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
)
37.07
+0.78 (+2.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2003
4.134
4.223
4.063
4.076
553,993
-0.07(-1.67%)
Jun 27, 2003
4.267
4.278
4.134
4.145
512,353
-0.07(-1.77%)
Jun 26, 2003
4.170
4.237
4.148
4.220
77,124
+0.05(+1.20%)
Jun 25, 2003
4.168
4.248
4.143
4.170
173,439
+0.02(+0.60%)
Jun 24, 2003
4.270
4.319
4.143
4.145
313,205
-0.12(-2.91%)
Jun 23, 2003
4.322
4.322
4.226
4.270
105,005
-0.01(-0.32%)
Jun 20, 2003
4.220
4.319
4.143
4.284
194,078
+0.08(+1.91%)
Jun 19, 2003
4.488
4.507
4.168
4.203
178,871
-0.32(-7.02%)
Jun 18, 2003
4.557
4.582
4.496
4.521
86,538
-0.06(-1.21%)
Jun 17, 2003
4.593
4.596
4.538
4.576
39,829
+0.01(+0.18%)
Jun 16, 2003
4.576
4.667
4.518
4.568
65,175
+0.07(+1.66%)
Jun 13, 2003
4.723
4.792
4.478
4.493
126,730
-0.25(-5.19%)
Jun 12, 2003
4.477
4.753
4.408
4.739
147,731
+0.21(+4.63%)
Jun 11, 2003
4.419
4.585
4.391
4.529
85,814
+0.04(+0.99%)
Jun 10, 2003
4.341
4.485
4.341
4.485
84,004
+0.08(+1.75%)
Jun 09, 2003
4.372
4.408
4.295
4.408
67,348
+0.04(+0.82%)
Jun 06, 2003
4.314
4.457
4.308
4.372
184,302
+0.06(+1.47%)
Jun 05, 2003
4.267
4.372
4.126
4.308
430,521
-0.03(-0.64%)
Jun 04, 2003
4.333
4.388
4.267
4.336
196,613
+0.02(+0.51%)
Jun 03, 2003
4.179
4.532
4.179
4.314
220,511
-0.02(-0.44%)
Jun 02, 2003
4.319
4.397
4.261
4.333
57,571
+0.03(+0.63%)
May 30, 2003
4.156
4.336
4.156
4.306
115,505
+0.12(+2.90%)
May 29, 2003
4.123
4.217
4.118
4.184
83,642
+0.04(+1.00%)
May 28, 2003
4.029
4.143
3.991
4.143
59,744
+0.10(+2.46%)
May 27, 2003
3.944
4.043
3.908
4.043
132,886
+0.11(+2.81%)
May 23, 2003
3.969
4.005
3.875
3.933
84,004
+0.00(+0.07%)
May 22, 2003
3.911
3.952
3.866
3.930
55,037
-0.01(-0.35%)
May 21, 2003
3.869
3.971
3.866
3.944
30,053
+0.08(+2.00%)
May 20, 2003
3.894
3.933
3.866
3.866
42,726
-0.05(-1.20%)
May 19, 2003
3.936
3.985
3.811
3.913
135,420
-0.07(-1.87%)
May 16, 2003
4.112
4.129
3.938
3.988
98,849
-0.15(-3.73%)
May 15, 2003
4.156
4.212
3.936
4.143
144,110
-0.08(-1.90%)
May 14, 2003
4.383
4.460
4.212
4.223
95,953
-0.18(-4.14%)
May 13, 2003
4.267
4.419
4.226
4.405
209,286
+0.18(+4.25%)
May 12, 2003
4.306
4.306
4.159
4.226
90,159
-0.07(-1.73%)
May 09, 2003
4.154
4.319
4.032
4.300
142,300
+0.14(+3.25%)
May 08, 2003
4.168
4.168
4.082
4.165
54,675
+0.04(+1.00%)
May 07, 2003
4.074
4.198
4.054
4.123
145,559
+0.08(+1.91%)
May 06, 2003
3.938
4.054
3.936
4.046
110,074
+0.07(+1.74%)
May 05, 2003
3.985
4.035
3.902
3.977
