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
US Technology Ishares ETF
(NY:
IYW
)
150.67
+0.43 (+0.29%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Jun 14, 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 (%)
Mar 31, 2003
7.302
7.333
7.186
7.244
129,174
-0.16(-2.20%)
Mar 28, 2003
7.447
7.567
7.407
7.407
127,829
-0.16(-2.09%)
Mar 27, 2003
7.525
7.623
7.429
7.565
158,777
-0.04(-0.47%)
Mar 26, 2003
7.643
7.667
7.547
7.600
594,294
-0.02(-0.26%)
Mar 25, 2003
7.558
7.714
7.493
7.621
410,399
+0.05(+0.71%)
Mar 24, 2003
7.647
7.670
7.514
7.567
474,538
-0.30(-3.83%)
Mar 21, 2003
7.881
7.913
7.750
7.868
482,612
+0.13(+1.73%)
Mar 20, 2003
7.607
7.837
7.583
7.734
479,920
+0.02(+0.32%)
Mar 19, 2003
7.770
7.774
7.569
7.710
3,310,557
-0.04(-0.58%)
Mar 18, 2003
7.759
7.772
7.594
7.754
1,187,243
+0.06(+0.81%)
Mar 17, 2003
7.268
7.745
7.259
7.692
808,689
+0.35(+4.70%)
Mar 14, 2003
7.391
7.467
7.302
7.346
568,280
-0.04(-0.57%)
Mar 13, 2003
7.090
7.389
7.016
7.389
120,653
+0.45(+6.56%)
Mar 12, 2003
6.956
6.956
6.764
6.934
188,828
+0.03(+0.45%)
Mar 11, 2003
6.916
7.043
6.903
6.903
110,336
-0.04(-0.61%)
Mar 10, 2003
7.023
7.074
6.914
6.945
130,520
-0.19(-2.63%)
Mar 07, 2003
6.956
7.168
6.956
7.132
117,064
+0.03(+0.38%)
Mar 06, 2003
7.079
7.168
7.059
7.106
72,660
-0.01(-0.13%)
Mar 05, 2003
7.135
7.221
7.081
7.114
63,241
+0.02(+0.31%)
Mar 04, 2003
7.157
7.219
7.092
7.092
82,528
-0.08(-1.09%)
Mar 03, 2003
7.380
7.444
7.157
7.170
101,814
-0.09(-1.23%)
Feb 28, 2003
7.224
7.357
7.224
7.259
825,284
+0.08(+1.09%)
Feb 27, 2003
7.235
7.277
7.123
7.181
83,425
+0.09(+1.26%)
Feb 26, 2003
7.246
7.355
7.092
7.092
833,806
-0.29(-3.87%)
Feb 25, 2003
7.179
7.378
7.103
7.378
105,851
+0.03(+0.39%)
Feb 24, 2003
7.424
7.473
7.297
7.349
288,401
-0.08(-1.05%)
Feb 21, 2003
7.380
7.511
7.259
7.427
1,944,801
+0.04(+0.60%)
Feb 20, 2003
7.447
7.469
7.357
7.382
69,969
-0.03(-0.39%)
Feb 19, 2003
7.464
7.464
7.306
7.411
67,727
-0.02(-0.33%)
Feb 18, 2003
7.313
7.469
7.313
7.436
416,678
+0.30(+4.19%)
Feb 14, 2003
7.023
7.177
6.981
7.137
161,020
+0.19(+2.76%)
Feb 13, 2003
6.923
6.976
6.834
6.945
88,359
-0.02(-0.22%)
Feb 12, 2003
7.016
7.083
6.945
6.961
812,725
-0.07(-1.01%)
Feb 11, 2003
7.112
7.199
6.970
7.032
143,079
-0.04(-0.63%)
Feb 10, 2003
6.923
7.088
6.876
7.077
201,387
+0.16(+2.39%)
Feb 07, 2003
7.157
7.166
6.878
6.912
300,511
-0.14(-2.05%)
Feb 06, 2003
7.034
7.112
6.978
7.056
818,108
+0.03(+0.48%)
Feb 05, 2003
7.045
