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
Hecla Mining Company
(NY:
HL
)
5.890
+0.040 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2003
3.379
3.595
3.379
3.511
1,006,237
+0.17(+5.06%)
Apr 29, 2003
3.257
3.351
3.173
3.342
763,333
+0.03(+0.85%)
Apr 28, 2003
3.426
3.426
3.201
3.313
969,801
-0.05(-1.40%)
Apr 25, 2003
3.285
3.501
3.285
3.360
726,898
-0.02(-0.56%)
Apr 24, 2003
3.435
3.548
3.285
3.379
925,482
-0.08(-2.44%)
Apr 23, 2003
3.342
3.464
3.342
3.464
750,869
+0.05(+1.37%)
Apr 22, 2003
3.482
3.501
3.360
3.417
721,571
-0.04(-1.09%)
Apr 21, 2003
3.417
3.482
3.332
3.454
815,962
+0.04(+1.10%)
Apr 17, 2003
3.473
3.511
3.285
3.417
1,289,304
+0.02(+0.55%)
Apr 16, 2003
3.238
3.398
3.154
3.398
1,170,090
+0.17(+5.23%)
Apr 15, 2003
3.191
3.276
3.098
3.229
729,561
+0.04(+1.18%)
Apr 14, 2003
3.182
3.191
3.107
3.191
621,746
+0.06(+1.80%)
Apr 11, 2003
3.069
3.144
2.994
3.135
454,484
+0.06(+1.83%)
Apr 10, 2003
3.144
3.173
3.069
3.079
771,537
-0.07(-2.09%)
Apr 09, 2003
2.919
3.144
2.863
3.144
1,403,724
+0.23(+7.72%)
Apr 08, 2003
2.947
2.985
2.900
2.919
417,196
+0.01(+0.32%)
Apr 07, 2003
2.816
2.910
2.722
2.910
1,396,160
+0.02(+0.65%)
Apr 04, 2003
2.891
2.947
2.882
2.891
599,054
+0.02(+0.65%)
Apr 03, 2003
2.844
2.919
2.825
2.872
758,113
-0.04(-1.29%)
Apr 02, 2003
2.957
2.966
2.863
2.910
806,907
-0.13(-4.32%)
Apr 01, 2003
3.004
3.041
2.947
3.041
1,181,702
-0.05(-1.52%)
Mar 31, 2003
3.220
3.229
2.957
3.088
2,261,130
-0.01(-0.30%)
Mar 28, 2003
2.835
3.098
2.835
3.098
1,908,174
+0.28(+10.00%)
Mar 27, 2003
2.844
2.863
2.778
2.816
698,985
-0.03(-0.99%)
Mar 26, 2003
2.863
2.891
2.778
2.844
403,879
+0.00(+0.00%)
Mar 25, 2003
2.788
2.853
2.713
2.844
688,758
+0.08(+2.71%)
Mar 24, 2003
2.769
2.872
2.722
2.769
1,479,472
+0.08(+3.15%)
Mar 21, 2003
2.722
2.760
2.591
2.685
1,584,730
-0.08(-3.05%)
Mar 20, 2003
2.863
3.004
2.675
2.769
814,684
-0.16(-5.45%)
Mar 19, 2003
2.910
2.976
2.853
2.929
972,891
+0.01(+0.32%)
Mar 18, 2003
2.994
2.994
2.853
2.919
1,195,232
+0.08(+2.64%)
Mar 17, 2003
3.032
3.041
2.760
2.844
1,544,885
-0.03(-0.98%)
Mar 14, 2003
2.797
2.900
2.788
2.872
1,642,046
+0.08(+2.68%)
Mar 13, 2003
2.487
2.816
2.422
2.797
2,162,051
+0.16(+6.05%)
Mar 12, 2003
2.628
2.769
2.534
2.638
2,787,740
-0.08(-3.10%)
Mar 11, 2003
2.816
2.835
2.581
2.722
3,818,480
-0.09(-3.33%)
Mar 10, 2003
3.304
3.332
2.788
2.816
5,556,303
-0.49(-14.77%)
Mar 07, 2003
3.473
3.492
3.229
3.304
1,416,828
-0.18(-5.12%)
Mar 06, 2003