150,990
-0.01(-0.35%)
May 02, 2003
3.994
4.029
3.938
3.991
109,712
-0.02(-0.48%)
May 01, 2003
4.060
4.060
4.005
4.010
32,587
-0.02(-0.55%)
Apr 30, 2003
3.938
4.071
3.938
4.032
95,591
+0.09(+2.38%)
Apr 29, 2003
3.866
3.982
3.866
3.939
68,072
+0.07(+1.86%)
Apr 28, 2003
3.891
3.924
3.808
3.866
140,127
-0.03(-0.71%)
Apr 25, 2003
3.894
3.949
3.878
3.894
108,988
-0.02(-0.49%)
Apr 24, 2003
4.018
4.032
3.825
3.913
1,040,276
-0.59(-13.12%)
Apr 23, 2003
4.424
4.527
4.383
4.504
322,257
+0.08(+1.87%)
Apr 22, 2003
4.143
4.460
4.115
4.422
346,155
+0.28(+6.73%)
Apr 21, 2003
4.060
4.143
4.052
4.143
192,992
+0.10(+2.39%)
Apr 17, 2003
4.005
4.060
3.916
4.046
555,441
+0.14(+3.68%)
Apr 16, 2003
3.938
3.947
3.889
3.902
231,735
-0.03(-0.84%)
Apr 15, 2003
4.038
4.049
3.886
3.936
347,603
-0.14(-3.46%)
Apr 14, 2003
4.143
4.145
4.054
4.076
245,495
-0.07(-1.80%)
Apr 11, 2003
4.267
4.306
4.151
4.151
99,211
-0.11(-2.59%)
Apr 10, 2003
4.234
4.300
4.212
4.261
213,631
-0.08(-1.84%)
Apr 09, 2003
4.311
4.419
4.234
4.341
160,766
-0.01(-0.19%)
Apr 08, 2003
4.397
4.397
4.289
4.350
142,662
-0.08(-1.74%)
Apr 07, 2003
4.391
4.446
4.391
4.427
211,821
+0.06(+1.45%)
Apr 04, 2003
4.488
4.488
4.272
4.364
282,066
-0.03(-0.75%)
Apr 03, 2003
4.361
4.413
4.278
4.397
88,711
+0.05(+1.14%)
Apr 02, 2003
4.187
4.375
4.187
4.347
123,471
+0.13(+3.08%)
Apr 01, 2003
4.198
4.259
4.173
4.217
161,128
+0.01(+0.33%)
Mar 31, 2003
4.242
4.259
4.198
4.203
221,959
-0.04(-0.91%)
Mar 28, 2003
4.267
4.306
4.214
4.242
83,280
-0.04(-0.90%)
Mar 27, 2003
4.281
4.405
4.184
4.281
141,663
-0.03(-0.64%)
Mar 26, 2003
4.284
4.388
4.248
4.308
244,771
-0.08(-1.89%)
Mar 25, 2003
4.281
4.394
4.203
4.391
120,575
+0.07(+1.73%)
Mar 24, 2003
4.035
4.319
4.035
4.317
253,461
+0.15(+3.64%)
Mar 21, 2003
4.125
4.173
4.035
4.165
177,784
+0.06(+1.56%)
Mar 20, 2003
3.974
4.143
3.924
4.101
100,917
+0.10(+2.56%)
Mar 19, 2003
4.046
4.098
3.927
3.999
68,774
-0.05(-1.16%)
Mar 18, 2003
3.941
4.046
3.739
4.046
115,867
+0.12(+3.02%)
Mar 17, 2003
3.913
3.980
3.811
3.927
205,958
-0.05(-1.32%)
Mar 14, 2003
3.977
4.002
3.878
3.980
143,024
+0.08(+1.98%)
Mar 13, 2003
3.615
3.974
3.543
3.902
330,585
+0.40(+11.52%)
Mar 12, 2003
3.469
3.505
3.444
3.499
27,518
+0.07(+2.18%)
Mar 11, 2003
3.228
3.530
3.228
3.425
122,747
+0.21(+6.53%)
Mar 10, 2003
3.204
3.237
3.159
3.215
144,110
+0.01(+0.17%)
Mar 07, 2003
3.157
3.242
3.148
3.209
63,365
-0.02(-0.68%)
Mar 06, 2003
3.372
3.375
3.104
3.231
178,509
-0.18(-5.26%)
