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
Omega Healthcare Investors
(NY:
OHI
)
32.33
+0.79 (+2.50%)
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 (%)
May 28, 2004
3.207
3.265
3.207
3.241
211,341
+0.02(+0.52%)
May 27, 2004
3.299
3.299
3.190
3.224
284,349
-0.05(-1.45%)
May 26, 2004
3.180
3.275
3.156
3.272
533,229
+0.07(+2.33%)
May 25, 2004
3.156
3.211
3.136
3.197
844,477
+0.03(+1.07%)
May 24, 2004
3.113
3.207
3.065
3.163
540,914
+0.00(+0.11%)
May 21, 2004
3.123
3.170
3.123
3.160
342,283
+0.04(+1.19%)
May 20, 2004
3.045
3.126
2.981
3.123
291,443
+0.06(+1.88%)
May 19, 2004
3.045
3.079
3.008
3.065
307,996
+0.04(+1.23%)
May 18, 2004
3.011
3.075
2.994
3.028
445,737
+0.04(+1.47%)
May 17, 2004
3.035
3.035
2.943
2.984
320,410
-0.02(-0.79%)
May 14, 2004
3.004
3.008
2.943
3.008
893,543
+0.03(+0.91%)
May 13, 2004
2.960
3.025
2.943
2.981
375,684
+0.03(+1.15%)
May 12, 2004
2.994
2.994
2.930
2.947
497,168
-0.08(-2.68%)
May 11, 2004
2.974
3.028
2.970
3.028
524,362
+0.07(+2.29%)
May 10, 2004
3.021
3.045
2.825
2.960
869,010
-0.09(-2.89%)
May 07, 2004
3.129
3.129
3.045
3.048
926,944
-0.09(-3.01%)
May 06, 2004
3.096
3.146
3.062
3.143
482,093
+0.01(+0.43%)
May 05, 2004
3.096
3.143
3.062
3.129
484,754
+0.04(+1.31%)
May 04, 2004
3.011
3.129
3.004
3.089
800,435
+0.01(+0.22%)
May 03, 2004
3.062
3.092
3.025
3.082
861,325
-0.05(-1.51%)
Apr 30, 2004
3.126
3.194
3.028
3.129
1,244,695
-0.03(-0.96%)
Apr 29, 2004
3.180
3.214
3.072
3.160
669,492
-0.03(-0.85%)
Apr 28, 2004
3.241
3.244
3.123
3.187
519,632
-0.05(-1.67%)
Apr 27, 2004
3.282
3.292
3.221
3.241
1,405,787
+0.03(+0.84%)
Apr 26, 2004
3.180
3.238
3.180
3.214
967,143
+0.03(+1.06%)
Apr 23, 2004
3.079
3.184
3.062
3.180
632,249
+0.03(+1.08%)
Apr 22, 2004
3.129
3.163
3.099
3.146
659,147
+0.04(+1.20%)
Apr 21, 2004
3.126
3.153
3.079
3.109
636,387
+0.02(+0.55%)
Apr 20, 2004
3.268
3.282
3.082
3.092
610,967
-0.18(-5.38%)
Apr 19, 2004
3.349
3.353
3.214
3.268
892,657
-0.12(-3.40%)
Apr 16, 2004
3.163
3.383
3.113
3.383
1,331,300
+0.20(+6.27%)
Apr 15, 2004
3.079
3.190
3.079
3.184
1,221,048
+0.10(+3.41%)
Apr 14, 2004
3.041
3.119
2.960
3.079
1,389,234
+0.04(+1.22%)
Apr 13, 2004
3.136
3.136
3.031
3.041
1,476,726
-0.09(-2.92%)
Apr 12, 2004
3.319
3.319
3.021
3.133
1,967,688
-0.19(-5.70%)
Apr 08, 2004
3.434
3.434
3.319
3.322
961,527
-0.13(-3.73%)
Apr 07, 2004
3.417
3.535
3.336
3.451
1,382,731
+0.02(+0.49%)
Apr 06, 2004
3.583
3.586
3.376
3.434
1,573,382
-0.16(-4.34%)
Apr 05, 2004
3.799
3.806
3.552
3.590
1,523,133
-0.20(-5.27%)
Apr 02, 2004
3.721
3.806
