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 (%)
Oct 31, 2002 2960 2995 2959 2995 0 +35.00(+1.18%)
Oct 30, 2002 2967 2967 2950 2960 0 -7.40(-0.25%)
Oct 29, 2002 2988 2989 2964 2967 0 -22.40(-0.75%)
Oct 28, 2002 2968 2994 2968 2990 0 +22.40(+0.75%)
Oct 25, 2002 2979 2979 2954 2967 0 -11.40(-0.38%)
Oct 24, 2002 2987 2997 2979 2979 0 -8.40(-0.28%)
Oct 23, 2002 2961 2988 2958 2987 0 +26.50(+0.90%)
Oct 22, 2002 2948 2976 2948 2961 0 +12.90(+0.44%)
Oct 21, 2002 2967 2968 2944 2948 0 -19.60(-0.66%)
Oct 18, 2002 2947 2984 2947 2967 0 +20.80(+0.71%)
Oct 17, 2002 2949 2957 2927 2947 0 -2.20(-0.07%)
Oct 16, 2002 2946 2975 2941 2949 0 +2.30(+0.08%)
Oct 15, 2002 2916 2946 2913 2946 0 +30.90(+1.06%)
Oct 14, 2002 2883 2921 2883 2916 0 +32.60(+1.13%)
Oct 11, 2002 2856 2888 2856 2883 0 +27.50(+0.96%)
Oct 10, 2002 2870 2870 2843 2856 0 -14.00(-0.49%)
Oct 09, 2002 2901 2908 2866 2870 0 -31.70(-1.09%)
Oct 08, 2002 2896 2908 2889 2901 0 +5.60(+0.19%)
Oct 07, 2002 2940 2940 2896 2896 0 -48.80(-1.66%)
Oct 04, 2002 2952 2953 2937 2944 0 -7.40(-0.25%)
Oct 03, 2002 2952 2952 2939 2952 0 +0.00(+0.00%)
Oct 02, 2002 2940 2971 2940 2952 0 +11.30(+0.38%)
Oct 01, 2002 2928 2943 2918 2940 0 +12.20(+0.42%)
Sep 30, 2002 2958 2958 2914 2928 0 -37.30(-1.26%)
Sep 27, 2002 2946 2977 2946 2966 0 +19.80(+0.67%)
Sep 26, 2002 2947 2972 2944 2946 0 -0.80(-0.03%)
Sep 25, 2002 2988 2988 2944 2947 0 -41.50(-1.39%)
Sep 24, 2002 3001 3001 2974 2988 0 -12.90(-0.43%)
Sep 23, 2002 3024 3024 3000 3001 0 -26.20(-0.87%)
Sep 20, 2002 3044 3044 3017 3027 0 -16.90(-0.56%)
Sep 19, 2002 3071 3071 3040 3044 0 -26.60(-0.87%)
Sep 18, 2002 3105 3105 3062 3071 0 -34.40(-1.11%)
Sep 17, 2002 3075 3105 3075 3105 0 +29.80(+0.97%)
Sep 16, 2002 3080 3087 3072 3075 0 -4.70(-0.15%)
Sep 13, 2002 3091 3091 3066 3080 0 -10.90(-0.35%)
Sep 12, 2002 3098 3098 3088 3091 0 -6.70(-0.22%)
Sep 11, 2002 3061 3098 3061 3098 0 +36.50(+1.19%)
Sep 10, 2002 3069 3071 3058 3061 0 -8.20(-0.27%)
Sep 09, 2002 3042 3074 3042 3069 0 +27.20(+0.89%)
Sep 06, 2002 3066 3066 3033 3042 0 -23.70(-0.77%)
Sep 05, 2002 3048 3075 3048 3066 0 +18.30(+0.60%)
Sep 04, 2002 3095 3095 3045 3048 0 -47.90(-1.55%)
Sep 03, 2002 3084 3095 3078 3095 0 +11.70(+0.38%)
Sep 02, 2002 3074 3085 3067 3084 0 +10.00(+0.33%)
Aug 30, 2002 3083 3089 3071 3074 0 -9.10(-0.30%)
Aug 29, 2002 3090 3090 3069 3083 0 -7.60(-0.25%)
Aug 28, 2002 3111 3117 3090 3090 0 -20.50(-0.66%)
Aug 27, 2002 3126 3140 3111 3111 0 -14.80(-0.47%)
Aug 26, 2002 3130 3130 3108 3126 0 -7.70(-0.25%)
Aug 23, 2002 3143 3150 3126 3133 0 -9.60(-0.31%)
