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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2003
3.389
3.389
3.300
3.345
74,718,800
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.389
63,787,008
+0.04(+1.13%)
Sep 26, 2003
3.343
3.382
3.325
3.351
82,352,816
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,913,824
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,053,152
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,565,716
+0.02(+0.49%)
Sep 22, 2003
3.602
3.605
3.495
3.507
68,128,464
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.612
3.654
91,800,408
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.522
3.623
88,664,136
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.517
69,343,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.541
3.429
3.524
69,763,168
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,711,176
-0.04(-1.25%)
Sep 12, 2003
3.453
3.479
3.438
3.469
35,832,072
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,563,192
+0.02(+0.60%)
Sep 10, 2003
3.491
3.505
3.441
3.465
59,110,968
-0.07(-1.95%)
Sep 09, 2003
3.528
3.593
3.516
3.535
61,965,908
-0.01(-0.20%)
Sep 08, 2003
3.505
3.567
3.493
3.541
64,615,936
+0.05(+1.33%)
Sep 05, 2003
3.548
3.583
3.490
3.495
78,545,648
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,405,820
+0.02(+0.68%)
Sep 03, 2003
3.507
3.593
3.495
3.566
86,094,576
+0.08(+2.18%)
Sep 02, 2003
3.472
3.509
3.464
3.490
61,184,448
+0.05(+1.35%)
Aug 29, 2003
3.400
3.469
3.391
3.443
56,273,392
+0.03(+0.81%)
Aug 28, 2003
3.395
3.421
3.360
3.415
48,474,396
+0.04(+1.28%)
Aug 27, 2003
3.384
3.391
3.360
3.372
47,178,908
-0.01(-0.31%)
Aug 26, 2003
3.334
3.386
3.334
3.382
60,622,372
+0.03(+0.93%)
Aug 25, 2003
3.351
3.403
3.334
3.351
59,233,108
-0.01(-0.26%)
Aug 22, 2003
3.488
3.498
3.353
3.360
107,277,992
-0.07(-1.97%)
Aug 21, 2003
3.455
3.455
3.369
3.427
163,233,584
+0.01(+0.20%)
Aug 20, 2003
3.453
3.481
3.369
3.421
297,039,040
-0.40(-10.45%)
Aug 19, 2003
3.887
4.129
3.768
3.820
67,673,480
-0.00(-0.09%)
Aug 18, 2003
3.704
3.852
3.702
3.823
67,686,792
+0.13(+3.41%)
Aug 15, 2003
3.695
3.764
3.654
3.697
36,752,464
+0.04(+1.18%)
Aug 14, 2003
3.662
3.688
3.623
3.654
46,546,792
+0.02(+0.48%)
Aug 13, 2003
3.666
3.688
3.611
3.636
59,175,220
+0.02(+0.48%)
Aug 12, 2003
3.455
3.626
3.452
3.619
74,825,888
+0.17(+4.96%)
Aug 11, 2003
3.438
3.462
3.424
3.448
47,211,324
-0.02(-0.60%)
Aug 08, 2003
3.395
3.471
3.357
3.469
58,892,736
+0.13(+3.99%)
Aug 07, 2003
3.360
3.421
3.310
3.336
99,877,832
-0.10(-2.92%)
Aug 06, 2003
3.445
3.459
3.300
3.436
89,164,272
-0.01(-0.40%)
Aug 05, 2003
3.595
3.602
3.438
3.450
78,583,272
-0.14(-3.99%)
