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, 2017 5403 5430 5373 5373 0 -25.26(-0.47%)
Nov 29, 2017 5416 5442 5395 5398 0 +7.57(+0.14%)
Nov 28, 2017 5366 5398 5357 5390 0 +30.39(+0.57%)
Nov 27, 2017 5379 5408 5359 5360 0 -30.37(-0.56%)
Nov 26, 2017 5374 5420 5374 5390 0 +0.00(+0.00%)
Nov 25, 2017 5374 5420 5374 5390 0 +0.00(+0.00%)
Nov 24, 2017 5374 5420 5374 5390 0 +10.92(+0.20%)
Nov 23, 2017 5340 5392 5330 5380 0 +26.78(+0.50%)
Nov 22, 2017 5365 5391 5353 5353 0 -13.39(-0.25%)
Nov 21, 2017 5336 5386 5327 5366 0 +25.70(+0.48%)
Nov 20, 2017 5311 5348 5303 5340 0 +21.28(+0.40%)
Nov 19, 2017 5336 5350 5304 5319 0 +0.00(+0.00%)
Nov 18, 2017 5336 5350 5304 5319 0 +0.00(+0.00%)
Nov 17, 2017 5336 5350 5304 5319 0 -17.22(-0.32%)
Nov 16, 2017 5325 5345 5313 5336 0 +35.14(+0.66%)
Nov 15, 2017 5301 5312 5267 5301 0 -14.33(-0.27%)
Nov 14, 2017 5345 5366 5302 5316 0 -26.05(-0.49%)
Nov 13, 2017 5383 5385 5301 5342 0 -39.09(-0.73%)
Nov 12, 2017 5406 5416 5375 5381 0 +0.00(+0.00%)
Nov 11, 2017 5406 5416 5375 5381 0 +0.00(+0.00%)
Nov 10, 2017 5406 5416 5375 5381 0 -27.03(-0.50%)
Nov 09, 2017 5470 5480 5401 5408 0 -63.68(-1.16%)
Nov 08, 2017 5488 5496 5452 5471 0 -9.21(-0.17%)
Nov 07, 2017 5522 5526 5476 5481 0 -26.61(-0.48%)
Nov 06, 2017 5507 5513 5493 5507 0 -10.72(-0.19%)
Nov 05, 2017 5513 5522 5498 5518 0 +0.00(+0.00%)
Nov 04, 2017 5513 5522 5498 5518 0 +0.00(+0.00%)
Nov 03, 2017 5513 5522 5498 5518 0 +7.47(+0.14%)
Nov 02, 2017 5511 5521 5486 5510 0 -3.79(-0.07%)
Nov 01, 2017 5524 5536 5514 5514 0 +11.00(+0.20%)
Oct 31, 2017 5493 5511 5489 5503 0 +9.66(+0.18%)
Oct 30, 2017 5488 5508 5487 5494 0 -0.50(-0.01%)
Oct 29, 2017 5470 5514 5470 5494 0 +0.00(+0.00%)
Oct 28, 2017 5470 5514 5470 5494 0 +0.00(+0.00%)
Oct 27, 2017 5470 5514 5470 5494 0 +38.73(+0.71%)
Oct 26, 2017 5383 5460 5375 5455 0 +80.51(+1.50%)
Oct 25, 2017 5400 5417 5364 5375 0 -19.91(-0.37%)
Oct 24, 2017 5378 5413 5378 5395 0 +7.99(+0.15%)
Oct 23, 2017 5377 5409 5368 5387 0 +14.43(+0.27%)
Oct 22, 2017 5389 5392 5368 5372 0 +0.00(+0.00%)
Oct 21, 2017 5389 5392 5368 5372 0 +0.00(+0.00%)
Oct 20, 2017 5389 5392 5368 5372 0 +4.09(+0.08%)
Oct 19, 2017 5371 5378 5343 5368 0 -15.52(-0.29%)
Oct 18, 2017 5368 5394 5360 5384 0 +22.44(+0.42%)
Oct 17, 2017 5373 5377 5348 5361 0 -1.51(-0.03%)