7.291
7.014
7.023
790,748
-0.07(-0.94%)
Feb 04, 2003
7.045
7.090
6.978
7.090
530,155
-0.09(-1.24%)
Feb 03, 2003
7.235
7.291
7.137
7.179
903,327
+0.01(+0.19%)
Jan 31, 2003
7.112
7.190
7.001
7.166
394,252
-0.07(-0.96%)
Jan 30, 2003
7.514
7.522
7.190
7.235
1,755,075
-0.26(-3.42%)
Jan 29, 2003
7.235
7.525
7.213
7.491
1,512,423
+0.10(+1.36%)
Jan 28, 2003
7.302
7.424
7.224
7.391
1,660,885
+0.11(+1.56%)
Jan 27, 2003
7.259
7.380
7.146
7.277
1,453,218
-0.07(-0.94%)
Jan 24, 2003
7.616
7.616
7.302
7.346
326,525
-0.32(-4.22%)
Jan 23, 2003
7.647
7.690
7.449
7.670
523,427
+0.30(+4.05%)
Jan 22, 2003
7.391
7.558
7.369
7.371
264,629
-0.10(-1.31%)
Jan 21, 2003
7.491
7.569
7.404
7.469
322,040
-0.00(-0.03%)
Jan 17, 2003
7.569
7.625
7.436
7.471
540,471
-0.38(-4.83%)
Jan 16, 2003
8.051
8.111
7.826
7.850
570,522
-0.24(-3.00%)
Jan 15, 2003
8.160
8.171
8.026
8.093
163,262
-0.13(-1.63%)
Jan 14, 2003
8.171
8.247
8.084
8.227
198,696
+0.09(+1.12%)
Jan 13, 2003
8.327
8.336
8.049
8.136
279,879
-0.05(-0.57%)
Jan 10, 2003
8.015
8.256
7.971
8.182
322,488
+0.10(+1.27%)
Jan 09, 2003
7.926
8.149
7.906
8.080
248,930
+0.27(+3.51%)
Jan 08, 2003
7.968
8.013
7.806
7.806
89,704
-0.25(-3.13%)
Jan 07, 2003
7.948
8.194
7.895
8.058
332,356
+0.17(+2.18%)
Jan 06, 2003
7.748
7.971
7.716
7.886
443,141
+0.28(+3.63%)
Jan 03, 2003
7.525
7.621
7.502
7.609
624,345
+0.08(+1.10%)
Jan 02, 2003
7.291
7.545
7.288
7.527
126,035
+0.28(+3.88%)
Dec 31, 2002
7.257
7.311
7.159
7.246
513,560
-0.04(-0.49%)
Dec 30, 2002
7.391
7.391
7.181
7.282
323,834
-0.05(-0.67%)
Dec 27, 2002
7.402
7.467
7.331
7.331
257,452
-0.14(-1.85%)
Dec 26, 2002
7.580
7.647
7.438
7.469
453,009
-0.01(-0.18%)
Dec 24, 2002
7.580
7.580
7.482
7.482
78,491
-0.12(-1.55%)
Dec 23, 2002
7.424
7.612
7.424
7.600
584,875
+0.14(+1.82%)
Dec 20, 2002
7.491
7.545
7.415
7.464
386,179
+0.08(+1.03%)
Dec 19, 2002
7.525
7.603
7.337
7.389
785,365
-0.04(-0.48%)
Dec 18, 2002
7.525
7.578
7.407
7.424
423,855
-0.25(-3.20%)
Dec 17, 2002
7.748
7.846
7.625
7.670
810,483
-0.10(-1.29%)
Dec 16, 2002
7.514
7.770
7.496
7.770
288,849
+0.29(+3.84%)
Dec 13, 2002
7.603
7.632
7.480
7.482
209,460
-0.27(-3.54%)
Dec 12, 2002
7.859
7.859
7.647
7.757
248,482
-0.01(-0.17%)
Dec 11, 2002
7.625
7.913
7.621
7.770
268,666
+0.04(+0.58%)
Dec 10, 2002
7.580
7.792
7.563
7.725
313,966
+0.19(+2.51%)
Dec 09, 2002
7.781
7.792
7.527
7.536
382,142
-0.38(-4.79%)
Dec 06, 2002
7.736
8.004
7.736
7.915
444,038
+0.04(+0.57%)
Dec 05, 2002
8.049