3.698
3.789
1,507,171
+0.07(+2.00%)
Apr 01, 2004
3.715
3.728
3.671
3.715
816,988
+0.04(+1.01%)
Mar 31, 2004
3.644
3.698
3.637
3.677
1,038,674
+0.03(+0.93%)
Mar 30, 2004
3.654
3.671
3.586
3.644
828,220
-0.01(-0.28%)
Mar 29, 2004
3.657
3.671
3.569
3.654
688,705
+0.02(+0.47%)
Mar 26, 2004
3.603
3.654
3.586
3.637
1,752,504
+0.03(+0.94%)
Mar 25, 2004
3.542
3.603
3.522
3.603
632,249
+0.03(+0.95%)
Mar 24, 2004
3.549
3.590
3.518
3.569
601,804
+0.04(+1.15%)
Mar 23, 2004
3.518
3.549
3.502
3.529
625,155
+0.04(+1.16%)
Mar 22, 2004
3.546
3.546
3.407
3.488
595,893
-0.05(-1.34%)
Mar 19, 2004
3.610
3.610
3.434
3.535
409,676
+0.03(+0.87%)
Mar 18, 2004
3.512
3.512
3.451
3.505
492,143
-0.03(-0.77%)
Mar 17, 2004
3.488
3.539
3.468
3.532
1,027,442
+0.05(+1.36%)
Mar 16, 2004
3.474
3.488
3.417
3.485
657,078
+0.02(+0.49%)
Mar 15, 2004
3.478
3.478
3.424
3.468
584,365
-0.01(-0.29%)
Mar 12, 2004
3.390
3.495
3.390
3.478
1,089,219
+0.08(+2.49%)
Mar 11, 2004
3.427
3.437
3.366
3.393
961,232
-0.07(-1.95%)
Mar 10, 2004
3.485
3.502
3.434
3.461
1,048,428
-0.02(-0.68%)
Mar 09, 2004
3.535
3.535
3.447
3.485
1,643,139
-0.05(-1.44%)
Mar 08, 2004
3.535
3.542
3.502
3.535
1,111,978
+0.01(+0.29%)
Mar 05, 2004
3.488
3.559
3.488
3.525
1,601,462
+0.05(+1.36%)
Mar 04, 2004
3.495
3.512
3.441
3.478
1,825,809
-0.02(-0.68%)
Mar 03, 2004
3.346
3.556
3.346
3.502
19,619,836
+0.15(+4.55%)
Mar 02, 2004
3.336
3.454
3.319
3.349
1,842,952
+0.02(+0.51%)
Mar 01, 2004
3.437
3.437
3.322
3.332
987,243
-0.14(-4.00%)
Feb 27, 2004
3.485
3.502
3.424
3.471
632,249
+0.05(+1.38%)
Feb 26, 2004
3.299
3.427
3.299
3.424
363,270
+0.08(+2.43%)
Feb 25, 2004
3.359
3.366
3.326
3.343
365,339
-0.01(-0.20%)
Feb 24, 2004
3.376
3.380
3.299
3.349
569,290
+0.06(+1.85%)
Feb 23, 2004
3.491
3.491
3.129
3.288
1,275,731
-0.22(-6.36%)
Feb 20, 2004
3.451
3.512
3.451
3.512
289,374
+0.05(+1.57%)
Feb 19, 2004
3.518
3.518
3.447
3.458
419,430
-0.05(-1.54%)
Feb 18, 2004
3.505
3.512
3.441
3.512
350,560
+0.02(+0.48%)
Feb 17, 2004
3.488
3.512
3.464
3.495
278,142
-0.00(-0.10%)
Feb 13, 2004
3.518
3.542
3.485
3.498
377,162
-0.01(-0.39%)
Feb 12, 2004
3.552
3.559
3.488
3.512
665,945
-0.04(-1.14%)
Feb 11, 2004
3.603
3.603
3.525
3.552
517,268
-0.07(-1.87%)
Feb 10, 2004
3.640
3.640
3.542
3.620
511,947
-0.02(-0.56%)
Feb 09, 2004
3.586
3.664
3.583
3.640
231,440
+0.02(+0.65%)
Feb 06, 2004
3.505
3.634
3.471
3.617
227,598
+0.15(+4.19%)
Feb 05, 2004
3.654
3.654
3.359
3.471
660,625
-0.09(-2.56%)
Feb 04, 2004
3.681
3.681
3.562
3.562
295,877
-0.12(-3.22%)
Feb 03, 2004
3.552
3.681
3.512