3.520
3.539
3.360
3.482
1,010,285
-0.04(-1.07%)
Mar 05, 2003
3.689
3.689
3.511
3.520
720,506
-0.08(-2.09%)
Mar 04, 2003
3.586
3.698
3.567
3.595
1,073,568
+0.10(+2.96%)
Mar 03, 2003
3.567
3.567
3.445
3.492
1,153,896
-0.08(-2.11%)
Feb 28, 2003
3.633
3.698
3.548
3.567
965,753
-0.03(-0.78%)
Feb 27, 2003
3.567
3.642
3.511
3.595
955,525
+0.03(+0.79%)
Feb 26, 2003
3.689
3.689
3.482
3.567
862,306
-0.03(-0.78%)
Feb 25, 2003
3.745
3.830
3.567
3.595
1,213,344
-0.16(-4.25%)
Feb 24, 2003
3.830
3.980
3.755
3.755
1,417,041
-0.05(-1.23%)
Feb 21, 2003
3.783
3.802
3.670
3.802
1,167,639
+0.05(+1.25%)
Feb 20, 2003
3.670
3.830
3.614
3.755
1,392,964
+0.17(+4.71%)
Feb 19, 2003
3.539
3.679
3.511
3.586
1,136,105
+0.10(+2.96%)
Feb 18, 2003
3.501
3.529
3.360
3.482
1,468,925
-0.06(-1.59%)
Feb 14, 2003
3.623
3.642
3.492
3.539
818,945
-0.10(-2.84%)
Feb 13, 2003
3.576
3.745
3.567
3.642
1,243,174
+0.12(+3.47%)
Feb 12, 2003
3.755
3.802
3.473
3.520
1,526,561
-0.25(-6.72%)
Feb 11, 2003
3.473
3.830
3.435
3.773
2,683,867
+0.25(+7.20%)
Feb 10, 2003
4.036
4.036
3.473
3.520
3,319,144
-0.38(-9.64%)
Feb 07, 2003
3.989
4.074
3.895
3.895
999,844
-0.09(-2.35%)
Feb 06, 2003
4.102
4.177
3.942
3.989
1,288,239
-0.11(-2.75%)
Feb 05, 2003
4.412
4.412
3.989
4.102
2,415,608
-0.21(-4.79%)
Feb 04, 2003
4.149
4.308
4.111
4.308
3,048,221
+0.32(+8.00%)
Feb 03, 2003
4.158
4.177
3.924
3.989
944,765
-0.12(-2.97%)
Jan 31, 2003
4.083
4.158
3.989
4.111
1,240,084
+0.04(+0.92%)
Jan 30, 2003
3.886
4.111
3.858
4.074
2,011,941
+0.19(+4.83%)
Jan 29, 2003
3.942
4.083
3.858
3.886
2,103,882
-0.03(-0.72%)
Jan 28, 2003
3.989
4.036
3.830
3.914
2,529,921
-0.12(-3.02%)
Jan 27, 2003
4.308
4.365
4.008
4.036
2,842,926
-0.25(-5.91%)
Jan 24, 2003
4.205
4.430
4.186
4.290
4,079,068
+0.15(+3.63%)
Jan 23, 2003
4.130
4.271
4.064
4.139
5,290,921
+0.13(+3.28%)
Jan 22, 2003
4.168
4.177
3.961
4.008
12,073,779
-0.24(-5.74%)
Jan 21, 2003
4.459
4.459
4.243
4.252
2,983,341
-0.23(-5.23%)
Jan 17, 2003
4.787
4.825
4.430
4.487
1,236,995
-0.22(-4.59%)
Jan 16, 2003
4.787
4.806
4.552
4.703
1,595,170
+0.07(+1.42%)
Jan 15, 2003
4.271
4.684
4.271
4.637
1,637,146
+0.32(+7.39%)
Jan 14, 2003
4.599
4.637
4.299
4.318
1,943,545
-0.29(-6.31%)
Jan 13, 2003
4.750
4.853
4.599
4.609
1,633,630
-0.23(-4.84%)
Jan 10, 2003
4.843
5.012
4.806
4.843
1,119,911
-0.02(-0.39%)
Jan 09, 2003
4.956
4.975
4.759
4.862
1,961,443
-0.09(-1.89%)
Jan 08, 2003
5.022
5.153
4.900
4.956
2,946,159
-0.22(-4.17%)
Jan 07, 2003
5.313