8.080
7.839
7.870
301,856
-0.11(-1.40%)
Dec 04, 2002
7.959
8.136
7.864
7.982
606,853
-0.23(-2.85%)
Dec 03, 2002
8.316
8.381
8.194
8.216
370,032
-0.31(-3.66%)
Dec 02, 2002
8.784
8.849
8.450
8.528
720,329
+0.04(+0.45%)
Nov 29, 2002
8.539
8.604
8.454
8.490
162,814
-0.02(-0.26%)
Nov 27, 2002
8.383
8.561
8.338
8.512
451,215
+0.27(+3.22%)
Nov 26, 2002
8.383
8.416
8.227
8.247
856,681
-0.20(-2.40%)
Nov 25, 2002
8.383
8.528
8.307
8.450
483,509
+0.15(+1.80%)
Nov 22, 2002
8.234
8.428
8.182
8.301
650,360
-0.03(-0.32%)
Nov 21, 2002
8.160
8.370
8.151
8.327
616,720
+0.38(+4.80%)
Nov 20, 2002
7.580
7.946
7.580
7.946
298,717
+0.37(+4.82%)
Nov 19, 2002
7.614
7.712
7.536
7.580
235,475
-0.19(-2.44%)
Nov 18, 2002
7.870
7.937
7.703
7.770
392,907
-0.02(-0.31%)
Nov 15, 2002
7.692
7.846
7.614
7.794
235,923
-0.03(-0.40%)
Nov 14, 2002
7.658
7.848
7.603
7.826
660,676
+0.34(+4.50%)
Nov 13, 2002
7.335
7.592
7.304
7.489
558,412
+0.12(+1.63%)
Nov 12, 2002
7.157
7.522
7.148
7.369
2,192,386
+0.23(+3.28%)
Nov 11, 2002
7.291
7.357
7.114
7.135
739,167
-0.35(-4.62%)
Nov 08, 2002
7.514
7.612
7.360
7.480
569,177
-0.03(-0.45%)
Nov 07, 2002
7.692
7.703
7.447
7.514
2,831,533
-0.32(-4.13%)
Nov 06, 2002
7.759
7.870
7.605
7.837
405,914
+0.12(+1.62%)
Nov 05, 2002
7.658
7.725
7.514
7.712
244,894
-0.02(-0.32%)
Nov 04, 2002
7.736
7.915
7.650
7.736
1,427,204
+0.33(+4.52%)
Nov 01, 2002
7.090
7.436
7.045
7.402
180,755
+0.21(+2.95%)
Oct 31, 2002
7.213
7.288
7.103
7.190
190,622
+0.07(+0.94%)
Oct 30, 2002
6.943
7.213
6.943
7.123
222,468
+0.18(+2.60%)
Oct 29, 2002
7.023
7.023
6.722
6.943
202,284
-0.06(-0.92%)
Oct 28, 2002
7.213
7.268
7.001
7.007
5,158,028
-0.10(-1.35%)
Oct 25, 2002
6.878
7.110
6.878
7.103
174,475
+0.20(+2.94%)
Oct 24, 2002
7.090
7.126
6.831
6.900
707,322
-0.09(-1.28%)
Oct 23, 2002
6.755
7.023
6.689
6.990
544,508
+0.21(+3.13%)
Oct 22, 2002
6.822
6.923
6.700
6.778
503,692
-0.14(-2.09%)
Oct 21, 2002
6.733
6.956
6.577
6.923
1,821,456
+0.20(+2.98%)
Oct 18, 2002
6.588
6.722
6.466
6.722
940,106
+0.06(+0.87%)
Oct 17, 2002
6.689
6.744
6.555
6.664
2,386,597
+0.32(+5.06%)
Oct 16, 2002
6.376
6.472
6.276
6.343
2,021,498
-0.45(-6.57%)
Oct 15, 2002
6.666
6.789
6.613
6.789
1,794,993
+0.45(+7.07%)
Oct 14, 2002
6.187
6.341
6.136
6.341
128,726
+0.09(+1.43%)
Oct 11, 2002
6.131
6.330
6.120
6.252
226,056
+0.33(+5.61%)
Oct 10, 2002
5.641
5.964
5.543
5.919
160,571
+0.38(+6.84%)
Oct 09, 2002
5.578
5.705
5.540
5.540
99,123
-0.13(-2.32%)
Oct 08, 2002
5.696