Aug 22, 2002 3114 3146 3114 3143 0 +29.20(+0.94%)
Aug 21, 2002 3126 3129 3105 3114 0 -12.40(-0.40%)
Aug 20, 2002 3099 3134 3099 3126 0 +26.90(+0.87%)
Aug 19, 2002 3084 3108 3084 3099 0 +15.10(+0.49%)
Aug 16, 2002 3077 3096 3077 3084 0 +7.40(+0.24%)
Aug 15, 2002 3046 3082 3046 3077 0 +30.40(+1.00%)
Aug 14, 2002 3058 3058 3036 3046 0 -11.90(-0.39%)
Aug 13, 2002 3052 3063 3040 3058 0 +6.20(+0.20%)
Aug 12, 2002 3058 3065 3050 3052 0 -0.70(-0.02%)
Aug 09, 2002 3024 3067 3024 3053 0 +28.60(+0.95%)
Aug 08, 2002 2999 3024 2998 3024 0 +24.80(+0.83%)
Aug 07, 2002 2938 3001 2937 2999 0 +61.60(+2.10%)
Aug 06, 2002 2960 2960 2910 2938 0 -22.70(-0.77%)
Aug 05, 2002 2998 2998 2960 2960 0 -42.30(-1.41%)
Aug 02, 2002 3024 3024 2988 3003 0 -21.30(-0.70%)
Aug 01, 2002 3033 3038 3018 3024 0 -8.50(-0.28%)
Jul 31, 2002 3030 3047 3023 3033 0 +2.10(+0.07%)
Jul 30, 2002 2984 3041 2984 3030 0 +46.30(+1.55%)
Jul 29, 2002 2941 2992 2941 2984 0 +43.10(+1.47%)
Jul 26, 2002 2991 2991 2935 2941 0 -49.50(-1.66%)
Jul 25, 2002 2965 3019 2965 2991 0 +25.50(+0.86%)
Jul 24, 2002 3035 3035 2954 2965 0 -69.50(-2.29%)
Jul 23, 2002 3035 3042 3003 3035 0 +0.00(+0.00%)
Jul 22, 2002 3042 3042 2984 3035 0 -23.40(-0.77%)
Jul 19, 2002 3100 3101 3054 3058 0 -41.50(-1.34%)
Jul 18, 2002 3072 3101 3072 3100 0 +27.00(+0.88%)
Jul 17, 2002 3107 3107 3070 3072 0 -34.40(-1.11%)
Jul 16, 2002 3146 3146 3105 3107 0 -28.40(-0.91%)
Jul 15, 2002 3146 3146 3131 3135 0 -10.70(-0.34%)
Jul 12, 2002 3142 3156 3135 3146 0 +3.90(+0.12%)
Jul 11, 2002 3175 3175 3134 3142 0 -33.10(-1.04%)
Jul 10, 2002 3205 3205 3174 3175 0 -30.20(-0.94%)
Jul 09, 2002 3181 3206 3180 3205 0 +24.30(+0.76%)
Jul 08, 2002 3164 3198 3164 3181 0 +16.80(+0.53%)
Jul 05, 2002 3157 3167 3139 3164 0 +7.70(+0.24%)
Jul 04, 2002 3133 3157 3130 3157 0 +23.70(+0.76%)
Jul 03, 2002 3159 3159 3129 3133 0 -26.30(-0.83%)
Jul 02, 2002 3176 3177 3147 3159 0 -16.50(-0.52%)
Jul 01, 2002 3163 3178 3157 3176 0 +12.50(+0.40%)
Jun 28, 2002 3161 3171 3157 3163 0 +2.30(+0.07%)
Jun 27, 2002 3130 3167 3130 3161 0 +31.20(+1.00%)
Jun 26, 2002 3177 3177 3124 3130 0 -47.00(-1.48%)
Jun 25, 2002 3186 3192 3172 3177 0 -9.70(-0.30%)
Jun 24, 2002 3200 3200 3180 3186 0 -18.10(-0.56%)
Jun 21, 2002 3231 3231 3196 3204 0 -26.20(-0.81%)
Jun 20, 2002 3231 3234 3208 3231 0 +0.00(+0.00%)
Jun 19, 2002 3262 3263 3231 3231 0 -31.00(-0.95%)
Jun 18, 2002 3251 3273 3251 3262 0 +10.50(+0.32%)
Jun 17, 2002 3246 3254 3238 3251 0 +4.80(+0.15%)
Jun 14, 2002 3265 3267 3246 3246 0 -18.30(-0.56%)
Jun 13, 2002 3277 3287 3262 3265 0 -12.50(-0.38%)
