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
Banco Santander Chile ADR
(NY:
BSAC
)
19.40
+0.32 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
5.138
5.142
5.076
5.142
384,787
+0.02(+0.45%)
May 27, 2004
5.050
5.140
5.017
5.118
602,972
+0.09(+1.85%)
May 26, 2004
4.983
5.058
4.957
5.025
568,413
+0.06(+1.25%)
May 25, 2004
4.837
4.963
4.837
4.963
460,610
+0.14(+2.81%)
May 24, 2004
4.789
4.843
4.785
4.827
351,776
+0.04(+0.85%)
May 21, 2004
4.731
4.814
4.731
4.787
147,003
+0.09(+1.98%)
May 20, 2004
4.866
4.866
4.694
4.694
231,594
-0.19(-3.85%)
May 19, 2004
4.905
4.988
4.882
4.882
236,752
+0.00(+0.08%)
May 18, 2004
4.866
4.919
4.789
4.878
251,195
+0.07(+1.41%)
May 17, 2004
4.827
4.827
4.731
4.810
235,205
-0.05(-1.12%)
May 14, 2004
4.789
4.878
4.773
4.864
229,531
+0.09(+1.91%)
May 13, 2004
4.750
4.837
4.721
4.773
243,458
+0.02(+0.49%)
May 12, 2004
4.827
4.827
4.698
4.750
187,751
-0.09(-1.80%)
May 11, 2004
4.568
4.874
4.568
4.837
687,563
+0.27(+5.94%)
May 10, 2004
4.721
4.721
4.564
4.566
573,571
-0.18(-3.84%)
May 07, 2004
4.847
4.847
4.701
4.748
1,377,705
-0.10(-2.00%)
May 06, 2004
5.041
5.041
4.814
4.845
714,385
-0.22(-4.29%)
May 05, 2004
4.905
5.079
4.905
5.062
724,701
+0.16(+3.20%)
May 04, 2004
4.825
4.924
4.825
4.905
771,639
+0.08(+1.65%)
May 03, 2004
4.847
4.847
4.773
4.825
492,590
-0.01(-0.28%)
Apr 30, 2004
4.857
4.895
4.839
4.839
620,509
-0.07(-1.34%)
Apr 29, 2004
4.924
4.934
4.857
4.905
927,926
-0.05(-0.98%)
Apr 28, 2004
5.041
5.050
4.897
4.953
1,235,344
-0.07(-1.47%)
Apr 27, 2004
5.089
5.089
4.983
5.027
515,801
-0.06(-1.22%)
Apr 26, 2004
5.070
5.110
5.021
5.089
562,223
-0.36(-6.65%)
Apr 23, 2004
5.390
5.475
5.390
5.452
321,860
+0.03(+0.61%)
Apr 22, 2004
5.361
5.425
5.351
5.419
238,816
+0.04(+0.72%)
Apr 21, 2004
5.477
5.477
5.380
5.380
470,411
-0.10(-1.77%)
Apr 20, 2004
5.438
5.545
5.428
5.477
676,731
+0.06(+1.11%)
Apr 19, 2004
5.332
5.425
5.332
5.417
577,697
+0.08(+1.42%)
Apr 16, 2004
5.357
5.364
5.328
5.341
182,593
-0.01(-0.25%)
Apr 15, 2004
5.337
5.363
5.322
5.355
369,313
+0.02(+0.36%)
Apr 14, 2004
5.409
5.428
5.314
5.335
337,334
-0.09(-1.61%)
Apr 13, 2004
5.496
5.506
5.409
5.423
433,789
-0.06(-1.17%)
Apr 12, 2004
5.382
5.520
5.382
5.487
247,584
+0.11(+1.98%)
Apr 08, 2004
5.374
5.438
5.361
5.380
365,703
+0.01(+0.11%)
Apr 07, 2004
5.357
5.413
5.341
5.374
299,680
+0.01(+0.11%)
Apr 06, 2004
5.399
5.399
5.300
5.368
924,832
-0.03(-0.57%)
Apr 05, 2004
5.297
5.399
5.283
5.399
396,651
+0.09(+1.64%)
Apr 02, 2004
5.297
5.438
5.273
5.312
679,310
+0.01(+0.26%)
