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
W.R. Grace & Company
(NY:
GRA
)
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 (%)
Dec 31, 2003
2.417
2.500
2.371
2.380
474,028
-0.08(-3.38%)
Dec 30, 2003
2.408
2.547
2.408
2.463
392,396
+0.06(+2.31%)
Dec 29, 2003
2.408
2.463
2.408
2.408
399,091
+0.00(+0.00%)
Dec 26, 2003
2.380
2.454
2.362
2.408
77,205
+0.00(+0.00%)
Dec 24, 2003
2.362
2.454
2.352
2.408
137,997
+0.01(+0.39%)
Dec 23, 2003
2.399
2.408
2.362
2.399
284,633
+0.05(+1.97%)
Dec 22, 2003
2.325
2.436
2.325
2.352
326,529
+0.02(+0.79%)
Dec 19, 2003
2.454
2.454
2.334
2.334
357,519
-0.14(-5.62%)
Dec 18, 2003
2.454
2.528
2.436
2.473
337,002
+0.05(+1.91%)
Dec 17, 2003
2.612
2.612
2.556
2.426
571,425
-0.21(-8.07%)
Dec 16, 2003
2.538
2.639
2.538
2.639
167,151
+0.11(+4.40%)
Dec 15, 2003
2.797
2.797
2.528
2.528
411,292
-0.19(-7.14%)
Dec 12, 2003
2.352
2.723
2.297
2.723
1,016,947
+0.37(+15.75%)
Dec 11, 2003
2.093
2.399
2.093
2.352
298,454
+0.19(+8.55%)
Dec 10, 2003
2.223
2.260
2.130
2.167
233,666
-0.06(-2.50%)
Dec 09, 2003
2.315
2.399
2.139
2.223
670,982
-0.09(-4.00%)
Dec 08, 2003
2.417
2.547
2.315
2.315
564,083
-0.10(-4.21%)
Dec 05, 2003
2.538
2.538
2.454
2.417
115,537
-0.10(-4.04%)
Dec 04, 2003
2.500
2.630
2.482
2.519
605,655
+0.02(+0.74%)
Dec 03, 2003
2.519
2.593
2.500
2.500
260,229
+0.00(+0.00%)
Dec 02, 2003
2.593
2.593
2.500
2.500
123,096
+0.00(+0.00%)
Dec 01, 2003
2.519
2.612
2.519
2.500
255,802
-0.02(-0.74%)
Nov 28, 2003
2.593
2.612
2.510
2.519
53,557
-0.07(-2.86%)
Nov 26, 2003
2.575
2.630
2.519
2.593
137,025
+0.07(+2.94%)
Nov 25, 2003
2.575
2.575
2.500
2.519
281,177
-0.04(-1.45%)
Nov 24, 2003
2.473
2.556
2.417
2.556
376,415
+0.16(+6.56%)
Nov 21, 2003
2.399
2.482
2.315
2.399
625,307
+0.00(+0.00%)
Nov 20, 2003
2.538
2.538
2.538
2.399
566,242
-0.14(-5.47%)
Nov 19, 2003
2.575
2.667
2.500
2.538
396,391
-0.04(-1.44%)
Nov 18, 2003
2.695
2.852
2.565
2.575
486,338
-0.11(-4.14%)
Nov 17, 2003
2.676
2.760
2.658
2.686
382,570
+0.02(+0.69%)
Nov 14, 2003
2.686
2.732
2.612
2.667
433,644
+0.02(+0.70%)
Nov 13, 2003
2.649
2.741
2.621
2.649
303,637
+0.00(+0.00%)
Nov 12, 2003
2.575
2.769
2.575
2.649
563,111
+0.05(+1.78%)
Nov 11, 2003
2.778
2.778
2.584
2.602
873,551
-0.25(-8.77%)
Nov 10, 2003
3.028
3.028
2.834
2.852
536,224
-0.21(-6.95%)
Nov 07, 2003
3.112
3.112
3.001
3.065
379,330
-0.10(-3.22%)
Nov 06, 2003
3.149
3.186
3.056
3.167
529,637
+0.06(+2.09%)
Nov 05, 2003
3.186
3.195
3.056
3.102
165,100
-0.05(-1.47%)
Nov 04, 2003
3.186
3.223
3.149
3.149
295,452
+0.15(+4.94%)