Aug 04, 2003
3.654
3.661
3.550
3.593
46,444,912
-0.03(-0.81%)
Aug 01, 2003
3.628
3.714
3.623
3.623
55,051,416
-0.03(-0.94%)
Jul 31, 2003
3.680
3.759
3.628
3.657
67,067,992
+0.03(+0.71%)
Jul 30, 2003
3.681
3.695
3.628
3.631
55,398,152
-0.04(-1.18%)
Jul 29, 2003
3.693
3.761
3.671
3.674
58,433,120
-0.02(-0.51%)
Jul 28, 2003
3.697
3.742
3.647
3.693
50,298,388
-0.00(-0.09%)
Jul 25, 2003
3.647
3.707
3.415
3.697
65,320,988
+0.05(+1.42%)
Jul 24, 2003
3.801
3.813
3.524
3.645
66,153,392
-0.18(-4.65%)
Jul 23, 2003
3.801
3.823
3.697
3.823
49,142,404
+0.03(+0.73%)
Jul 22, 2003
3.801
3.818
3.749
3.795
66,667,420
+0.02(+0.64%)
Jul 21, 2003
3.809
3.832
3.725
3.771
69,101,528
-0.12(-3.19%)
Jul 18, 2003
3.818
3.939
3.764
3.896
77,198,640
+0.13(+3.39%)
Jul 17, 2003
3.842
3.877
3.740
3.768
59,304,888
-0.15(-3.92%)
Jul 16, 2003
4.041
4.068
3.890
3.921
58,602,728
-0.03(-0.87%)
Jul 15, 2003
4.061
4.094
3.925
3.956
74,943,976
-0.11(-2.64%)
Jul 14, 2003
3.991
4.094
3.989
4.063
89,950,368
+0.11(+2.89%)
Jul 11, 2003
3.749
3.949
3.749
3.949
87,553,880
+0.14(+3.67%)
Jul 10, 2003
3.896
3.909
3.738
3.809
92,238,600
-0.15(-3.84%)
Jul 09, 2003
3.844
3.999
3.820
3.961
113,057,920
+0.14(+3.71%)
Jul 08, 2003
3.809
3.852
3.778
3.820
83,305,040
+0.01(+0.27%)
Jul 07, 2003
3.764
3.818
3.714
3.809
83,374,504
+0.13(+3.52%)
Jul 03, 2003
3.628
3.719
3.628
3.680
30,836,504
-0.04(-1.21%)
Jul 02, 2003
3.680
3.737
3.655
3.725
74,982,176
+0.07(+1.79%)
Jul 01, 2003
3.680
3.680
3.604
3.659
64,578,308
-0.02(-0.56%)
Jun 30, 2003
3.657
3.712
3.643
3.680
113,110,592
+0.07(+1.96%)
Jun 27, 2003
3.695
3.723
3.593
3.609
61,472,720
-0.07(-1.92%)
Jun 26, 2003
3.576
3.801
3.507
3.680
56,853,988
+0.09(+2.40%)
Jun 25, 2003
3.636
3.714
3.586
3.593
100,782,008
-0.05(-1.47%)
Jun 24, 2003
3.585
3.671
3.585
3.647
65,534,588
-0.04(-1.22%)
Jun 23, 2003
3.749
3.761
3.635
3.692
44,651,600
-0.06(-1.52%)
Jun 20, 2003
3.782
3.797
3.714
3.749
79,173,712
+0.02(+0.46%)
Jun 19, 2003
3.809
3.844
3.712
3.731
53,501,224
-0.06(-1.68%)
Jun 18, 2003
3.749
3.809
3.723
3.795
66,753,668
+0.06(+1.52%)
Jun 17, 2003
3.723
3.745
3.662
3.738
60,085,192
+0.04(+1.22%)
Jun 16, 2003
3.628
3.697
3.595
3.693
46,633,040
+0.07(+1.86%)
Jun 13, 2003
3.628
3.697
3.552
3.626
45,862,576
-0.04(-1.18%)
Jun 12, 2003
3.706
3.714
3.614
3.669
66,527,336
+0.01(+0.19%)
Jun 11, 2003
3.636
3.676
3.619
3.662
108,223,272
-0.07(-1.94%)
Jun 10, 2003
3.749
3.775
3.687
3.735
57,267,296
+0.02(+0.42%)
Jun 09, 2003
3.714
3.809
3.692
3.719
67,151,928
-0.09(-2.27%)
Jun 06, 2003
3.835
3.939
3.785
3.806
127,763,880
+0.02(+0.59%)
Jun 05, 2003
3.626
3.783
3.576
3.783
119,787,176
+0.15(+4.09%)
Jun 04, 2003
3.465