5.369
5.069
5.172
1,614,880
-0.20(-3.67%)
Jan 06, 2003
5.303
5.500
5.256
5.369
2,602,047
+0.25(+4.95%)
Jan 03, 2003
4.909
5.397
4.909
5.116
2,573,814
+0.21(+4.21%)
Jan 02, 2003
4.703
4.928
4.656
4.909
1,003,999
+0.16(+3.36%)
Dec 31, 2002
4.693
5.059
4.628
4.750
1,317,004
-0.04(-0.78%)
Dec 30, 2002
4.656
4.881
4.524
4.787
1,539,026
+0.04(+0.79%)
Dec 27, 2002
5.003
5.116
4.750
4.750
1,451,985
-0.26(-5.24%)
Dec 26, 2002
4.674
5.069
4.609
5.012
1,544,779
+0.33(+7.01%)
Dec 24, 2002
4.684
4.693
4.599
4.684
268,685
+0.00(+0.00%)
Dec 23, 2002
4.581
4.684
4.505
4.684
855,807
+0.28(+6.40%)
Dec 20, 2002
4.393
4.524
4.233
4.402
962,450
-0.03(-0.64%)
Dec 19, 2002
4.693
4.740
4.374
4.430
1,408,518
-0.18(-3.87%)
Dec 18, 2002
4.308
4.674
4.224
4.609
1,412,886
+0.38(+8.87%)
Dec 17, 2002
4.703
4.862
4.224
4.233
2,004,377
-0.45(-9.62%)
Dec 16, 2002
4.449
4.684
4.215
4.684
1,596,981
+0.23(+5.27%)
Dec 13, 2002
4.487
4.552
4.177
4.449
1,691,799
+0.06(+1.28%)
Dec 12, 2002
4.158
4.459
4.046
4.393
2,233,004
+0.32(+7.83%)
Dec 11, 2002
3.942
4.121
3.914
4.074
1,009,113
+0.13(+3.33%)
Dec 10, 2002
3.877
3.942
3.755
3.942
881,589
+0.08(+1.94%)
Dec 09, 2002
3.755
3.886
3.745
3.867
1,252,123
+0.11(+3.00%)
Dec 06, 2002
3.764
3.867
3.679
3.755
1,650,569
+0.08(+2.04%)
Dec 05, 2002
3.745
3.802
3.661
3.679
985,036
-0.04(-1.01%)
Dec 04, 2002
3.717
3.792
3.633
3.717
980,774
+0.09(+2.59%)
Dec 03, 2002
3.520
3.633
3.473
3.623
954,673
+0.18(+5.18%)
Dec 02, 2002
3.473
3.520
3.351
3.445
531,617
-0.09(-2.65%)
Nov 29, 2002
3.567
3.604
3.473
3.539
226,390
-0.10(-2.84%)
Nov 27, 2002
3.642
3.651
3.482
3.642
570,822
-0.02(-0.51%)
Nov 26, 2002
3.407
3.708
3.464
3.661
426,039
+0.09(+2.63%)
Nov 25, 2002
3.407
3.567
3.389
3.567
376,713
+0.08(+2.15%)
Nov 22, 2002
3.501
3.614
3.379
3.492
506,474
+0.00(+0.00%)
Nov 21, 2002
3.548
3.604
3.426
3.492
377,032
-0.06(-1.59%)
Nov 20, 2002
3.614
3.633
3.398
3.548
395,356
+0.00(+0.00%)
Nov 19, 2002
3.642
3.679
3.520
3.548
352,209
-0.04(-1.05%)
Nov 18, 2002
3.642
3.736
3.567
3.586
381,400
-0.15(-4.02%)
Nov 15, 2002
3.623
3.792
3.623
3.736
399,511
+0.03(+0.76%)
Nov 14, 2002
3.567
3.745
3.520
3.708
544,294
+0.11(+3.13%)
Nov 13, 2002
3.895
3.933
3.539
3.595
806,161
-0.29(-7.49%)
Nov 12, 2002
3.792
3.895
3.661
3.886
741,707
+0.05(+1.22%)
Nov 11, 2002
3.792
3.848
3.764
3.839
506,900
-0.03(-0.73%)
Nov 08, 2002
3.848
3.895
3.661
3.867
1,233,692
+0.08(+1.98%)
Nov 07, 2002
3.764
3.839
3.708
3.792
984,184
+0.06(+1.51%)
