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, 2011 6283 6305 6141 6141 34,570,100 -204.85(-3.23%)
Oct 30, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 29, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 28, 2011 6364 6431 6306 6346 41,487,900 +8.35(+0.13%)
Oct 27, 2011 6223 6348 6197 6338 62,548,700 +321.77(+5.35%)
Oct 26, 2011 6041 6144 5952 6016 31,283,600 -30.68(-0.51%)
Oct 25, 2011 6026 6158 5964 6047 32,778,700 -8.52(-0.14%)
Oct 24, 2011 6014 6067 5938 6055 27,538,400 +84.31(+1.41%)
Oct 23, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 22, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 21, 2011 5800 5980 5769 5971 37,582,400 +204.48(+3.55%)
Oct 20, 2011 5834 5915 5753 5766 36,015,000 -147.05(-2.49%)
Oct 19, 2011 5910 5978 5875 5914 27,125,000 +36.12(+0.61%)
Oct 18, 2011 5782 5907 5748 5877 28,418,800 +17.98(+0.31%)
Oct 17, 2011 6021 6081 5820 5859 31,908,700 -107.77(-1.81%)
Oct 16, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 15, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 14, 2011 5935 6037 5885 5967 34,489,800 +52.36(+0.89%)
Oct 13, 2011 5970 6036 5878 5915 36,374,900 -79.63(-1.33%)
Oct 12, 2011 5851 6022 5798 5994 37,347,200 +129.46(+2.21%)
Oct 11, 2011 5826 5883 5774 5865 29,914,000 +17.72(+0.30%)
Oct 10, 2011 5705 5872 5653 5847 30,469,800 +171.59(+3.02%)
Oct 09, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 08, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 07, 2011 5648 5749 5606 5676 33,773,200 +30.45(+0.54%)
Oct 06, 2011 5512 5645 5466 5645 43,781,800 +172.22(+3.15%)
Oct 05, 2011 5341 5486 5266 5473 36,853,500 +256.32(+4.91%)
Oct 04, 2011 5284 5289 5125 5217 38,128,100 -159.99(-2.98%)
Oct 03, 2011 5312 5438 5289 5377 26,285,300 -125.32(-2.28%)
Oct 01, 2011 5603 5607 5439 5502 0 +0.00(+0.00%)
Sep 30, 2011 5603 5607 5439 5502 36,597,800 -137.56(-2.44%)
Sep 29, 2011 5555 5704 5533 5640 32,227,500 +61.16(+1.10%)
Sep 28, 2011 5561 5700 5521 5578 33,258,200 -50.02(-0.89%)
Sep 27, 2011 5503 5638 5483 5628 47,598,100 +282.88(+5.29%)
Sep 26, 2011 5129 5416 5118 5346 41,842,700 +149.00(+2.87%)
Sep 25, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 24, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 23, 2011 5227 5230 4974 5197 40,802,700 +32.35(+0.63%)
Sep 22, 2011 5258 5290 5136 5164 42,986,900 -269.59(-4.96%)
Sep 21, 2011 5557 5558 5418 5434 29,222,200 -137.88(-2.47%)
Sep 20, 2011 5374 5578 5369 5572 30,618,100 +155.77(+2.88%)
Sep 19, 2011 5447 5497 5362 5416 31,196,400 -157.60(-2.83%)
Sep 18, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 17, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 16, 2011 5608 5656 5524 5574 83,673,296 +65.27(+1.18%)
Sep 15, 2011 5387 5567 5375 5508 44,832,400 +168.05(+3.15%)
Sep 14, 2011 5108 5348 5106 5340 43,360,500 +173.83(+3.36%)
Sep 13, 2011 5154 5223 4970 5166 43,188,900 +94.03(+1.85%)
Sep 12, 2011 5064 5127 4966 5072 43,750,200 -117.60(-2.27%)
Sep 11, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 10, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 09, 2011 5384 5401 5174 5190 38,534,000 -218.53(-4.04%)
Sep 08, 2011 5410 5474 5314 5408 32,435,100 +2.93(+0.05%)
Sep 07, 2011 5333 5406 5277 5406 36,320,800 +211.56(+4.07%)
Sep 06, 2011 5248 5332 5150 5194 44,398,800 -52.23(-1.00%)
Sep 05, 2011 5410 5421 5208 5246 0 -292.13(-5.27%)
Sep 04, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 03, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 02, 2011 5624 5636 5493 5538 35,729,600 -192.30(-3.36%)
Sep 01, 2011 5793 5794 5639 5731 37,537,700 -54.22(-0.94%)
Aug 31, 2011 5686 5870 5649 5785 49,542,100 +140.93(+2.50%)
Aug 30, 2011 5714 5730 5573 5644 26,854,200 -26.15(-0.46%)
Aug 29, 2011 5634 5715 5588 5670 19,843,600 +132.59(+2.39%)
Aug 28, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 27, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 26, 2011 5582 5589 5404 5537 36,127,500 -46.66(-0.84%)
Aug 25, 2011 5740 5777 5452 5584 46,227,600 -96.94(-1.71%)
Aug 24, 2011 5580 5743 5514 5681 36,724,000 +148.70(+2.69%)
Aug 23, 2011 5529 5636 5452 5532 35,757,400 +58.60(+1.07%)
Aug 22, 2011 5413 5591 5409 5474 33,877,900 -6.22(-0.11%)
Aug 21, 2011 5582 5595 5345 5480 0 +0.00(+0.00%)
Aug 19, 2011 5582 5595 5345 5480 63,842,800 -122.80(-2.19%)
Aug 18, 2011 5854 5893 5536 5603 53,714,100 -346.14(-5.82%)
Aug 17, 2011 5910 6018 5870 5949 30,907,200 -45.96(-0.77%)
Aug 16, 2011 5958 5998 5850 5995 34,177,600 -27.34(-0.45%)
Aug 15, 2011 6076 6106 6008 6022 30,978,100 +24.50(+0.41%)
Aug 14, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 13, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 12, 2011 5776 6024 5679 5998 52,384,600 +200.08(+3.45%)
Aug 11, 2011 5771 5825 5488 5798 72,182,896 +184.24(+3.28%)
Aug 10, 2011 6041 6089 5549 5613 87,252,800 -303.66(-5.13%)
Aug 09, 2011 5896 6026 5503 5917 95,099,504 -6.19(-0.10%)
Aug 08, 2011 6171 6273 5911 5923 71,999,800 -312.89(-5.02%)
Aug 07, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 06, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 05, 2011 6339 6437 6153 6236 81,668,200 -178.60(-2.78%)
Aug 04, 2011 6715 6730 6392 6415 64,343,200 -225.83(-3.40%)
Aug 03, 2011 6718 6783 6544 6641 60,276,900 -156.16(-2.30%)
Aug 02, 2011 6909 6938 6772 6797 46,228,700 -157.23(-2.26%)
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.