Jun 12, 2002 3278 3286 3269 3277 0 -0.60(-0.02%)
Jun 11, 2002 3296 3298 3275 3278 0 -17.90(-0.54%)
Jun 10, 2002 3299 3299 3280 3296 0 +0.00(+0.00%)
Jun 07, 2002 3299 3299 3280 3296 0 -3.10(-0.09%)
Jun 06, 2002 3304 3307 3292 3299 0 -4.80(-0.15%)
Jun 05, 2002 3301 3309 3301 3304 0 +2.50(+0.08%)
Jun 04, 2002 3328 3328 3301 3301 0 -27.10(-0.81%)
Jun 03, 2002 3325 3339 3322 3328 0 +3.10(+0.09%)
May 31, 2002 3338 3338 3306 3325 0 -13.40(-0.40%)
May 30, 2002 3333 3342 3330 3338 0 +5.30(+0.16%)
May 29, 2002 3336 3337 3325 3333 0 -2.50(-0.07%)
May 28, 2002 3333 3338 3329 3336 0 +2.40(+0.07%)
May 27, 2002 3338 3345 3330 3333 0 -5.00(-0.15%)
May 24, 2002 3325 3340 3325 3338 0 +13.50(+0.41%)
May 23, 2002 3341 3341 3320 3325 0 -16.10(-0.48%)
May 22, 2002 3329 3343 3326 3341 0 +12.30(+0.37%)
May 21, 2002 3345 3345 3325 3329 0 -16.20(-0.48%)
May 20, 2002 3362 3362 3344 3345 0 -17.00(-0.51%)
May 17, 2002 3343 3368 3343 3362 0 +18.60(+0.56%)
May 16, 2002 3325 3351 3325 3343 0 +18.50(+0.56%)
May 15, 2002 3263 3325 3263 3325 0 +61.60(+1.89%)
May 14, 2002 3252 3265 3252 3263 0 +10.90(+0.34%)
May 13, 2002 3279 3279 3246 3252 0 -26.90(-0.82%)
May 10, 2002 3286 3288 3269 3279 0 -6.40(-0.19%)
May 09, 2002 3287 3310 3282 3286 0 -1.90(-0.06%)
May 08, 2002 3274 3294 3274 3287 0 +13.70(+0.42%)
May 07, 2002 3294 3294 3270 3274 0 -19.80(-0.60%)
May 06, 2002 3316 3316 3285 3294 0 -21.00(-0.63%)
May 03, 2002 3311 3317 3308 3314 0 +3.20(+0.10%)
May 02, 2002 3309 3317 3303 3311 0 +2.50(+0.08%)
May 01, 2002 3300 3314 3298 3309 0 +9.30(+0.28%)
Apr 30, 2002 3304 3305 3288 3300 0 -4.70(-0.14%)
Apr 29, 2002 3327 3327 3302 3304 0 -25.00(-0.75%)
Apr 26, 2002 3324 3334 3322 3329 0 +5.10(+0.15%)
Apr 24, 2002 3352 3352 3321 3324 0 -27.40(-0.82%)
Apr 23, 2002 3362 3362 3346 3352 0 -10.60(-0.32%)
Apr 22, 2002 3355 3372 3354 3362 0 +7.10(+0.21%)
Apr 19, 2002 3356 3356 3348 3355 0 -1.00(-0.03%)
Apr 18, 2002 3351 3361 3350 3356 0 +5.40(+0.16%)
Apr 17, 2002 3337 3355 3337 3351 0 +13.70(+0.41%)
Apr 16, 2002 3320 3345 3320 3337 0 +17.30(+0.52%)
Apr 15, 2002 3308 3320 3306 3320 0 +11.90(+0.36%)
Apr 12, 2002 3320 3320 3302 3308 0 -12.10(-0.36%)
Apr 11, 2002 3327 3342 3314 3320 0 -7.40(-0.22%)
Apr 10, 2002 3315 3330 3309 3327 0 +12.10(+0.36%)
Apr 09, 2002 3340 3341 3312 3315 0 -25.20(-0.75%)
Apr 08, 2002 3340 3352 3333 3340 0 +0.10(+0.00%)
Apr 05, 2002 3323 3346 3322 3340 0 +17.30(+0.52%)
Apr 04, 2002 3329 3329 3317 3323 0 -6.10(-0.18%)
Apr 03, 2002 3339 3343 3329 3329 0 -9.50(-0.28%)
Apr 02, 2002 3363 3363 3332 3338 0 -24.80(-0.74%)
