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, 2009 4575 4675 4575 4647 0 +0.00(+0.00%)
Oct 30, 2009 4575 4675 4575 4647 0 +71.70(+1.57%)
Oct 29, 2009 4687 4687 4563 4575 0 -112.10(-2.39%)
Oct 28, 2009 4753 4766 4685 4687 0 -67.60(-1.42%)
Oct 27, 2009 4818 4818 4753 4755 0 -77.70(-1.61%)
Oct 26, 2009 4849 4849 4815 4833 0 -27.10(-0.56%)
Oct 25, 2009 4819 4869 4819 4860 0 +0.00(+0.00%)
Oct 24, 2009 4819 4869 4819 4860 0 +0.00(+0.00%)
Oct 23, 2009 4819 4869 4819 4860 0 +40.90(+0.85%)
Oct 22, 2009 4840 4850 4817 4819 0 -27.40(-0.57%)
Oct 21, 2009 4853 4853 4827 4846 0 -6.60(-0.14%)
Oct 20, 2009 4815 4876 4815 4853 0 +51.00(+1.06%)
Oct 19, 2009 4802 4802 4802 0 -40.80(-0.84%)
Oct 16, 2009 4843 4843 4843 0 -19.90(-0.41%)
Oct 15, 2009 4862 4862 4862 0 +28.50(+0.59%)
Oct 14, 2009 4834 4834 4834 0 +44.20(+0.92%)
Oct 13, 2009 4790 4790 4790 0 +44.30(+0.93%)
Oct 12, 2009 4746 4746 4746 4746 0 -9.00(-0.19%)
Oct 09, 2009 4754 4754 4754 0 -8.80(-0.18%)
Oct 08, 2009 4763 4763 4763 0 +67.50(+1.44%)
Oct 07, 2009 4696 4696 4696 0 +98.60(+2.14%)
Oct 06, 2009 4597 4597 4597 0 +17.90(+0.39%)
Oct 05, 2009 4579 4579 4579 0 -26.80(-0.58%)
Oct 02, 2009 4606 4606 4606 0 -95.90(-2.04%)
Oct 01, 2009 4702 4702 4702 4702 0 -37.30(-0.79%)
Sep 30, 2009 4739 4739 4739 0 -7.90(-0.17%)
Sep 29, 2009 4747 4747 4747 0 +70.30(+1.50%)
Sep 28, 2009 4677 4677 4677 0 -37.90(-0.80%)
Sep 25, 2009 4715 4715 4715 0 +6.80(+0.14%)
Sep 24, 2009 4708 4708 4708 0 -33.00(-0.70%)
Sep 23, 2009 4741 4741 4741 0 +69.90(+1.50%)
Sep 22, 2009 4671 4671 4671 0 -13.00(-0.28%)
Sep 21, 2009 4684 4684 4684 0 -9.60(-0.20%)
Sep 18, 2009 4694 4694 4694 0 -20.30(-0.43%)
Sep 17, 2009 4714 4714 4714 0 +61.20(+1.32%)
Sep 16, 2009 4653 4653 4653 0 +105.60(+2.32%)
Sep 15, 2009 4547 4547 4547 0 +11.10(+0.24%)
Sep 14, 2009 4536 4536 4536 0 -60.20(-1.31%)
Sep 11, 2009 4596 4596 4596 0 +22.80(+0.50%)
Sep 10, 2009 4574 4574 4574 0 +46.40(+1.02%)
Sep 09, 2009 4527 4527 4527 0 -0.70(-0.02%)
Sep 08, 2009 4528 4528 4528 0 +66.70(+1.50%)
Sep 07, 2009 4461 4461 4461 0 +18.40(+0.41%)
Sep 04, 2009 4443 4443 4443 0 +9.80(+0.22%)
Sep 03, 2009 4433 4433 4433 0 -3.70(-0.08%)
Sep 02, 2009 4437 4437 4437 0 -74.70(-1.66%)
Sep 01, 2009 4511 4511 4511 0 +27.20(+0.61%)
Aug 31, 2009 4484 4484 4484 0 -11.80(-0.26%)
Aug 28, 2009 4496 4496 4496 0 +37.80(+0.85%)
Aug 27, 2009 4458 4458 4458 0 -6.30(-0.14%)
Aug 26, 2009 4464 4464 4464 0 +46.90(+1.06%)
Aug 25, 2009 4418 4418 4418 0 -16.70(-0.38%)
Aug 24, 2009 4306 4434 4306 4434 0 +128.50(+2.98%)
Aug 21, 2009 4392 4395 4278 4306 0 -85.70(-1.95%)
Aug 20, 2009 4391 4391 4391 0 +3.90(+0.09%)