3.681
474,113
+0.11(+3.13%)
Feb 02, 2004
3.522
3.569
3.495
3.569
326,617
+0.05(+1.54%)
Jan 30, 2004
3.559
3.569
3.407
3.515
354,993
-0.04(-1.05%)
Jan 29, 2004
3.671
3.691
3.356
3.552
846,546
-0.14(-3.67%)
Jan 28, 2004
3.820
3.820
3.650
3.688
486,527
-0.13(-3.45%)
Jan 27, 2004
3.688
3.874
3.681
3.820
1,180,258
+0.12(+3.20%)
Jan 26, 2004
3.417
3.755
3.417
3.701
1,160,454
+0.29(+8.64%)
Jan 23, 2004
3.390
3.458
3.390
3.407
784,474
+0.02(+0.50%)
Jan 22, 2004
3.380
3.390
3.376
3.390
417,065
+0.00(+0.10%)
Jan 21, 2004
3.383
3.397
3.376
3.387
610,967
+0.01(+0.40%)
Jan 20, 2004
3.420
3.420
3.370
3.373
819,648
-0.04(-1.29%)
Jan 16, 2004
3.302
3.417
3.282
3.417
1,881,378
+0.12(+3.48%)
Jan 15, 2004
3.268
3.305
3.255
3.302
482,093
+0.04(+1.14%)
Jan 14, 2004
3.214
3.309
3.180
3.265
1,242,626
+0.07(+2.33%)
Jan 13, 2004
3.184
3.197
3.150
3.190
365,339
+0.01(+0.21%)
Jan 12, 2004
3.180
3.231
3.143
3.184
344,057
-0.02(-0.63%)
Jan 09, 2004
3.214
3.214
3.214
3.204
423,864
-0.01(-0.32%)
Jan 08, 2004
3.244
3.248
3.207
3.214
310,952
-0.02(-0.73%)
Jan 07, 2004
3.217
3.261
3.204
3.238
516,381
+0.02(+0.63%)
Jan 06, 2004
3.136
3.234
3.136
3.217
667,128
+0.08(+2.59%)
Jan 05, 2004
3.096
3.150
3.096
3.136
529,978
+0.02(+0.65%)
Jan 02, 2004
3.156
3.156
3.096
3.116
251,540
-0.04(-1.29%)
Dec 31, 2003
3.163
3.187
3.096
3.156
515,790
+0.02(+0.54%)
Dec 30, 2003
3.055
3.153
3.055
3.140
158,727
+0.05(+1.64%)
Dec 29, 2003
2.977
3.099
2.977
3.089
294,695
+0.04(+1.22%)
Dec 26, 2003
3.058
3.089
3.048
3.052
95,177
-0.02(-0.77%)
Dec 24, 2003
3.119
3.129
3.062
3.075
166,116
-0.03(-1.09%)
Dec 23, 2003
3.028
3.102
3.021
3.109
396,966
+0.08(+2.68%)
Dec 22, 2003
2.994
3.028
2.970
3.028
117,050
+0.05(+1.70%)
Dec 19, 2003
2.987
3.004
2.960
2.977
189,172
-0.01(-0.34%)
Dec 18, 2003
2.954
2.991
2.947
2.987
214,888
+0.02(+0.68%)
Dec 17, 2003
2.926
2.994
2.926
2.967
181,191
+0.01(+0.34%)
Dec 16, 2003
2.987
2.987
2.964
2.957
342,283
-0.04(-1.24%)
Dec 15, 2003
2.923
2.997
2.923
2.994
290,852
+0.04(+1.26%)
Dec 12, 2003
2.984
3.004
2.960
2.957
303,858
-0.03(-0.91%)
Dec 11, 2003
2.940
2.984
2.893
2.984
533,820
+0.05(+1.61%)
Dec 10, 2003
2.920
2.943
2.910
2.937
275,777
+0.02(+0.58%)
Dec 09, 2003
2.960
3.011
2.893
2.920
456,378
-0.04(-1.37%)
Dec 08, 2003
2.788
2.974
2.784
2.960
1,387,461
+0.18(+6.58%)
Dec 05, 2003
2.727
2.811
2.727
2.778
834,131
+0.05(+1.99%)
Dec 04, 2003
2.713
2.730
2.696
2.723
656,191
+0.02(+0.88%)
Dec 03, 2003
2.707
2.707
2.703
2.700
378,344
-0.00(-0.13%)
Dec 02, 2003
2.673
2.707
2.656
2.703
545,052
+0.03(+1.14%)