Nov 03, 2003
2.964
3.121
2.982
3.001
250,477
+0.04(+1.25%)
Oct 31, 2003
3.195
3.195
2.964
2.964
427,273
-0.19(-6.16%)
Oct 30, 2003
3.149
3.149
3.149
3.158
174,494
+0.02(+0.59%)
Oct 29, 2003
3.028
3.139
3.028
3.139
173,738
+0.06(+1.80%)
Oct 28, 2003
3.102
3.130
2.991
3.084
214,446
-0.04(-1.19%)
Oct 27, 2003
3.056
3.139
3.056
3.121
171,039
+0.06(+1.81%)
Oct 24, 2003
3.102
3.121
2.945
3.065
691,066
-0.08(-2.65%)
Oct 23, 2003
3.130
3.195
3.075
3.149
384,081
+0.05(+1.49%)
Oct 22, 2003
3.149
3.177
3.056
3.102
589,782
-0.04(-1.18%)
Oct 21, 2003
3.241
3.269
3.149
3.139
485,366
-0.09(-2.87%)
Oct 20, 2003
3.315
3.325
3.075
3.232
445,953
-0.06(-1.97%)
Oct 17, 2003
3.427
3.464
3.269
3.297
998,159
-0.03(-0.84%)
Oct 16, 2003
3.556
3.936
3.454
3.325
1,832,946
-0.23(-6.51%)
Oct 15, 2003
3.269
3.556
3.010
3.556
2,329,542
+0.36(+11.30%)
Oct 14, 2003
3.010
3.288
3.010
3.195
648,738
-0.21(-6.25%)
Oct 13, 2003
3.158
3.408
3.167
3.408
450,597
+0.25(+7.92%)
Oct 10, 2003
3.084
3.371
3.084
3.158
1,112,401
+0.13(+4.28%)
Oct 09, 2003
3.010
3.102
3.010
3.028
517,328
+0.05(+1.55%)
Oct 08, 2003
3.288
3.288
2.945
2.982
766,544
-0.31(-9.30%)
Oct 07, 2003
3.028
3.288
3.010
3.288
283,877
+0.26(+8.56%)
Oct 06, 2003
3.056
3.112
2.973
3.028
256,450
-0.06(-2.10%)
Oct 03, 2003
3.121
3.288
3.112
3.093
409,672
-0.06(-2.05%)
Oct 02, 2003
3.167
3.278
3.139
3.158
647,335
+0.19(+6.23%)
Oct 01, 2003
2.917
3.001
2.917
2.973
256,558
+0.10(+3.55%)
Sep 30, 2003
2.945
2.945
2.834
2.871
228,915
-0.12(-4.02%)
Sep 29, 2003
3.001
3.001
2.899
2.991
425,653
+0.07(+2.54%)
Sep 26, 2003
3.056
3.084
2.917
2.917
295,107
-0.09(-3.08%)
Sep 25, 2003
3.102
3.204
3.010
3.010
226,648
-0.16(-4.97%)
Sep 24, 2003
3.241
3.288
3.130
3.167
529,205
-0.07(-2.29%)
Sep 23, 2003
3.056
3.241
3.019
3.241
546,374
+0.21(+7.03%)
Sep 22, 2003
3.149
3.167
3.047
3.028
902,057
-0.25(-7.63%)
Sep 19, 2003
3.362
3.362
3.278
3.278
366,481
-0.05(-1.39%)
Sep 18, 2003
3.519
3.556
3.427
3.325
480,615
-0.17(-4.77%)
Sep 17, 2003
3.436
3.547
3.343
3.491
699,812
-0.02(-0.53%)
Sep 16, 2003
3.473
3.751
3.399
3.510
1,719,892
+0.04(+1.07%)
Sep 15, 2003
3.038
3.473
3.038
3.473
1,086,054
+0.46(+15.38%)
Sep 12, 2003
2.871
3.047
2.825
3.010
829,495
+0.16(+5.52%)
Sep 11, 2003
3.001
3.001
2.741
2.852
610,190
-0.09(-3.14%)
Sep 10, 2003
2.964
2.973
2.871
2.945
770,215
+0.03(+0.95%)
Sep 09, 2003
3.121
3.121
2.871
2.917
236,690
-0.20(-6.53%)
Sep 08, 2003
3.075
3.149
3.019
3.121
494,652
+0.02(+0.60%)
Sep 05, 2003
3.223
3.223
3.065
3.102
221,249
-0.09(-2.90%)
Sep 04, 2003
3.204
3.269