Aug 19, 2009 4386 4444 4382 4388 0 +1.60(+0.04%)
Aug 18, 2009 4386 4386 4386 0 -12.20(-0.28%)
Aug 17, 2009 4398 4398 4398 0 -67.00(-1.50%)
Aug 14, 2009 4465 4465 4465 0 +28.40(+0.64%)
Aug 13, 2009 4346 4437 4346 4437 0 +90.80(+2.09%)
Aug 12, 2009 4325 4354 4300 4346 0 +11.50(+0.27%)
Aug 11, 2009 4334 4334 4334 0 +25.20(+0.58%)
Aug 10, 2009 4309 4309 4309 0 +6.10(+0.14%)
Aug 07, 2009 4322 4322 4282 4303 0 -27.90(-0.64%)
Aug 06, 2009 4331 4331 4331 0 +58.80(+1.38%)
Aug 05, 2009 4324 4325 4272 4272 0 -41.70(-0.97%)
Aug 04, 2009 4270 4346 4270 4314 0 +43.40(+1.02%)
Aug 03, 2009 4270 4270 4270 0 +21.00(+0.49%)
Jul 31, 2009 4196 4252 4196 4250 0 +53.60(+1.28%)
Jul 30, 2009 4196 4196 4196 0 +47.00(+1.13%)
Jul 29, 2009 4149 4149 4149 0 -25.10(-0.60%)
Jul 28, 2009 4174 4174 4174 0 +26.20(+0.63%)
Jul 27, 2009 4148 4148 4148 0 +50.50(+1.23%)
Jul 24, 2009 4088 4130 4088 4097 0 +24.70(+0.61%)
Jul 23, 2009 4069 4077 4053 4073 0 +3.70(+0.09%)
Jul 22, 2009 4048 4074 4046 4069 0 +20.60(+0.51%)
Jul 21, 2009 4048 4048 4048 4048 0 +4.10(+0.10%)
Jul 20, 2009 3993 4059 3993 4044 0 +51.30(+1.28%)
Jul 17, 2009 3988 4017 3981 3993 0 +5.10(+0.13%)
Jul 16, 2009 3988 3988 3988 3988 0 +70.30(+1.79%)
Jul 15, 2009 3864 3922 3862 3918 0 +58.70(+1.52%)
Jul 14, 2009 3738 3859 3738 3859 0 +120.80(+3.23%)
Jul 13, 2009 3786 3790 3736 3738 0 -52.60(-1.39%)
Jul 10, 2009 3764 3793 3763 3791 0 +29.20(+0.78%)
Jul 09, 2009 3761 3761 3761 3761 0 -4.60(-0.12%)
Jul 08, 2009 3768 3768 3710 3766 0 -1.80(-0.05%)
Jul 07, 2009 3784 3786 3762 3768 0 -16.40(-0.43%)
Jul 06, 2009 3784 3784 3784 3784 0 -91.00(-2.35%)
Jul 02, 2009 3872 3908 3871 3875 0 +2.90(+0.07%)
Jul 01, 2009 3948 3948 3858 3872 0 -75.50(-1.91%)
Jun 30, 2009 3948 3948 3948 3948 0 +65.10(+1.68%)
Jun 29, 2009 3900 3922 3880 3883 0 -16.80(-0.43%)
Jun 26, 2009 3857 3910 3857 3900 0 +48.00(+1.25%)
Jun 25, 2009 3852 3852 3852 3852 0 +49.30(+1.30%)
Jun 24, 2009 3793 3807 3767 3802 0 +9.20(+0.24%)
Jun 23, 2009 3911 3911 3787 3793 0 -117.80(-3.01%)
Jun 22, 2009 3894 3925 3891 3911 0 +16.40(+0.42%)
Jun 19, 2009 3894 3927 3893 3894 0 +7.00(+0.18%)
Jun 18, 2009 3904 3915 3869 3887 0 -16.80(-0.43%)
Jun 17, 2009 3904 3904 3904 3904 0 -53.70(-1.36%)
Jun 16, 2009 3958 3958 3958 3958 0 -72.50(-1.80%)
Jun 15, 2009 4062 4062 4030 4030 0 -31.10(-0.77%)
Jun 12, 2009 4045 4078 4039 4062 0 +14.80(+0.37%)
Jun 11, 2009 4016 4052 4013 4047 0 +30.40(+0.76%)
Jun 10, 2009 4016 4016 4016 4016 0 +82.70(+2.10%)
Jun 09, 2009 3934 3934 3934 3934 0 -35.40(-0.89%)
Jun 08, 2009 3969 3969 3969 3969 0 +0.00(+0.00%)