Mar 28, 2002 3360 3363 3346 3363 0 +2.90(+0.09%)
Mar 27, 2002 3335 3365 3335 3360 0 +25.10(+0.75%)
Mar 26, 2002 3373 3373 3333 3335 0 -37.90(-1.12%)
Mar 25, 2002 3382 3383 3372 3373 0 -8.40(-0.25%)
Mar 22, 2002 3384 3385 3378 3382 0 -2.30(-0.07%)
Mar 21, 2002 3412 3412 3380 3384 0 -27.90(-0.82%)
Mar 20, 2002 3406 3419 3405 3412 0 +6.20(+0.18%)
Mar 19, 2002 3400 3407 3395 3406 0 +5.60(+0.16%)
Mar 18, 2002 3359 3403 3359 3400 0 +43.30(+1.29%)
Mar 15, 2002 3398 3398 3357 3357 0 -41.30(-1.22%)
Mar 14, 2002 3396 3401 3387 3398 0 +2.00(+0.06%)
Mar 13, 2002 3408 3408 3394 3396 0 -11.90(-0.35%)
Mar 12, 2002 3422 3423 3406 3408 0 -14.20(-0.41%)
Mar 11, 2002 3428 3439 3419 3422 0 -6.00(-0.18%)
Mar 08, 2002 3440 3442 3416 3428 0 -11.90(-0.35%)
Mar 07, 2002 3396 3442 3396 3440 0 +43.50(+1.28%)
Mar 06, 2002 3382 3401 3374 3396 0 +14.80(+0.44%)
Mar 05, 2002 3370 3395 3370 3382 0 +12.10(+0.36%)
Mar 04, 2002 3362 3379 3362 3370 0 +7.50(+0.22%)
Mar 01, 2002 3359 3362 3338 3362 0 +3.50(+0.10%)
Feb 28, 2002 3359 3368 3353 3359 0 +0.00(+0.00%)
Feb 27, 2002 3380 3382 3349 3359 0 -21.50(-0.64%)
Feb 26, 2002 3368 3394 3368 3380 0 +12.20(+0.36%)
Feb 25, 2002 3367 3384 3367 3368 0 +1.20(+0.04%)
Feb 22, 2002 3380 3380 3358 3367 0 -13.00(-0.38%)
Feb 21, 2002 3383 3395 3364 3380 0 -2.90(-0.09%)
Feb 20, 2002 3414 3414 3377 3383 0 -31.50(-0.92%)
Feb 19, 2002 3413 3415 3400 3414 0 +1.30(+0.04%)
Feb 18, 2002 3420 3420 3405 3413 0 -7.60(-0.22%)
Feb 15, 2002 3424 3430 3411 3420 0 -4.00(-0.12%)
Feb 14, 2002 3415 3444 3415 3424 0 +9.40(+0.28%)
Feb 13, 2002 3423 3434 3410 3415 0 -8.10(-0.24%)
Feb 12, 2002 3419 3438 3416 3423 0 +4.30(+0.13%)
Feb 11, 2002 3394 3425 3394 3419 0 +24.90(+0.73%)
Feb 08, 2002 3359 3394 3358 3394 0 +35.10(+1.05%)
Feb 07, 2002 3369 3372 3352 3359 0 -9.80(-0.29%)
Feb 06, 2002 3393 3395 3369 3369 0 -24.70(-0.73%)
Feb 05, 2002 3406 3406 3386 3393 0 -12.40(-0.36%)
Feb 04, 2002 3386 3412 3386 3406 0 +19.70(+0.58%)
Feb 01, 2002 3404 3424 3386 3386 0 -18.00(-0.53%)
Jan 31, 2002 3374 3408 3374 3404 0 +29.80(+0.88%)
Jan 30, 2002 3393 3393 3370 3374 0 -18.50(-0.55%)
Jan 29, 2002 3380 3397 3380 3393 0 +10.00(+0.30%)
Jan 25, 2002 3372 3387 3372 3383 0 +10.80(+0.32%)
Jan 24, 2002 3364 3375 3364 3372 0 +8.20(+0.24%)
Jan 23, 2002 3363 3372 3356 3364 0 +1.10(+0.03%)
Jan 22, 2002 3343 3367 3343 3363 0 +19.90(+0.60%)
Jan 21, 2002 3331 3343 3324 3343 0 +11.50(+0.35%)
Jan 18, 2002 3336 3339 3322 3331 0 -5.00(-0.15%)
Jan 17, 2002 3367 3367 3334 3336 0 -31.00(-0.92%)
Jan 16, 2002 3349 3367 3347 3367 0 +18.50(+0.55%)