Dec 01, 2003
2.673
2.673
2.673
2.673
141,288
+0.00(+0.00%)
Nov 28, 2003
2.622
2.673
2.612
2.673
193,310
+0.03(+1.28%)
Nov 26, 2003
2.608
2.608
2.608
2.639
128,282
-0.00(-0.13%)
Nov 25, 2003
2.652
2.649
2.602
2.642
643,186
-0.01(-0.38%)
Nov 24, 2003
2.639
2.656
2.598
2.652
523,179
+0.00(+0.00%)
Nov 21, 2003
2.656
2.656
2.632
2.652
255,678
+0.01(+0.38%)
Nov 20, 2003
2.568
2.652
2.568
2.642
463,472
-0.01(-0.38%)
Nov 19, 2003
2.622
2.656
2.571
2.652
378,935
+0.06(+2.48%)
Nov 18, 2003
2.632
2.666
2.571
2.588
310,656
-0.02(-0.65%)
Nov 17, 2003
2.605
2.622
2.575
2.605
150,451
+0.02(+0.65%)
Nov 14, 2003
2.652
2.652
2.608
2.588
176,462
-0.06(-2.42%)
Nov 13, 2003
2.669
2.669
2.629
2.652
83,354
-0.00(-0.13%)
Nov 12, 2003
2.639
2.656
2.629
2.656
377,162
+0.02(+0.90%)
Nov 11, 2003
2.622
2.649
2.605
2.632
108,182
+0.01(+0.52%)
Nov 10, 2003
2.629
2.663
2.615
2.619
161,683
-0.04(-1.65%)
Nov 07, 2003
2.690
2.690
2.652
2.663
161,092
-0.03(-1.01%)
Nov 06, 2003
2.666
2.703
2.666
2.690
281,689
+0.01(+0.25%)
Nov 05, 2003
2.652
2.690
2.639
2.683
204,542
+0.00(+0.00%)
Nov 04, 2003
2.652
2.683
2.635
2.683
183,260
+0.04(+1.67%)
Nov 03, 2003
2.517
2.659
2.517
2.639
292,330
+0.10(+4.00%)
Oct 31, 2003
2.602
2.602
2.504
2.537
695,208
-0.05(-2.09%)
Oct 30, 2003
2.602
2.629
2.591
2.591
368,294
-0.05(-2.05%)
Oct 29, 2003
2.652
2.666
2.619
2.646
274,595
-0.06(-2.13%)
Oct 28, 2003
2.723
2.727
2.639
2.703
949,408
-0.03(-1.11%)
Oct 27, 2003
2.707
2.740
2.703
2.734
323,070
+0.03(+1.00%)
Oct 24, 2003
2.700
2.740
2.696
2.707
215,479
-0.03(-0.99%)
Oct 23, 2003
2.723
2.744
2.673
2.734
245,924
-0.00(-0.12%)
Oct 22, 2003
2.757
2.761
2.710
2.737
456,673
-0.03(-1.10%)
Oct 21, 2003
2.707
2.771
2.707
2.767
187,990
+0.06(+2.25%)
Oct 20, 2003
2.696
2.734
2.656
2.707
438,347
-0.04(-1.48%)
Oct 17, 2003
2.791
2.791
2.744
2.747
186,512
-0.03(-0.98%)
Oct 16, 2003
2.744
2.781
2.740
2.774
164,639
+0.03(+1.11%)
Oct 15, 2003
2.791
2.825
2.744
2.744
463,472
-0.05(-1.70%)
Oct 14, 2003
2.788
2.798
2.781
2.791
702,006
+0.02(+0.86%)
Oct 13, 2003
2.707
2.747
2.686
2.767
332,529
+0.06(+2.25%)
Oct 10, 2003
2.707
2.707
2.669
2.707
238,830
+0.03(+1.27%)
Oct 09, 2003
2.649
2.686
2.632
2.673
352,037
+0.03(+1.28%)
Oct 08, 2003
2.707
2.707
2.595
2.639
672,153
-0.06(-2.38%)
Oct 07, 2003
2.646
2.707
2.659
2.703
794,228
+0.06(+2.17%)
Oct 06, 2003
2.649
2.663
2.625
2.646
217,548
+0.01(+0.51%)
Oct 03, 2003
2.639
2.646
2.548
2.632
539,436
+0.01(+0.52%)
Oct 02, 2003
2.612
2.649
2.591
2.619
244,741
-0.02(-0.90%)
Oct 01, 2003
2.619
2.666
2.605
2.642