Jun 05, 2009 3936 4017 3936 3969 0 +36.50(+0.93%)
Jun 04, 2009 3989 3990 3926 3932 0 -76.80(-1.92%)
Jun 03, 2009 3948 4009 3943 4009 0 +61.20(+1.55%)
Jun 02, 2009 3903 3957 3903 3948 0 +60.20(+1.55%)
Jun 01, 2009 3813 3888 3808 3888 0 +74.60(+1.96%)
May 29, 2009 3754 3817 3754 3813 0 +59.40(+1.58%)
May 28, 2009 3780 3780 3737 3754 0 -41.40(-1.09%)
May 27, 2009 3791 3828 3790 3795 0 +13.70(+0.36%)
May 26, 2009 3734 3782 3722 3782 0 +46.30(+1.24%)
May 25, 2009 3757 3778 3720 3735 0 -20.10(-0.54%)
May 22, 2009 3789 3790 3744 3755 0 -49.30(-1.30%)
May 21, 2009 3809 3817 3782 3805 0 -4.20(-0.11%)
May 20, 2009 3808 3815 3779 3809 0 +8.30(+0.22%)
May 19, 2009 3742 3804 3742 3801 0 +79.00(+2.12%)
May 18, 2009 3750 3750 3704 3722 0 -37.30(-0.99%)
May 15, 2009 3728 3776 3727 3759 0 +48.10(+1.30%)
May 14, 2009 3814 3814 3710 3711 0 -131.70(-3.43%)
May 13, 2009 3864 3880 3827 3842 0 -21.10(-0.55%)
May 12, 2009 3900 3900 3844 3864 0 -46.90(-1.20%)
May 11, 2009 3921 3942 3887 3910 0 -9.10(-0.23%)
May 08, 2009 3895 3920 3884 3920 0 +7.50(+0.19%)
May 07, 2009 3861 3926 3861 3912 0 +72.00(+1.87%)
May 06, 2009 3862 3878 3826 3840 0 -22.10(-0.57%)
May 05, 2009 3863 3907 3849 3862 0 +16.20(+0.42%)
May 04, 2009 3748 3846 3748 3846 0 +108.10(+2.89%)
May 01, 2009 3737 3748 3721 3738 0 -6.80(-0.18%)
Apr 30, 2009 3662 3761 3662 3745 0 +82.80(+2.26%)
Apr 29, 2009 3660 3687 3646 3662 0 -9.80(-0.27%)
Apr 28, 2009 3687 3734 3664 3672 0 -18.30(-0.50%)
Apr 27, 2009 3680 3735 3643 3690 0 +21.80(+0.59%)
Apr 24, 2009 3697 3707 3645 3668 0 -27.60(-0.75%)
Apr 23, 2009 3634 3697 3633 3696 0 +68.60(+1.89%)
Apr 22, 2009 3643 3658 3621 3627 0 -5.90(-0.16%)
Apr 21, 2009 3696 3696 3618 3633 0 -89.50(-2.40%)
Apr 20, 2009 3729 3739 3687 3723 0 -5.50(-0.15%)
Apr 17, 2009 3735 3796 3728 3728 0 +2.50(+0.07%)
Apr 16, 2009 3699 3750 3699 3726 0 +31.70(+0.86%)
Apr 15, 2009 3692 3708 3682 3694 0 -4.00(-0.11%)
Apr 14, 2009 3640 3718 3639 3698 0 +80.40(+2.22%)
Apr 13, 2009 3618 3618 3618 3618 0 +0.00(+0.00%)
Apr 10, 2009 3574 3620 3574 3618 0 +0.00(+0.00%)
Apr 09, 2009 3574 3620 3574 3618 0 +50.00(+1.40%)
Apr 08, 2009 3636 3636 3560 3568 0 -81.00(-2.22%)
Apr 07, 2009 3685 3685 3646 3648 0 -47.90(-1.30%)
Apr 06, 2009 3673 3701 3673 3696 0 +22.40(+0.61%)
Apr 03, 2009 3643 3688 3643 3674 0 +51.80(+1.43%)
Apr 02, 2009 3540 3641 3539 3622 0 +95.00(+2.69%)
Apr 01, 2009 3534 3547 3504 3527 0 -5.10(-0.14%)
Mar 31, 2009 3539 3567 3520 3532 0 -21.90(-0.62%)
Mar 30, 2009 3603 3604 3544 3554 0 -61.40(-1.70%)
Mar 27, 2009 3595 3646 3595 3616 0 +29.30(+0.82%)
Mar 26, 2009 3548 3603 3541 3586 0 +40.10(+1.13%)
