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 (%)
Nov 30, 2004 3787 3825 3781 3781 88,352,800 +0.00(+0.00%)
Nov 29, 2004 3787 3825 3781 3781 0 -1.59(-0.04%)
Nov 27, 2004 3784 3792 3764 3782 57,451,200 -15.39(-0.41%)
Nov 26, 2004 3771 3803 3769 3798 82,699,200 +36.89(+0.98%)
Nov 25, 2004 3798 3798 3754 3761 76,369,200 -19.39(-0.51%)
Nov 24, 2004 3795 3807 3773 3780 85,151,200 +5.84(+0.15%)
Nov 23, 2004 3777 3783 3754 3774 89,247,000 +0.00(+0.00%)
Nov 22, 2004 3777 3783 3754 3774 0 -24.53(-0.65%)
Nov 20, 2004 3838 3844 3793 3799 133,205,000 -31.61(-0.83%)
Nov 19, 2004 3827 3840 3820 3830 120,539,000 -13.75(-0.36%)
Nov 18, 2004 3802 3844 3794 3844 111,938,400 +49.87(+1.31%)
Nov 17, 2004 3827 3833 3782 3794 89,578,600 -26.70(-0.70%)
Nov 16, 2004 3848 3856 3821 3821 80,823,200 +0.00(+0.00%)
Nov 15, 2004 3848 3856 3821 3821 0 -14.14(-0.37%)
Nov 13, 2004 3844 3850 3826 3835 107,530,000 +1.32(+0.03%)
Nov 12, 2004 3780 3840 3777 3834 96,375,600 +48.88(+1.29%)
Nov 11, 2004 3782 3799 3780 3785 93,760,000 +14.97(+0.40%)
Nov 10, 2004 3784 3786 3767 3770 92,008,600 -7.05(-0.19%)
Nov 09, 2004 3782 3787 3771 3777 68,879,000 +0.00(+0.00%)
Nov 08, 2004 3782 3787 3771 3777 0 -4.00(-0.11%)
Nov 06, 2004 3796 3812 3776 3781 114,898,800 +18.54(+0.49%)
Nov 05, 2004 3749 3768 3741 3762 94,763,400 -7.48(-0.20%)
Nov 04, 2004 3790 3798 3765 3770 107,265,600 +4.09(+0.11%)
Nov 03, 2004 3739 3766 3732 3766 86,838,400 +31.77(+0.85%)
Nov 02, 2004 3698 3742 3698 3734 52,807,000 +0.00(+0.00%)
Nov 01, 2004 3698 3742 3698 3734 0 +27.25(+0.74%)
Oct 29, 2004 3709 3739 3707 3707 95,075,800 -15.00(-0.40%)
Oct 28, 2004 3700 3724 3699 3722 138,210,208 +43.43(+1.18%)
Oct 27, 2004 3637 3680 3629 3678 103,033,600 +58.91(+1.63%)
Oct 26, 2004 3612 3623 3601 3619 78,482,600 +10.42(+0.29%)
Oct 25, 2004 3636 3636 3599 3609 96,339,600 -78.11(-2.12%)
Oct 22, 2004 3689 3712 3679 3687 114,767,000 -0.36(-0.01%)
Oct 21, 2004 3696 3696 3652 3688 138,816,992 +21.85(+0.60%)
Oct 20, 2004 3663 3674 3651 3666 101,065,200 -34.88(-0.94%)
Oct 19, 2004 3689 3723 3689 3701 111,382,200 +40.75(+1.11%)
Oct 18, 2004 3680 3684 3653 3660 75,542,000 -10.95(-0.30%)
Oct 15, 2004 3648 3671 3638 3671 66,952,800 +5.81(+0.16%)
Oct 14, 2004 3675 3685 3663 3665 105,502,200 -29.37(-0.80%)
Oct 13, 2004 3701 3718 3686 3694 104,141,400 +4.47(+0.12%)
Oct 12, 2004 3720 3720 3671 3690 68,239,200 -37.79(-1.01%)
Oct 11, 2004 3734 3735 3715 3728 70,503,600 -10.23(-0.27%)
Oct 08, 2004 3741 3771 3717 3738 0 -20.83(-0.55%)
Oct 07, 2004 3773 3787 3750 3759 0 -5.89(-0.16%)
Oct 06, 2004 3771 3779 3750 3765 0 -5.65(-0.15%)
Oct 05, 2004 3765 3782 3752 3770 0 +3.18(+0.08%)
Oct 04, 2004 3749 3779 3749 3767 0 +36.90(+0.99%)
Oct 01, 2004 3656 3730 3656 3730 0 +89.55(+2.46%)
Sep 30, 2004 3701 3709 3634 3641 0 -42.06(-1.14%)
Sep 29, 2004 3668 3696 3668 3683 0 +15.20(+0.41%)
Sep 28, 2004 3647 3683 3644 3667 0 +10.54(+0.29%)
Sep 27, 2004 3678 3678 3646 3657 0 -16.58(-0.45%)
Sep 24, 2004 3649 3676 3645 3674 0 +20.41(+0.56%)
Sep 23, 2004 3682 3686 3642 3653 0 -39.01(-1.06%)
Sep 22, 2004 3723 3741 3690 3692 0 -39.03(-1.05%)
Sep 21, 2004 3697 3734 3695 3731 0 +27.45(+0.74%)
Sep 20, 2004 3717 3720 3685 3704 0 -22.53(-0.60%)
Sep 17, 2004 3701 3737 3685 3726 0 +34.54(+0.94%)
Sep 16, 2004 3693 3704 3677 3692 0 -0.17(-0.00%)
Sep 15, 2004 3708 3721 3686 3692 0 -16.18(-0.44%)
Sep 14, 2004 3717 3717 3699 3708 0 -17.37(-0.47%)
Sep 13, 2004 3691 3725 3691 3725 0 +47.79(+1.30%)
Sep 10, 2004 3657 3684 3656 3678 0 +25.59(+0.70%)
Sep 09, 2004 3664 3665 3636 3652 0 -25.53(-0.69%)
Sep 08, 2004 3682 3686 3671 3678 0 -4.59(-0.12%)
Sep 07, 2004 3674 3689 3664 3682 0 +9.11(+0.25%)
Sep 06, 2004 3671 3682 3664 3673 0 +7.09(+0.19%)
Sep 03, 2004 3634 3674 3625 3666 0 +32.56(+0.90%)
Sep 02, 2004 3611 3641 3601 3633 0 +20.15(+0.56%)
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.