Apr 01, 2004
5.200
5.302
5.157
5.299
507,548
+0.08(+1.60%)
Mar 31, 2004
5.031
5.215
5.002
5.215
316,186
+0.18(+3.66%)
Mar 30, 2004
4.983
5.031
4.963
5.031
256,353
+0.01(+0.19%)
Mar 29, 2004
5.060
5.060
4.998
5.021
506,517
-0.04(-0.77%)
Mar 26, 2004
5.031
5.095
4.984
5.060
346,618
+0.03(+0.69%)
Mar 25, 2004
4.998
5.031
4.961
5.025
341,460
+0.08(+1.53%)
Mar 24, 2004
4.895
4.950
4.895
4.950
386,335
+0.01(+0.12%)
Mar 23, 2004
4.944
5.039
4.920
4.944
447,199
+0.00(+0.00%)
Mar 22, 2004
5.060
5.060
4.886
4.944
367,766
-0.10(-1.96%)
Mar 19, 2004
5.089
5.128
5.035
5.043
192,393
-0.02(-0.46%)
Mar 18, 2004
5.138
5.140
5.050
5.066
226,436
-0.04(-0.83%)
Mar 17, 2004
5.128
5.157
5.047
5.109
361,576
+0.14(+2.81%)
Mar 16, 2004
4.944
5.039
4.880
4.969
1,960,561
+0.06(+1.30%)
Mar 15, 2004
5.109
5.109
4.905
4.905
395,619
-0.20(-3.98%)
Mar 12, 2004
5.157
5.219
5.076
5.109
459,579
-0.04(-0.75%)
Mar 11, 2004
5.254
5.254
5.147
5.147
428,631
-0.10(-1.99%)
Mar 10, 2004
5.380
5.380
5.252
5.252
293,491
-0.10(-1.92%)
Mar 09, 2004
5.401
5.477
5.322
5.355
892,336
-0.04(-0.83%)
Mar 08, 2004
5.405
5.428
5.349
5.399
124,823
-0.01(-0.11%)
Mar 05, 2004
5.428
5.438
5.341
5.405
250,163
+0.01(+0.11%)
Mar 04, 2004
5.405
5.487
5.351
5.399
172,793
-0.03(-0.61%)
Mar 03, 2004
5.502
5.502
5.405
5.432
311,028
-0.09(-1.62%)
Mar 02, 2004
5.458
5.632
5.458
5.521
1,168,290
+0.07(+1.35%)
Mar 01, 2004
5.351
5.458
5.351
5.448
1,272,998
+0.11(+2.00%)
Feb 27, 2004
5.312
5.349
5.289
5.341
710,258
+0.03(+0.55%)
Feb 26, 2004
5.254
5.337
5.254
5.312
1,831,611
+0.06(+1.14%)
Feb 25, 2004
5.258
5.266
5.250
5.252
863,967
-0.00(-0.04%)
Feb 24, 2004
5.423
5.423
5.240
5.254
1,210,586
-0.17(-3.11%)
Feb 23, 2004
5.448
5.467
5.423
5.423
168,151
-0.05(-0.99%)
Feb 20, 2004
5.506
5.506
5.432
5.477
166,088
-0.08(-1.47%)
Feb 19, 2004
5.671
5.673
5.549
5.558
220,763
-0.22(-3.89%)
Feb 18, 2004
5.913
5.934
5.671
5.783
753,070
-0.15(-2.52%)
Feb 17, 2004
5.748
5.933
5.729
5.933
1,296,725
+0.16(+2.86%)
Feb 13, 2004
5.923
5.923
5.708
5.768
617,930
-0.18(-3.09%)
Feb 12, 2004
5.603
6.020
5.599
5.952
1,687,186
+0.39(+6.97%)
Feb 11, 2004
5.442
5.564
5.438
5.564
350,229
+0.10(+1.88%)
Feb 10, 2004
5.512
5.512
5.415
5.461
355,903
-0.00(-0.04%)
Feb 09, 2004
5.506
5.564
5.461
5.463
349,713
-0.06(-1.12%)
Feb 06, 2004
5.312
5.527
5.312
5.525
428,631
+0.17(+3.26%)
Feb 05, 2004
5.312
5.386
5.312
5.351
176,919
+0.01(+0.22%)
Feb 04, 2004
5.332
5.341
5.273
5.339
368,798
-0.01(-0.18%)
Feb 03, 2004
5.332
5.405
5.322
5.349
393,556
+0.03(+0.66%)