3.075
3.195
225,676
-0.01(-0.29%)
Sep 03, 2003
3.223
3.241
3.139
3.204
300,290
+0.02(+0.58%)
Sep 02, 2003
3.149
3.195
3.056
3.186
263,685
+0.06(+2.08%)
Aug 29, 2003
3.102
3.278
3.102
3.121
182,916
+0.02(+0.60%)
Aug 28, 2003
3.167
3.427
3.010
3.102
589,242
-0.09(-2.90%)
Aug 27, 2003
3.010
3.195
2.945
3.195
669,362
+0.19(+6.15%)
Aug 26, 2003
2.899
3.010
2.889
3.010
180,109
+0.11(+3.83%)
Aug 25, 2003
2.852
2.926
2.852
2.899
57,336
+0.03(+0.97%)
Aug 22, 2003
3.102
3.102
2.871
2.871
262,821
-0.21(-6.91%)
Aug 21, 2003
2.945
3.102
2.945
3.084
292,515
+0.15(+5.05%)
Aug 20, 2003
2.936
3.001
2.806
2.936
213,150
+0.00(+0.00%)
Aug 19, 2003
2.788
2.945
2.788
2.936
252,671
+0.08(+2.92%)
Aug 18, 2003
2.778
2.945
2.751
2.852
209,155
+0.16(+5.84%)
Aug 15, 2003
2.732
2.760
2.695
2.695
42,543
-0.01(-0.34%)
Aug 14, 2003
2.778
2.797
2.695
2.704
92,106
-0.08(-2.99%)
Aug 13, 2003
2.871
3.001
2.760
2.788
337,218
-0.06(-2.27%)
Aug 12, 2003
2.751
2.852
2.695
2.852
253,427
+0.16(+5.84%)
Aug 11, 2003
2.500
2.778
2.463
2.695
191,231
+0.19(+7.38%)
Aug 08, 2003
2.593
2.593
2.500
2.510
252,995
-0.04(-1.45%)
Aug 07, 2003
2.630
2.732
2.528
2.547
207,967
-0.10(-3.85%)
Aug 06, 2003
2.778
2.778
2.565
2.649
386,349
-0.10(-3.70%)
Aug 05, 2003
2.954
2.964
2.751
2.751
360,650
-0.02(-0.67%)
Aug 04, 2003
2.871
2.871
2.686
2.769
337,866
-0.03(-0.99%)
Aug 01, 2003
2.917
2.917
2.788
2.797
324,045
-0.10(-3.51%)
Jul 31, 2003
3.121
3.325
2.825
2.899
997,187
-0.13(-4.28%)
Jul 30, 2003
2.713
3.102
2.713
3.028
1,111,645
+0.31(+11.60%)
Jul 29, 2003
2.547
2.732
2.547
2.713
864,913
+0.20(+8.12%)
Jul 28, 2003
2.362
2.556
2.362
2.510
385,593
+0.04(+1.50%)
Jul 25, 2003
2.500
2.584
2.371
2.473
540,435
+0.09(+3.89%)
Jul 24, 2003
2.732
2.732
2.278
2.380
1,486,981
-0.34(-12.59%)
Jul 23, 2003
2.778
2.852
2.695
2.723
379,330
-0.09(-3.29%)
Jul 22, 2003
2.713
2.825
2.630
2.815
655,541
+0.19(+7.42%)
Jul 21, 2003
2.871
2.917
2.491
2.621
1,351,683
-0.26(-9.00%)
Jul 18, 2003
2.871
3.139
2.862
2.880
889,532
-0.04(-1.27%)
Jul 17, 2003
3.241
3.241
2.880
2.917
1,105,922
-0.40(-12.01%)
Jul 16, 2003
3.584
3.584
3.223
3.315
917,930
-0.28(-7.73%)
Jul 15, 2003
3.241
3.649
3.241
3.593
1,339,481
+0.31(+9.30%)
Jul 14, 2003
3.519
3.769
3.214
3.288
1,535,355
-0.14(-4.05%)
Jul 11, 2003
4.251
4.445
3.427
3.427
3,582,748
-0.41(-10.63%)
Jul 10, 2003
4.816
4.816
3.538
3.834
6,151,465
-0.94(-19.61%)
Jul 09, 2003
5.112
5.140
4.455
4.769
2,752,604
-0.34(-6.70%)
Jul 08, 2003
4.353
5.557
4.260
5.112
3,089,068
+0.67(+15.00%)
Jul 07, 2003
3.658
4.445
3.649
4.445