Nov 06, 2002
3.623
3.755
3.454
3.736
507,113
+0.07(+1.79%)
Nov 05, 2002
3.642
3.755
3.604
3.670
337,187
+0.02(+0.51%)
Nov 04, 2002
3.473
3.679
3.445
3.651
542,377
+0.08(+2.37%)
Nov 01, 2002
3.520
3.567
3.464
3.567
490,280
+0.17(+4.97%)
Oct 31, 2002
3.417
3.557
3.342
3.398
474,833
+0.02(+0.56%)
Oct 30, 2002
3.370
3.426
3.248
3.379
340,490
+0.05(+1.41%)
Oct 29, 2002
3.257
3.435
3.257
3.332
826,510
+0.17(+5.34%)
Oct 28, 2002
3.144
3.266
3.144
3.163
542,696
+0.02(+0.60%)
Oct 25, 2002
3.248
3.332
3.144
3.144
374,475
-0.07(-2.05%)
Oct 24, 2002
3.229
3.238
3.004
3.210
295,212
-0.03(-0.87%)
Oct 23, 2002
3.116
3.238
3.098
3.238
406,969
+0.12(+3.92%)
Oct 22, 2002
2.985
3.238
2.966
3.116
644,013
+0.11(+3.75%)
Oct 21, 2002
3.051
3.220
2.919
3.004
565,389
-0.11(-3.61%)
Oct 18, 2002
3.276
3.304
3.098
3.116
381,720
-0.12(-3.77%)
Oct 17, 2002
3.013
3.238
3.013
3.238
797,105
+0.00(+0.00%)
Oct 16, 2002
3.238
3.473
3.238
3.238
600,439
-0.05(-1.43%)
Oct 15, 2002
3.342
3.342
3.079
3.285
563,684
-0.19(-5.41%)
Oct 14, 2002
3.426
3.501
3.351
3.473
431,046
+0.12(+3.64%)
Oct 11, 2002
3.285
3.417
3.004
3.351
854,316
-0.03(-0.83%)
Oct 10, 2002
3.144
3.379
2.778
3.379
2,264,113
+0.15(+4.65%)
Oct 09, 2002
3.492
3.614
3.220
3.229
956,804
-0.34(-9.47%)
Oct 08, 2002
3.698
3.698
3.417
3.567
794,762
-0.23(-5.94%)
Oct 07, 2002
3.492
3.802
3.389
3.792
941,356
+0.38(+11.29%)
Oct 04, 2002
3.285
3.454
3.238
3.407
416,557
+0.05(+1.40%)
Oct 03, 2002
3.454
3.454
3.285
3.360
346,456
-0.09(-2.72%)
Oct 02, 2002
3.191
3.520
3.191
3.454
646,143
+0.27(+8.55%)
Oct 01, 2002
3.295
3.389
3.144
3.182
496,246
-0.17(-5.04%)
Sep 30, 2002
3.567
3.614
3.332
3.351
20,604,156
-0.06(-1.65%)
Sep 27, 2002
3.332
3.520
3.210
3.407
24,801,692
+0.23(+7.08%)
Sep 26, 2002
3.285
3.285
3.126
3.182
1,089,442
-0.24(-7.12%)
Sep 25, 2002
3.633
3.633
3.304
3.426
26,410,394
-0.23(-6.41%)
Sep 24, 2002
3.726
3.820
3.614
3.661
1,029,675
+0.04(+1.04%)
Sep 23, 2002
3.783
3.886
3.614
3.623
857,086
-0.15(-3.98%)
Sep 20, 2002
3.980
3.980
3.773
3.773
853,676
-0.17(-4.29%)
Sep 19, 2002
4.017
4.130
3.942
3.942
606,512
-0.03(-0.71%)
Sep 18, 2002
3.989
4.111
3.924
3.970
605,553
+0.06(+1.44%)
Sep 17, 2002
3.867
3.999
3.783
3.914
34,389,976
-0.19(-4.58%)
Sep 16, 2002
4.177
4.177
4.036
4.102
446,707
-0.08(-1.80%)
Sep 13, 2002
4.130
4.177
3.989
4.177
570,502
+0.02(+0.45%)
Sep 12, 2002
4.074
4.168
4.008
4.158
747,779
+0.18(+4.48%)
Sep 11, 2002
3.576
4.017
2.835
3.980
528,420
+0.20(+5.21%)