Mar 05, 2003
3.444
3.530
3.317
3.411
135,782
-0.04(-1.12%)
Mar 04, 2003
3.507
3.532
3.367
3.449
101,384
-0.06(-1.80%)
Mar 03, 2003
3.574
3.585
3.474
3.513
95,953
+0.03(+0.78%)
Feb 28, 2003
3.505
3.585
3.383
3.486
151,352
-0.06(-1.78%)
Feb 27, 2003
3.601
3.601
3.499
3.549
84,728
-0.02(-0.62%)
Feb 26, 2003
3.516
3.615
3.516
3.571
136,506
+0.00(+0.08%)
Feb 25, 2003
3.554
3.604
3.494
3.568
170,181
+0.02(+0.62%)
Feb 24, 2003
3.676
3.676
3.546
3.546
304,877
-0.16(-4.39%)
Feb 21, 2003
3.737
3.737
3.632
3.709
147,731
-0.04(-0.96%)
Feb 20, 2003
3.825
3.825
3.715
3.745
86,538
-0.04(-0.95%)
Feb 19, 2003
3.734
3.781
3.679
3.781
51,416
+0.03(+0.80%)
Feb 18, 2003
3.590
3.797
3.590
3.751
41,277
+0.10(+2.73%)
Feb 14, 2003
3.571
3.668
3.543
3.651
34,036
+0.06(+1.69%)
Feb 13, 2003
3.692
3.692
3.518
3.590
54,313
-0.10(-2.62%)
Feb 12, 2003
3.704
3.704
3.643
3.687
66,624
-0.02(-0.45%)
Feb 11, 2003
3.651
3.706
3.646
3.704
145,921
+0.02(+0.60%)
Feb 10, 2003
3.704
3.704
3.626
3.681
224,132
-0.02(-0.52%)
Feb 07, 2003
3.679
3.701
3.623
3.701
73,141
+0.05(+1.44%)
Feb 06, 2003
3.800
3.800
3.472
3.648
204,217
-0.07(-1.93%)
Feb 05, 2003
3.720
3.770
3.715
3.720
73,141
+0.02(+0.52%)
Feb 04, 2003
3.734
3.789
3.690
3.701
134,334
-0.06(-1.54%)
Feb 03, 2003
3.590
3.773
3.543
3.759
255,271
+0.16(+4.45%)
Jan 31, 2003
3.634
3.728
3.593
3.599
162,577
-0.09(-2.47%)
Jan 30, 2003
3.756
3.764
3.687
3.690
234,628
-0.07(-1.76%)
Jan 29, 2003
3.618
3.759
3.604
3.756
27,518
+0.07(+1.87%)
Jan 28, 2003
3.632
3.687
3.524
3.687
85,452
+0.06(+1.75%)
Jan 27, 2003
3.629
3.717
3.610
3.623
37,657
-0.01(-0.16%)
Jan 24, 2003
3.930
3.930
3.626
3.629
131,075
-0.26(-6.60%)
Jan 23, 2003
3.850
3.938
3.764
3.886
136,144
-0.02(-0.57%)
Jan 22, 2003
4.159
4.159
3.853
3.908
111,884
-0.21(-5.15%)
Jan 21, 2003
4.143
4.187
4.082
4.120
33,674
-0.09(-2.23%)
Jan 17, 2003
4.143
4.250
4.068
4.214
65,175
-0.03(-0.65%)
Jan 16, 2003
3.952
4.275
3.952
4.242
112,971
+0.27(+6.81%)
Jan 15, 2003
4.021
4.021
3.952
3.971
25,346
-0.07(-1.84%)
Jan 14, 2003
4.090
4.140
4.018
4.046
23,535
-0.08(-1.94%)
Jan 13, 2003
4.140
4.226
4.101
4.126
61,554
+0.03(+0.67%)
Jan 10, 2003
3.999
4.129
3.949
4.098
45,260
+0.09(+2.27%)
Jan 09, 2003
3.922
4.071
3.886
4.007
93,780
+0.18(+4.69%)
Jan 08, 2003
3.828
3.908
3.800
3.828
91,970
+0.00(+0.07%)
Jan 07, 2003
3.894
3.902
3.762
3.825
221,235
-0.10(-2.67%)
Jan 06, 2003
3.924
3.960
3.913
3.930
50,330
+0.00(+0.07%)
Jan 03, 2003
4.090
4.090
3.924
3.927
90,521