Mar 25, 2009 3517 3561 3499 3546 0 +28.90(+0.82%)
Mar 24, 2009 3508 3575 3508 3517 0 +34.20(+0.98%)
Mar 23, 2009 3408 3483 3397 3483 0 +78.10(+2.29%)
Mar 20, 2009 3432 3433 3405 3405 0 -11.80(-0.35%)
Mar 19, 2009 3394 3436 3394 3417 0 +30.60(+0.90%)
Mar 18, 2009 3396 3426 3376 3386 0 -7.20(-0.21%)
Mar 17, 2009 3300 3393 3299 3393 0 +96.10(+2.91%)
Mar 16, 2009 3296 3322 3289 3297 0 +2.60(+0.08%)
Mar 13, 2009 3208 3302 3207 3295 0 +104.30(+3.27%)
Mar 12, 2009 3208 3225 3181 3190 0 -8.70(-0.27%)
Mar 11, 2009 3171 3217 3171 3199 0 +55.90(+1.78%)
Mar 10, 2009 3116 3143 3091 3143 0 +21.50(+0.69%)
Mar 09, 2009 3128 3143 3104 3122 0 +10.00(+0.32%)
Mar 06, 2009 3132 3133 3092 3112 0 -37.10(-1.18%)
Mar 05, 2009 3154 3177 3141 3149 0 +22.90(+0.73%)
Mar 04, 2009 3161 3164 3102 3126 0 -45.50(-1.43%)
Mar 03, 2009 3204 3204 3113 3171 0 -32.40(-1.01%)
Mar 02, 2009 3283 3284 3191 3204 0 -93.10(-2.82%)
Feb 27, 2009 3296 3314 3264 3297 0 -0.50(-0.02%)
Feb 26, 2009 3282 3316 3276 3297 0 +15.90(+0.48%)
Feb 25, 2009 3306 3332 3271 3282 0 -3.50(-0.11%)
Feb 24, 2009 3288 3291 3255 3285 0 -19.10(-0.58%)
Feb 23, 2009 3340 3340 3269 3304 0 -48.90(-1.46%)
Feb 20, 2009 3398 3399 3334 3353 0 -45.00(-1.32%)
Feb 19, 2009 3367 3423 3346 3398 0 +31.10(+0.92%)
Feb 18, 2009 3387 3389 3324 3367 0 -45.30(-1.33%)
Feb 17, 2009 3454 3482 3398 3412 0 -49.10(-1.42%)
Feb 16, 2009 3488 3488 3446 3461 0 -35.40(-1.01%)
Feb 13, 2009 3453 3498 3451 3497 0 +38.20(+1.10%)
Feb 12, 2009 3419 3493 3418 3458 0 +40.40(+1.18%)
Feb 11, 2009 3402 3418 3355 3418 0 -10.50(-0.31%)
Feb 10, 2009 3452 3459 3405 3429 0 -17.20(-0.50%)
Feb 09, 2009 3432 3463 3430 3446 0 +38.30(+1.12%)
Feb 06, 2009 3383 3432 3383 3408 0 +34.90(+1.03%)
Feb 05, 2009 3401 3404 3362 3373 0 -9.70(-0.29%)
Feb 04, 2009 3444 3454 3375 3382 0 -66.80(-1.94%)
Feb 03, 2009 3450 3516 3448 3449 0 +5.60(+0.16%)
Feb 02, 2009 3460 3467 3427 3444 0 -34.60(-0.99%)
Jan 30, 2009 3450 3485 3410 3478 0 +16.80(+0.49%)
Jan 29, 2009 3461 3496 3443 3461 0 +26.20(+0.76%)
Jan 28, 2009 3398 3445 3366 3435 0 +42.80(+1.26%)
Jan 27, 2009 3329 3394 3327 3392 0 +92.00(+2.79%)
Jan 26, 2009 3300 3300 3300 3300 0 +0.00(+0.00%)
Jan 23, 2009 3419 3419 3300 3300 0 -131.60(-3.83%)
Jan 22, 2009 3407 3440 3398 3432 0 +37.10(+1.09%)
Jan 21, 2009 3410 3411 3364 3395 0 -30.20(-0.88%)
Jan 20, 2009 3509 3509 3394 3425 0 -106.00(-3.00%)
Jan 19, 2009 3500 3543 3500 3531 0 +36.10(+1.03%)
Jan 16, 2009 3494 3519 3487 3495 0 +18.10(+0.52%)
Jan 15, 2009 3591 3592 3463 3477 0 -147.50(-4.07%)
Jan 14, 2009 3602 3628 3581 3624 0 +30.40(+0.85%)
Jan 13, 2009 3609 3609 3556 3594 0 -30.10(-0.83%)
