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, 2014 9283 9339 9217 9327 123,211,200 +212.03(+2.33%)
Oct 30, 2014 9091 9147 8900 9115 119,733,200 +32.03(+0.35%)
Oct 29, 2014 9139 9158 9073 9083 89,708,096 +14.62(+0.16%)
Oct 28, 2014 8983 9078 8969 9068 78,580,496 +165.58(+1.86%)
Oct 27, 2014 9081 9086 8838 8903 111,764,496 -85.19(-0.95%)
Oct 24, 2014 9009 9045 8956 8988 98,966,496 -59.51(-0.66%)
Oct 23, 2014 8874 9068 8821 9047 108,376,896 +107.17(+1.20%)
Oct 22, 2014 8935 8957 8861 8940 97,874,304 +53.18(+0.60%)
Oct 21, 2014 8693 8890 8645 8887 118,317,296 +169.20(+1.94%)
Oct 20, 2014 8819 8835 8683 8718 103,016,000 -132.51(-1.50%)
Oct 17, 2014 8629 8850 8588 8850 181,971,200 +267.37(+3.12%)
Oct 16, 2014 8623 8663 8355 8583 224,468,496 +10.95(+0.13%)
Oct 15, 2014 8839 8848 8556 8572 153,532,192 -253.26(-2.87%)
Oct 14, 2014 8765 8854 8701 8825 116,078,304 +12.78(+0.15%)
Oct 13, 2014 8704 8872 8700 8812 112,875,000 +23.62(+0.27%)
Oct 10, 2014 8925 8959 8788 8789 162,566,096 -216.21(-2.40%)
Oct 09, 2014 9083 9140 8975 9005 104,101,296 +9.69(+0.11%)
Oct 08, 2014 9028 9065 8960 8995 112,047,000 -90.88(-1.00%)
Oct 07, 2014 9165 9170 9080 9086 105,001,696 -123.30(-1.34%)
Oct 06, 2014 9341 9344 9186 9210 103,676,304 +13.83(+0.15%)
Oct 02, 2014 9363 9413 9196 9196 122,375,296 -186.35(-1.99%)
Oct 01, 2014 9454 9521 9358 9382 83,526,600 -92.27(-0.97%)
Sep 30, 2014 9447 9495 9405 9474 89,859,600 +51.39(+0.55%)
Sep 29, 2014 9496 9505 9370 9423 77,424,800 -67.64(-0.71%)
Sep 26, 2014 9501 9545 9455 9491 83,499,600 -19.46(-0.20%)
Sep 25, 2014 9644 9718 9483 9510 97,697,000 -151.96(-1.57%)
Sep 24, 2014 9599 9669 9535 9662 85,850,600 +66.94(+0.70%)
Sep 23, 2014 9713 9720 9589 9595 88,196,000 -154.51(-1.58%)
Sep 22, 2014 9749 9813 9736 9750 73,981,000 -49.72(-0.51%)
Sep 19, 2014 9849 9891 9799 9799 195,350,400 +1.13(+0.01%)
Sep 18, 2014 9703 9798 9686 9798 81,235,696 +136.63(+1.41%)
Sep 17, 2014 9673 9695 9650 9662 67,216,896 +28.57(+0.30%)
Sep 16, 2014 9644 9645 9589 9633 62,265,100 -26.70(-0.28%)
Sep 15, 2014 9604 9682 9600 9660 55,750,900 +8.50(+0.09%)
Sep 12, 2014 9707 9707 9618 9651 52,625,100 -40.15(-0.41%)
Sep 11, 2014 9730 9733 9631 9691 62,050,300 -8.89(-0.09%)
Sep 10, 2014 9672 9723 9636 9700 62,415,400 -10.53(-0.11%)
Sep 09, 2014 9738 9769 9695 9711 57,197,900 -47.33(-0.49%)
Sep 08, 2014 9768 9774 9722 9758 53,013,300 +11.01(+0.11%)
Sep 05, 2014 9714 9775 9691 9747 77,345,000 +22.76(+0.23%)
Sep 04, 2014 9591 9733 9540 9724 106,652,400 +97.77(+1.02%)
Sep 03, 2014 9541 9683 9529 9626 90,121,000 +119.47(+1.26%)
Sep 02, 2014 9525 9578 9485 9507 55,157,400 +27.99(+0.30%)
Sep 01, 2014 9485 9500 9425 9479 43,071,900 +8.86(+0.09%)
Aug 29, 2014 9483 9518 9369 9470 68,471,200 +7.61(+0.08%)
Aug 28, 2014 9545 9547 9417 9463 72,124,496 -107.15(-1.12%)
Aug 27, 2014 9584 9601 9547 9570 69,031,296 -18.44(-0.19%)
Aug 26, 2014 9482 9592 9446 9588 66,737,100 +78.01(+0.82%)
Aug 25, 2014 9457 9510 9424 9510 53,554,100 +170.97(+1.83%)
Aug 22, 2014 9390 9414 9292 9339 70,036,600 -62.36(-0.66%)
Aug 21, 2014 9329 9406 9279 9402 67,874,896 +86.96(+0.93%)
Aug 20, 2014 9330 9334 9248 9315 63,229,700 -19.71(-0.21%)
Aug 19, 2014 9276 9350 9276 9334 57,793,200 +88.95(+0.96%)
Aug 18, 2014 9221 9262 9195 9245 63,822,100 +152.73(+1.68%)
Aug 15, 2014 9239 9325 9068 9093 110,261,800 -132.50(-1.44%)
Aug 14, 2014 9162 9266 9149 9225 80,394,304 +26.22(+0.29%)
Aug 13, 2014 9134 9214 9118 9199 82,251,600 +129.41(+1.43%)
Aug 12, 2014 9167 9172 9050 9069 74,774,600 -111.27(-1.21%)
Aug 11, 2014 9107 9199 9089 9181 81,228,896 +171.42(+1.90%)
Aug 08, 2014 8928 9061 8903 9009 102,515,800 -29.65(-0.33%)
Aug 07, 2014 9081 9166 9026 9039 97,954,704 -91.07(-1.00%)
Aug 06, 2014 9085 9166 9031 9130 98,898,304 -59.70(-0.65%)
Aug 05, 2014 9186 9237 9152 9190 80,560,704 +35.60(+0.39%)
Aug 04, 2014 9222 9243 9130 9154 85,304,304 -55.94(-0.61%)
Aug 03, 2014 9380 9394 9185 9210 0 +0.00(+0.00%)
Aug 02, 2014 9380 9394 9185 9210 0 +0.00(+0.00%)
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.