1,289,595
+0.74(+20.00%)
Jul 03, 2003
3.519
3.917
3.491
3.704
1,073,960
+0.05(+1.27%)
Jul 02, 2003
3.843
3.936
3.566
3.658
708,343
-0.15(-3.89%)
Jul 01, 2003
4.158
4.167
3.751
3.806
834,678
-0.28(-6.80%)
Jun 30, 2003
3.936
4.112
3.890
4.084
1,760,492
+0.14(+3.52%)
Jun 27, 2003
4.167
4.167
3.769
3.945
1,390,447
-0.22(-5.33%)
Jun 26, 2003
3.704
4.306
3.102
4.167
4,411,596
+0.51(+13.92%)
Jun 25, 2003
3.408
3.936
3.269
3.658
3,056,026
+0.27(+7.92%)
Jun 24, 2003
2.908
3.519
2.778
3.390
3,073,950
+0.47(+16.19%)
Jun 23, 2003
2.964
3.010
2.760
2.917
418,203
-0.10(-3.37%)
Jun 20, 2003
3.112
3.149
2.954
3.019
328,364
-0.08(-2.69%)
Jun 19, 2003
2.991
3.130
2.908
3.102
585,786
+0.09(+3.08%)
Jun 18, 2003
3.038
3.047
2.825
3.010
227,080
-0.04(-1.22%)
Jun 17, 2003
3.010
3.102
3.010
3.047
402,114
+0.06(+1.86%)
Jun 16, 2003
2.713
2.991
2.713
2.991
529,421
+0.28(+10.24%)
Jun 13, 2003
2.760
2.843
2.667
2.713
230,967
-0.06(-2.01%)
Jun 12, 2003
2.917
2.917
2.741
2.769
444,334
+0.03(+1.01%)
Jun 11, 2003
2.825
2.871
2.741
2.741
311,519
-0.15(-5.13%)
Jun 10, 2003
2.899
2.899
2.806
2.889
202,244
+0.01(+0.32%)
Jun 09, 2003
3.010
3.056
2.843
2.880
265,628
-0.13(-4.31%)
Jun 06, 2003
3.214
3.214
2.945
3.010
389,156
-0.11(-3.56%)
Jun 05, 2003
3.010
3.241
2.982
3.121
462,150
+0.08(+2.74%)
Jun 04, 2003
3.241
3.288
2.982
3.038
383,110
-0.21(-6.55%)
Jun 03, 2003
2.945
3.315
2.862
3.251
527,910
+0.31(+10.38%)
Jun 02, 2003
3.019
3.038
2.908
2.945
491,953
-0.07(-2.45%)
May 30, 2003
3.010
3.028
2.880
3.019
360,650
+0.01(+0.31%)
May 29, 2003
2.889
3.028
2.889
3.010
367,777
+0.11(+3.83%)
May 28, 2003
3.001
3.038
2.862
2.899
299,966
+0.06(+1.95%)
May 27, 2003
2.852
3.001
2.639
2.843
1,187,230
+0.02(+0.66%)
May 23, 2003
2.797
2.871
2.593
2.825
970,516
+0.00(+0.00%)
May 22, 2003
3.241
3.241
2.723
2.825
1,677,348
-0.20(-6.73%)
May 21, 2003
2.871
3.612
2.871
3.028
4,110,118
+0.34(+12.76%)
May 20, 2003
2.797
2.917
2.649
2.686
890,828
-0.19(-6.45%)
May 19, 2003
3.241
3.241
2.732
2.871
1,295,102
-0.21(-6.91%)
May 16, 2003
3.427
3.704
3.010
3.084
950,432
-0.44(-12.37%)
May 15, 2003
3.482
3.797
3.380
3.519
1,009,497
+0.00(+0.00%)
May 14, 2003
3.288
3.593
3.288
3.519
971,056
+0.21(+6.44%)
May 13, 2003
3.149
3.427
3.121
3.306
770,863
+0.14(+4.39%)
May 12, 2003
2.871
3.177
2.834
3.167
950,540
+0.20(+6.88%)
May 09, 2003
2.815
3.038
2.806
2.964
621,960
+0.15(+5.26%)
May 08, 2003
2.778
2.917
2.723
2.815
721,408
-0.07(-2.56%)
May 07, 2003
2.593
3.010
2.593
2.889
1,922,892
+0.30(+11.43%)
May 06, 2003
2.500
2.593
2.482
2.593