Jan 12, 2009 3669 3669 3603 3624 0 -56.40(-1.53%)
Jan 09, 2009 3654 3687 3644 3680 0 +36.80(+1.01%)
Jan 08, 2009 3699 3700 3615 3644 0 -84.60(-2.27%)
Jan 07, 2009 3712 3762 3711 3728 0 +39.00(+1.06%)
Jan 06, 2009 3643 3706 3643 3689 0 +50.30(+1.38%)
Jan 05, 2009 3680 3710 3623 3639 0 -16.80(-0.46%)
Jan 02, 2009 3661 3704 3622 3656 0 -3.60(-0.10%)
Jan 01, 2009 3659 3659 3659 3659 0 +0.00(+0.00%)
Dec 31, 2008 3602 3666 3602 3659 0 +67.90(+1.89%)
Dec 30, 2008 3557 3606 3534 3591 0 +37.20(+1.05%)
Dec 29, 2008 3526 3586 3511 3554 0 +39.20(+1.12%)
Dec 26, 2008 3515 3515 3515 3515 0 +0.00(+0.00%)
Dec 25, 2008 3515 3515 3515 3515 0 +0.00(+0.00%)
Dec 24, 2008 3471 3530 3466 3515 0 +46.80(+1.35%)
Dec 23, 2008 3487 3507 3436 3468 0 -24.10(-0.69%)
Dec 22, 2008 3551 3556 3489 3492 0 -54.90(-1.55%)
Dec 19, 2008 3500 3553 3456 3547 0 +25.50(+0.72%)
Dec 18, 2008 3521 3522 3466 3522 0 +6.70(+0.19%)
Dec 17, 2008 3513 3574 3496 3515 0 +16.10(+0.46%)
Dec 16, 2008 3533 3533 3456 3499 0 -36.80(-1.04%)
Dec 15, 2008 3474 3599 3474 3536 0 +83.20(+2.41%)
Dec 12, 2008 3524 3524 3419 3452 0 -81.70(-2.31%)
Dec 11, 2008 3590 3602 3493 3534 0 -39.10(-1.09%)
Dec 10, 2008 3538 3584 3492 3573 0 +39.60(+1.12%)
Dec 09, 2008 3575 3576 3495 3534 0 -20.10(-0.57%)
Dec 08, 2008 3442 3568 3441 3554 0 +126.60(+3.69%)
Dec 05, 2008 3449 3490 3424 3427 0 -40.90(-1.18%)
Dec 04, 2008 3493 3544 3459 3468 0 -8.40(-0.24%)
Dec 03, 2008 3496 3559 3444 3476 0 +3.10(+0.09%)
Dec 02, 2008 3576 3576 3473 3473 0 -145.60(-4.02%)
Dec 01, 2008 3670 3670 3588 3619 0 -53.70(-1.46%)
Nov 28, 2008 3542 3673 3542 3673 0 +144.50(+4.10%)
Nov 27, 2008 3526 3591 3519 3528 0 +48.60(+1.40%)
Nov 26, 2008 3570 3570 3478 3480 0 -95.80(-2.68%)
Nov 25, 2008 3434 3575 3433 3575 0 +186.60(+5.51%)
Nov 24, 2008 3398 3415 3337 3389 0 +1.90(+0.06%)
Nov 21, 2008 3308 3387 3202 3387 0 +54.30(+1.63%)
Nov 20, 2008 3452 3452 3328 3333 0 -150.60(-4.32%)
Nov 19, 2008 3527 3557 3430 3483 0 -29.90(-0.85%)
Nov 18, 2008 3624 3646 3501 3513 0 -126.40(-3.47%)
Nov 17, 2008 3709 3710 3608 3640 0 -86.50(-2.32%)
Nov 14, 2008 3714 3824 3714 3726 0 +53.60(+1.46%)
Nov 13, 2008 3840 3840 3672 3672 0 -211.20(-5.44%)
Nov 12, 2008 3907 3920 3857 3884 0 -38.20(-0.97%)
Nov 11, 2008 4042 4043 3890 3922 0 -138.20(-3.40%)
Nov 10, 2008 4020 4111 4020 4060 0 +53.40(+1.33%)
Nov 07, 2008 4064 4064 3929 4007 0 -99.90(-2.43%)
Nov 06, 2008 4240 4241 4102 4106 0 -180.80(-4.22%)
Nov 05, 2008 4203 4292 4200 4287 0 +117.50(+2.82%)
Nov 04, 2008 4154 4181 4095 4170 0 -3.20(-0.08%)
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.