Sep 10, 2002
3.755
3.886
3.717
3.783
945,937
-0.23(-5.84%)
Sep 09, 2002
4.083
4.130
3.886
4.017
319,609
+0.09(+2.39%)
Sep 06, 2002
3.989
4.055
3.520
3.924
850,693
+0.03(+0.72%)
Sep 05, 2002
3.811
3.942
3.783
3.895
843,129
+0.18(+4.80%)
Sep 04, 2002
3.745
3.792
3.576
3.717
616,100
-0.08(-1.98%)
Sep 03, 2002
3.736
3.848
3.670
3.792
989,510
+0.13(+3.59%)
Aug 30, 2002
3.614
3.661
3.539
3.661
784,108
+0.09(+2.63%)
Aug 29, 2002
3.567
3.576
3.435
3.567
619,083
+0.19(+5.56%)
Aug 28, 2002
3.473
3.511
3.304
3.379
609,175
+0.00(+0.00%)
Aug 27, 2002
3.088
3.435
3.079
3.379
959,041
+0.26(+8.43%)
Aug 26, 2002
2.929
3.135
2.929
3.116
596,284
+0.20(+6.75%)
Aug 23, 2002
2.929
2.966
2.863
2.919
663,083
-0.07(-2.20%)
Aug 22, 2002
3.013
3.126
2.863
2.985
775,692
-0.12(-3.93%)
Aug 21, 2002
3.098
3.163
2.957
3.107
802,752
-0.06(-1.78%)
Aug 20, 2002
3.051
3.220
3.051
3.163
398,020
-0.19(-5.60%)
Aug 16, 2002
3.332
3.407
3.285
3.351
401,109
+0.07(+2.00%)
Aug 15, 2002
3.191
3.379
3.144
3.285
427,637
+0.01(+0.29%)
Aug 14, 2002
3.454
3.548
3.032
3.276
1,073,035
-0.08(-2.51%)
Aug 13, 2002
3.426
3.529
3.304
3.360
371,705
-0.11(-3.24%)
Aug 12, 2002
3.567
3.670
3.323
3.473
661,058
-0.07(-1.86%)
Aug 07, 2002
3.651
3.745
3.473
3.539
951,051
+0.12(+3.57%)
Aug 06, 2002
3.004
3.445
2.985
3.417
785,386
+0.18(+5.51%)
Aug 05, 2002
3.661
3.698
3.098
3.238
1,464,450
-0.24(-7.01%)
Aug 02, 2002
3.266
3.567
3.098
3.482
1,411,288
+0.45(+14.86%)
Aug 01, 2002
2.440
3.144
2.412
3.032
1,592,294
+0.12(+4.19%)
Jul 31, 2002
2.976
3.191
2.694
2.910
1,568,430
+0.03(+0.98%)
Jul 30, 2002
2.741
2.994
2.741
2.882
1,126,197
+0.20(+7.34%)
Jul 29, 2002
2.112
2.685
2.103
2.685
1,328,723
+0.40(+17.70%)
Jul 26, 2002
2.628
2.656
2.065
2.281
2,592,565
-0.54(-19.00%)
Jul 25, 2002
3.060
3.079
2.628
2.816
1,201,092
-0.25(-8.26%)
Jul 24, 2002
2.459
3.088
2.440
3.069
3,039,166
+0.13(+4.47%)
Jul 23, 2002
3.802
3.848
2.816
2.938
4,078,110
-1.38(-31.96%)
Jul 19, 2002
4.318
4.327
4.083
4.318
1,284,936
+0.01(+0.22%)
Jul 17, 2002
4.290
4.318
4.130
4.308
987,167
+0.03(+0.66%)
Jul 12, 2002
4.139
4.383
4.130
4.280
234,380
+0.05(+1.11%)
Jul 11, 2002
4.374
4.505
4.139
4.233
1,246,263
-0.14(-3.22%)
Jul 10, 2002
4.449
4.459
4.177
4.374
1,454,116
+0.05(+1.08%)
Jul 09, 2002
3.895
4.327
3.895
4.327
2,089,500
+0.43(+11.08%)
Jul 08, 2002
3.858
3.895
3.858
3.895
888,194
+0.08(+2.22%)
Jul 05, 2002
3.839
3.858
3.764
3.811
530,125
-0.12(-3.10%)
Jul 04, 2002
4.158
4.205
3.830
3.933