Feb 02, 2004
5.157
5.388
5.155
5.314
787,628
+0.18(+3.51%)
Jan 30, 2004
5.041
5.157
5.012
5.134
940,822
+0.16(+3.16%)
Jan 29, 2004
5.070
5.070
4.938
4.977
664,352
-0.16(-3.17%)
Jan 28, 2004
5.196
5.229
5.138
5.140
450,294
-0.09(-1.81%)
Jan 27, 2004
5.205
5.283
5.186
5.235
649,909
+0.05(+1.01%)
Jan 26, 2004
5.047
5.225
5.047
5.182
623,604
+0.16(+3.09%)
Jan 23, 2004
5.060
5.079
5.021
5.027
430,694
+0.01(+0.12%)
Jan 22, 2004
5.031
5.089
5.006
5.021
230,047
-0.01(-0.19%)
Jan 21, 2004
4.963
5.031
4.946
5.031
200,131
+0.07(+1.37%)
Jan 20, 2004
4.973
4.983
4.953
4.963
182,077
-0.01(-0.16%)
Jan 16, 2004
4.936
4.998
4.936
4.971
421,925
+0.04(+0.75%)
Jan 15, 2004
5.000
5.002
4.934
4.934
296,070
-0.07(-1.32%)
Jan 14, 2004
4.948
5.050
4.934
5.000
458,547
+0.05(+1.06%)
Jan 13, 2004
4.988
5.078
4.948
4.948
281,627
-0.04(-0.89%)
Jan 12, 2004
5.060
5.091
4.986
4.992
250,163
-0.07(-1.38%)
Jan 09, 2004
4.857
5.062
4.818
5.062
615,867
+0.27(+5.67%)
Jan 08, 2004
4.769
4.820
4.762
4.791
625,667
+0.05(+0.98%)
Jan 07, 2004
4.769
4.769
4.721
4.744
1,080,088
-0.03(-0.53%)
Jan 06, 2004
4.721
4.789
4.713
4.769
1,030,571
+0.10(+2.07%)
Jan 05, 2004
4.614
4.684
4.593
4.672
765,449
+0.09(+1.90%)
Jan 02, 2004
4.612
4.614
4.575
4.585
94,907
-0.03(-0.55%)
Dec 31, 2003
4.614
4.614
4.566
4.610
117,602
-0.00(-0.08%)
Dec 30, 2003
4.614
4.620
4.604
4.614
397,682
+0.00(+0.00%)
Dec 29, 2003
4.614
4.634
4.595
4.614
184,141
+0.02(+0.42%)
Dec 26, 2003
4.608
4.634
4.585
4.595
62,411
+0.03(+0.77%)
Dec 24, 2003
4.585
4.601
4.556
4.560
113,992
-0.01(-0.13%)
Dec 23, 2003
4.544
4.614
4.544
4.566
2,918,921
+0.05(+1.07%)
Dec 22, 2003
4.527
4.527
4.488
4.517
471,442
-0.01(-0.17%)
Dec 19, 2003
4.508
4.529
4.482
4.525
900,073
+0.02(+0.47%)
Dec 18, 2003
4.440
4.508
4.430
4.504
228,500
+0.03(+0.61%)
Dec 17, 2003
4.496
4.496
4.416
4.477
179,498
-0.01(-0.13%)
Dec 16, 2003
4.508
4.517
4.482
4.482
1,933,740
-0.06(-1.28%)
Dec 15, 2003
4.546
4.573
4.541
4.541
334,755
+0.02(+0.52%)
Dec 12, 2003
4.537
4.537
4.537
4.517
364,671
+0.02(+0.43%)
Dec 11, 2003
4.498
4.517
4.486
4.498
195,488
+0.02(+0.52%)
Dec 10, 2003
4.508
4.508
4.469
4.475
152,677
-0.05(-1.07%)
Dec 09, 2003
4.521
4.527
4.504
4.523
290,912
+0.00(+0.00%)
Dec 08, 2003
4.527
4.539
4.506
4.523
133,076
+0.02(+0.39%)
Dec 05, 2003
4.585
4.603
4.562
4.506
275,438
-0.10(-2.15%)
Dec 04, 2003
4.614
4.614
4.541
4.604
366,219
+0.03(+0.64%)
Dec 03, 2003
4.692
4.692
4.595
4.575
491,043
-0.05(-1.05%)
Dec 02, 2003
4.595
4.651
4.581
4.624
528,180
+0.06(+1.36%)
Dec 01, 2003
4.647
4.663