558,252
+0.05(+1.82%)
May 05, 2003
2.556
2.584
2.519
2.547
248,460
+0.00(+0.00%)
May 02, 2003
2.454
2.575
2.343
2.547
445,953
+0.10(+4.17%)
May 01, 2003
2.408
2.454
2.325
2.445
41,248
+0.02(+0.76%)
Apr 30, 2003
2.315
2.482
2.315
2.426
104,955
+0.02(+0.77%)
Apr 29, 2003
2.482
2.575
2.408
2.408
240,793
-0.09(-3.70%)
Apr 28, 2003
2.445
2.528
2.334
2.500
176,653
+0.06(+2.27%)
Apr 25, 2003
2.334
2.547
2.325
2.445
259,149
+0.00(+0.00%)
Apr 24, 2003
2.084
2.463
2.084
2.445
855,842
+0.44(+21.66%)
Apr 23, 2003
1.991
2.019
1.954
2.010
183,996
+0.00(+0.00%)
Apr 22, 2003
1.945
2.037
1.917
2.010
153,330
+0.06(+2.84%)
Apr 21, 2003
1.954
1.963
1.908
1.954
69,646
-0.01(-0.47%)
Apr 17, 2003
1.871
1.963
1.824
1.963
256,450
+0.10(+5.47%)
Apr 16, 2003
1.889
1.926
1.824
1.861
98,477
-0.05(-2.43%)
Apr 15, 2003
1.908
1.954
1.815
1.908
85,735
-0.01(-0.48%)
Apr 14, 2003
1.852
1.991
1.806
1.917
266,600
+0.02(+0.98%)
Apr 11, 2003
1.973
2.019
1.713
1.899
180,217
-0.06(-2.84%)
Apr 10, 2003
1.899
1.991
1.852
1.954
190,583
+0.06(+3.43%)
Apr 09, 2003
1.769
1.908
1.769
1.889
202,244
+0.13(+7.37%)
Apr 08, 2003
1.621
1.815
1.621
1.760
180,217
+0.12(+7.34%)
Apr 07, 2003
1.815
1.815
1.574
1.639
81,848
-0.08(-4.84%)
Apr 04, 2003
1.667
1.750
1.667
1.723
274,375
+0.06(+3.33%)
Apr 03, 2003
1.621
1.713
1.593
1.667
463,338
+0.08(+5.26%)
Apr 02, 2003
1.760
1.769
1.574
1.584
286,252
+0.06(+3.64%)
Apr 01, 2003
1.389
1.528
1.389
1.528
134,758
+0.16(+11.49%)
Mar 31, 2003
1.389
1.528
1.361
1.371
213,150
+0.00(+0.00%)
Mar 28, 2003
1.343
1.463
1.315
1.371
405,245
-0.02(-1.33%)
Mar 27, 2003
1.408
1.574
1.269
1.389
490,981
-0.02(-1.32%)
Mar 26, 2003
1.547
1.565
1.398
1.408
179,137
-0.14(-8.98%)
Mar 25, 2003
1.574
1.658
1.491
1.547
339,162
-0.11(-6.70%)
Mar 24, 2003
1.806
1.806
1.593
1.658
315,839
-0.19(-10.05%)
Mar 21, 2003
1.899
1.917
1.787
1.843
549,721
-0.07(-3.86%)
Mar 20, 2003
1.945
1.945
1.880
1.917
129,682
-0.07(-3.72%)
Mar 19, 2003
2.037
2.130
1.945
1.991
146,419
-0.19(-8.51%)
Mar 18, 2003
2.130
2.176
2.130
2.176
124,068
+0.07(+3.52%)
Mar 17, 2003
1.880
2.102
1.852
2.102
239,821
+0.19(+10.19%)
Mar 14, 2003
2.084
2.084
1.899
1.908
100,960
-0.22(-10.43%)
Mar 13, 2003
1.973
2.130
1.899
2.130
43,191
+0.15(+7.48%)
Mar 12, 2003
1.899
1.991
1.880
1.982
59,928
+0.06(+2.88%)
Mar 11, 2003
1.889
2.028
1.889
1.926
67,271
+0.04(+1.96%)
Mar 10, 2003
1.945
1.945
1.880
1.889
79,688
-0.10(-5.12%)
Mar 07, 2003
1.871
2.037
1.861
1.991
273,835
+0.03(+1.41%)
Mar 06, 2003
2.102
2.102
1.861
1.963
205,592
-0.15(-7.02%)
Mar 05, 2003