-0.13(-3.27%)
Jan 02, 2003
3.947
4.156
3.866
4.060
102,832
+0.19(+4.92%)
Dec 31, 2002
3.786
3.958
3.731
3.870
170,181
+0.04(+1.02%)
Dec 30, 2002
3.728
3.866
3.701
3.831
112,971
+0.03(+0.80%)
Dec 27, 2002
3.742
3.817
3.728
3.800
59,744
-0.05(-1.22%)
Dec 26, 2002
3.756
3.971
3.753
3.847
73,865
+0.02(+0.43%)
Dec 24, 2002
3.977
3.980
3.759
3.831
77,124
-0.16(-4.01%)
Dec 23, 2002
4.192
4.192
3.949
3.991
151,352
-0.09(-2.10%)
Dec 20, 2002
4.192
4.192
3.894
4.076
178,871
-0.08(-1.93%)
Dec 19, 2002
4.098
4.170
4.013
4.156
123,471
+0.01(+0.33%)
Dec 18, 2002
4.154
4.170
3.927
4.143
131,799
-0.05(-1.19%)
Dec 17, 2002
4.250
4.281
4.143
4.192
55,037
-0.10(-2.38%)
Dec 16, 2002
4.187
4.308
4.176
4.295
51,054
+0.10(+2.50%)
Dec 13, 2002
4.256
4.295
4.190
4.190
65,175
-0.10(-2.38%)
Dec 12, 2002
4.190
4.306
4.190
4.292
47,071
+0.10(+2.51%)
Dec 11, 2002
4.256
4.295
4.187
4.187
220,149
-0.12(-2.70%)
Dec 10, 2002
4.322
4.322
4.267
4.303
259,978
-0.02(-0.45%)
Dec 09, 2002
4.394
4.441
4.267
4.322
174,526
-0.09(-2.00%)
Dec 06, 2002
4.477
4.529
4.353
4.411
126,730
-0.11(-2.38%)
Dec 05, 2002
4.308
4.546
4.226
4.518
271,565
+0.21(+4.87%)
Dec 04, 2002
4.007
4.336
4.007
4.308
435,591
+0.32(+7.96%)
Dec 03, 2002
4.032
4.068
3.977
3.991
86,538
-0.08(-2.03%)
Dec 02, 2002
4.112
4.143
3.961
4.074
233,908
-0.03(-0.81%)
Nov 29, 2002
4.250
4.250
4.071
4.107
61,916
-0.12(-2.81%)
Nov 27, 2002
4.413
4.419
4.192
4.226
210,010
-0.19(-4.26%)
Nov 26, 2002
4.416
4.488
4.350
4.413
40,553
-0.05(-1.05%)
Nov 25, 2002
4.485
4.568
4.383
4.460
111,160
+0.07(+1.70%)
Nov 22, 2002
4.377
4.590
4.295
4.386
99,574
-0.00(-0.06%)
Nov 21, 2002
4.271
4.510
4.248
4.388
264,323
+0.13(+3.05%)
Nov 20, 2002
4.278
4.278
3.980
4.259
175,612
+0.04(+1.05%)
Nov 19, 2002
4.405
4.460
4.212
4.214
111,160
-0.16(-3.60%)
Nov 18, 2002
4.372
4.432
4.261
4.372
55,761
-0.03(-0.69%)
Nov 15, 2002
4.292
4.460
4.292
4.402
97,763
+0.09(+2.18%)
Nov 14, 2002
4.214
4.419
4.212
4.308
157,870
+0.08(+1.96%)
Nov 13, 2002
4.364
4.422
4.195
4.226
73,141
-0.19(-4.32%)
Nov 12, 2002
4.424
4.485
4.353
4.416
128,540
-0.01(-0.13%)
Nov 11, 2002
4.444
4.488
4.405
4.422
75,314
+0.02(+0.50%)
Nov 08, 2002
4.242
4.535
4.242
4.400
232,460
+0.12(+2.85%)
Nov 07, 2002
4.148
4.391
4.148
4.278
349,776
+0.27(+6.83%)
Nov 06, 2002
4.074
4.090
3.949
4.005
108,626
-0.00(-0.08%)
Nov 05, 2002
3.753
4.087
3.687
4.008
308,860
+0.25(+6.78%)
Nov 04, 2002
3.792
3.902
3.648
3.753
208,924
-0.03(-0.80%)
Nov 01, 2002
3.626
3.795