425,046
+0.04(+1.69%)
Sep 30, 2003
2.571
2.608
2.571
2.598
275,186
+0.01(+0.26%)
Sep 29, 2003
2.578
2.578
2.551
2.591
111,434
+0.01(+0.52%)
Sep 26, 2003
2.663
2.679
2.568
2.578
320,410
-0.08(-3.18%)
Sep 25, 2003
2.700
2.703
2.659
2.663
1,226,960
-0.01(-0.51%)
Sep 24, 2003
2.439
2.639
2.439
2.676
1,508,945
+0.28(+11.88%)
Sep 23, 2003
2.412
2.392
2.351
2.392
171,733
-0.02(-0.84%)
Sep 22, 2003
2.409
2.432
2.392
2.412
180,304
-0.03(-1.25%)
Sep 19, 2003
2.443
2.463
2.416
2.443
209,567
+0.00(+0.00%)
Sep 18, 2003
2.436
2.493
2.422
2.443
160,500
+0.01(+0.28%)
Sep 17, 2003
2.419
2.470
2.405
2.436
172,324
+0.00(+0.00%)
Sep 16, 2003
2.412
2.466
2.412
2.436
284,054
+0.03(+1.41%)
Sep 15, 2003
2.402
2.416
2.382
2.402
278,142
+0.02(+0.85%)
Sep 12, 2003
2.334
2.385
2.307
2.382
96,359
+0.05(+2.03%)
Sep 11, 2003
2.372
2.402
2.334
2.334
344,944
-0.04(-1.57%)
Sep 10, 2003
2.321
2.385
2.307
2.372
300,015
+0.02(+0.86%)
Sep 09, 2003
2.334
2.389
2.334
2.351
226,120
+0.02(+0.72%)
Sep 08, 2003
2.236
2.368
2.236
2.334
782,700
+0.08(+3.45%)
Sep 05, 2003
2.246
2.351
2.236
2.257
572,837
+0.04(+1.68%)
Sep 04, 2003
2.175
2.246
2.142
2.219
409,972
+0.04(+2.02%)
Sep 03, 2003
2.192
2.192
2.165
2.175
103,453
-0.00(-0.16%)
Sep 02, 2003
2.148
2.179
2.098
2.179
184,738
+0.02(+1.10%)
Aug 29, 2003
2.158
2.165
2.138
2.155
127,691
-0.01(-0.62%)
Aug 28, 2003
2.131
2.179
2.114
2.169
258,042
+0.04(+1.75%)
Aug 27, 2003
2.084
2.148
2.074
2.131
151,337
+0.05(+2.61%)
Aug 26, 2003
2.098
2.098
2.037
2.077
108,774
-0.01(-0.32%)
Aug 25, 2003
2.131
2.131
2.074
2.084
319,228
-0.05(-2.53%)
Aug 22, 2003
2.162
2.162
2.118
2.138
65,619
-0.01(-0.47%)
Aug 21, 2003
2.064
2.148
2.064
2.148
283,167
+0.06(+3.08%)
Aug 20, 2003
2.087
2.098
2.064
2.084
173,802
+0.01(+0.49%)
Aug 19, 2003
2.033
2.081
2.010
2.074
182,373
+0.03(+1.32%)
Aug 18, 2003
2.030
2.057
2.020
2.047
111,434
+0.03(+1.34%)
Aug 15, 2003
2.030
2.040
2.006
2.020
46,997
-0.02(-0.99%)
Aug 14, 2003
2.030
2.057
2.006
2.040
193,310
+0.03(+1.34%)
Aug 13, 2003
1.996
2.023
1.996
2.013
104,044
+0.02(+0.85%)
Aug 12, 2003
1.996
2.057
1.962
1.996
284,940
-0.02(-0.84%)
Aug 11, 2003
2.030
2.054
2.003
2.013
171,141
-0.03(-1.33%)
Aug 08, 2003
2.091
2.091
2.040
2.040
152,815
-0.05(-2.27%)
Aug 07, 2003
2.030
2.087
2.023
2.087
234,987
+0.07(+3.35%)
Aug 06, 2003
2.074
2.074
2.013
2.020
121,188
-0.04(-2.13%)
Aug 05, 2003
2.023
2.064
2.013
2.064
245,628
+0.05(+2.52%)
Aug 04, 2003
2.030
2.040
2.013
2.013
216,365
-0.00(-0.17%)
Aug 01, 2003
2.064
2.070
2.016
2.016
169,959
-0.01(-0.67%)
Jul 31, 2003