2.213
2.213
2.056
2.112
129,035
-0.07(-3.39%)
Mar 04, 2003
2.315
2.315
2.167
2.186
184,860
-0.09(-4.07%)
Mar 03, 2003
2.269
2.315
2.241
2.278
41,464
+0.01(+0.41%)
Feb 28, 2003
2.399
2.399
2.269
2.269
96,101
-0.09(-3.92%)
Feb 27, 2003
2.315
2.408
2.260
2.362
108,519
+0.04(+1.59%)
Feb 26, 2003
2.315
2.325
2.223
2.325
63,383
+0.03(+1.21%)
Feb 25, 2003
2.241
2.315
2.186
2.297
103,767
+0.06(+2.48%)
Feb 24, 2003
2.343
2.362
2.232
2.241
178,813
-0.14(-5.84%)
Feb 21, 2003
2.371
2.500
2.315
2.380
203,108
+0.03(+1.18%)
Feb 20, 2003
2.408
2.500
2.325
2.352
73,749
-0.07(-3.05%)
Feb 19, 2003
2.519
2.519
2.417
2.426
66,083
-0.12(-4.73%)
Feb 18, 2003
2.426
2.547
2.408
2.547
76,881
+0.09(+3.77%)
Feb 14, 2003
2.500
2.538
2.408
2.454
76,125
-0.07(-2.93%)
Feb 13, 2003
2.500
2.593
2.454
2.528
161,104
-0.02(-0.73%)
Feb 12, 2003
2.500
2.593
2.408
2.547
413,236
+0.06(+2.61%)
Feb 11, 2003
2.399
2.528
2.334
2.482
261,849
+0.07(+3.08%)
Feb 10, 2003
2.325
2.584
2.325
2.408
226,108
+0.07(+3.17%)
Feb 07, 2003
2.445
2.500
2.325
2.334
223,192
-0.11(-4.55%)
Feb 06, 2003
2.445
2.473
2.334
2.445
62,519
+0.01(+0.38%)
Feb 05, 2003
2.408
2.584
2.389
2.436
198,033
+0.04(+1.54%)
Feb 04, 2003
2.241
2.445
2.241
2.399
306,768
+0.16(+7.02%)
Feb 03, 2003
2.232
2.362
2.195
2.241
176,977
+0.00(+0.00%)
Jan 31, 2003
2.315
2.362
2.223
2.241
181,728
-0.07(-3.20%)
Jan 30, 2003
2.389
2.389
2.315
2.315
365,725
-0.17(-6.72%)
Jan 29, 2003
2.269
2.500
2.269
2.482
195,118
+0.21(+9.39%)
Jan 28, 2003
2.250
2.315
2.204
2.269
105,711
+0.05(+2.08%)
Jan 27, 2003
2.186
2.250
2.186
2.223
92,322
+0.01(+0.42%)
Jan 24, 2003
2.250
2.315
2.213
2.213
310,872
-0.07(-3.24%)
Jan 23, 2003
2.371
2.445
2.260
2.287
203,216
-0.08(-3.52%)
Jan 22, 2003
2.436
2.463
2.362
2.371
124,715
-0.13(-5.19%)
Jan 21, 2003
2.417
2.500
2.417
2.500
207,859
-0.01(-0.37%)
Jan 17, 2003
2.639
2.649
2.473
2.510
135,297
-0.17(-6.23%)
Jan 16, 2003
2.686
2.871
2.639
2.676
243,493
+0.08(+3.21%)
Jan 15, 2003
2.500
2.639
2.454
2.593
177,949
+0.08(+3.32%)
Jan 14, 2003
2.482
2.584
2.408
2.510
195,874
+0.00(+0.00%)
Jan 13, 2003
2.269
2.547
2.102
2.510
649,278
+0.23(+10.16%)
Jan 10, 2003
2.223
2.306
2.213
2.278
92,322
-0.09(-3.91%)
Jan 09, 2003
2.195
2.371
2.176
2.371
305,581
+0.19(+8.47%)
Jan 08, 2003
2.176
2.223
2.130
2.186
135,729
-0.04(-1.67%)
Jan 07, 2003
2.204
2.260
2.102
2.223
200,085
+0.05(+2.13%)
Jan 06, 2003
1.991
2.204
1.963
2.176
250,295
+0.22(+11.37%)
Jan 03, 2003
1.852
2.065
1.852
1.954
124,931
+0.10(+5.50%)
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.