1,209,828
+0.00(+0.00%)
Jul 03, 2002
4.158
4.205
3.830
3.933
1,209,828
-0.23(-5.63%)
Jul 02, 2002
4.308
4.412
4.130
4.168
1,561,398
-0.06(-1.33%)
Jul 01, 2002
4.365
4.374
4.092
4.224
2,167,910
-0.18(-4.05%)
Jun 28, 2002
4.130
4.421
4.064
4.402
4,456,421
+0.23(+5.39%)
Jun 27, 2002
3.952
4.215
3.858
4.177
1,497,902
+0.01(+0.23%)
Jun 26, 2002
4.224
4.308
4.036
4.168
1,584,410
+0.08(+2.07%)
Jun 25, 2002
3.858
4.083
3.848
4.083
1,501,312
+0.23(+6.10%)
Jun 21, 2002
4.130
4.130
3.895
3.848
1,339,802
-0.23(-5.75%)
Jun 20, 2002
4.083
4.224
3.999
4.083
1,497,157
+0.15(+3.82%)
Jun 19, 2002
4.036
4.055
3.895
3.933
1,252,229
+0.11(+2.95%)
Jun 18, 2002
3.670
3.839
3.633
3.820
1,046,720
+0.21(+5.71%)
Jun 17, 2002
3.670
3.708
3.548
3.614
978,431
-0.13(-3.51%)
Jun 14, 2002
3.961
3.989
3.679
3.745
1,728,341
-0.22(-5.45%)
Jun 12, 2002
4.337
4.402
3.802
3.961
2,591,713
-0.36(-8.26%)
Jun 11, 2002
3.379
4.337
3.379
4.318
3,840,640
+0.54(+14.43%)
Jun 10, 2002
4.318
4.412
3.520
3.773
4,072,463
-0.87(-18.79%)
Jun 07, 2002
5.069
5.153
4.505
4.646
2,921,550
-0.27(-5.53%)
Jun 06, 2002
4.505
5.003
4.505
4.918
2,262,621
+0.35(+7.60%)
Jun 05, 2002
4.787
4.881
4.459
4.571
3,011,893
+0.45(+10.93%)
May 31, 2002
4.036
4.130
3.764
4.121
1,212,491
-0.06(-1.35%)
May 28, 2002
4.243
4.365
3.895
4.177
1,738,249
-0.08(-1.77%)
May 27, 2002
4.083
4.365
4.036
4.252
1,590,376
+0.00(+0.00%)
May 24, 2002
4.083
4.365
4.036
4.252
1,590,376
+0.16(+3.90%)
May 23, 2002
3.661
4.365
3.661
4.092
2,386,736
+0.08(+1.87%)
May 22, 2002
3.980
4.459
3.773
4.017
3,510,164
+0.28(+7.54%)
May 21, 2002
3.520
3.802
3.379
3.736
2,609,078
+0.37(+10.86%)
May 20, 2002
2.966
3.379
2.957
3.370
1,887,400
+0.46(+15.81%)
May 17, 2002
2.816
2.938
2.778
2.910
881,269
+0.10(+3.68%)
May 16, 2002
2.807
2.844
2.778
2.807
602,250
+0.05(+1.70%)
May 15, 2002
2.685
2.863
2.685
2.760
856,979
+0.06(+2.08%)
May 14, 2002
2.957
2.957
2.675
2.703
2,413,584
-0.33(-10.84%)
May 13, 2002
3.022
3.088
2.872
3.032
902,683
+0.02(+0.62%)
May 10, 2002
3.069
3.126
3.013
3.013
663,935
-0.02(-0.62%)
May 09, 2002
2.976
3.107
2.938
3.032
608,429
+0.06(+1.89%)
May 08, 2002
3.051
3.144
2.910
2.976
923,245
-0.22(-6.76%)
May 07, 2002
3.116
3.285
3.004
3.191
1,242,321
+0.09(+3.03%)
May 06, 2002
3.088
3.098
2.994
3.098
843,342
+0.10(+3.45%)
May 03, 2002
2.882
3.013
2.872
2.994
789,541
+0.18(+6.33%)
May 02, 2002
2.910
2.957
2.807
2.816
805,096
-0.07(-2.28%)
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.