5.750
5.518
5.672
164,608
+0.08(+1.35%)
Oct 07, 2002
5.732
5.806
5.596
5.596
429,686
-0.14(-2.37%)
Oct 04, 2002
5.942
5.975
5.699
5.732
862,512
-0.19(-3.24%)
Oct 03, 2002
6.053
6.075
5.924
5.924
74,903
-0.11(-1.81%)
Oct 02, 2002
6.142
6.285
6.020
6.033
116,616
-0.13(-2.13%)
Oct 01, 2002
5.997
6.156
5.844
6.165
238,614
+0.23(+3.95%)
Sep 30, 2002
6.009
6.018
5.821
5.931
115,719
-0.20(-3.27%)
Sep 27, 2002
6.220
6.321
6.087
6.131
163,262
-0.11(-1.79%)
Sep 26, 2002
6.376
6.475
6.156
6.243
250,725
-0.08(-1.27%)
Sep 25, 2002
6.198
6.430
6.111
6.323
2,511,735
+0.25(+4.19%)
Sep 24, 2002
6.064
6.243
6.064
6.069
151,601
-0.08(-1.23%)
Sep 23, 2002
6.243
6.274
6.075
6.145
150,704
-0.18(-2.79%)
Sep 20, 2002
6.343
6.419
6.314
6.321
443,590
+0.00(+0.00%)
Sep 19, 2002
6.388
6.602
6.301
6.321
605,507
-0.27(-4.06%)
Sep 18, 2002
6.644
6.733
6.501
6.588
230,092
-0.12(-1.83%)
Sep 17, 2002
6.956
6.985
6.691
6.711
155,637
-0.13(-1.92%)
Sep 16, 2002
6.934
6.967
6.769
6.842
44,403
-0.13(-1.92%)
Sep 13, 2002
6.845
6.987
6.845
6.976
122,895
+0.11(+1.59%)
Sep 12, 2002
7.090
7.121
6.867
6.867
1,533,504
-0.33(-4.53%)
Sep 11, 2002
7.436
7.444
7.179
7.192
51,580
-0.01(-0.09%)
Sep 10, 2002
7.079
7.244
7.079
7.199
55,168
+0.11(+1.54%)
Sep 09, 2002
6.936
7.121
6.834
7.090
66,381
+0.11(+1.60%)
Sep 06, 2002
7.034
7.112
6.978
6.978
119,755
+0.20(+2.96%)
Sep 05, 2002
6.889
6.889
6.767
6.778
224,262
-0.27(-3.80%)
Sep 04, 2002
6.923
7.045
6.800
7.045
95,535
+0.18(+2.60%)
Sep 03, 2002
7.012
7.101
6.836
6.867
518,493
-0.39(-5.32%)
Aug 30, 2002
7.257
7.391
7.168
7.253
366,444
-0.06(-0.88%)
Aug 29, 2002
7.146
7.433
7.114
7.317
218,879
+0.09(+1.27%)
Aug 28, 2002
7.346
7.411
7.226
7.226
200,490
-0.23(-3.11%)
Aug 27, 2002
7.826
7.826
7.458
7.458
141,285
-0.31(-4.02%)
Aug 26, 2002
7.725
7.826
7.592
7.770
135,902
+0.08(+1.01%)
Aug 23, 2002
7.937
7.937
7.692
7.692
80,285
-0.33(-4.17%)
Aug 22, 2002
7.959
8.093
7.904
8.026
176,718
+0.07(+0.84%)
Aug 21, 2002
7.904
7.982
7.719
7.959
272,254
+0.24(+3.09%)
Aug 20, 2002
7.848
7.879
7.683
7.721
151,152
+0.06(+0.82%)
Aug 16, 2002
7.402
7.703
7.366
7.658
583,081
+0.18(+2.41%)
Aug 15, 2002
7.467
7.525
7.306
7.478
277,187
+0.16(+2.26%)
Aug 14, 2002
6.978
7.322
6.914
7.313
296,474
+0.36(+5.16%)
Aug 13, 2002
7.034
7.302
6.945
6.954
3,588,193
-0.10(-1.45%)
Aug 12, 2002
7.001
7.155
6.992
7.056
201,835
+0.12(+1.77%)
Aug 07, 2002
7.123
7.123
6.744
6.934
2,780,850
+0.13(+1.93%)
Aug 06, 2002
6.655
6.967