4.562
4.562
218,699
-0.04(-0.80%)
Nov 28, 2003
4.537
4.606
4.537
4.599
179,498
+0.04(+0.94%)
Nov 26, 2003
4.554
4.742
4.537
4.556
524,570
+0.04(+0.86%)
Nov 25, 2003
4.494
4.494
4.469
4.517
553,455
+0.02(+0.52%)
Nov 24, 2003
4.478
4.494
4.471
4.494
450,294
+0.05(+1.18%)
Nov 21, 2003
4.414
4.446
4.414
4.442
484,337
+0.03(+0.61%)
Nov 20, 2003
4.382
4.414
4.362
4.414
239,847
+0.07(+1.65%)
Nov 19, 2003
4.401
4.411
4.298
4.343
227,468
-0.06(-1.32%)
Nov 18, 2003
4.488
4.488
4.420
4.401
283,175
-0.10(-2.20%)
Nov 17, 2003
4.562
4.562
4.500
4.500
568,929
-0.08(-1.65%)
Nov 14, 2003
4.537
4.589
4.537
4.575
930,505
+0.02(+0.43%)
Nov 13, 2003
4.469
4.589
4.469
4.556
145,456
+0.11(+2.53%)
Nov 12, 2003
4.382
4.444
4.382
4.444
237,268
+0.09(+1.96%)
Nov 11, 2003
4.411
4.411
4.327
4.358
294,522
+0.01(+0.13%)
Nov 10, 2003
4.478
4.478
4.352
4.352
280,596
-0.15(-3.40%)
Nov 07, 2003
4.537
4.575
4.461
4.506
397,167
+0.02(+0.52%)
Nov 06, 2003
4.589
4.589
4.438
4.482
502,390
-0.16(-3.43%)
Nov 05, 2003
4.692
4.692
4.641
4.641
86,138
+0.00(+0.08%)
Nov 04, 2003
4.692
4.692
4.630
4.637
305,318
-0.03(-0.66%)
Nov 03, 2003
4.643
4.682
4.634
4.668
421,409
+0.06(+1.35%)
Oct 31, 2003
4.740
4.740
4.606
4.606
863,967
-0.18(-3.77%)
Oct 30, 2003
4.866
4.866
4.787
4.787
183,625
+0.01(+0.28%)
Oct 29, 2003
4.769
4.791
4.762
4.773
150,098
+0.03(+0.70%)
Oct 28, 2003
4.723
4.740
4.680
4.740
373,956
+0.03(+0.62%)
Oct 27, 2003
4.742
4.827
4.711
4.711
145,456
+0.00(+0.00%)
Oct 24, 2003
4.653
4.711
4.643
4.711
226,952
+0.06(+1.25%)
Oct 23, 2003
4.740
4.740
4.645
4.653
502,390
-0.10(-2.00%)
Oct 22, 2003
4.760
4.760
4.731
4.748
372,924
-0.00(-0.04%)
Oct 21, 2003
4.731
4.775
4.719
4.750
741,722
+0.04(+0.86%)
Oct 20, 2003
4.731
4.736
4.694
4.709
439,978
-0.00(-0.04%)
Oct 17, 2003
4.649
4.760
4.701
4.711
272,859
+0.06(+1.33%)
Oct 16, 2003
4.606
4.663
4.606
4.649
1,362,747
+0.05(+1.18%)
Oct 15, 2003
4.595
4.614
4.595
4.595
2,463,468
+0.03(+0.72%)
Oct 14, 2003
4.585
4.585
4.527
4.562
697,363
+0.03(+0.56%)
Oct 13, 2003
4.508
4.556
4.508
4.537
691,689
+0.03(+0.60%)
Oct 10, 2003
4.525
4.525
4.494
4.509
184,141
+0.01(+0.26%)
Oct 09, 2003
4.525
4.525
4.496
4.498
136,171
-0.02(-0.43%)
Oct 08, 2003
4.527
4.527
4.492
4.517
548,297
+0.02(+0.47%)
Oct 07, 2003
4.459
4.508
4.488
4.496
437,399
+0.04(+0.83%)
Oct 06, 2003
4.440
4.459
4.420
4.459
102,128
+0.00(+0.00%)
Oct 03, 2003
4.488
4.488
4.459
4.459
707,163
-0.01(-0.30%)
Oct 02, 2003
4.478
4.488
4.455
4.473
53,643
-0.00(-0.04%)
Oct 01, 2003
4.459
4.478
4.420
4.475
466,284
