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, 2009 3733 3733 3669 3680 0 -41.30(-1.11%)
Nov 29, 2009 3613 3748 3611 3721 0 +0.00(+0.00%)
Nov 28, 2009 3613 3748 3611 3721 159,708,496 +42.22(+1.15%)
Nov 27, 2009 3788 3793 3673 3679 147,904,896 -129.93(-3.41%)
Nov 26, 2009 3812 3827 3784 3809 137,748,000 +24.54(+0.65%)
Nov 25, 2009 3780 3819 3771 3785 140,565,408 -28.55(-0.75%)
Nov 24, 2009 3766 3829 3765 3813 132,410,000 +0.00(+0.00%)
Nov 23, 2009 3767 3829 3765 3813 0 +83.81(+2.25%)
Nov 22, 2009 3773 3788 3714 3729 0 +0.00(+0.00%)
Nov 21, 2009 3772 3788 3714 3729 151,641,296 -30.86(-0.82%)
Nov 20, 2009 3819 3824 3751 3760 138,304,192 -67.94(-1.77%)
Nov 19, 2009 3850 3862 3815 3828 121,749,200 -0.90(-0.02%)
Nov 18, 2009 3850 3859 3822 3829 116,490,600 -34.10(-0.88%)
Nov 17, 2009 3837 3868 3830 3863 126,986,600 +0.00(+0.00%)
Nov 16, 2009 3863 3863 3863 0 +57.15(+1.50%)
Nov 15, 2009 3794 3811 3765 3806 0 +0.00(+0.00%)
Nov 14, 2009 3795 3811 3765 3806 103,069,400 -2.06(-0.05%)
Nov 13, 2009 3800 3844 3791 3808 125,120,000 -6.32(-0.17%)
Nov 12, 2009 3818 3844 3803 3814 130,641,000 +28.80(+0.76%)
Nov 11, 2009 3789 3803 3775 3786 129,227,800 +0.10(+0.00%)
Nov 10, 2009 3737 3786 3737 3785 144,337,600 +0.00(+0.00%)
Nov 09, 2009 3737 3786 3737 3785 0 +78.20(+2.11%)
Nov 08, 2009 3703 3726 3658 3707 0 +0.00(+0.00%)
Nov 07, 2009 3703 3726 3658 3707 131,920,096 -1.44(-0.04%)
Nov 06, 2009 3637 3729 3617 3709 138,739,600 +38.40(+1.05%)
Nov 05, 2009 3616 3682 3612 3670 155,873,408 +86.08(+2.40%)
Nov 04, 2009 3603 3608 3550 3584 156,080,000 -55.21(-1.52%)
Nov 03, 2009 3604 3666 3591 3639 151,752,000 +0.00(+0.00%)
Nov 02, 2009 3604 3666 3591 3639 0 +31.77(+0.88%)
Nov 01, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 31, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 30, 2009 3719 3728 3600 3608 244,779,808 -106.33(-2.86%)
Oct 29, 2009 3655 3722 3641 3714 178,561,792 +50.24(+1.37%)
Oct 28, 2009 3732 3734 3661 3664 210,130,800 -80.17(-2.14%)
Oct 27, 2009 3751 3772 3725 3744 151,341,408 -0.50(-0.01%)
Oct 26, 2009 3824 3838 3733 3744 132,576,896 -63.79(-1.68%)
Oct 25, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 24, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 23, 2009 3856 3878 3807 3808 165,854,208 -12.61(-0.33%)
Oct 22, 2009 3823 3831 3792 3821 131,604,400 -52.37(-1.35%)
Oct 21, 2009 3881 3888 3806 3873 152,984,800 +1.77(+0.05%)
Oct 20, 2009 3906 3914 3863 3871 119,084,000 -20.91(-0.54%)
Oct 19, 2009 3843 3892 3843 3892 112,327,000 +64.76(+1.69%)
Oct 16, 2009 3891 3907 3818 3828 168,526,592 -56.23(-1.45%)
Oct 15, 2009 3886 3898 3863 3884 145,388,992 +1.16(+0.03%)
Oct 14, 2009 3847 3885 3844 3883 161,272,192 +81.28(+2.14%)
Oct 13, 2009 3837 3847 3791 3801 146,899,392 -44.41(-1.15%)
Oct 12, 2009 3813 3859 3806 3846 130,387,800 +46.19(+1.22%)
Oct 09, 2009 3788 3823 3778 3800 108,592,400 -7.20(-0.19%)
Oct 08, 2009 3815 3818 3779 3807 146,572,000 +50.40(+1.34%)
Oct 07, 2009 3765 3792 3749 3756 157,079,008 -13.80(-0.37%)
Oct 06, 2009 3691 3770 3679 3770 173,210,000 +95.20(+2.59%)
Oct 05, 2009 3652 3677 3629 3675 121,843,200 +25.11(+0.69%)
Oct 02, 2009 3695 3699 3627 3650 192,988,000 -70.87(-1.90%)
Oct 01, 2009 3802 3821 3720 3721 136,255,104 -74.64(-1.97%)
Sep 30, 2009 3825 3842 3763 3795 152,935,600 -18.69(-0.49%)
Sep 29, 2009 3831 3845 3799 3814 128,099,600 -10.90(-0.28%)
Sep 28, 2009 3728 3825 3703 3825 129,654,704 +85.86(+2.30%)
Sep 25, 2009 3761 3769 3732 3739 131,798,000 -19.22(-0.51%)
Sep 24, 2009 3809 3850 3752 3758 148,441,296 -63.43(-1.66%)
Sep 23, 2009 3823 3849 3807 3822 140,203,392 -1.73(-0.05%)
Sep 22, 2009 3827 3857 3815 3824 138,072,400 +11.36(+0.30%)
Sep 21, 2009 3827 3833 3788 3812 115,654,304 -15.68(-0.41%)
Sep 18, 2009 3817 3854 3813 3828 270,782,688 -7.43(-0.19%)
Sep 17, 2009 3844 3844 3810 3835 167,182,592 +21.48(+0.56%)
Sep 16, 2009 3772 3821 3767 3814 162,665,600 +61.58(+1.64%)
Sep 15, 2009 3743 3766 3724 3752 149,633,408 +21.60(+0.58%)
Sep 14, 2009 3695 3733 3674 3731 121,242,496 -4.28(-0.11%)
Sep 11, 2009 3723 3751 3723 3735 165,669,600 +29.02(+0.78%)
Sep 10, 2009 3726 3732 3679 3706 157,644,096 -1.82(-0.05%)
Sep 09, 2009 3646 3708 3644 3708 156,332,608 +46.73(+1.28%)
Sep 08, 2009 3663 3677 3642 3661 141,810,096 +8.13(+0.22%)
Sep 07, 2009 3626 3660 3622 3653 111,767,104 +54.07(+1.50%)
Sep 04, 2009 3567 3603 3567 3599 142,923,104 +45.25(+1.27%)
Sep 03, 2009 3587 3594 3543 3554 159,407,200 -19.62(-0.55%)
Sep 02, 2009 3579 3581 3535 3573 210,788,304 -10.31(-0.29%)
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.