6.651
6.802
257,452
+0.27(+4.13%)
Aug 05, 2002
6.700
6.744
6.461
6.533
291,092
-0.19(-2.79%)
Aug 02, 2002
6.934
6.934
6.669
6.720
392,907
-0.21(-3.09%)
Aug 01, 2002
7.224
7.311
6.914
6.934
3,274,226
-0.36(-4.89%)
Jul 31, 2002
7.313
7.389
7.146
7.291
3,991,865
-0.14(-1.92%)
Jul 30, 2002
7.190
7.534
7.190
7.433
461,531
+0.06(+0.76%)
Jul 29, 2002
7.112
7.424
7.025
7.378
2,691,145
+0.55(+8.00%)
Jul 26, 2002
6.878
6.970
6.689
6.831
135,902
-0.00(-0.03%)
Jul 25, 2002
7.157
7.235
6.691
6.834
852,196
-0.43(-5.98%)
Jul 24, 2002
6.778
7.324
6.755
7.268
479,023
+0.31(+4.49%)
Jul 23, 2002
7.246
7.340
6.956
6.956
266,871
-0.29(-4.00%)
Jul 22, 2002
7.525
7.670
7.215
7.246
219,776
-0.34(-4.52%)
Jul 19, 2002
7.614
7.803
7.536
7.589
326,525
-0.40(-5.05%)
Jul 17, 2002
8.249
8.278
7.893
7.993
199,144
+0.14(+1.73%)
Jul 12, 2002
7.881
7.971
7.728
7.857
141,733
+0.08(+0.97%)
Jul 11, 2002
7.424
7.781
7.337
7.781
473,193
+0.25(+3.25%)
Jul 10, 2002
7.826
7.826
7.536
7.536
243,997
-0.19(-2.48%)
Jul 09, 2002
7.848
7.904
7.728
7.728
118,858
-0.14(-1.81%)
Jul 08, 2002
8.216
8.216
7.830
7.870
313,966
-0.27(-3.29%)
Jul 05, 2002
7.870
8.138
7.870
8.138
309,033
+0.46(+5.95%)
Jul 04, 2002
7.346
7.681
7.313
7.681
269,114
+0.00(+0.00%)
Jul 03, 2002
7.346
7.681
7.313
7.681
269,114
+0.26(+3.45%)
Jul 02, 2002
7.580
7.623
7.346
7.424
281,673
-0.24(-3.14%)
Jul 01, 2002
8.037
8.037
7.629
7.665
139,939
-0.37(-4.63%)
Jun 28, 2002
8.049
8.238
7.993
8.037
287,504
+0.01(+0.17%)
Jun 27, 2002
8.026
8.064
7.799
8.024
270,908
+0.16(+1.98%)
Jun 26, 2002
7.480
7.915
7.480
7.868
396,495
+0.04(+0.54%)
Jun 25, 2002
8.205
8.205
7.803
7.826
109,888
-0.09(-1.13%)
Jun 21, 2002
8.071
8.153
8.071
7.915
173,578
-0.25(-3.01%)
Jun 20, 2002
8.361
8.430
8.127
8.160
73,557
-0.22(-2.66%)
Jun 19, 2002
8.651
8.668
8.383
8.383
173,130
-0.54(-6.00%)
Jun 18, 2002
8.809
8.985
8.760
8.918
91,050
+0.09(+1.01%)
Jun 17, 2002
8.695
8.907
8.622
8.829
144,424
+0.29(+3.39%)
Jun 14, 2002
8.356
8.602
8.249
8.539
169,093
-0.16(-1.79%)
Jun 12, 2002
8.472
8.717
8.383
8.695
115,719
+0.21(+2.50%)
Jun 11, 2002
8.818
8.874
8.483
8.483
92,395
-0.21(-2.46%)
Jun 10, 2002
8.773
8.874
8.697
8.697
401,877
-0.06(-0.69%)
Jun 07, 2002
8.595
8.889
8.497
8.758
134,557
-0.23(-2.53%)
Jun 06, 2002
9.141
9.141
8.958
8.985
208,563
-0.20(-2.18%)
Jun 05, 2002
9.141
9.215
9.007
9.186
84,771
-0.12(-1.34%)
May 31, 2002
9.397
9.531
9.293
9.311
196,453
-0.25(-2.61%)
May 28, 2002
9.654
9.654
9.409