3.673
3.465
3.635
135,376,480
+0.17(+4.83%)
Jun 03, 2003
3.421
3.498
3.421
3.467
85,565,496
+0.00(+0.10%)
Jun 02, 2003
3.421
3.559
3.407
3.464
122,623,016
+0.10(+2.82%)
May 30, 2003
3.294
3.377
3.294
3.369
64,300,456
+0.08(+2.31%)
May 29, 2003
3.315
3.386
3.272
3.293
62,258,812
-0.06(-1.65%)
May 28, 2003
3.246
3.410
3.217
3.348
106,799,848
+0.12(+3.75%)
May 27, 2003
3.175
3.246
3.130
3.227
73,618,384
+0.03(+1.03%)
May 23, 2003
3.179
3.196
3.153
3.194
53,531,904
+0.01(+0.16%)
May 22, 2003
3.106
3.194
3.087
3.189
122,293,640
+0.09(+2.90%)
May 21, 2003
3.170
3.196
3.080
3.099
196,864,256
+0.15(+5.22%)
May 20, 2003
2.932
3.013
2.911
2.945
89,175,848
+0.03(+1.01%)
May 19, 2003
3.058
3.058
2.890
2.916
83,492,016
-0.18(-5.96%)
May 16, 2003
3.153
3.153
3.023
3.101
97,837,928
+0.06(+1.82%)
May 15, 2003
3.049
3.089
3.002
3.046
59,403,292
+0.04(+1.21%)
May 14, 2003
2.994
3.023
2.982
3.009
49,338,636
+0.02(+0.81%)
May 13, 2003
3.008
3.008
2.963
2.985
48,398,568
-0.02(-0.75%)
May 12, 2003
2.996
3.032
2.980
3.008
64,702,764
+0.01(+0.40%)
May 09, 2003
2.971
3.001
2.956
2.996
45,255,932
+0.04(+1.46%)
May 08, 2003
2.971
2.971
2.918
2.952
47,773,396
-0.02(-0.76%)
May 07, 2003
2.951
3.028
2.945
2.975
51,979,980
-0.02(-0.63%)
May 06, 2003
2.911
3.039
2.904
2.994
80,895,824
+0.09(+3.15%)
May 05, 2003
2.892
2.952
2.885
2.902
60,860,284
+0.03(+0.90%)
May 02, 2003
2.844
2.916
2.826
2.876
63,110,320
+0.02(+0.60%)
May 01, 2003
2.816
2.875
2.800
2.859
52,700,660
+0.04(+1.53%)
Apr 30, 2003
2.807
2.842
2.793
2.816
60,513,548
-0.03(-1.21%)
Apr 29, 2003
2.826
2.871
2.783
2.850
64,449,804
+0.07(+2.42%)
Apr 28, 2003
2.721
2.806
2.695
2.783
67,509,664
+0.04(+1.64%)
Apr 25, 2003
2.729
2.764
2.695
2.738
72,058,928
+0.01(+0.32%)
Apr 24, 2003
2.755
2.761
2.705
2.729
68,529,616
-0.05(-1.68%)
Apr 23, 2003
2.729
2.799
2.712
2.776
80,117,256
+0.04(+1.52%)
Apr 22, 2003
2.660
2.766
2.636
2.735
79,351,424
+0.07(+2.79%)
Apr 21, 2003
2.650
2.676
2.634
2.660
48,385,252
+0.02(+0.65%)
Apr 17, 2003
2.688
2.712
2.626
2.643
91,515,608
-0.05(-1.86%)
Apr 16, 2003
2.679
2.766
2.674
2.693
71,567,480
+0.00(+0.13%)
Apr 15, 2003
2.636
2.705
2.636
2.690
78,035,088
-0.06(-2.01%)
Apr 14, 2003
2.662
2.750
2.652
2.745
46,454,172
+0.10(+3.86%)
Apr 11, 2003
2.755
2.764
2.626
2.643
71,124,072
-0.05(-1.73%)
Apr 10, 2003
2.653
2.712
2.633
2.690
50,797,944
+0.04(+1.37%)
Apr 09, 2003
2.721
2.723
2.641
2.653
70,594,408
-0.07(-2.48%)
Apr 08, 2003
2.754
2.783
2.695
2.721
60,061,456
-0.08(-2.84%)
Apr 07, 2003
2.888
2.926
2.795
2.800
58,088,120
-0.02(-0.61%)
Apr 04, 2003
2.866
2.871
2.792
2.818
64,549,944
-0.01(-0.31%)
Apr 03, 2003
2.799
2.859
2.774
2.826
48,936,328
