5.378
5.378
5.274
5.301
553,098
-0.10(-1.89%)
Jul 15, 2003
5.433
5.439
5.367
5.403
287,897
-0.01(-0.25%)
Jul 14, 2003
5.401
5.439
5.386
5.416
272,965
+0.05(+0.90%)
Jul 11, 2003
5.396
5.399
5.359
5.367
379,284
-0.02(-0.43%)
Jul 10, 2003
5.362
5.391
5.361
5.391
436,625
+0.05(+0.85%)
Jul 09, 2003
5.324
5.398
5.290
5.346
379,284
+0.03(+0.60%)
Jul 08, 2003
5.311
5.324
5.257
5.314
375,700
-0.02(-0.28%)
Jul 07, 2003
5.334
5.374
5.309
5.329
516,065
+0.02(+0.38%)
Jul 03, 2003
5.357
5.357
5.307
5.309
238,919
-0.03(-0.60%)
Jul 02, 2003
5.290
5.341
5.252
5.341
382,271
+0.06(+1.14%)
Jul 01, 2003
5.277
5.292
5.220
5.280
387,646
+0.01(+0.19%)
Jun 30, 2003
5.177
5.270
5.177
5.270
308,803
+0.06(+1.16%)
Jun 27, 2003
5.143
5.224
5.140
5.210
275,354
+0.03(+0.48%)
Jun 26, 2003
5.162
5.190
5.148
5.185
262,811
+0.03(+0.49%)
Jun 25, 2003
5.131
5.207
5.110
5.160
384,062
+0.04(+0.82%)
Jun 24, 2003
5.145
5.185
5.106
5.118
387,049
-0.07(-1.32%)
Jun 23, 2003
5.187
5.190
5.108
5.187
692,268
+0.02(+0.45%)
Jun 20, 2003
5.185
5.190
5.131
5.163
560,863
+0.02(+0.42%)
Jun 19, 2003
5.140
5.182
5.115
5.141
683,309
-0.02(-0.32%)
Jun 18, 2003
5.143
5.182
5.105
5.158
407,954
+0.02(+0.29%)
Jun 17, 2003
5.165
5.178
5.131
5.143
458,127
-0.02(-0.36%)
Jun 16, 2003
5.086
5.182
5.086
5.162
357,184
+0.08(+1.51%)
Jun 13, 2003
5.115
5.140
5.041
5.085
394,814
-0.01(-0.26%)
Jun 12, 2003
5.111
5.165
5.063
5.098
491,576
+0.00(+0.07%)
Jun 11, 2003
4.959
5.110
4.931
5.095
637,914
+0.12(+2.42%)
Jun 10, 2003
4.976
4.994
4.969
4.974
365,546
-0.00(-0.03%)
Jun 09, 2003
5.003
5.023
4.974
4.976
376,298
-0.02(-0.47%)
Jun 06, 2003
5.014
5.019
4.974
4.999
630,747
-0.01(-0.23%)
Jun 05, 2003
4.972
5.029
4.971
5.011
572,809
+0.01(+0.27%)
Jun 04, 2003
5.006
5.039
4.972
4.997
613,425
-0.00(-0.07%)
Jun 03, 2003
4.971
5.023
4.971
5.001
786,044
+0.01(+0.27%)
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.