9.560
309,930
-0.14(-1.40%)
May 27, 2002
9.687
9.696
9.565
9.696
154,292
+0.00(+0.00%)
May 24, 2002
9.687
9.696
9.565
9.696
154,292
-0.17(-1.70%)
May 23, 2002
9.805
9.863
9.587
9.863
134,108
+0.07(+0.71%)
May 22, 2002
9.643
9.799
9.567
9.794
439,553
+0.11(+1.10%)
May 21, 2002
10.01
10.01
9.665
9.687
121,998
-0.27(-2.69%)
May 20, 2002
10.09
10.09
9.921
9.955
80,734
-0.29(-2.81%)
May 17, 2002
10.06
10.32
10.06
10.24
79,837
+0.10(+1.01%)
May 16, 2002
10.01
10.14
9.977
10.14
97,329
+0.14(+1.40%)
May 15, 2002
9.855
10.29
9.855
9.999
603,713
-0.06(-0.64%)
May 14, 2002
9.977
10.10
9.866
10.06
1,166,162
+0.54(+5.71%)
May 13, 2002
9.219
9.560
9.195
9.520
209,909
+0.38(+4.17%)
May 10, 2002
9.509
9.509
9.119
9.139
392,010
-0.38(-4.00%)
May 09, 2002
9.743
9.772
9.484
9.520
538,229
-0.28(-2.84%)
May 08, 2002
9.331
9.799
9.308
9.799
742,307
+1.00(+11.41%)
May 07, 2002
8.918
8.929
8.691
8.796
317,106
-0.06(-0.63%)
May 06, 2002
8.974
9.101
8.847
8.851
448,524
-0.28(-3.05%)
May 03, 2002
9.241
9.241
8.996
9.130
143,527
-0.21(-2.29%)
May 02, 2002
9.576
9.710
9.319
9.344
106,748
-0.26(-2.72%)
May 01, 2002
9.643
9.687
9.331
9.605
232,784
-0.08(-0.85%)
Apr 30, 2002
9.509
9.788
9.509
9.687
418,473
+0.20(+2.12%)
Apr 29, 2002
9.531
9.643
9.442
9.487
396,943
-0.10(-1.09%)
Apr 26, 2002
9.944
9.999
9.549
9.591
122,447
-0.30(-3.00%)
Apr 25, 2002
9.788
9.933
9.765
9.888
48,440
+0.05(+0.48%)
Apr 24, 2002
10.06
10.11
9.812
9.841
94,638
-0.15(-1.54%)
Apr 23, 2002
10.24
10.28
9.977
9.995
94,638
-0.22(-2.12%)
Apr 22, 2002
10.30
10.30
10.17
10.21
53,822
-0.29(-2.76%)
Apr 19, 2002
10.60
10.61
10.45
10.50
43,058
+0.00(+0.00%)
Apr 18, 2002
10.57
10.57
10.29
10.50
75,352
-0.08(-0.74%)
Apr 17, 2002
10.61
10.68
10.50
10.58
96,881
+0.06(+0.53%)
Apr 16, 2002
10.38
10.56
10.33
10.52
156,086
+0.47(+4.66%)
Apr 15, 2002
10.16
10.16
10.03
10.06
44,852
+0.00(+0.00%)
Apr 12, 2002
10.02
10.10
9.955
10.06
279,879
+0.13(+1.35%)
Apr 11, 2002
10.13
10.13
9.877
9.921
261,938
-0.31(-3.05%)
Apr 10, 2002
10.14
10.26
9.955
10.23
123,344
+0.16(+1.55%)
Apr 09, 2002
10.50
10.52
10.08
10.08
99,123
-0.32(-3.11%)
Apr 08, 2002
10.12
10.43
10.04
10.40
117,064
-0.02(-0.21%)
Apr 05, 2002
10.74
10.74
10.42
10.42
287,504
-0.22(-2.09%)
Apr 04, 2002
10.53
10.75
10.53
10.65
269,563
+0.04(+0.42%)
Apr 03, 2002
10.76
10.86
10.50
10.60
148,910
-0.16(-1.45%)
Apr 02, 2002
10.95
11.03
10.75
10.76
57,411
-0.40(-3.60%)
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.