+0.06(+2.31%)
Apr 02, 2003
2.733
2.792
2.733
2.762
73,293,640
+0.06(+2.37%)
Apr 01, 2003
2.712
2.745
2.674
2.698
50,028,640
+0.01(+0.45%)
Mar 31, 2003
2.721
2.909
2.678
2.686
78,773,136
-0.12(-4.31%)
Mar 28, 2003
2.840
2.856
2.793
2.807
41,197,536
-0.03(-1.16%)
Mar 27, 2003
2.816
2.894
2.799
2.840
55,487,876
-0.02(-0.84%)
Mar 26, 2003
2.852
2.883
2.814
2.864
54,768,932
+0.01(+0.42%)
Mar 25, 2003
2.821
2.885
2.736
2.852
98,090,312
-0.01(-0.24%)
Mar 24, 2003
2.978
2.978
2.825
2.859
56,130,992
-0.17(-5.48%)
Mar 21, 2003
3.075
3.075
2.985
3.025
77,287,784
+0.06(+1.98%)
Mar 20, 2003
2.930
2.996
2.887
2.966
54,913,648
+0.04(+1.24%)
Mar 19, 2003
2.892
2.963
2.868
2.930
69,558,248
+0.04(+1.31%)
Mar 18, 2003
2.861
2.902
2.826
2.892
52,199,948
+0.06(+2.07%)
Mar 17, 2003
2.678
2.868
2.678
2.833
83,400,552
+0.13(+4.73%)
Mar 14, 2003
2.653
2.742
2.617
2.705
95,778,336
+0.11(+4.40%)
Mar 13, 2003
2.712
2.712
2.450
2.591
232,349,008
-0.10(-3.66%)
Mar 12, 2003
2.660
2.709
2.643
2.690
49,347,320
+0.03(+1.04%)
Mar 11, 2003
2.660
2.707
2.655
2.662
37,796,728
-0.01(-0.52%)
Mar 10, 2003
2.660
2.698
2.638
2.676
43,661,748
-0.05(-1.96%)
Mar 07, 2003
2.617
2.740
2.612
2.729
62,327,120
+0.04(+1.61%)
Mar 06, 2003
2.647
2.700
2.621
2.686
54,957,060
-0.00(-0.06%)
Mar 05, 2003
2.685
2.695
2.617
2.688
59,728,612
+0.00(+0.13%)
Mar 04, 2003
2.761
2.761
2.685
2.685
50,822,256
-0.06(-2.02%)
Mar 03, 2003
2.781
2.799
2.721
2.740
54,175,020
+0.00(+0.06%)
Feb 28, 2003
2.685
2.769
2.685
2.738
67,820,512
+0.05(+2.00%)
Feb 27, 2003
2.676
2.738
2.572
2.685
162,150,544
+0.03(+1.11%)
Feb 26, 2003
2.902
2.932
2.622
2.655
323,476,192
-0.49(-15.46%)
Feb 25, 2003
3.066
3.144
2.982
3.141
70,280,088
+0.07(+2.42%)
Feb 24, 2003
3.139
3.161
3.059
3.066
48,678,736
-0.07(-2.31%)
Feb 21, 2003
3.110
3.186
3.061
3.139
44,525,988
+0.05(+1.68%)
Feb 20, 2003
3.118
3.120
3.065
3.087
42,413,144
+0.01(+0.34%)
Feb 19, 2003
3.149
3.170
3.035
3.077
50,222,556
-0.11(-3.42%)
Feb 18, 2003
3.094
3.196
3.084
3.186
49,136,616
+0.11(+3.65%)
Feb 14, 2003
2.980
3.101
2.980
3.073
79,810,456
+0.15(+4.96%)
Feb 13, 2003
2.873
2.977
2.873
2.928
49,651,800
+0.06(+1.99%)
Feb 12, 2003
2.913
2.951
2.869
2.871
49,237,336
-0.04(-1.36%)
Feb 11, 2003
2.914
2.989
2.863
2.911
55,424,780
+0.04(+1.26%)
Feb 10, 2003
2.816
2.882
2.773
2.875
57,317,656
+0.03(+0.97%)
Feb 07, 2003
2.942
2.963
2.806
2.847
69,169,256
-0.10(-3.23%)
Feb 06, 2003
2.958
2.978
2.911
2.942
38,300,336
-0.01(-0.47%)
Feb 05, 2003
3.023
3.040
2.944
2.956
64,069,492
-0.07(-2.23%)
Feb 04, 2003
2.945
3.027
2.916
3.023
77,621,208
+0.00(+0.11%)
Feb 03, 2003
3.013
3.092
3.006
3.020
69,358,544
+0.01(+0.40%)
Jan 31, 2003