2.101
2.101
2.013
2.030
342,579
-0.07(-3.38%)
Jul 30, 2003
2.070
2.111
2.060
2.101
546,530
+0.05(+2.64%)
Jul 29, 2003
1.979
2.064
1.979
2.047
999,362
+0.10(+5.03%)
Jul 28, 2003
1.972
2.006
1.949
1.949
240,603
-0.02(-1.03%)
Jul 25, 2003
1.979
2.023
1.949
1.969
360,905
-0.03(-1.36%)
Jul 24, 2003
2.013
2.013
1.942
1.996
302,084
-0.02(-0.84%)
Jul 23, 2003
1.976
2.064
1.962
2.013
1,039,561
+0.13(+6.63%)
Jul 22, 2003
1.847
1.895
1.810
1.888
302,084
+0.06(+3.33%)
Jul 21, 2003
1.827
1.827
1.790
1.827
70,052
-0.01(-0.74%)
Jul 18, 2003
1.854
1.854
1.817
1.840
58,820
+0.02(+0.93%)
Jul 17, 2003
1.861
1.861
1.810
1.824
84,536
-0.03(-1.82%)
Jul 16, 2003
1.813
1.874
1.807
1.857
276,073
+0.05(+2.62%)
Jul 15, 2003
1.827
1.827
1.776
1.810
241,785
-0.01(-0.56%)
Jul 14, 2003
1.786
1.840
1.773
1.820
170,255
+0.03(+1.70%)
Jul 11, 2003
1.800
1.810
1.783
1.790
186,216
+0.00(+0.00%)
Jul 10, 2003
1.817
1.817
1.769
1.790
305,631
-0.02(-1.12%)
Jul 09, 2003
1.810
1.844
1.776
1.810
159,023
-0.01(-0.74%)
Jul 08, 2003
1.857
1.857
1.780
1.824
288,192
-0.03(-1.82%)
Jul 07, 2003
1.742
1.857
1.742
1.857
216,365
+0.09(+5.37%)
Jul 03, 2003
1.725
1.763
1.715
1.763
68,870
+0.00(+0.19%)
Jul 02, 2003
1.742
1.766
1.729
1.759
337,554
+0.02(+0.97%)
Jul 01, 2003
1.756
1.790
1.729
1.742
127,986
-0.03(-1.90%)
Jun 30, 2003
1.766
1.773
1.729
1.776
276,369
+0.01(+0.57%)
Jun 27, 2003
1.705
1.786
1.705
1.766
157,840
+0.03(+1.56%)
Jun 26, 2003
1.708
1.766
1.688
1.739
161,683
+0.05(+2.80%)
Jun 25, 2003
1.708
1.732
1.692
1.692
274,004
+0.02(+1.01%)
Jun 24, 2003
1.810
1.895
1.675
1.675
677,178
-0.08(-4.62%)
Jun 23, 2003
1.654
1.759
1.590
1.756
682,794
+0.10(+5.92%)
Jun 20, 2003
1.553
1.692
1.553
1.658
330,460
+0.10(+6.52%)
Jun 19, 2003
1.492
1.556
1.492
1.556
224,937
+0.06(+4.07%)
Jun 18, 2003
1.472
1.516
1.455
1.495
169,663
+0.01(+0.91%)
Jun 17, 2003
1.421
1.485
1.407
1.482
257,156
+0.06(+4.29%)
Jun 16, 2003
1.489
1.489
1.404
1.421
190,945
-0.05(-3.23%)
Jun 13, 2003
1.489
1.489
1.438
1.468
179,713
-0.00(-0.23%)
Jun 12, 2003
1.448
1.478
1.428
1.472
274,004
+0.01(+0.69%)
Jun 11, 2003
1.489
1.489
1.438
1.462
143,061
-0.04(-2.48%)
Jun 10, 2003
1.465
1.516
1.465
1.499
155,771
+0.04(+2.55%)
Jun 09, 2003
1.438
1.462
1.438
1.462
122,075
+0.01(+0.46%)
Jun 06, 2003
1.387
1.539
1.387
1.455
300,015
+0.07(+4.88%)
Jun 05, 2003
1.380
1.424
1.380
1.387
131,238
-0.03(-2.38%)
Jun 04, 2003
1.421
1.434
1.404
1.421
79,511
-0.01(-0.71%)
Jun 03, 2003
1.421
1.438
1.380
1.431
117,345
+0.00(+0.00%)
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.