3.560
3.784
145,559
+0.20(+5.55%)
Oct 31, 2002
3.499
3.659
3.491
3.585
19,878,594
+0.08(+2.29%)
Oct 30, 2002
3.546
3.596
3.455
3.504
64,451
-0.03(-0.87%)
Oct 29, 2002
3.593
3.593
3.369
3.535
396,246
-0.06(-1.61%)
Oct 28, 2002
3.441
3.784
3.441
3.593
309,222
+0.04(+1.17%)
Oct 25, 2002
3.300
3.557
3.300
3.552
106,037
+0.22(+6.55%)
Oct 24, 2002
3.314
3.386
3.314
3.333
68,796
+0.02(+0.58%)
Oct 23, 2002
3.259
3.391
3.259
3.314
179,924
-0.02(-0.66%)
Oct 22, 2002
3.314
3.342
3.162
3.336
175,612
+0.00(+0.08%)
Oct 21, 2002
3.262
3.356
3.190
3.333
168,370
+0.08(+2.44%)
Oct 18, 2002
3.328
3.394
3.254
3.254
210,738
-0.07(-2.22%)
Oct 17, 2002
3.173
3.411
3.135
3.328
119,850
+0.21(+6.73%)
Oct 16, 2002
3.353
3.353
3.041
3.118
556,662
-0.23(-7.00%)
Oct 15, 2002
3.284
3.485
3.273
3.353
600,340
+0.20(+6.49%)
Oct 14, 2002
3.179
3.264
3.148
3.148
529,063
-0.11(-3.39%)
Oct 11, 2002
2.889
3.270
2.889
3.259
404,451
+0.36(+12.38%)
Oct 10, 2002
2.823
2.972
2.820
2.900
202,406
+0.06(+1.94%)
Oct 09, 2002
3.030
3.052
2.803
2.845
278,807
-0.19(-6.28%)
Oct 08, 2002
3.038
3.151
3.033
3.035
584,408
-0.02(-0.54%)
Oct 07, 2002
3.311
3.411
3.013
3.052
544,579
-0.28(-8.53%)
Oct 04, 2002
3.383
3.463
3.262
3.336
485,921
-0.12(-3.35%)
Oct 03, 2002
3.690
3.753
3.389
3.452
465,644
-0.25(-6.79%)
Oct 02, 2002
2.969
3.878
2.762
3.704
1,539,555
-0.07(-1.97%)
Oct 01, 2002
3.907
4.052
3.773
3.778
369,191
-0.16(-4.00%)
Sep 30, 2002
4.170
4.187
3.911
3.936
384,898
-0.21(-5.00%)
Sep 27, 2002
4.203
4.319
4.032
4.143
160,404
-0.15(-3.54%)
Sep 26, 2002
4.060
4.295
4.005
4.295
132,523
+0.23(+5.78%)
Sep 25, 2002
3.922
4.253
3.922
4.060
365,512
+0.26(+6.83%)
Sep 24, 2002
4.393
4.582
3.681
3.800
876,280
-0.64(-14.43%)
Sep 23, 2002
4.502
4.593
4.369
4.441
197,062
-0.09(-1.95%)
Sep 20, 2002
4.366
4.582
4.366
4.529
213,631
+0.12(+2.69%)
Sep 19, 2002
4.466
4.493
4.364
4.411
206,389
-0.06(-1.24%)
Sep 18, 2002
4.538
4.538
4.394
4.466
199,734
-0.07(-1.64%)
Sep 17, 2002
4.419
4.587
4.319
4.540
405,537
+0.10(+2.30%)
Sep 16, 2002
4.416
4.446
4.366
4.438
280,617
+0.02(+0.44%)
Sep 13, 2002
4.377
4.452
4.377
4.419
311,395
+0.00(+0.00%)
Sep 12, 2002
4.529
4.579
4.372
4.419
722,002
-0.17(-3.79%)
Sep 11, 2002
4.449
4.596
4.405
4.593
159,680
+0.13(+2.84%)
Sep 10, 2002
4.601
4.623
4.361
4.466
540,415
-0.13(-2.88%)
Sep 09, 2002
4.391
4.654
4.388
4.598
221,959
-0.01(-0.24%)
Sep 06, 2002
4.623
4.634
4.419
4.609
397,930
+0.05(+1.15%)
Sep 05, 2002
4.778
4.833
4.148
4.557