Jan 15, 2002 3350 3352 3337 3349 0 -1.70(-0.05%)
Jan 14, 2002 3360 3361 3346 3350 0 -9.70(-0.29%)
Jan 11, 2002 3352 3369 3352 3360 0 +8.30(+0.25%)
Jan 10, 2002 3355 3370 3352 3352 0 -3.10(-0.09%)
Jan 09, 2002 3364 3364 3354 3355 0 -9.30(-0.28%)
Jan 08, 2002 3385 3391 3364 3364 0 -21.10(-0.62%)
Jan 07, 2002 3374 3390 3374 3385 0 +11.00(+0.33%)
Jan 04, 2002 3358 3376 3358 3374 0 +15.80(+0.47%)
Jan 03, 2002 3383 3384 3355 3358 0 -26.00(-0.77%)
Jan 02, 2002 3360 3386 3351 3384 0 +24.60(+0.73%)
Dec 31, 2001 3364 3374 3354 3360 0 -3.90(-0.12%)
Dec 28, 2001 3355 3376 3355 3364 0 +9.10(+0.27%)
Dec 27, 2001 3329 3360 3329 3355 0 +26.00(+0.78%)
Dec 24, 2001 3314 3332 3314 3329 0 +14.60(+0.44%)
Dec 21, 2001 3286 3319 3274 3314 0 +28.00(+0.85%)
Dec 20, 2001 3268 3288 3266 3286 0 +18.40(+0.56%)
Dec 19, 2001 3264 3279 3264 3268 0 +3.30(+0.10%)
Dec 18, 2001 3236 3269 3236 3264 0 +28.40(+0.88%)
Dec 17, 2001 3238 3254 3236 3236 0 -1.70(-0.05%)
Dec 14, 2001 3259 3259 3235 3238 0 -21.30(-0.65%)
Dec 13, 2001 3265 3268 3252 3259 0 -6.30(-0.19%)
Dec 12, 2001 3300 3304 3263 3265 0 -34.90(-1.06%)
Dec 11, 2001 3302 3302 3282 3300 0 -1.40(-0.04%)
Dec 10, 2001 3313 3315 3283 3302 0 -11.10(-0.34%)
Dec 07, 2001 3293 3319 3290 3313 0 +19.60(+0.60%)
Dec 06, 2001 3286 3318 3286 3293 0 +6.80(+0.21%)
Dec 05, 2001 3263 3292 3263 3286 0 +23.10(+0.71%)
Dec 04, 2001 3269 3276 3262 3263 0 -5.40(-0.17%)
Dec 03, 2001 3277 3290 3262 3269 0 -8.30(-0.25%)
Nov 30, 2001 3268 3300 3268 3277 0 +9.40(+0.29%)
Nov 29, 2001 3291 3291 3262 3268 0 -23.20(-0.71%)
Nov 28, 2001 3291 3294 3283 3291 0 -0.70(-0.02%)
Nov 27, 2001 3285 3305 3285 3291 0 +6.70(+0.20%)
Nov 26, 2001 3271 3296 3270 3285 0 +14.10(+0.43%)
Nov 23, 2001 3262 3282 3262 3271 0 +8.20(+0.25%)
Nov 22, 2001 3272 3272 3258 3262 0 -10.10(-0.31%)
Nov 21, 2001 3288 3288 3269 3272 0 -15.80(-0.48%)
Nov 20, 2001 3267 3295 3267 3288 0 +21.00(+0.64%)
Nov 19, 2001 3258 3267 3246 3267 0 +9.80(+0.30%)
Nov 16, 2001 3276 3276 3258 3258 0 -18.50(-0.56%)
Nov 15, 2001 3267 3281 3264 3276 0 +9.00(+0.28%)
Nov 14, 2001 3225 3275 3225 3267 0 +42.10(+1.31%)
Nov 13, 2001 3239 3239 3214 3225 0 -13.80(-0.43%)
Nov 12, 2001 3221 3240 3218 3239 0 +17.30(+0.54%)
Nov 09, 2001 3205 3223 3205 3221 0 +16.10(+0.50%)
Nov 08, 2001 3190 3225 3187 3205 0 +14.90(+0.47%)
Nov 07, 2001 3219 3224 3190 3190 0 -28.90(-0.90%)
Nov 06, 2001 3164 3219 3164 3219 0 +55.10(+1.74%)
Nov 05, 2001 3177 3190 3161 3164 0 -12.70(-0.40%)
Nov 02, 2001 3186 3204 3169 3177 0 -8.80(-0.28%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.