3.020
3.020
2.897
3.008
153,799,888
-0.14(-4.34%)
Jan 30, 2003
3.319
3.327
3.101
3.144
60,500,812
-0.19(-5.65%)
Jan 29, 2003
3.243
3.341
3.139
3.332
57,891,308
+0.09(+2.72%)
Jan 28, 2003
3.205
3.279
3.134
3.244
46,538,108
+0.07(+2.23%)
Jan 27, 2003
3.196
3.265
3.118
3.173
65,319,832
-0.07(-2.03%)
Jan 24, 2003
3.421
3.421
3.211
3.239
63,156,048
-0.15(-4.34%)
Jan 23, 2003
3.308
3.445
3.306
3.386
46,747,076
+0.11(+3.43%)
Jan 22, 2003
3.272
3.369
3.248
3.274
52,043,652
+0.00(+0.11%)
Jan 21, 2003
3.274
3.369
3.248
3.270
45,175,468
-0.05(-1.56%)
Jan 17, 2003
3.315
3.408
3.270
3.322
61,210,496
-0.13(-3.80%)
Jan 16, 2003
3.490
3.526
3.446
3.453
43,731,788
-0.04(-1.28%)
Jan 15, 2003
3.559
3.559
3.464
3.498
43,233,388
-0.06(-1.70%)
Jan 14, 2003
3.498
3.571
3.481
3.559
58,025,604
+0.04(+1.18%)
Jan 13, 2003
3.602
3.662
3.509
3.517
91,838,608
-0.08(-2.35%)
Jan 10, 2003
3.498
3.642
3.455
3.602
97,519,552
+0.06(+1.81%)
Jan 09, 2003
3.405
3.569
3.403
3.538
100,870,000
+0.17(+5.03%)
Jan 08, 2003
3.445
3.503
3.369
3.369
89,286,408
-0.08(-2.26%)
Jan 07, 2003
3.398
3.488
3.389
3.446
90,441,240
+0.05(+1.53%)
Jan 06, 2003
3.274
3.441
3.267
3.395
68,661,592
+0.19(+5.82%)
Jan 03, 2003
3.170
3.239
3.154
3.208
35,872,016
+0.06(+2.03%)
Jan 02, 2003
3.046
3.205
3.037
3.144
60,531,492
+0.15(+4.84%)
Dec 31, 2002
2.983
3.020
2.968
2.999
37,155,928
-0.01(-0.46%)
Dec 30, 2002
3.049
3.056
2.966
3.013
58,235,728
-0.09(-2.79%)
Dec 27, 2002
3.130
3.186
3.066
3.099
33,372,494
-0.06(-1.91%)
Dec 26, 2002
3.170
3.239
3.127
3.160
34,523,268
-0.02(-0.71%)
Dec 24, 2002
3.213
3.237
3.167
3.182
22,867,324
-0.04(-1.39%)
Dec 23, 2002
3.230
3.287
3.220
3.227
60,616,584
-0.04(-1.22%)
Dec 20, 2002
3.282
3.284
3.227
3.267
111,207,296
-0.01(-0.21%)
Dec 19, 2002
3.222
3.308
3.217
3.274
68,675,488
+0.02(+0.53%)
Dec 18, 2002
3.281
3.281
3.173
3.256
78,565,904
-0.02(-0.74%)
Dec 17, 2002
3.291
3.377
3.274
3.281
88,789,168
+0.01(+0.21%)
Dec 16, 2002
3.267
3.282
3.222
3.274
51,580,564
+0.06(+1.99%)
Dec 13, 2002
3.213
3.246
3.153
3.210
46,534,056
-0.03(-0.96%)
Dec 12, 2002
3.179
3.289
3.161
3.241
60,661,736
+0.09(+2.91%)
Dec 11, 2002
3.148
3.194
3.118
3.149
65,575,108
-0.08(-2.41%)
Dec 10, 2002
3.153
3.248
3.110
3.227
45,907,148
+0.11(+3.61%)
Dec 09, 2002
3.082
3.205
3.082
3.115
47,856,172
-0.14(-4.25%)
Dec 06, 2002
3.096
3.300
3.075
3.253
64,157,476
+0.10(+3.12%)
Dec 05, 2002
3.187
3.217
3.146
3.154
41,930,952
-0.02(-0.60%)
Dec 04, 2002
3.135
3.237
3.092
3.173
105,992,920
-0.15(-4.47%)
Dec 03, 2002
3.421
3.421
3.291
3.322
68,362,904
-0.10(-3.03%)
Dec 02, 2002
3.452
3.566
3.317
3.426
101,290,248
+0.06(+1.80%)
Nov 29, 2002
3.377
3.427
3.353
3.365