+0.02(+0.35%)
Sep 30, 2003
4.570
4.579
4.449
4.459
864,483
-0.09(-1.96%)
Sep 29, 2003
4.440
4.556
4.422
4.548
254,290
+0.12(+2.80%)
Sep 26, 2003
4.372
4.424
4.372
4.424
95,939
+0.04(+0.84%)
Sep 25, 2003
4.414
4.430
4.387
4.387
15,989
-0.01(-0.26%)
Sep 24, 2003
4.352
4.399
4.345
4.399
389,430
+0.08(+1.79%)
Sep 23, 2003
4.308
4.321
4.265
4.321
152,161
+0.02(+0.41%)
Sep 22, 2003
4.312
4.319
4.304
4.304
149,582
+0.00(+0.09%)
Sep 19, 2003
4.343
4.343
4.300
4.300
25,274
-0.06(-1.38%)
Sep 18, 2003
4.391
4.391
4.358
4.360
371,377
-0.02(-0.44%)
Sep 17, 2003
4.372
4.401
4.372
4.380
176,404
+0.02(+0.49%)
Sep 16, 2003
4.310
4.387
4.310
4.358
85,623
+0.05(+1.12%)
Sep 15, 2003
4.285
4.360
4.226
4.310
132,045
+0.04(+1.05%)
Sep 12, 2003
4.304
4.304
4.265
4.265
110,381
-0.06(-1.30%)
Sep 11, 2003
4.314
4.323
4.285
4.321
104,191
+0.03(+0.77%)
Sep 10, 2003
4.323
4.323
4.285
4.288
131,529
-0.01(-0.14%)
Sep 09, 2003
4.304
4.333
4.275
4.294
177,435
+0.01(+0.18%)
Sep 08, 2003
4.285
4.327
4.283
4.287
217,152
+0.02(+0.50%)
Sep 05, 2003
4.232
4.275
4.232
4.265
134,624
+0.03(+0.69%)
Sep 04, 2003
4.226
4.236
4.192
4.236
79,949
+0.00(+0.09%)
Sep 03, 2003
4.110
4.236
4.110
4.232
120,697
+0.12(+2.97%)
Sep 02, 2003
4.071
4.130
4.052
4.110
1,239,986
+0.05(+1.19%)
Aug 29, 2003
4.168
4.168
4.042
4.062
161,445
-0.12(-2.96%)
Aug 28, 2003
4.197
4.226
4.168
4.186
76,854
+0.01(+0.19%)
Aug 27, 2003
4.275
4.275
4.168
4.178
597,814
-0.07(-1.64%)
Aug 26, 2003
4.306
4.306
4.226
4.248
80,465
-0.07(-1.53%)
Aug 25, 2003
4.323
4.352
4.314
4.314
92,328
-0.05(-1.16%)
Aug 22, 2003
4.391
4.391
4.360
4.364
157,319
-0.01(-0.13%)
Aug 21, 2003
4.333
4.411
4.333
4.370
531,791
+0.06(+1.30%)
Aug 20, 2003
4.351
4.366
4.308
4.314
122,244
-0.03(-0.80%)
Aug 19, 2003
4.372
4.380
4.339
4.349
279,048
-0.04(-0.97%)
Aug 18, 2003
4.401
4.442
4.382
4.391
38,169
-0.03(-0.66%)
Aug 15, 2003
4.411
4.420
4.411
4.420
266,153
-0.01(-0.22%)
Aug 14, 2003
4.370
4.440
4.370
4.430
468,347
+0.05(+1.11%)
Aug 13, 2003
4.304
4.382
4.288
4.382
758,228
+0.09(+2.03%)
Aug 12, 2003
4.265
4.294
4.263
4.294
457,515
+0.03(+0.59%)
Aug 11, 2003
4.275
4.275
4.256
4.269
665,384
-0.01(-0.14%)
Aug 08, 2003
4.254
4.285
4.254
4.275
24,758
+0.02(+0.46%)
Aug 07, 2003
4.269
4.279
4.226
4.256
99,033
-0.01(-0.32%)
Aug 06, 2003
4.285
4.294
4.265
4.269
219,215
-0.02(-0.36%)
Aug 05, 2003
4.285
4.333
4.285
4.285
488,979
-0.01(-0.23%)
Aug 04, 2003
4.372
4.372
4.285
4.294
120,181
-0.09(-2.03%)
Aug 01, 2003
4.362
4.401
4.343
4.383
105,223
-0.01(-0.18%)
Jul 31, 2003
4.362