1,082,503
-0.41(-8.23%)
Sep 04, 2002
4.921
4.999
4.792
4.966
347,603
-0.02(-0.50%)
Sep 03, 2002
5.206
5.220
4.778
4.991
157,960
-0.26(-4.89%)
Aug 30, 2002
4.902
5.247
4.902
5.247
410,722
+0.30(+6.03%)
Aug 29, 2002
5.272
5.272
4.750
4.949
698,002
-0.38(-7.15%)
Aug 28, 2002
5.388
5.410
5.322
5.330
293,652
-0.06(-1.08%)
Aug 27, 2002
5.427
5.441
5.327
5.388
314,653
-0.02(-0.46%)
Aug 26, 2002
5.438
5.438
5.322
5.413
151,352
+0.03(+0.51%)
Aug 23, 2002
5.499
5.548
5.322
5.385
250,977
-0.14(-2.50%)
Aug 22, 2002
5.247
5.524
5.247
5.524
169,818
+0.24(+4.55%)
Aug 21, 2002
5.385
5.474
5.262
5.283
48,809,368
-0.09(-1.59%)
Aug 20, 2002
5.347
5.449
5.247
5.369
141,576
-0.02(-0.31%)
Aug 16, 2002
5.553
5.553
5.289
5.385
220,847
-0.13(-2.40%)
Aug 15, 2002
5.247
5.579
5.187
5.518
453,441
+0.34(+6.56%)
Aug 14, 2002
4.742
5.234
4.673
5.178
522,854
+0.52(+11.28%)
Aug 13, 2002
4.721
4.888
4.654
4.654
368,966
-0.03(-0.59%)
Aug 12, 2002
4.765
4.828
4.640
4.681
296,187
-0.15(-3.14%)
Aug 07, 2002
4.916
4.955
4.792
4.833
367,156
-0.06(-1.19%)
Aug 06, 2002
4.707
5.037
4.701
4.891
380,553
+0.26(+5.67%)
Aug 05, 2002
4.695
5.101
4.626
4.629
243,959
-0.06(-1.35%)
Aug 02, 2002
5.054
5.109
4.689
4.692
501,512
-0.46(-8.85%)
Aug 01, 2002
5.316
5.330
5.054
5.148
686,155
-0.17(-3.17%)
Jul 31, 2002
5.733
5.733
5.316
5.316
370,085
-0.36(-6.37%)
Jul 30, 2002
5.742
5.816
5.601
5.678
431,799
-0.05(-0.96%)
Jul 29, 2002
5.554
5.733
5.524
5.733
697,380
+0.23(+4.26%)
Jul 26, 2002
5.427
5.606
5.416
5.499
311,938
+0.05(+0.92%)
Jul 25, 2002
5.355
5.551
5.178
5.449
513,077
+0.19(+3.60%)
Jul 24, 2002
4.695
5.383
4.665
5.259
837,507
+0.56(+11.96%)
Jul 23, 2002
4.695
4.899
4.667
4.698
352,673
+0.00(+0.06%)
Jul 22, 2002
4.698
4.792
4.571
4.695
317,376
-0.07(-1.38%)
Jul 19, 2002
4.863
4.944
4.712
4.761
224,856
-0.16(-3.27%)
Jul 17, 2002
4.968
4.993
4.863
4.921
312,481
-0.19(-3.68%)
Jul 12, 2002
5.271
5.347
5.027
5.109
329,137
-0.15(-2.84%)
Jul 11, 2002
5.399
5.449
5.002
5.258
230,287
-0.24(-4.32%)
Jul 10, 2002
5.800
5.849
5.399
5.496
358,104
-0.25(-4.28%)
Jul 09, 2002
5.880
5.880
5.742
5.742
375,846
-0.14(-2.35%)
Jul 08, 2002
5.684
5.982
5.684
5.880
644,515
+0.19(+3.35%)
Jul 05, 2002
5.794
5.841
5.537
5.689
269,392
-0.07(-1.20%)
Jul 04, 2002
5.742
5.976
5.076
5.758
490,266
+0.00(+0.00%)
Jul 03, 2002
5.742
5.976
5.076
5.758
490,266
-0.02(-0.33%)
Jul 02, 2002
6.192
6.192
5.739
5.778
326,240
-0.39(-6.40%)
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.