Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2015 10801 10804 10643 10694 105,453,104 -43.60(-0.41%)
Jan 30, 2015 10666 10744 10608 10738 97,300,704 +26.90(+0.25%)
Jan 29, 2015 10719 10729 10553 10711 109,682,000 +82.40(+0.78%)
Jan 28, 2015 10786 10811 10592 10629 0 -169.70(-1.57%)
Jan 27, 2015 10593 10808 10589 10798 101,965,000 +148.70(+1.40%)
Jan 24, 2015 10503 10704 10503 10650 162,763,392 +214.00(+2.05%)
Jan 23, 2015 10300 10454 10228 10436 146,718,096 +136.40(+1.32%)
Jan 22, 2015 10270 10312 10150 10299 112,750,800 +42.10(+0.41%)
Jan 21, 2015 10278 10298 10211 10257 0 +14.80(+0.14%)
Jan 20, 2015 10232 10293 10192 10242 78,230,800 +74.50(+0.73%)
Jan 17, 2015 9986 10208 9941 10168 0 +135.20(+1.35%)
Jan 16, 2015 9933 10063 9637 10033 0 +215.52(+2.20%)
Jan 15, 2015 9811 9963 9768 9817 121,316,800 -123.92(-1.25%)
Jan 14, 2015 9760 9979 9755 9941 0 +159.10(+1.63%)
Jan 13, 2015 9697 9816 9622 9782 0 +133.40(+1.38%)
Jan 10, 2015 9814 9860 9602 9648 0 -189.11(-1.92%)
Jan 09, 2015 9644 9855 9608 9838 0 +319.43(+3.36%)
Jan 08, 2015 9510 9592 9459 9518 0 +48.52(+0.51%)
Jan 07, 2015 9484 9625 9383 9470 0 -3.50(-0.04%)
Jan 06, 2015 9736 9790 9469 9473 0 -291.57(-2.99%)
Jan 03, 2015 9869 9880 9687 9765 0 -40.82(-0.42%)
Dec 31, 2014 9883 9887 9806 9806 0 -121.58(-1.22%)
Dec 30, 2014 9915 9928 9775 9927 0 +5.02(+0.05%)
Dec 24, 2014 9887 9922 9848 9922 0 +56.35(+0.57%)
Dec 23, 2014 9827 9924 9827 9866 0 +78.80(+0.81%)
Dec 20, 2014 9901 9901 9689 9787 173,452,896 -24.10(-0.25%)
Dec 19, 2014 9712 9811 9671 9811 121,015,600 +266.63(+2.79%)
Dec 18, 2014 9456 9589 9429 9544 102,078,896 -19.46(-0.20%)
Dec 17, 2014 9367 9567 9219 9564 171,052,400 +229.88(+2.46%)
Dec 16, 2014 9600 9678 9331 9334 112,718,704 -260.72(-2.72%)
Dec 13, 2014 9794 9800 9586 9595 94,544,800 -267.80(-2.72%)
Dec 12, 2014 9771 9908 9763 9863 98,963,296 +62.80(+0.64%)
Dec 11, 2014 9860 9909 9775 9800 88,531,296 +6.02(+0.06%)
Dec 10, 2014 9905 9952 9786 9794 110,063,600 -221.29(-2.21%)
Dec 09, 2014 10061 10085 10015 10015 68,931,200 -72.10(-0.71%)
Dec 06, 2014 9932 10093 9929 10087 93,445,104 +235.75(+2.39%)
Dec 05, 2014 9999 10084 9835 9851 119,705,200 -120.44(-1.21%)
Dec 04, 2014 9979 9994 9931 9972 83,605,000 +37.71(+0.38%)
Dec 03, 2014 9984 10038 9910 9934 86,630,800 -29.43(-0.30%)
Dec 02, 2014 9916 9979 9906 9964 97,092,800 -17.34(-0.17%)
Nov 29, 2014 9991 9991 9902 9981 98,906,800 +5.98(+0.06%)
Nov 28, 2014 9935 9993 9921 9975 84,700,200 +59.31(+0.60%)
Nov 27, 2014 9895 9943 9868 9916 89,124,304 +54.35(+0.55%)
Nov 26, 2014 9790 9921 9787 9861 117,773,904 +75.67(+0.77%)
Nov 25, 2014 9722 9832 9712 9786 97,612,304 +52.99(+0.54%)
Nov 22, 2014 9521 9736 9508 9733 166,634,400 +248.58(+2.62%)
Nov 21, 2014 9460 9488 9382 9484 82,097,800 +11.17(+0.12%)
Nov 20, 2014 9462 9522 9439 9473 73,153,504 +16.27(+0.17%)
Nov 19, 2014 9324 9462 9324 9457 73,982,400 +150.18(+1.61%)
Nov 18, 2014 9162 9331 9162 9306 72,034,400 +53.41(+0.58%)
Nov 15, 2014 9272 9284 9184 9253 76,730,496 +4.43(+0.05%)
Nov 14, 2014 9261 9311 9170 9249 82,312,000 +37.55(+0.41%)
Nov 13, 2014 9340 9359 9190 9211 93,733,904 -158.07(-1.69%)
Nov 12, 2014 9374 9401 9325 9369 79,810,304 +17.16(+0.18%)
Nov 11, 2014 9234 9352 9223 9352 71,162,800 +60.04(+0.65%)
Nov 08, 2014 9406 9414 9239 9292 104,437,000 -85.58(-0.91%)
Nov 07, 2014 9285 9467 9269 9377 124,002,400 +61.93(+0.66%)
Nov 06, 2014 9238 9329 9226 9315 81,034,800 +149.01(+1.63%)
Nov 05, 2014 9244 9318 9149 9166 90,365,904 -85.23(-0.92%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.