33,599,984
-0.02(-0.56%)
Nov 27, 2002
3.282
3.405
3.239
3.384
94,101,376
+0.15(+4.48%)
Nov 26, 2002
3.300
3.327
3.239
3.239
113,194,528
-0.09(-2.80%)
Nov 25, 2002
3.306
3.357
3.239
3.332
75,593,456
+0.02(+0.73%)
Nov 22, 2002
3.213
3.308
3.213
3.308
103,591,800
+0.03(+0.84%)
Nov 21, 2002
3.165
3.365
3.165
3.281
309,856,192
+0.37(+12.70%)
Nov 20, 2002
2.828
2.989
2.816
2.911
115,348,472
+0.05(+1.81%)
Nov 19, 2002
2.842
2.985
2.837
2.859
42,930,068
-0.05(-1.84%)
Nov 18, 2002
2.937
3.006
2.885
2.913
58,589,992
-0.01(-0.24%)
Nov 15, 2002
2.920
2.975
2.856
2.920
86,670,536
+0.00(+0.00%)
Nov 14, 2002
2.825
2.940
2.816
2.920
85,589,808
+0.14(+4.90%)
Nov 13, 2002
2.669
2.850
2.652
2.783
100,840,480
+0.11(+3.94%)
Nov 12, 2002
2.598
2.709
2.595
2.678
124,448,744
+0.11(+4.38%)
Nov 11, 2002
2.721
2.761
2.496
2.565
217,900,064
-0.32(-10.97%)
Nov 08, 2002
2.885
2.937
2.831
2.882
68,461,888
-0.01(-0.24%)
Nov 07, 2002
2.963
3.021
2.866
2.888
67,763,200
-0.14(-4.51%)
Nov 06, 2002
3.004
3.030
2.911
3.025
78,116,128
+0.06(+2.16%)
Nov 05, 2002
3.006
3.021
2.885
2.961
96,216,536
-0.10(-3.16%)
Nov 04, 2002
2.954
3.113
2.913
3.058
121,042,728
+0.24(+8.52%)
Nov 01, 2002
2.695
2.844
2.672
2.818
60,276,792
+0.09(+3.23%)
Oct 31, 2002
2.698
2.850
2.695
2.729
93,621,504
+0.03(+0.96%)
Oct 30, 2002
2.609
2.752
2.574
2.704
73,059,784
+0.11(+4.33%)
Oct 29, 2002
2.669
2.669
2.546
2.591
64,920,996
-0.05(-1.77%)
Oct 28, 2002
2.660
2.762
2.624
2.638
120,005,408
+0.11(+4.45%)
Oct 25, 2002
2.401
2.527
2.396
2.526
43,270,436
+0.14(+5.94%)
Oct 24, 2002
2.469
2.500
2.351
2.384
48,144,448
-0.10(-4.10%)
Oct 23, 2002
2.396
2.486
2.349
2.486
49,134,876
+0.09(+3.67%)
Oct 22, 2002
2.351
2.415
2.336
2.398
49,853,824
-0.02(-0.72%)
Oct 21, 2002
2.246
2.436
2.201
2.415
49,232,704
+0.15(+6.80%)
Oct 18, 2002
2.177
2.261
2.170
2.261
52,873,160
+0.02(+0.69%)
Oct 17, 2002
2.332
2.332
2.211
2.246
58,369,448
+0.01(+0.46%)
Oct 16, 2002
2.298
2.298
2.196
2.235
48,859,920
-0.10(-4.15%)
Oct 15, 2002
2.242
2.339
2.177
2.332
95,634,776
+0.22(+10.47%)
Oct 14, 2002
2.021
2.123
2.016
2.111
39,753,276
+0.03(+1.66%)
Oct 11, 2002
2.073
2.108
2.025
2.076
73,059,784
+0.04(+1.78%)
Oct 10, 2002
1.928
2.059
1.924
2.040
81,943,560
+0.11(+5.82%)
Oct 09, 2002
1.912
1.950
1.886
1.928
78,242,904
-0.07(-3.29%)
Oct 08, 2002
2.021
2.045
1.924
1.994
60,597,484
-0.00(-0.09%)
Oct 07, 2002
2.030
2.038
1.952
1.995
50,565,820
+0.02(+0.87%)
Oct 04, 2002
2.078
2.113
1.949
1.978
57,878,572
-0.09(-4.34%)
Oct 03, 2002
2.073
2.156
2.057
2.068
43,026,736
+0.01(+0.59%)
Oct 02, 2002
2.147
2.168
1.943
2.056
46,810,752
-0.09(-4.26%)
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.