Oct 16, 2017 5363 5372 5348 5363 0 +11.14(+0.21%)
Oct 15, 2017 5363 5372 5345 5352 0 +0.00(+0.00%)
Oct 14, 2017 5363 5372 5345 5352 0 +0.00(+0.00%)
Oct 13, 2017 5363 5372 5345 5352 0 -9.07(-0.17%)
Oct 12, 2017 5358 5362 5343 5361 0 -1.60(-0.03%)
Oct 11, 2017 5367 5367 5338 5362 0 -1.24(-0.02%)
Oct 10, 2017 5364 5372 5352 5364 0 -2.18(-0.04%)
Oct 09, 2017 5365 5379 5352 5366 0 +5.93(+0.11%)
Oct 08, 2017 5378 5378 5350 5360 0 +0.00(+0.00%)
Oct 07, 2017 5378 5378 5350 5360 0 +0.00(+0.00%)
Oct 06, 2017 5378 5378 5350 5360 0 -19.31(-0.36%)
Oct 05, 2017 5356 5382 5356 5379 0 +15.98(+0.30%)
Oct 04, 2017 5369 5369 5345 5363 0 -4.18(-0.08%)
Oct 03, 2017 5363 5371 5355 5367 0 +16.97(+0.32%)
Oct 02, 2017 5333 5350 5327 5350 0 +20.63(+0.39%)
Oct 01, 2017 5297 5330 5285 5330 0 +0.00(+0.00%)
Sep 30, 2017 5297 5330 5285 5330 0 +0.00(+0.00%)
Sep 29, 2017 5297 5330 5285 5330 0 +36.04(+0.68%)
Sep 28, 2017 5286 5295 5279 5294 0 +11.81(+0.22%)
Sep 27, 2017 5281 5290 5272 5282 0 +13.20(+0.25%)
Sep 26, 2017 5264 5275 5255 5269 0 +1.63(+0.03%)
Sep 25, 2017 5268 5287 5260 5267 0 -14.16(-0.27%)
Sep 24, 2017 5277 5296 5272 5281 0 +0.00(+0.00%)
Sep 23, 2017 5277 5296 5272 5281 0 +0.00(+0.00%)
Sep 22, 2017 5277 5296 5272 5281 0 +14.00(+0.27%)
Sep 21, 2017 5259 5275 5257 5267 0 +25.63(+0.49%)
Sep 20, 2017 5231 5249 5230 5242 0 +4.22(+0.08%)
Sep 19, 2017 5223 5238 5220 5237 0 +8.12(+0.16%)
Sep 18, 2017 5232 5240 5222 5229 0 +15.41(+0.30%)
Sep 17, 2017 5221 5237 5202 5214 0 +0.00(+0.00%)
Sep 16, 2017 5221 5237 5202 5214 0 +0.00(+0.00%)
Sep 15, 2017 5221 5237 5202 5214 0 -11.29(-0.22%)
Sep 14, 2017 5205 5234 5202 5225 0 +7.61(+0.15%)
Sep 13, 2017 5205 5227 5200 5218 0 +8.58(+0.16%)
Sep 12, 2017 5193 5219 5184 5209 0 +32.30(+0.62%)
Sep 11, 2017 5146 5180 5146 5177 0 +63.22(+1.24%)
Sep 10, 2017 5099 5118 5087 5113 0 +0.00(+0.00%)
Sep 09, 2017 5099 5118 5087 5113 0 +0.00(+0.00%)
Sep 08, 2017 5099 5118 5087 5113 0 -1.13(-0.02%)
Sep 07, 2017 5119 5148 5103 5115 0 +13.21(+0.26%)
Sep 06, 2017 5054 5114 5050 5101 0 +14.85(+0.29%)
Sep 05, 2017 5107 5126 5081 5087 0 -17.41(-0.34%)
Sep 04, 2017 5088 5115 5088 5104 0 -19.29(-0.38%)
Sep 03, 2017 5117 5138 5116 5123 0 +0.00(+0.00%)
Sep 02, 2017 5117 5138 5116 5123 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.