4.430
4.356
4.391
140,298
+0.04(+1.03%)
Jul 30, 2003
4.327
4.372
4.304
4.347
394,072
+0.02(+0.40%)
Jul 29, 2003
4.341
4.341
4.314
4.329
660,741
-0.01(-0.22%)
Jul 28, 2003
4.333
4.347
4.304
4.339
457,515
+0.02(+0.36%)
Jul 25, 2003
4.188
4.323
4.188
4.323
288,848
+0.12(+2.81%)
Jul 24, 2003
4.149
4.205
4.149
4.205
238,300
+0.07(+1.59%)
Jul 23, 2003
4.120
4.182
4.120
4.139
331,660
+0.03(+0.80%)
Jul 22, 2003
4.098
4.112
4.075
4.106
107,286
+0.02(+0.38%)
Jul 21, 2003
4.120
4.120
4.091
4.091
253,774
-0.03(-0.71%)
Jul 18, 2003
4.100
4.124
4.100
4.120
215,089
+0.03(+0.71%)
Jul 17, 2003
4.159
4.159
4.058
4.091
495,685
-0.06(-1.36%)
Jul 16, 2003
4.139
4.168
4.139
4.147
659,194
+0.02(+0.42%)
Jul 15, 2003
4.120
4.149
4.118
4.130
22,695
+0.03(+0.61%)
Jul 14, 2003
4.042
4.110
4.042
4.104
112,960
+0.09(+2.12%)
Jul 11, 2003
4.003
4.033
4.003
4.019
181,046
+0.00(+0.05%)
Jul 10, 2003
3.974
4.031
3.974
4.017
757,712
+0.02(+0.58%)
Jul 09, 2003
3.990
4.000
3.990
3.994
17,537
+0.01(+0.24%)
Jul 08, 2003
4.033
4.033
3.974
3.984
438,431
-0.06(-1.39%)
Jul 07, 2003
4.003
4.067
4.003
4.040
623,604
+0.04(+1.07%)
Jul 03, 2003
3.974
4.000
3.965
3.998
23,726
-0.03(-0.63%)
Jul 02, 2003
3.994
4.038
3.994
4.023
180,530
+0.05(+1.32%)
Jul 01, 2003
3.908
3.971
3.897
3.971
258,932
+0.01(+0.34%)
Jun 30, 2003
3.974
3.988
3.955
3.957
146,487
+0.00(+0.00%)
Jun 27, 2003
3.974
3.974
3.926
3.957
290,396
-0.02(-0.44%)
Jun 26, 2003
3.945
3.974
3.945
3.974
72,212
+0.01(+0.24%)
Jun 25, 2003
3.974
3.976
3.959
3.965
102,128
-0.01(-0.20%)
Jun 24, 2003
3.974
3.986
3.965
3.972
172,793
+0.01(+0.20%)
Jun 23, 2003
4.013
4.013
3.965
3.965
13,926
-0.03(-0.73%)
Jun 20, 2003
4.013
4.013
3.965
3.994
167,635
-0.03(-0.72%)
Jun 19, 2003
4.013
4.025
4.002
4.023
170,214
+0.00(+0.05%)
Jun 18, 2003
4.050
4.054
4.009
4.021
100,581
-0.02(-0.48%)
Jun 17, 2003
4.038
4.120
4.038
4.040
603,487
+0.00(+0.05%)
Jun 16, 2003
4.040
4.044
4.003
4.038
156,287
-0.02(-0.53%)
Jun 13, 2003
4.091
4.112
4.052
4.060
421,925
-0.01(-0.29%)
Jun 12, 2003
4.110
4.110
4.071
4.071
463,189
-0.03(-0.85%)
Jun 11, 2003
4.110
4.110
4.042
4.106
374,471
-0.00(-0.09%)
Jun 10, 2003
4.130
4.130
4.071
4.110
79,949
-0.01(-0.24%)
Jun 09, 2003
4.110
4.130
4.100
4.120
166,088
-0.01(-0.19%)
Jun 06, 2003
4.178
4.193
4.100
4.128
980,022
-0.07(-1.66%)
Jun 05, 2003
4.195
4.197
4.168
4.197
22,695
-0.01(-0.14%)
Jun 04, 2003
4.207
4.226
4.197
4.203
143,392
-0.01(-0.32%)
Jun 03, 2003
4.242
4.242
4.215
4.217
66,538
-0.03(-0.59%)
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.